Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 140.60 | 142.50 | 139.71 | 140.98 | 598,021 | -0.56(-0.39%) |
May 27, 2022 | 140.31 | 141.97 | 140.31 | 141.54 | 359,749 | +2.28(+1.63%) |
May 26, 2022 | 136.59 | 139.95 | 135.95 | 139.26 | 453,732 | +3.78(+2.79%) |
May 25, 2022 | 134.32 | 136.27 | 133.34 | 135.49 | 322,618 | +0.80(+0.59%) |
May 24, 2022 | 134.46 | 135.22 | 132.45 | 134.69 | 319,182 | -0.68(-0.50%) |
May 23, 2022 | 135.22 | 136.01 | 133.48 | 135.36 | 335,485 | +1.36(+1.01%) |
May 20, 2022 | 134.07 | 134.54 | 131.24 | 134.00 | 397,283 | +0.93(+0.70%) |
May 19, 2022 | 130.67 | 134.65 | 130.54 | 133.07 | 455,972 | +1.37(+1.04%) |
May 18, 2022 | 133.87 | 133.99 | 130.68 | 131.71 | 413,150 | -3.74(-2.76%) |
May 17, 2022 | 136.04 | 136.04 | 133.62 | 135.45 | 482,350 | +1.47(+1.09%) |
May 16, 2022 | 133.42 | 134.84 | 131.21 | 133.98 | 572,771 | -0.37(-0.27%) |
May 13, 2022 | 132.50 | 135.32 | 132.46 | 134.35 | 550,162 | +2.83(+2.15%) |
May 12, 2022 | 129.34 | 131.59 | 127.93 | 131.52 | 511,982 | +1.43(+1.10%) |
May 11, 2022 | 131.24 | 133.84 | 129.81 | 130.10 | 658,990 | -1.77(-1.35%) |
May 10, 2022 | 133.90 | 134.28 | 129.99 | 131.87 | 643,609 | -0.91(-0.68%) |
May 09, 2022 | 132.31 | 134.97 | 131.60 | 132.78 | 536,321 | -3.98(-2.91%) |
May 06, 2022 | 137.29 | 138.17 | 134.27 | 136.76 | 505,567 | -1.19(-0.86%) |
May 05, 2022 | 142.80 | 143.87 | 136.59 | 137.94 | 558,578 | -6.06(-4.20%) |
May 04, 2022 | 139.83 | 144.58 | 137.37 | 144.00 | 601,793 | +2.81(+1.99%) |
May 03, 2022 | 138.52 | 142.03 | 138.15 | 141.19 | 634,480 | +3.07(+2.22%) |
May 02, 2022 | 139.29 | 140.36 | 135.20 | 138.13 | 557,072 | -0.84(-0.60%) |
Apr 29, 2022 | 143.02 | 143.84 | 138.61 | 138.97 | 499,177 | -5.87(-4.05%) |
Apr 28, 2022 | 143.49 | 145.25 | 142.31 | 144.84 | 336,094 | +3.28(+2.32%) |
Apr 27, 2022 | 141.59 | 144.67 | 141.38 | 141.56 | 468,261 | +0.37(+0.26%) |
Apr 26, 2022 | 144.47 | 145.02 | 141.11 | 141.19 | 386,253 | -4.44(-3.05%) |
Apr 25, 2022 | 142.70 | 145.71 | 141.16 | 145.63 | 428,488 | +2.64(+1.85%) |
Apr 22, 2022 | 148.23 | 149.42 | 142.92 | 142.99 | 479,926 | -5.95(-3.99%) |
Apr 21, 2022 | 151.10 | 151.42 | 148.39 | 148.94 | 296,855 | -0.95(-0.64%) |
Apr 20, 2022 | 150.03 | 151.03 | 149.43 | 149.89 | 401,078 | +0.79(+0.53%) |
Apr 19, 2022 | 146.52 | 149.48 | 145.64 | 149.10 | 386,767 | +2.91(+1.99%) |
Apr 18, 2022 | 147.69 | 148.13 | 144.94 | 146.19 | 444,782 | -1.83(-1.24%) |
Apr 14, 2022 | 150.39 | 150.77 | 147.95 | 148.02 | 339,578 | -1.89(-1.26%) |
Apr 13, 2022 | 148.13 | 150.16 | 147.15 | 149.91 | 294,265 | +1.36(+0.91%) |
Apr 12, 2022 | 150.13 | 151.25 | 148.05 | 148.55 | 512,824 | -0.73(-0.49%) |
Apr 11, 2022 | 154.78 | 154.87 | 149.08 | 149.28 | 471,102 | -5.79(-3.74%) |
Apr 08, 2022 | 152.77 | 155.71 | 151.95 | 155.08 | 499,625 | +1.91(+1.25%) |
Apr 07, 2022 | 153.81 | 154.09 | 151.63 | 153.17 | 450,992 | -0.71(-0.46%) |
Apr 06, 2022 | 152.20 | 154.15 | 151.13 | 153.88 | 593,451 | +0.09(+0.06%) |
Apr 05, 2022 | 150.35 | 154.26 | 150.11 | 153.79 | 617,876 | +2.80(+1.85%) |
Apr 04, 2022 | 150.54 | 151.26 | 149.28 | 151.00 | 364,226 | +0.29(+0.19%) |
Apr 01, 2022 | 150.14 | 150.82 | 149.22 | 150.71 | 342,778 | +0.58(+0.39%) |
Mar 31, 2022 | 150.12 | 153.30 | 149.64 | 150.13 | 697,872 | -0.13(-0.08%) |
Mar 30, 2022 | 150.90 | 151.59 | 149.58 | 150.26 | 457,334 | -1.58(-1.04%) |
Mar 29, 2022 | 150.84 | 152.20 | 150.14 | 151.84 | 362,327 | +2.95(+1.98%) |
Mar 28, 2022 | 146.79 | 148.90 | 146.79 | 148.89 | 280,705 | +1.59(+1.08%) |
Mar 25, 2022 | 147.15 | 147.45 | 146.20 | 147.30 | 254,893 | +0.82(+0.56%) |
Mar 24, 2022 | 145.47 | 146.75 | 145.04 | 146.48 | 316,101 | +1.31(+0.90%) |
Mar 23, 2022 | 146.53 | 146.53 | 144.83 | 145.17 | 375,756 | -2.08(-1.41%) |
Mar 22, 2022 | 146.36 | 147.70 | 145.67 | 147.25 | 463,874 | +0.73(+0.50%) |
Mar 21, 2022 | 147.05 | 147.35 | 144.71 | 146.52 | 668,803 | -1.57(-1.06%) |
Mar 18, 2022 | 146.72 | 148.39 | 145.94 | 148.09 | 896,489 | +1.25(+0.85%) |
Mar 17, 2022 | 145.28 | 146.84 | 144.72 | 146.83 | 492,479 | +1.36(+0.93%) |
Mar 16, 2022 | 142.24 | 145.54 | 142.24 | 145.47 | 584,028 | +4.44(+3.14%) |
Mar 15, 2022 | 139.25 | 141.06 | 138.66 | 141.04 | 406,947 | +2.86(+2.07%) |
Mar 14, 2022 | 139.20 | 140.40 | 136.54 | 138.18 | 464,668 | -0.63(-0.45%) |
Mar 11, 2022 | 141.26 | 141.81 | 138.69 | 138.80 | 410,601 | -1.02(-0.73%) |
Mar 10, 2022 | 139.27 | 140.08 | 137.88 | 139.82 | 418,144 | -1.35(-0.96%) |
Mar 09, 2022 | 141.77 | 142.28 | 139.32 | 141.17 | 613,891 | +1.91(+1.37%) |
Mar 08, 2022 | 141.42 | 143.50 | 138.30 | 139.26 | 800,649 | -2.11(-1.49%) |
Mar 07, 2022 | 141.70 | 142.34 | 140.33 | 141.38 | 803,203 | -0.15(-0.11%) |
Mar 04, 2022 | 139.60 | 141.71 | 138.24 | 141.53 | 493,527 | +1.09(+0.78%) |
Mar 03, 2022 | 143.63 | 143.84 | 139.86 | 140.43 | 684,506 | -1.81(-1.27%) |
Mar 02, 2022 | 141.29 | 142.70 | 140.69 | 142.24 | 491,325 | +1.81(+1.29%) |
Mar 01, 2022 | 139.99 | 141.15 | 139.17 | 140.43 | 604,088 | +0.09(+0.06%) |
Feb 28, 2022 | 140.61 | 141.60 | 138.80 | 140.35 | 792,088 | -1.96(-1.38%) |
Feb 25, 2022 | 139.68 | 142.37 | 139.65 | 142.31 | 722,486 | +2.84(+2.04%) |
Feb 24, 2022 | 132.77 | 139.72 | 132.06 | 139.47 | 854,362 | +4.22(+3.12%) |
Feb 23, 2022 | 137.95 | 138.89 | 135.12 | 135.24 | 712,204 | -1.91(-1.39%) |
Feb 22, 2022 | 136.09 | 137.83 | 134.56 | 137.15 | 734,974 | +0.48(+0.35%) |
Feb 18, 2022 | 136.67 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 139.13 | 139.21 | 136.21 | 136.67 | 518,840 | -3.45(-2.46%) |
Feb 16, 2022 | 140.92 | 142.20 | 138.16 | 140.12 | 682,672 | -1.59(-1.12%) |
Feb 15, 2022 | 141.12 | 142.35 | 139.78 | 141.71 | 1,050,827 | +2.68(+1.93%) |
Feb 14, 2022 | 138.00 | 140.90 | 137.28 | 139.03 | 787,799 | +0.21(+0.15%) |
Feb 11, 2022 | 141.20 | 142.29 | 138.05 | 138.82 | 962,736 | -1.76(-1.25%) |
Feb 10, 2022 | 142.01 | 144.00 | 139.89 | 140.58 | 581,602 | -4.23(-2.92%) |
Feb 09, 2022 | 144.78 | 145.68 | 144.06 | 144.81 | 420,611 | +1.98(+1.38%) |
Feb 08, 2022 | 141.59 | 143.69 | 140.82 | 142.83 | 641,672 | +0.89(+0.63%) |
Feb 07, 2022 | 143.60 | 143.63 | 141.73 | 141.94 | 556,374 | -1.93(-1.34%) |
Feb 04, 2022 | 141.96 | 145.21 | 141.21 | 143.87 | 646,880 | +1.43(+1.00%) |
Feb 03, 2022 | 146.46 | 142.21 | 142.44 | 653,005 | -5.67(-3.83%) | |
Feb 02, 2022 | 147.70 | 148.67 | 145.68 | 148.11 | 1,088,362 | +0.93(+0.63%) |
Feb 01, 2022 | 151.46 | 151.73 | 143.63 | 147.18 | 1,171,472 | -5.65(-3.70%) |
Jan 31, 2022 | 147.69 | 152.99 | 152.84 | 982,176 | +4.87(+3.29%) | |
Jan 28, 2022 | 144.41 | 148.06 | 142.97 | 147.97 | 863,142 | +3.84(+2.66%) |
Jan 27, 2022 | 144.56 | 146.54 | 143.17 | 144.13 | 872,541 | +1.13(+0.79%) |
Jan 26, 2022 | 147.32 | 148.51 | 142.31 | 143.00 | 842,454 | -2.92(-2.00%) |
Jan 25, 2022 | 148.84 | 151.01 | 145.87 | 145.91 | 899,997 | -5.67(-3.74%) |
Jan 24, 2022 | 148.12 | 151.85 | 145.69 | 151.59 | 808,366 | +1.27(+0.84%) |
Jan 21, 2022 | 153.92 | 155.35 | 150.22 | 150.32 | 787,105 | -3.06(-2.00%) |
Jan 20, 2022 | 153.59 | 155.62 | 152.34 | 153.38 | 1,073,162 | -0.66(-0.43%) |
Jan 19, 2022 | 154.31 | 157.16 | 153.19 | 154.04 | 611,244 | +0.54(+0.35%) |
Jan 18, 2022 | 151.64 | 153.60 | 150.15 | 153.51 | 726,762 | -0.13(-0.09%) |
Jan 14, 2022 | 153.64 | 0 | -3.28(-2.09%) | |||
Jan 13, 2022 | 164.01 | 164.48 | 156.44 | 156.93 | 812,356 | -6.68(-4.08%) |
Jan 12, 2022 | 161.99 | 163.90 | 160.81 | 163.61 | 786,160 | +2.40(+1.49%) |
Jan 11, 2022 | 161.07 | 162.01 | 158.57 | 161.21 | 783,855 | -0.30(-0.18%) |
Jan 10, 2022 | 162.58 | 162.90 | 159.61 | 161.50 | 511,962 | -3.12(-1.90%) |
Jan 07, 2022 | 166.67 | 166.70 | 164.59 | 164.62 | 446,814 | -2.66(-1.59%) |
Jan 06, 2022 | 169.35 | 170.59 | 165.47 | 167.28 | 571,690 | -3.06(-1.80%) |
Jan 05, 2022 | 173.22 | 173.91 | 170.29 | 170.34 | 419,727 | -2.99(-1.72%) |
Jan 04, 2022 | 173.34 | 174.40 | 172.05 | 173.33 | 668,120 | -0.36(-0.21%) |
Jan 03, 2022 | 175.69 | 175.99 | 171.84 | 173.69 | 498,079 | -1.80(-1.02%) |
Dec 31, 2021 | 175.38 | 176.45 | 175.27 | 175.49 | 272,253 | -0.05(-0.03%) |
Dec 30, 2021 | 176.54 | 176.81 | 174.83 | 175.54 | 291,840 | -0.33(-0.19%) |
Dec 29, 2021 | 176.46 | 177.23 | 175.19 | 175.86 | 482,795 | -0.72(-0.41%) |
Dec 28, 2021 | 177.75 | 177.97 | 175.86 | 176.58 | 362,197 | -0.50(-0.28%) |
Dec 27, 2021 | 174.83 | 177.18 | 173.38 | 177.08 | 283,385 | +4.02(+2.32%) |
Dec 23, 2021 | 172.37 | 173.99 | 172.25 | 173.06 | 292,263 | +0.98(+0.57%) |
Dec 22, 2021 | 168.54 | 172.11 | 168.49 | 172.08 | 425,451 | +4.03(+2.40%) |
Dec 21, 2021 | 166.28 | 168.05 | 165.34 | 168.05 | 686,340 | +3.08(+1.87%) |
Dec 20, 2021 | 166.94 | 167.82 | 163.51 | 164.97 | 499,798 | -3.77(-2.24%) |
Dec 17, 2021 | 171.65 | 172.21 | 168.26 | 168.74 | 1,010,149 | -4.10(-2.37%) |
Dec 16, 2021 | 171.59 | 173.44 | 171.58 | 172.84 | 1,033,716 | +1.96(+1.15%) |
Dec 15, 2021 | 170.55 | 171.54 | 168.14 | 170.88 | 626,725 | +0.52(+0.30%) |
Dec 14, 2021 | 170.83 | 172.30 | 169.04 | 170.36 | 567,932 | -1.21(-0.70%) |
Dec 13, 2021 | 170.22 | 172.33 | 169.56 | 171.57 | 575,972 | +0.97(+0.57%) |
Dec 10, 2021 | 169.15 | 170.97 | 168.76 | 170.60 | 515,712 | +2.78(+1.66%) |
Dec 09, 2021 | 166.40 | 168.01 | 166.40 | 167.81 | 398,331 | +1.41(+0.85%) |
Dec 08, 2021 | 166.34 | 167.70 | 165.68 | 166.40 | 628,547 | -0.24(-0.14%) |
Dec 07, 2021 | 165.73 | 168.29 | 164.94 | 166.64 | 472,085 | +2.40(+1.46%) |
Dec 06, 2021 | 164.50 | 165.29 | 161.99 | 164.24 | 477,310 | +1.00(+0.61%) |
Dec 03, 2021 | 166.80 | 167.28 | 162.29 | 163.24 | 617,434 | -2.71(-1.63%) |
Dec 02, 2021 | 161.36 | 167.45 | 160.93 | 165.95 | 646,524 | +5.02(+3.12%) |
Dec 01, 2021 | 162.77 | 164.19 | 160.10 | 160.93 | 857,987 | -0.31(-0.19%) |
Nov 30, 2021 | 167.34 | 167.48 | 160.79 | 161.23 | 1,349,421 | -6.64(-3.95%) |
Nov 29, 2021 | 165.55 | 168.38 | 164.07 | 167.87 | 630,636 | +3.77(+2.30%) |
Nov 26, 2021 | 164.29 | 166.54 | 163.66 | 164.10 | 398,080 | -1.49(-0.90%) |
Nov 24, 2021 | 164.33 | 166.31 | 164.18 | 165.59 | 755,398 | +0.07(+0.04%) |
Nov 23, 2021 | 166.52 | 166.52 | 164.06 | 165.53 | 442,743 | -0.97(-0.58%) |
Nov 22, 2021 | 166.47 | 168.39 | 166.47 | 166.49 | 614,844 | -0.06(-0.03%) |
Nov 19, 2021 | 165.90 | 167.21 | 165.29 | 166.55 | 562,535 | +1.08(+0.65%) |
Nov 18, 2021 | 167.05 | 167.05 | 165.35 | 165.47 | 333,599 | -1.58(-0.94%) |
Nov 17, 2021 | 169.06 | 169.14 | 166.04 | 167.05 | 358,612 | -2.36(-1.39%) |
Nov 16, 2021 | 169.20 | 170.91 | 168.23 | 169.41 | 263,597 | +0.04(+0.02%) |
Nov 15, 2021 | 169.63 | 170.47 | 168.80 | 169.37 | 318,409 | +0.45(+0.27%) |
Nov 12, 2021 | 168.14 | 169.80 | 167.60 | 168.92 | 654,958 | +0.78(+0.47%) |
Nov 11, 2021 | 171.00 | 171.00 | 168.05 | 168.14 | 362,898 | -2.91(-1.70%) |
Nov 10, 2021 | 170.32 | 171.05 | 527,520 | +0.45(+0.26%) | ||
Nov 09, 2021 | 167.55 | 170.80 | 166.53 | 170.60 | 513,522 | +3.15(+1.88%) |
Nov 08, 2021 | 167.12 | 167.85 | 165.69 | 167.45 | 688,349 | +1.20(+0.72%) |
Nov 05, 2021 | 164.59 | 166.50 | 164.05 | 166.25 | 563,747 | +2.33(+1.42%) |
Nov 04, 2021 | 162.89 | 165.13 | 162.74 | 163.91 | 646,314 | +1.44(+0.88%) |
Nov 03, 2021 | 167.78 | 168.73 | 159.26 | 162.48 | 933,516 | -8.61(-5.03%) |
Nov 02, 2021 | 170.25 | 171.89 | 169.54 | 171.09 | 778,555 | +1.56(+0.92%) |
Nov 01, 2021 | 171.12 | 170.41 | 167.40 | 169.53 | 628,141 | -1.12(-0.66%) |
Oct 29, 2021 | 171.48 | 172.56 | 168.97 | 170.65 | 825,718 | -1.16(-0.67%) |
Oct 28, 2021 | 173.98 | 174.46 | 171.00 | 171.80 | 533,066 | -1.61(-0.93%) |
Oct 27, 2021 | 176.43 | 176.56 | 172.68 | 173.41 | 571,983 | -2.80(-1.59%) |
Oct 26, 2021 | 176.06 | 176.21 | 486,546 | +0.76(+0.44%) | ||
Oct 25, 2021 | 175.65 | 176.62 | 175.11 | 175.45 | 386,415 | -0.61(-0.35%) |
Oct 22, 2021 | 174.41 | 176.81 | 173.99 | 176.06 | 399,791 | +1.67(+0.96%) |
Oct 21, 2021 | 173.21 | 175.00 | 172.62 | 174.38 | 406,586 | +0.97(+0.56%) |
Oct 20, 2021 | 173.44 | 175.26 | 172.74 | 173.41 | 604,005 | +0.35(+0.20%) |
Oct 19, 2021 | 170.65 | 173.06 | 169.72 | 173.06 | 521,754 | +2.78(+1.63%) |
Oct 18, 2021 | 171.69 | 171.69 | 169.85 | 170.27 | 773,152 | -1.84(-1.07%) |
Oct 15, 2021 | 170.99 | 172.22 | 170.71 | 172.11 | 507,825 | +1.81(+1.06%) |
Oct 14, 2021 | 166.42 | 170.44 | 165.96 | 170.30 | 700,556 | +5.15(+3.12%) |
Oct 13, 2021 | 163.62 | 165.26 | 162.37 | 165.16 | 378,662 | +1.87(+1.15%) |
Oct 12, 2021 | 161.86 | 163.97 | 161.01 | 163.28 | 466,537 | +2.28(+1.41%) |
Oct 11, 2021 | 161.32 | 162.10 | 160.32 | 161.00 | 578,101 | -0.58(-0.36%) |
Oct 08, 2021 | 161.64 | 162.13 | 161.09 | 161.59 | 370,016 | +0.04(+0.02%) |
Oct 07, 2021 | 160.51 | 161.57 | 159.98 | 161.55 | 621,404 | +1.84(+1.15%) |
Oct 06, 2021 | 155.92 | 159.78 | 155.92 | 159.71 | 672,342 | +2.43(+1.54%) |
Oct 05, 2021 | 155.93 | 157.66 | 154.08 | 157.28 | 603,507 | +1.81(+1.16%) |
Oct 04, 2021 | 157.66 | 158.74 | 154.37 | 155.48 | 718,629 | -3.32(-2.09%) |
Oct 01, 2021 | 160.19 | 160.20 | 157.03 | 158.79 | 664,911 | -0.59(-0.37%) |
Sep 30, 2021 | 161.83 | 162.85 | 159.36 | 159.39 | 785,462 | -1.68(-1.04%) |
Sep 29, 2021 | 160.28 | 162.40 | 159.32 | 161.07 | 565,268 | +1.49(+0.93%) |
Sep 28, 2021 | 159.84 | 160.47 | 158.57 | 159.58 | 748,833 | -1.34(-0.83%) |
Sep 27, 2021 | 161.22 | 161.61 | 160.06 | 160.92 | 345,744 | -0.74(-0.46%) |
Sep 24, 2021 | 160.38 | 161.94 | 159.56 | 161.66 | 440,909 | +0.90(+0.56%) |
Sep 23, 2021 | 157.78 | 161.27 | 157.78 | 160.76 | 569,359 | +3.80(+2.42%) |
Sep 22, 2021 | 155.94 | 157.25 | 154.47 | 156.96 | 659,260 | +1.52(+0.98%) |
Sep 21, 2021 | 158.09 | 158.11 | 155.19 | 155.44 | 482,122 | -1.85(-1.17%) |
Sep 20, 2021 | 157.67 | 159.03 | 155.59 | 157.28 | 516,565 | -2.03(-1.27%) |
Sep 17, 2021 | 160.82 | 162.03 | 159.09 | 159.31 | 753,476 | -2.01(-1.25%) |
Sep 16, 2021 | 162.61 | 162.91 | 161.26 | 161.32 | 333,101 | -0.95(-0.58%) |
Sep 15, 2021 | 162.31 | 163.05 | 161.45 | 162.27 | 262,106 | -0.02(-0.01%) |
Sep 14, 2021 | 163.19 | 163.19 | 161.42 | 162.29 | 476,958 | +0.00(+0.00%) |
Sep 13, 2021 | 162.57 | 163.42 | 161.45 | 162.29 | 486,625 | +0.33(+0.21%) |
Sep 10, 2021 | 163.58 | 163.93 | 161.42 | 161.95 | 393,723 | -0.73(-0.45%) |
Sep 09, 2021 | 163.56 | 164.71 | 162.68 | 162.69 | 816,759 | -1.03(-0.63%) |
Sep 08, 2021 | 160.75 | 163.70 | 160.75 | 163.72 | 444,501 | +2.89(+1.80%) |
Sep 07, 2021 | 162.84 | 162.95 | 160.56 | 160.83 | 338,321 | -1.88(-1.15%) |
Sep 03, 2021 | 162.73 | 163.72 | 162.49 | 162.71 | 346,099 | -0.26(-0.16%) |
Sep 02, 2021 | 163.56 | 163.98 | 162.27 | 162.96 | 334,876 | -0.39(-0.24%) |
Sep 01, 2021 | 164.64 | 164.64 | 162.60 | 163.35 | 341,043 | -0.75(-0.46%) |
Aug 31, 2021 | 164.71 | 165.15 | 163.42 | 164.11 | 520,475 | -0.11(-0.06%) |
Aug 30, 2021 | 163.26 | 164.47 | 163.26 | 164.21 | 262,871 | +0.72(+0.44%) |
Aug 27, 2021 | 162.32 | 163.91 | 161.99 | 163.50 | 351,677 | +1.69(+1.04%) |
Aug 26, 2021 | 162.87 | 162.88 | 160.96 | 161.81 | 342,368 | -1.12(-0.68%) |
Aug 25, 2021 | 163.07 | 163.60 | 162.18 | 162.92 | 578,706 | -0.28(-0.17%) |
Aug 24, 2021 | 164.43 | 164.68 | 163.09 | 163.20 | 478,211 | -1.17(-0.71%) |
Aug 23, 2021 | 166.72 | 166.72 | 164.32 | 164.37 | 442,599 | -1.94(-1.17%) |
Aug 20, 2021 | 165.79 | 166.98 | 164.71 | 166.32 | 609,028 | +0.77(+0.47%) |
Aug 19, 2021 | 164.54 | 166.38 | 164.54 | 165.54 | 473,487 | +0.06(+0.03%) |
Aug 18, 2021 | 168.40 | 168.73 | 165.39 | 165.49 | 393,540 | -2.98(-1.77%) |
Aug 17, 2021 | 168.04 | 168.66 | 166.92 | 168.47 | 314,967 | -0.18(-0.11%) |
Aug 16, 2021 | 165.77 | 168.81 | 164.70 | 168.65 | 463,090 | +2.51(+1.51%) |
Aug 13, 2021 | 165.53 | 167.54 | 165.28 | 166.15 | 549,322 | +1.39(+0.84%) |
Aug 12, 2021 | 163.12 | 165.53 | 161.21 | 164.75 | 649,682 | +0.74(+0.45%) |
Aug 11, 2021 | 163.84 | 165.08 | 163.40 | 164.01 | 388,489 | +0.56(+0.34%) |
Aug 10, 2021 | 164.60 | 165.03 | 162.78 | 163.45 | 377,068 | -1.33(-0.81%) |
Aug 09, 2021 | 165.02 | 165.54 | 164.36 | 164.78 | 331,686 | -0.42(-0.25%) |
Aug 06, 2021 | 165.53 | 166.33 | 164.85 | 165.20 | 333,806 | -0.53(-0.32%) |
Aug 05, 2021 | 166.16 | 166.56 | 165.08 | 165.74 | 268,470 | -0.10(-0.06%) |
Aug 04, 2021 | 166.36 | 166.65 | 164.82 | 165.84 | 316,055 | -0.91(-0.54%) |
Aug 03, 2021 | 165.49 | 166.97 | 164.07 | 166.75 | 404,712 | +1.52(+0.92%) |
Aug 02, 2021 | 166.28 | 166.96 | 165.05 | 165.22 | 301,107 | -0.09(-0.06%) |
Jul 30, 2021 | 164.15 | 165.44 | 164.00 | 165.32 | 423,891 | +0.97(+0.59%) |
Jul 29, 2021 | 163.66 | 164.67 | 163.49 | 164.34 | 526,091 | +1.55(+0.95%) |
Jul 28, 2021 | 163.91 | 163.91 | 162.04 | 162.79 | 395,586 | -1.00(-0.61%) |
Jul 27, 2021 | 164.25 | 164.49 | 162.31 | 163.79 | 349,712 | -0.46(-0.28%) |
Jul 26, 2021 | 163.75 | 164.41 | 162.84 | 164.25 | 220,239 | -0.11(-0.07%) |
Jul 23, 2021 | 163.85 | 164.45 | 162.97 | 164.36 | 227,314 | +1.86(+1.14%) |
Jul 22, 2021 | 161.79 | 162.69 | 161.54 | 162.50 | 317,263 | +0.80(+0.49%) |
Jul 21, 2021 | 161.44 | 161.97 | 160.63 | 161.71 | 269,755 | +0.52(+0.33%) |
Jul 20, 2021 | 159.47 | 162.36 | 159.02 | 161.18 | 431,502 | +2.41(+1.52%) |
Jul 19, 2021 | 160.50 | 161.19 | 157.47 | 158.77 | 742,363 | -3.10(-1.91%) |
Jul 16, 2021 | 163.19 | 163.20 | 161.32 | 161.87 | 536,743 | -0.75(-0.46%) |
Jul 15, 2021 | 161.47 | 163.09 | 161.47 | 162.62 | 336,384 | +0.58(+0.36%) |
Jul 14, 2021 | 160.97 | 162.21 | 160.20 | 162.04 | 465,287 | +1.71(+1.06%) |
Jul 13, 2021 | 160.52 | 161.97 | 160.07 | 160.33 | 711,996 | -0.19(-0.12%) |
Jul 12, 2021 | 160.16 | 161.05 | 160.14 | 160.52 | 586,899 | -0.23(-0.14%) |
Jul 09, 2021 | 159.46 | 161.00 | 158.69 | 160.75 | 802,795 | +2.14(+1.35%) |
Jul 08, 2021 | 159.17 | 160.65 | 158.13 | 158.61 | 493,994 | -1.65(-1.03%) |
Jul 07, 2021 | 157.23 | 160.44 | 156.85 | 160.26 | 572,748 | +3.35(+2.14%) |
Jul 06, 2021 | 157.13 | 157.14 | 155.22 | 156.90 | 385,536 | +0.24(+0.15%) |
Jul 02, 2021 | 155.86 | 156.93 | 155.24 | 156.66 | 507,501 | +1.41(+0.91%) |
Jul 01, 2021 | 154.20 | 155.50 | 153.78 | 155.25 | 319,043 | +1.33(+0.87%) |
Jun 30, 2021 | 154.41 | 154.41 | 153.35 | 153.92 | 627,860 | -0.50(-0.32%) |
Jun 29, 2021 | 153.44 | 154.76 | 152.38 | 154.41 | 470,100 | +1.18(+0.77%) |
Jun 28, 2021 | 153.65 | 153.71 | 151.88 | 153.23 | 419,633 | +0.12(+0.08%) |
Jun 25, 2021 | 153.14 | 153.31 | 152.45 | 153.12 | 750,577 | +0.35(+0.23%) |
Jun 24, 2021 | 152.88 | 153.14 | 151.60 | 152.77 | 350,645 | +0.59(+0.39%) |
Jun 23, 2021 | 154.05 | 154.05 | 152.17 | 152.18 | 362,599 | -1.31(-0.85%) |
Jun 22, 2021 | 153.26 | 154.16 | 152.96 | 153.48 | 337,816 | +0.17(+0.11%) |
Jun 21, 2021 | 151.55 | 153.77 | 150.88 | 153.31 | 419,666 | +2.44(+1.62%) |
Jun 18, 2021 | 150.81 | 151.76 | 150.81 | 150.87 | 918,253 | -1.32(-0.87%) |
Jun 17, 2021 | 152.27 | 153.38 | 151.78 | 152.19 | 479,178 | -0.48(-0.31%) |
Jun 16, 2021 | 154.62 | 154.81 | 151.64 | 152.67 | 417,903 | -1.34(-0.87%) |
Jun 15, 2021 | 153.41 | 154.27 | 152.56 | 154.01 | 336,041 | +0.64(+0.42%) |
Jun 14, 2021 | 154.89 | 155.07 | 152.33 | 153.38 | 675,902 | -1.17(-0.76%) |
Jun 11, 2021 | 153.32 | 154.55 | 153.32 | 154.54 | 386,396 | +1.32(+0.86%) |
Jun 10, 2021 | 151.57 | 153.34 | 151.57 | 153.22 | 700,395 | +2.18(+1.45%) |
Jun 09, 2021 | 150.90 | 151.92 | 150.28 | 151.04 | 418,298 | +0.80(+0.53%) |
Jun 08, 2021 | 151.02 | 151.15 | 149.67 | 150.24 | 665,756 | -0.05(-0.03%) |
Jun 07, 2021 | 153.23 | 153.23 | 149.60 | 150.29 | 301,905 | -2.46(-1.61%) |
Jun 04, 2021 | 151.21 | 152.82 | 151.21 | 152.75 | 313,796 | +2.16(+1.43%) |
Jun 03, 2021 | 149.72 | 150.93 | 148.76 | 150.59 | 487,642 | +0.09(+0.06%) |
Jun 02, 2021 | 150.38 | 151.40 | 150.38 | 150.51 | 437,993 | +0.33(+0.22%) |