Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 144.28 | 145.47 | 141.40 | 144.45 | 241,335 | -1.95(-1.33%) |
May 27, 2022 | 143.41 | 147.22 | 143.41 | 146.40 | 284,431 | +5.09(+3.60%) |
May 26, 2022 | 131.85 | 141.75 | 131.85 | 141.31 | 712,709 | +10.82(+8.30%) |
May 25, 2022 | 127.12 | 131.52 | 126.74 | 130.48 | 830,765 | +2.84(+2.23%) |
May 24, 2022 | 135.81 | 135.81 | 127.03 | 127.64 | 349,689 | -10.03(-7.29%) |
May 23, 2022 | 138.63 | 138.65 | 135.31 | 137.67 | 359,976 | +1.21(+0.89%) |
May 20, 2022 | 142.86 | 143.54 | 135.48 | 136.47 | 306,155 | -5.03(-3.55%) |
May 19, 2022 | 144.40 | 147.81 | 141.09 | 141.49 | 198,839 | -4.26(-2.92%) |
May 18, 2022 | 144.79 | 148.39 | 141.13 | 145.75 | 266,473 | -0.12(-0.08%) |
May 17, 2022 | 140.78 | 146.27 | 140.77 | 145.87 | 156,102 | +8.62(+6.28%) |
May 16, 2022 | 137.81 | 139.18 | 135.72 | 137.25 | 140,170 | -0.87(-0.63%) |
May 13, 2022 | 136.06 | 139.32 | 134.76 | 138.12 | 167,416 | +3.73(+2.78%) |
May 12, 2022 | 135.01 | 137.60 | 131.28 | 134.39 | 218,510 | -2.45(-1.79%) |
May 11, 2022 | 136.68 | 142.48 | 136.29 | 136.84 | 180,032 | -0.33(-0.24%) |
May 10, 2022 | 139.66 | 141.41 | 134.89 | 137.17 | 198,788 | +0.18(+0.13%) |
May 09, 2022 | 146.69 | 148.62 | 136.47 | 136.99 | 270,406 | -11.92(-8.00%) |
May 06, 2022 | 148.85 | 150.79 | 145.51 | 148.91 | 270,445 | -1.00(-0.66%) |
May 05, 2022 | 147.40 | 151.78 | 145.01 | 149.90 | 251,861 | +1.52(+1.02%) |
May 04, 2022 | 149.11 | 150.34 | 141.52 | 148.38 | 362,886 | -2.12(-1.41%) |
May 03, 2022 | 150.28 | 152.63 | 148.16 | 150.50 | 129,890 | -0.02(-0.01%) |
May 02, 2022 | 148.91 | 151.25 | 146.07 | 150.52 | 246,585 | +0.52(+0.35%) |
Apr 29, 2022 | 154.58 | 157.39 | 149.53 | 150.00 | 210,078 | -4.97(-3.21%) |
Apr 28, 2022 | 155.82 | 156.87 | 149.50 | 154.97 | 227,809 | +1.04(+0.68%) |
Apr 27, 2022 | 153.68 | 157.25 | 151.44 | 153.92 | 296,780 | -0.90(-0.58%) |
Apr 26, 2022 | 156.30 | 157.16 | 153.10 | 154.82 | 385,427 | -4.01(-2.53%) |
Apr 25, 2022 | 160.11 | 162.71 | 155.49 | 158.83 | 180,489 | -1.26(-0.79%) |
Apr 22, 2022 | 166.98 | 168.26 | 159.59 | 160.09 | 187,602 | -8.04(-4.78%) |
Apr 21, 2022 | 166.13 | 170.65 | 165.35 | 168.13 | 413,526 | +8.47(+5.30%) |
Apr 20, 2022 | 159.60 | 161.08 | 157.34 | 159.66 | 200,061 | +0.89(+0.56%) |
Apr 19, 2022 | 154.89 | 160.44 | 154.89 | 158.77 | 155,889 | +5.32(+3.47%) |
Apr 18, 2022 | 152.28 | 154.72 | 151.13 | 153.45 | 163,359 | +0.02(+0.01%) |
Apr 14, 2022 | 152.52 | 157.32 | 152.52 | 153.43 | 270,137 | +1.32(+0.87%) |
Apr 13, 2022 | 148.91 | 153.64 | 148.52 | 152.10 | 254,719 | +7.24(+5.00%) |
Apr 12, 2022 | 144.11 | 146.55 | 143.19 | 144.87 | 211,155 | +1.77(+1.24%) |
Apr 11, 2022 | 140.44 | 148.04 | 140.44 | 143.10 | 215,191 | +1.26(+0.89%) |
Apr 08, 2022 | 145.97 | 145.97 | 141.40 | 141.84 | 224,567 | -3.46(-2.38%) |
Apr 07, 2022 | 146.91 | 148.83 | 142.15 | 145.30 | 316,280 | -3.55(-2.38%) |
Apr 06, 2022 | 150.03 | 153.33 | 145.66 | 148.85 | 291,394 | -4.43(-2.89%) |
Apr 05, 2022 | 154.73 | 155.86 | 148.89 | 153.27 | 268,940 | -1.46(-0.94%) |
Apr 04, 2022 | 153.13 | 157.11 | 152.07 | 154.73 | 142,073 | -0.08(-0.05%) |
Apr 01, 2022 | 157.42 | 158.69 | 154.34 | 154.81 | 154,400 | -2.14(-1.37%) |
Mar 31, 2022 | 155.31 | 158.78 | 155.31 | 156.96 | 296,591 | +1.72(+1.11%) |
Mar 30, 2022 | 154.33 | 157.25 | 153.32 | 155.24 | 237,844 | -0.69(-0.44%) |
Mar 29, 2022 | 156.68 | 160.18 | 155.56 | 155.92 | 346,215 | +3.62(+2.37%) |
Mar 28, 2022 | 154.03 | 154.03 | 150.00 | 152.31 | 204,222 | +0.62(+0.41%) |
Mar 25, 2022 | 150.19 | 154.22 | 149.95 | 151.69 | 290,951 | +2.04(+1.36%) |
Mar 24, 2022 | 150.29 | 151.51 | 148.72 | 149.65 | 186,842 | +0.45(+0.30%) |
Mar 23, 2022 | 147.99 | 150.74 | 146.96 | 149.19 | 233,997 | -0.19(-0.13%) |
Mar 22, 2022 | 148.80 | 151.79 | 147.93 | 149.39 | 197,373 | +2.32(+1.58%) |
Mar 21, 2022 | 150.68 | 150.89 | 146.13 | 147.07 | 147,042 | -4.63(-3.05%) |
Mar 18, 2022 | 148.50 | 153.53 | 147.11 | 151.70 | 213,750 | +0.97(+0.64%) |
Mar 17, 2022 | 148.00 | 151.44 | 145.30 | 150.73 | 171,876 | -0.72(-0.48%) |
Mar 16, 2022 | 146.61 | 152.72 | 145.56 | 151.46 | 232,518 | +8.01(+5.59%) |
Mar 15, 2022 | 141.12 | 146.56 | 140.51 | 143.44 | 291,332 | +6.62(+4.84%) |
Mar 14, 2022 | 137.06 | 139.38 | 133.95 | 136.82 | 296,270 | +1.27(+0.93%) |
Mar 11, 2022 | 139.84 | 139.87 | 133.98 | 135.56 | 365,328 | -1.67(-1.22%) |
Mar 10, 2022 | 137.54 | 142.90 | 136.40 | 137.23 | 165,250 | -4.79(-3.38%) |
Mar 09, 2022 | 139.17 | 144.55 | 138.22 | 142.02 | 314,127 | +9.56(+7.22%) |
Mar 08, 2022 | 130.64 | 139.31 | 128.29 | 132.46 | 327,231 | +3.31(+2.56%) |
Mar 07, 2022 | 149.89 | 150.28 | 127.61 | 129.16 | 403,529 | -22.44(-14.80%) |
Mar 04, 2022 | 154.99 | 154.99 | 149.28 | 151.60 | 276,671 | -5.23(-3.33%) |
Mar 03, 2022 | 160.98 | 162.60 | 155.98 | 156.83 | 216,316 | -5.73(-3.53%) |
Mar 02, 2022 | 164.29 | 167.21 | 162.23 | 162.56 | 168,335 | +0.70(+0.43%) |
Mar 01, 2022 | 165.71 | 166.88 | 159.72 | 161.87 | 290,232 | -6.40(-3.80%) |
Feb 28, 2022 | 165.57 | 169.92 | 163.93 | 168.26 | 281,066 | -0.63(-0.37%) |
Feb 25, 2022 | 166.88 | 171.39 | 167.23 | 168.89 | 251,913 | +3.54(+2.14%) |
Feb 24, 2022 | 151.68 | 166.05 | 150.14 | 165.35 | 318,841 | +5.19(+3.24%) |
Feb 23, 2022 | 166.99 | 167.97 | 160.00 | 160.16 | 195,806 | -5.54(-3.34%) |
Feb 22, 2022 | 163.99 | 168.08 | 162.94 | 165.70 | 208,286 | -0.28(-0.17%) |
Feb 18, 2022 | 165.98 | 0 | -0.42(-0.26%) | |||
Feb 17, 2022 | 169.95 | 172.43 | 165.91 | 166.41 | 162,729 | -6.38(-3.69%) |
Feb 16, 2022 | 170.22 | 174.10 | 169.14 | 172.79 | 204,429 | +0.73(+0.42%) |
Feb 15, 2022 | 170.04 | 174.70 | 170.04 | 172.06 | 257,627 | +5.50(+3.30%) |
Feb 14, 2022 | 167.65 | 175.50 | 165.66 | 166.56 | 228,477 | -0.16(-0.10%) |
Feb 11, 2022 | 174.55 | 175.02 | 163.35 | 166.73 | 305,074 | -7.16(-4.12%) |
Feb 10, 2022 | 173.74 | 178.87 | 171.16 | 173.89 | 180,783 | -2.61(-1.48%) |
Feb 09, 2022 | 174.57 | 178.81 | 174.57 | 176.50 | 213,327 | +3.40(+1.97%) |
Feb 08, 2022 | 170.54 | 174.02 | 167.84 | 173.10 | 173,120 | +5.78(+3.45%) |
Feb 07, 2022 | 168.53 | 173.76 | 163.84 | 167.32 | 272,639 | -0.12(-0.07%) |
Feb 04, 2022 | 166.73 | 168.48 | 164.32 | 167.43 | 244,586 | -1.85(-1.09%) |
Feb 03, 2022 | 172.77 | 169.28 | 273,562 | -1.00(-0.58%) | ||
Feb 02, 2022 | 174.85 | 174.94 | 166.53 | 170.28 | 300,622 | -4.47(-2.56%) |
Feb 01, 2022 | 172.65 | 177.21 | 172.31 | 174.75 | 202,176 | +2.07(+1.20%) |
Jan 31, 2022 | 164.22 | 172.68 | 286,104 | +6.68(+4.02%) | ||
Jan 28, 2022 | 165.10 | 166.00 | 158.54 | 166.00 | 179,841 | -0.22(-0.13%) |
Jan 27, 2022 | 170.03 | 174.87 | 165.32 | 166.22 | 178,137 | -2.58(-1.53%) |
Jan 26, 2022 | 173.76 | 176.62 | 167.96 | 168.81 | 153,903 | -2.93(-1.71%) |
Jan 25, 2022 | 165.85 | 174.40 | 163.21 | 171.74 | 217,028 | +2.97(+1.76%) |
Jan 24, 2022 | 167.06 | 168.85 | 159.13 | 168.77 | 258,526 | -1.78(-1.04%) |
Jan 21, 2022 | 171.91 | 175.45 | 169.39 | 170.55 | 224,901 | -3.14(-1.81%) |
Jan 20, 2022 | 174.86 | 179.54 | 173.44 | 173.69 | 204,149 | -0.34(-0.19%) |
Jan 19, 2022 | 175.63 | 177.93 | 173.81 | 174.03 | 163,031 | -1.71(-0.97%) |
Jan 18, 2022 | 178.68 | 185.53 | 175.21 | 175.74 | 154,981 | -4.14(-2.30%) |
Jan 14, 2022 | 179.87 | 0 | -1.24(-0.68%) | |||
Jan 13, 2022 | 178.98 | 184.77 | 177.59 | 181.11 | 171,291 | +4.48(+2.53%) |
Jan 12, 2022 | 178.03 | 179.12 | 175.20 | 176.63 | 216,859 | -0.32(-0.18%) |
Jan 11, 2022 | 172.97 | 177.50 | 170.97 | 176.95 | 193,689 | +4.19(+2.42%) |
Jan 10, 2022 | 173.01 | 174.23 | 169.41 | 172.77 | 197,443 | +0.51(+0.30%) |
Jan 07, 2022 | 169.10 | 174.23 | 168.41 | 172.26 | 312,927 | +0.60(+0.35%) |
Jan 06, 2022 | 173.39 | 174.93 | 170.13 | 171.66 | 254,447 | +1.43(+0.84%) |
Jan 05, 2022 | 179.72 | 179.78 | 169.34 | 170.23 | 447,500 | -16.48(-8.83%) |
Jan 04, 2022 | 186.21 | 189.11 | 186.18 | 186.71 | 130,571 | +2.14(+1.16%) |
Jan 03, 2022 | 182.08 | 188.51 | 182.00 | 184.56 | 178,334 | +4.12(+2.28%) |
Dec 31, 2021 | 182.68 | 184.02 | 180.27 | 180.44 | 162,177 | -2.22(-1.22%) |
Dec 30, 2021 | 183.84 | 187.02 | 182.38 | 182.67 | 177,171 | -1.61(-0.88%) |
Dec 29, 2021 | 183.84 | 185.74 | 182.47 | 184.28 | 127,643 | -0.55(-0.30%) |
Dec 28, 2021 | 181.40 | 186.34 | 180.96 | 184.83 | 139,288 | +1.99(+1.09%) |
Dec 27, 2021 | 182.13 | 186.06 | 178.20 | 182.84 | 138,131 | -0.98(-0.53%) |
Dec 23, 2021 | 184.16 | 185.72 | 181.48 | 183.82 | 165,991 | +1.91(+1.05%) |
Dec 22, 2021 | 181.37 | 182.93 | 179.24 | 181.90 | 164,802 | +0.79(+0.44%) |
Dec 21, 2021 | 172.01 | 182.20 | 172.01 | 181.11 | 242,445 | +10.26(+6.00%) |
Dec 20, 2021 | 167.12 | 171.82 | 164.31 | 170.85 | 238,930 | +0.05(+0.03%) |
Dec 17, 2021 | 167.85 | 174.30 | 165.51 | 170.81 | 572,094 | +4.38(+2.63%) |
Dec 16, 2021 | 173.74 | 174.21 | 165.49 | 166.43 | 238,244 | -6.31(-3.65%) |
Dec 15, 2021 | 171.75 | 172.89 | 166.11 | 172.74 | 313,312 | +1.28(+0.74%) |
Dec 14, 2021 | 173.28 | 177.49 | 169.87 | 171.46 | 239,069 | -1.91(-1.10%) |
Dec 13, 2021 | 177.23 | 177.23 | 172.29 | 173.38 | 215,401 | -5.76(-3.22%) |
Dec 10, 2021 | 185.56 | 186.55 | 178.05 | 179.14 | 272,909 | -5.47(-2.96%) |
Dec 09, 2021 | 184.51 | 187.70 | 182.68 | 184.61 | 170,531 | -1.16(-0.62%) |
Dec 08, 2021 | 179.78 | 190.08 | 179.22 | 185.77 | 311,925 | +7.02(+3.93%) |
Dec 07, 2021 | 179.97 | 182.40 | 177.33 | 178.75 | 259,782 | +0.92(+0.52%) |
Dec 06, 2021 | 171.54 | 183.10 | 171.41 | 177.83 | 218,669 | +9.22(+5.47%) |
Dec 03, 2021 | 170.80 | 172.19 | 165.47 | 168.61 | 181,878 | -3.85(-2.23%) |
Dec 02, 2021 | 160.75 | 172.97 | 160.29 | 172.46 | 279,967 | +14.27(+9.02%) |
Dec 01, 2021 | 172.15 | 173.67 | 158.12 | 158.19 | 287,978 | -9.23(-5.51%) |
Nov 30, 2021 | 165.94 | 167.72 | 163.45 | 167.42 | 148,913 | -2.01(-1.19%) |
Nov 29, 2021 | 172.19 | 173.97 | 167.97 | 169.43 | 200,760 | +0.69(+0.41%) |
Nov 26, 2021 | 169.69 | 170.99 | 164.31 | 168.75 | 221,997 | -10.61(-5.92%) |
Nov 24, 2021 | 177.17 | 180.26 | 176.17 | 179.36 | 89,243 | +0.22(+0.13%) |
Nov 23, 2021 | 179.42 | 181.13 | 175.80 | 179.14 | 134,716 | -0.02(-0.01%) |
Nov 22, 2021 | 178.81 | 183.50 | 178.81 | 179.16 | 238,442 | +2.16(+1.22%) |
Nov 19, 2021 | 175.85 | 177.46 | 173.86 | 176.99 | 141,547 | -1.76(-0.98%) |
Nov 18, 2021 | 181.93 | 178.99 | 177.76 | 178.75 | 187,170 | -2.79(-1.54%) |
Nov 17, 2021 | 181.41 | 181.56 | 177.94 | 181.54 | 95,474 | -0.54(-0.30%) |
Nov 16, 2021 | 190.00 | 190.94 | 179.94 | 182.09 | 188,786 | +0.15(+0.08%) |
Nov 15, 2021 | 182.18 | 183.40 | 179.95 | 181.93 | 72,040 | +1.96(+1.09%) |
Nov 12, 2021 | 183.02 | 183.31 | 178.09 | 179.97 | 92,108 | -2.43(-1.33%) |
Nov 11, 2021 | 183.82 | 184.93 | 180.74 | 182.40 | 108,504 | -1.46(-0.79%) |
Nov 10, 2021 | 185.55 | 183.74 | 183.85 | 154,008 | -3.18(-1.70%) | |
Nov 09, 2021 | 186.31 | 187.79 | 183.41 | 187.03 | 111,721 | +0.73(+0.39%) |
Nov 08, 2021 | 186.37 | 188.44 | 185.14 | 186.30 | 180,333 | +1.40(+0.76%) |
Nov 05, 2021 | 182.56 | 189.19 | 180.55 | 184.90 | 225,056 | +9.26(+5.27%) |
Nov 04, 2021 | 179.15 | 179.55 | 174.35 | 175.64 | 135,630 | -2.65(-1.49%) |
Nov 03, 2021 | 173.68 | 178.37 | 173.68 | 178.29 | 136,368 | +4.33(+2.49%) |
Nov 02, 2021 | 171.78 | 174.03 | 171.64 | 173.96 | 121,037 | +1.31(+0.76%) |
Nov 01, 2021 | 169.51 | 175.25 | 169.41 | 172.65 | 229,540 | +3.25(+1.92%) |
Oct 29, 2021 | 170.26 | 171.75 | 167.27 | 169.41 | 135,004 | +0.16(+0.10%) |
Oct 28, 2021 | 172.04 | 174.51 | 165.65 | 169.24 | 302,804 | -3.81(-2.20%) |
Oct 27, 2021 | 175.04 | 175.05 | 171.86 | 173.05 | 187,187 | -1.72(-0.98%) |
Oct 26, 2021 | 178.12 | 173.59 | 174.77 | 187,773 | -2.90(-1.63%) | |
Oct 25, 2021 | 177.68 | 179.37 | 176.66 | 177.67 | 102,975 | -0.11(-0.06%) |
Oct 22, 2021 | 179.78 | 179.78 | 177.06 | 177.78 | 86,273 | -3.03(-1.68%) |
Oct 21, 2021 | 181.32 | 183.82 | 179.65 | 180.81 | 110,532 | +0.28(+0.16%) |
Oct 20, 2021 | 181.50 | 184.17 | 178.75 | 180.53 | 78,045 | -0.97(-0.53%) |
Oct 19, 2021 | 181.48 | 184.88 | 180.09 | 181.50 | 170,151 | -0.49(-0.27%) |
Oct 18, 2021 | 182.28 | 184.78 | 181.24 | 181.99 | 184,962 | -1.72(-0.94%) |
Oct 15, 2021 | 190.78 | 191.66 | 183.45 | 183.71 | 124,006 | -2.77(-1.49%) |
Oct 14, 2021 | 186.08 | 189.43 | 185.20 | 186.48 | 135,155 | +2.38(+1.29%) |
Oct 13, 2021 | 185.92 | 187.06 | 180.04 | 184.11 | 146,701 | -3.02(-1.61%) |
Oct 12, 2021 | 185.23 | 189.44 | 184.87 | 187.12 | 96,383 | +1.83(+0.99%) |
Oct 11, 2021 | 184.91 | 187.29 | 184.56 | 185.29 | 89,983 | -0.33(-0.18%) |
Oct 08, 2021 | 188.82 | 189.77 | 183.89 | 185.62 | 134,725 | -2.37(-1.26%) |
Oct 07, 2021 | 194.04 | 195.64 | 187.79 | 187.99 | 190,174 | -4.03(-2.10%) |
Oct 06, 2021 | 188.07 | 192.34 | 185.92 | 192.02 | 158,101 | -2.26(-1.16%) |
Oct 05, 2021 | 194.64 | 198.86 | 192.09 | 194.28 | 115,807 | -0.91(-0.47%) |
Oct 04, 2021 | 197.36 | 199.49 | 193.90 | 195.19 | 113,153 | -0.51(-0.26%) |
Oct 01, 2021 | 191.87 | 198.81 | 190.98 | 195.71 | 206,881 | +6.77(+3.58%) |
Sep 30, 2021 | 195.22 | 195.22 | 188.83 | 188.94 | 117,726 | -6.27(-3.21%) |
Sep 29, 2021 | 198.40 | 199.91 | 194.65 | 195.21 | 123,586 | -2.65(-1.34%) |
Sep 28, 2021 | 200.88 | 202.97 | 197.46 | 197.86 | 118,687 | -3.34(-1.66%) |
Sep 27, 2021 | 197.56 | 208.27 | 197.56 | 201.20 | 251,847 | +1.21(+0.60%) |
Sep 24, 2021 | 195.12 | 201.83 | 195.12 | 200.00 | 166,855 | +4.37(+2.23%) |
Sep 23, 2021 | 192.11 | 197.35 | 192.11 | 195.63 | 172,226 | +4.94(+2.59%) |
Sep 22, 2021 | 185.28 | 192.69 | 185.28 | 190.69 | 136,437 | +6.41(+3.48%) |
Sep 21, 2021 | 189.53 | 191.14 | 183.23 | 184.28 | 171,603 | -4.39(-2.33%) |
Sep 20, 2021 | 185.87 | 189.82 | 184.44 | 188.67 | 165,367 | -0.91(-0.48%) |
Sep 17, 2021 | 190.97 | 193.88 | 187.08 | 189.58 | 280,961 | +0.58(+0.31%) |
Sep 16, 2021 | 185.54 | 191.04 | 185.35 | 189.00 | 178,877 | +2.04(+1.09%) |
Sep 15, 2021 | 184.45 | 187.42 | 182.23 | 186.96 | 146,015 | +1.85(+1.00%) |
Sep 14, 2021 | 187.95 | 187.95 | 183.95 | 185.11 | 151,764 | -2.84(-1.51%) |
Sep 13, 2021 | 184.88 | 188.70 | 180.01 | 187.95 | 204,147 | +5.55(+3.04%) |
Sep 10, 2021 | 190.34 | 190.34 | 181.94 | 182.41 | 220,838 | -6.75(-3.57%) |
Sep 09, 2021 | 185.12 | 194.82 | 185.06 | 189.15 | 169,481 | +2.85(+1.53%) |
Sep 08, 2021 | 187.03 | 189.89 | 184.81 | 186.30 | 153,897 | -1.22(-0.65%) |
Sep 07, 2021 | 185.12 | 188.12 | 184.39 | 187.52 | 110,772 | +1.93(+1.04%) |
Sep 03, 2021 | 186.15 | 186.74 | 183.13 | 185.59 | 116,376 | -1.28(-0.68%) |
Sep 02, 2021 | 187.20 | 189.13 | 184.21 | 186.86 | 90,041 | -0.05(-0.03%) |
Sep 01, 2021 | 187.63 | 188.87 | 184.71 | 186.91 | 108,570 | +0.91(+0.49%) |
Aug 31, 2021 | 182.84 | 186.73 | 182.12 | 186.00 | 136,821 | +3.79(+2.08%) |
Aug 30, 2021 | 186.41 | 186.41 | 178.02 | 182.21 | 152,718 | -2.57(-1.39%) |
Aug 27, 2021 | 180.14 | 186.24 | 180.14 | 184.78 | 115,580 | +5.34(+2.98%) |
Aug 26, 2021 | 181.91 | 183.64 | 177.97 | 179.44 | 105,272 | -3.69(-2.02%) |
Aug 25, 2021 | 181.07 | 183.63 | 178.86 | 183.13 | 107,405 | +2.70(+1.49%) |
Aug 24, 2021 | 180.10 | 181.84 | 177.76 | 180.43 | 165,378 | +2.10(+1.18%) |
Aug 23, 2021 | 173.60 | 178.85 | 173.60 | 178.34 | 126,911 | +6.57(+3.83%) |
Aug 20, 2021 | 171.90 | 174.78 | 170.70 | 171.76 | 142,778 | +0.36(+0.21%) |
Aug 19, 2021 | 178.32 | 179.21 | 166.39 | 171.41 | 262,457 | -8.53(-4.74%) |
Aug 18, 2021 | 180.61 | 183.02 | 179.04 | 179.93 | 109,944 | -1.42(-0.78%) |
Aug 17, 2021 | 182.08 | 182.08 | 175.94 | 181.35 | 252,612 | -4.06(-2.19%) |
Aug 16, 2021 | 184.19 | 188.28 | 181.86 | 185.41 | 123,037 | +0.05(+0.03%) |
Aug 13, 2021 | 188.76 | 188.76 | 184.10 | 185.36 | 90,108 | -4.20(-2.22%) |
Aug 12, 2021 | 190.57 | 190.57 | 185.26 | 189.57 | 87,548 | -2.14(-1.11%) |
Aug 11, 2021 | 187.95 | 192.14 | 183.92 | 191.70 | 121,767 | +3.48(+1.85%) |
Aug 10, 2021 | 184.33 | 190.70 | 183.64 | 188.22 | 149,083 | +5.05(+2.76%) |
Aug 09, 2021 | 183.70 | 184.30 | 178.15 | 183.17 | 114,968 | -2.21(-1.19%) |
Aug 06, 2021 | 188.12 | 189.71 | 181.99 | 185.38 | 126,603 | -0.45(-0.24%) |
Aug 05, 2021 | 179.71 | 186.01 | 179.39 | 185.84 | 101,905 | +6.82(+3.81%) |
Aug 04, 2021 | 179.42 | 181.73 | 176.62 | 179.01 | 152,215 | -3.36(-1.84%) |
Aug 03, 2021 | 182.32 | 182.74 | 177.64 | 182.38 | 176,200 | +0.06(+0.03%) |
Aug 02, 2021 | 185.00 | 190.42 | 181.96 | 182.32 | 138,026 | -1.44(-0.78%) |
Jul 30, 2021 | 188.32 | 192.19 | 181.53 | 183.76 | 172,145 | -5.91(-3.11%) |
Jul 29, 2021 | 192.37 | 194.53 | 187.03 | 189.66 | 237,883 | +4.18(+2.25%) |
Jul 28, 2021 | 188.58 | 190.36 | 181.71 | 185.49 | 164,730 | -0.43(-0.23%) |
Jul 27, 2021 | 186.00 | 186.27 | 180.74 | 185.91 | 133,655 | -1.69(-0.90%) |
Jul 26, 2021 | 183.85 | 187.98 | 183.04 | 187.60 | 234,744 | +4.44(+2.42%) |
Jul 23, 2021 | 186.75 | 188.45 | 182.32 | 183.17 | 172,417 | -1.34(-0.73%) |
Jul 22, 2021 | 187.85 | 188.90 | 183.95 | 184.51 | 139,208 | -5.28(-2.78%) |
Jul 21, 2021 | 184.66 | 190.83 | 184.34 | 189.79 | 299,546 | +7.65(+4.20%) |
Jul 20, 2021 | 170.24 | 183.14 | 169.21 | 182.14 | 303,945 | +13.06(+7.72%) |
Jul 19, 2021 | 169.60 | 173.57 | 165.79 | 169.09 | 208,625 | -7.07(-4.02%) |
Jul 16, 2021 | 183.56 | 185.32 | 175.13 | 176.16 | 187,968 | -5.57(-3.06%) |
Jul 15, 2021 | 179.81 | 183.52 | 177.29 | 181.73 | 157,785 | +1.54(+0.85%) |
Jul 14, 2021 | 185.41 | 189.27 | 178.52 | 180.19 | 394,031 | -2.72(-1.49%) |
Jul 13, 2021 | 186.22 | 186.22 | 181.76 | 182.92 | 254,172 | -3.86(-2.07%) |
Jul 12, 2021 | 184.94 | 186.99 | 183.56 | 186.77 | 90,155 | +0.69(+0.37%) |
Jul 09, 2021 | 186.40 | 187.57 | 185.12 | 186.09 | 95,165 | +3.70(+2.03%) |
Jul 08, 2021 | 179.95 | 185.28 | 177.09 | 182.39 | 152,143 | -0.61(-0.33%) |
Jul 07, 2021 | 183.00 | 184.82 | 178.99 | 183.00 | 170,701 | -1.88(-1.02%) |
Jul 06, 2021 | 189.28 | 189.28 | 184.01 | 184.88 | 110,589 | -3.72(-1.97%) |
Jul 02, 2021 | 193.62 | 193.90 | 188.47 | 188.60 | 139,036 | -2.32(-1.21%) |
Jul 01, 2021 | 188.45 | 192.17 | 188.45 | 190.92 | 204,905 | +3.41(+1.82%) |
Jun 30, 2021 | 184.62 | 189.20 | 184.62 | 187.51 | 172,634 | +3.38(+1.84%) |
Jun 29, 2021 | 185.11 | 187.07 | 183.23 | 184.13 | 158,978 | -0.63(-0.34%) |
Jun 28, 2021 | 184.41 | 185.44 | 180.83 | 184.75 | 286,901 | +0.85(+0.46%) |
Jun 25, 2021 | 190.73 | 190.73 | 182.05 | 183.90 | 916,673 | -7.03(-3.68%) |
Jun 24, 2021 | 192.80 | 193.17 | 188.27 | 190.93 | 190,883 | -0.50(-0.26%) |
Jun 23, 2021 | 193.66 | 195.00 | 189.78 | 191.43 | 191,722 | -1.54(-0.80%) |
Jun 22, 2021 | 195.94 | 195.94 | 190.21 | 192.97 | 208,464 | -3.22(-1.64%) |
Jun 21, 2021 | 189.79 | 196.57 | 189.49 | 196.19 | 217,538 | +7.86(+4.17%) |
Jun 18, 2021 | 192.94 | 193.77 | 186.50 | 188.33 | 357,465 | -5.57(-2.87%) |
Jun 17, 2021 | 196.58 | 198.17 | 191.13 | 193.90 | 208,523 | -1.85(-0.94%) |
Jun 16, 2021 | 195.38 | 198.93 | 193.08 | 195.74 | 315,059 | +0.02(+0.01%) |
Jun 15, 2021 | 200.10 | 200.48 | 194.27 | 195.72 | 281,152 | -4.64(-2.32%) |
Jun 14, 2021 | 204.09 | 204.66 | 198.48 | 200.36 | 187,751 | -3.60(-1.77%) |
Jun 11, 2021 | 199.85 | 206.16 | 199.85 | 203.97 | 464,447 | +4.02(+2.01%) |
Jun 10, 2021 | 208.85 | 209.74 | 199.30 | 199.95 | 269,253 | -7.41(-3.57%) |
Jun 09, 2021 | 212.47 | 213.88 | 206.37 | 207.36 | 145,321 | -3.53(-1.67%) |
Jun 08, 2021 | 209.84 | 213.32 | 207.03 | 210.89 | 171,010 | +2.19(+1.05%) |
Jun 07, 2021 | 210.58 | 211.22 | 208.12 | 208.69 | 159,741 | -1.19(-0.57%) |
Jun 04, 2021 | 208.97 | 211.50 | 207.49 | 209.88 | 113,305 | +1.09(+0.52%) |
Jun 03, 2021 | 212.39 | 212.41 | 206.22 | 208.79 | 130,485 | -5.44(-2.54%) |
Jun 02, 2021 | 222.60 | 222.93 | 213.53 | 214.23 | 189,884 | -6.35(-2.88%) |