Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 171.69 | 173.68 | 166.13 | 171.64 | 214,937 | -0.32(-0.19%) |
Jul 28, 2022 | 165.16 | 172.07 | 159.05 | 171.96 | 252,783 | +8.43(+5.16%) |
Jul 27, 2022 | 161.46 | 164.44 | 157.38 | 163.53 | 147,510 | +2.95(+1.84%) |
Jul 26, 2022 | 161.18 | 164.13 | 159.10 | 160.58 | 212,603 | -3.89(-2.37%) |
Jul 25, 2022 | 168.23 | 168.38 | 163.53 | 164.47 | 115,527 | -2.75(-1.64%) |
Jul 22, 2022 | 168.22 | 172.54 | 165.14 | 167.22 | 125,655 | +0.12(+0.07%) |
Jul 21, 2022 | 170.87 | 170.87 | 162.95 | 167.10 | 163,763 | -5.64(-3.27%) |
Jul 20, 2022 | 171.69 | 174.98 | 168.19 | 172.74 | 300,583 | -2.22(-1.27%) |
Jul 19, 2022 | 168.97 | 176.09 | 166.42 | 174.96 | 157,265 | +8.96(+5.40%) |
Jul 18, 2022 | 163.25 | 169.61 | 161.25 | 166.00 | 158,099 | +4.72(+2.93%) |
Jul 15, 2022 | 154.05 | 162.78 | 152.99 | 161.28 | 247,643 | +10.30(+6.82%) |
Jul 14, 2022 | 156.81 | 159.05 | 147.96 | 150.98 | 419,564 | -10.52(-6.51%) |
Jul 13, 2022 | 163.94 | 165.45 | 159.57 | 161.50 | 202,869 | -4.40(-2.65%) |
Jul 12, 2022 | 163.69 | 171.00 | 163.69 | 165.90 | 161,044 | +2.21(+1.35%) |
Jul 11, 2022 | 169.95 | 169.95 | 163.43 | 163.69 | 118,917 | -7.55(-4.41%) |
Jul 08, 2022 | 174.80 | 176.61 | 171.08 | 171.24 | 88,470 | -3.45(-1.97%) |
Jul 07, 2022 | 171.19 | 176.72 | 171.19 | 174.69 | 156,702 | +5.29(+3.12%) |
Jul 06, 2022 | 176.58 | 178.45 | 166.87 | 169.40 | 193,895 | -8.39(-4.72%) |
Jul 05, 2022 | 169.00 | 178.34 | 167.90 | 177.79 | 156,817 | +4.51(+2.60%) |
Jul 01, 2022 | 168.66 | 174.98 | 167.64 | 173.28 | 109,882 | +3.94(+2.33%) |
Jun 30, 2022 | 171.51 | 172.35 | 164.63 | 169.34 | 238,754 | -4.93(-2.83%) |
Jun 29, 2022 | 174.22 | 174.90 | 171.10 | 174.27 | 135,688 | -0.77(-0.44%) |
Jun 28, 2022 | 179.59 | 182.60 | 174.09 | 175.04 | 158,773 | -3.32(-1.86%) |
Jun 27, 2022 | 180.68 | 180.68 | 175.13 | 178.36 | 166,267 | +1.06(+0.60%) |
Jun 24, 2022 | 167.13 | 180.05 | 167.13 | 177.30 | 705,605 | +10.94(+6.58%) |
Jun 23, 2022 | 165.66 | 168.28 | 163.33 | 166.36 | 138,974 | +1.69(+1.03%) |
Jun 22, 2022 | 159.46 | 166.25 | 158.73 | 164.67 | 120,994 | +3.84(+2.39%) |
Jun 21, 2022 | 167.49 | 169.03 | 160.13 | 160.83 | 180,505 | -3.28(-2.00%) |
Jun 17, 2022 | 156.33 | 164.52 | 151.56 | 164.11 | 544,599 | +7.03(+4.48%) |
Jun 16, 2022 | 170.00 | 170.00 | 153.12 | 157.08 | 307,189 | -15.88(-9.18%) |
Jun 15, 2022 | 176.51 | 177.39 | 170.39 | 172.96 | 141,117 | -0.70(-0.40%) |
Jun 14, 2022 | 170.74 | 178.00 | 170.47 | 173.66 | 186,350 | +3.61(+2.12%) |
Jun 13, 2022 | 176.34 | 177.56 | 166.73 | 170.05 | 210,019 | -13.09(-7.15%) |
Jun 10, 2022 | 185.99 | 188.48 | 180.85 | 183.14 | 188,080 | -5.43(-2.88%) |
Jun 09, 2022 | 187.11 | 190.74 | 185.29 | 188.57 | 166,731 | +2.14(+1.15%) |
Jun 08, 2022 | 186.00 | 190.74 | 183.79 | 186.43 | 183,035 | -0.44(-0.24%) |
Jun 07, 2022 | 186.04 | 188.25 | 182.06 | 186.87 | 85,860 | -1.04(-0.55%) |
Jun 06, 2022 | 183.49 | 190.17 | 180.65 | 187.91 | 141,237 | +5.19(+2.84%) |
Jun 03, 2022 | 179.75 | 183.12 | 172.00 | 182.72 | 182,477 | +0.80(+0.44%) |
Jun 02, 2022 | 185.17 | 186.24 | 180.37 | 181.92 | 164,992 | -2.79(-1.51%) |
Jun 01, 2022 | 181.99 | 185.40 | 178.99 | 184.71 | 230,909 | +3.56(+1.97%) |
May 31, 2022 | 183.35 | 184.14 | 179.88 | 181.15 | 207,329 | -3.85(-2.08%) |
May 27, 2022 | 179.04 | 185.73 | 179.04 | 185.00 | 144,730 | +6.17(+3.45%) |
May 26, 2022 | 179.38 | 185.36 | 176.46 | 178.83 | 239,343 | +0.87(+0.49%) |
May 25, 2022 | 166.27 | 179.50 | 166.27 | 177.96 | 198,732 | +9.12(+5.40%) |
May 24, 2022 | 167.19 | 169.04 | 164.13 | 168.84 | 230,554 | +2.51(+1.51%) |
May 23, 2022 | 171.03 | 171.03 | 164.60 | 166.33 | 284,480 | -4.63(-2.71%) |
May 20, 2022 | 180.69 | 180.69 | 165.04 | 170.96 | 311,220 | -8.48(-4.73%) |
May 19, 2022 | 175.05 | 182.51 | 173.71 | 179.44 | 197,586 | +3.01(+1.71%) |
May 18, 2022 | 188.68 | 189.97 | 173.80 | 176.43 | 280,573 | -16.49(-8.55%) |
May 17, 2022 | 188.66 | 194.64 | 187.97 | 192.92 | 176,608 | +6.87(+3.69%) |
May 16, 2022 | 191.67 | 191.67 | 182.68 | 186.05 | 192,475 | -5.93(-3.09%) |
May 13, 2022 | 181.04 | 193.14 | 180.00 | 191.98 | 265,962 | +12.32(+6.86%) |
May 12, 2022 | 179.30 | 184.51 | 175.18 | 179.66 | 254,117 | +0.13(+0.07%) |
May 11, 2022 | 183.52 | 186.32 | 178.36 | 179.53 | 161,559 | -1.82(-1.00%) |
May 10, 2022 | 189.45 | 189.78 | 177.17 | 181.35 | 167,094 | -7.63(-4.04%) |
May 09, 2022 | 188.75 | 196.03 | 186.55 | 188.98 | 177,591 | -2.65(-1.38%) |
May 06, 2022 | 190.41 | 194.18 | 188.38 | 191.63 | 208,378 | +1.61(+0.85%) |
May 05, 2022 | 196.16 | 197.70 | 186.24 | 190.02 | 208,378 | -10.70(-5.33%) |
May 04, 2022 | 194.59 | 201.05 | 192.11 | 200.72 | 183,229 | +6.02(+3.09%) |
May 03, 2022 | 188.28 | 195.97 | 185.32 | 194.70 | 243,792 | +6.84(+3.64%) |
May 02, 2022 | 184.55 | 188.73 | 179.48 | 187.86 | 301,126 | +4.15(+2.26%) |
Apr 29, 2022 | 173.55 | 189.99 | 173.55 | 183.71 | 508,125 | +9.94(+5.72%) |
Apr 28, 2022 | 167.26 | 176.80 | 162.59 | 173.77 | 348,730 | +15.59(+9.86%) |
Apr 27, 2022 | 160.24 | 162.40 | 155.20 | 158.18 | 255,439 | -1.53(-0.96%) |
Apr 26, 2022 | 163.67 | 164.07 | 159.55 | 159.71 | 222,061 | -5.64(-3.41%) |
Apr 25, 2022 | 159.68 | 165.91 | 158.69 | 165.35 | 225,177 | +4.84(+3.02%) |
Apr 22, 2022 | 159.24 | 164.19 | 155.94 | 160.51 | 251,310 | +1.99(+1.26%) |
Apr 21, 2022 | 162.95 | 165.50 | 156.97 | 158.52 | 248,017 | -3.19(-1.97%) |
Apr 20, 2022 | 166.54 | 170.00 | 161.56 | 161.71 | 210,327 | -2.51(-1.53%) |
Apr 19, 2022 | 155.95 | 166.06 | 155.95 | 164.22 | 288,047 | +9.32(+6.02%) |
Apr 18, 2022 | 152.37 | 156.14 | 152.37 | 154.90 | 179,441 | +1.24(+0.81%) |
Apr 14, 2022 | 155.81 | 159.06 | 152.23 | 153.66 | 230,737 | -1.55(-1.00%) |
Apr 13, 2022 | 153.60 | 155.38 | 150.03 | 155.21 | 248,685 | +0.36(+0.23%) |
Apr 12, 2022 | 161.58 | 166.36 | 154.10 | 154.85 | 293,863 | -6.76(-4.18%) |
Apr 11, 2022 | 156.31 | 165.00 | 155.47 | 161.61 | 448,226 | +5.04(+3.22%) |
Apr 08, 2022 | 154.95 | 158.89 | 152.15 | 156.57 | 250,734 | +2.62(+1.70%) |
Apr 07, 2022 | 155.21 | 155.68 | 150.26 | 153.95 | 516,361 | -2.83(-1.81%) |
Apr 06, 2022 | 152.96 | 159.00 | 152.96 | 156.78 | 494,320 | +2.94(+1.91%) |
Apr 05, 2022 | 154.00 | 155.17 | 149.74 | 153.84 | 301,669 | -1.28(-0.83%) |
Apr 04, 2022 | 157.49 | 160.91 | 154.94 | 155.12 | 377,669 | -2.74(-1.74%) |
Apr 01, 2022 | 159.62 | 163.42 | 155.67 | 157.86 | 261,943 | -2.34(-1.46%) |
Mar 31, 2022 | 163.70 | 167.63 | 159.29 | 160.20 | 595,056 | -4.21(-2.56%) |
Mar 30, 2022 | 172.49 | 173.66 | 164.13 | 164.41 | 161,175 | -8.87(-5.12%) |
Mar 29, 2022 | 166.54 | 174.00 | 166.54 | 173.28 | 244,082 | +8.57(+5.20%) |
Mar 28, 2022 | 173.22 | 174.23 | 161.78 | 164.71 | 274,223 | -7.98(-4.62%) |
Mar 25, 2022 | 174.64 | 176.00 | 171.09 | 172.69 | 208,978 | -1.28(-0.74%) |
Mar 24, 2022 | 180.31 | 181.81 | 173.35 | 173.97 | 255,116 | -5.72(-3.18%) |
Mar 23, 2022 | 185.30 | 185.34 | 179.04 | 179.69 | 179,319 | -7.11(-3.81%) |
Mar 22, 2022 | 189.73 | 192.66 | 185.47 | 186.80 | 230,590 | -1.67(-0.89%) |
Mar 21, 2022 | 190.57 | 192.50 | 185.88 | 188.47 | 185,623 | -1.84(-0.97%) |
Mar 18, 2022 | 192.25 | 193.43 | 182.96 | 190.31 | 396,667 | -4.21(-2.16%) |
Mar 17, 2022 | 190.40 | 195.22 | 190.40 | 194.52 | 153,006 | +1.79(+0.93%) |
Mar 16, 2022 | 186.81 | 196.80 | 186.81 | 192.73 | 349,094 | +7.23(+3.90%) |
Mar 15, 2022 | 181.85 | 186.74 | 180.94 | 185.50 | 254,969 | +3.91(+2.15%) |
Mar 14, 2022 | 189.49 | 190.24 | 179.38 | 181.59 | 400,905 | -6.36(-3.38%) |
Mar 11, 2022 | 183.35 | 190.12 | 183.35 | 187.95 | 300,591 | +2.40(+1.29%) |
Mar 10, 2022 | 181.42 | 186.28 | 180.00 | 185.55 | 352,402 | +0.40(+0.22%) |
Mar 09, 2022 | 191.13 | 192.61 | 184.07 | 185.15 | 418,283 | -2.11(-1.13%) |
Mar 08, 2022 | 186.28 | 195.58 | 183.78 | 187.26 | 495,881 | -0.81(-0.43%) |
Mar 07, 2022 | 189.14 | 191.88 | 187.75 | 188.07 | 374,435 | -2.78(-1.46%) |
Mar 04, 2022 | 192.30 | 195.40 | 189.83 | 190.85 | 451,013 | -4.28(-2.19%) |
Mar 03, 2022 | 200.91 | 200.91 | 194.30 | 195.13 | 205,099 | -5.75(-2.86%) |
Mar 02, 2022 | 192.83 | 201.76 | 192.72 | 200.88 | 363,411 | +9.41(+4.91%) |
Mar 01, 2022 | 192.14 | 195.19 | 188.20 | 191.47 | 345,445 | -2.64(-1.36%) |
Feb 28, 2022 | 187.03 | 194.52 | 187.03 | 194.11 | 433,954 | +2.55(+1.33%) |
Feb 25, 2022 | 184.77 | 192.48 | 189.86 | 191.56 | 273,270 | +5.25(+2.82%) |
Feb 24, 2022 | 178.85 | 186.61 | 176.88 | 186.31 | 374,800 | +3.14(+1.71%) |
Feb 23, 2022 | 184.18 | 190.45 | 182.12 | 183.17 | 394,987 | -1.68(-0.91%) |
Feb 22, 2022 | 187.00 | 189.94 | 182.33 | 184.85 | 373,971 | -1.48(-0.79%) |
Feb 18, 2022 | 186.33 | 0 | +1.01(+0.55%) | |||
Feb 17, 2022 | 183.82 | 186.99 | 178.34 | 185.32 | 331,332 | +0.59(+0.32%) |
Feb 16, 2022 | 176.20 | 185.81 | 176.20 | 184.73 | 506,744 | +9.29(+5.30%) |
Feb 15, 2022 | 173.59 | 178.27 | 163.70 | 175.44 | 585,809 | +14.26(+8.85%) |
Feb 14, 2022 | 161.59 | 165.15 | 160.58 | 161.18 | 292,965 | -0.38(-0.24%) |
Feb 11, 2022 | 162.95 | 164.28 | 159.20 | 161.56 | 303,570 | -1.11(-0.68%) |
Feb 10, 2022 | 162.33 | 166.27 | 161.30 | 162.67 | 369,661 | -2.09(-1.27%) |
Feb 09, 2022 | 160.43 | 165.00 | 159.69 | 164.76 | 197,189 | +7.93(+5.06%) |
Feb 08, 2022 | 151.58 | 157.65 | 150.45 | 156.83 | 348,967 | +5.34(+3.52%) |
Feb 07, 2022 | 151.32 | 154.00 | 146.43 | 151.49 | 417,978 | -1.23(-0.81%) |
Feb 04, 2022 | 162.18 | 162.18 | 152.01 | 152.72 | 278,558 | -11.31(-6.90%) |
Feb 03, 2022 | 169.59 | 163.60 | 164.03 | 236,860 | -6.22(-3.65%) | |
Feb 02, 2022 | 167.13 | 172.59 | 165.00 | 170.25 | 659,971 | +2.07(+1.23%) |
Feb 01, 2022 | 161.29 | 168.70 | 160.50 | 168.18 | 487,513 | +7.21(+4.48%) |
Jan 31, 2022 | 156.46 | 161.33 | 160.97 | 255,420 | +4.07(+2.59%) | |
Jan 28, 2022 | 155.61 | 157.79 | 153.01 | 156.90 | 277,884 | +1.96(+1.27%) |
Jan 27, 2022 | 159.82 | 161.88 | 153.96 | 154.94 | 160,955 | -3.63(-2.29%) |
Jan 26, 2022 | 167.81 | 168.90 | 157.85 | 158.57 | 194,189 | -8.28(-4.96%) |
Jan 25, 2022 | 165.26 | 170.30 | 163.25 | 166.85 | 238,530 | -1.73(-1.03%) |
Jan 24, 2022 | 154.66 | 169.08 | 153.50 | 168.58 | 399,578 | +11.33(+7.21%) |
Jan 21, 2022 | 156.95 | 160.43 | 153.43 | 157.25 | 482,338 | -0.10(-0.06%) |
Jan 20, 2022 | 162.71 | 168.01 | 156.50 | 157.35 | 300,617 | -5.88(-3.60%) |
Jan 19, 2022 | 167.70 | 168.96 | 162.89 | 163.23 | 265,580 | -5.04(-3.00%) |
Jan 18, 2022 | 167.21 | 172.31 | 165.60 | 168.27 | 205,692 | +1.06(+0.63%) |
Jan 14, 2022 | 167.21 | 0 | -0.16(-0.10%) | |||
Jan 13, 2022 | 168.00 | 170.84 | 166.21 | 167.37 | 235,276 | +0.63(+0.38%) |
Jan 12, 2022 | 175.16 | 175.83 | 163.55 | 166.74 | 429,086 | -9.83(-5.57%) |
Jan 11, 2022 | 178.92 | 179.88 | 174.36 | 176.57 | 221,641 | -3.44(-1.91%) |
Jan 10, 2022 | 175.55 | 180.27 | 171.76 | 180.01 | 277,367 | +4.84(+2.76%) |
Jan 07, 2022 | 175.90 | 179.30 | 174.00 | 175.17 | 176,605 | +0.79(+0.45%) |
Jan 06, 2022 | 174.64 | 177.28 | 171.26 | 174.38 | 312,940 | +2.36(+1.37%) |
Jan 05, 2022 | 178.79 | 179.45 | 171.80 | 172.02 | 205,472 | -5.09(-2.87%) |
Jan 04, 2022 | 176.20 | 181.50 | 175.96 | 177.11 | 234,544 | +2.95(+1.69%) |
Jan 03, 2022 | 173.45 | 177.35 | 171.45 | 174.16 | 385,461 | +1.43(+0.83%) |
Dec 31, 2021 | 169.14 | 173.10 | 169.14 | 172.73 | 421,889 | +2.64(+1.55%) |
Dec 30, 2021 | 169.04 | 173.40 | 168.74 | 170.09 | 338,885 | +1.09(+0.64%) |
Dec 29, 2021 | 170.64 | 171.66 | 168.43 | 169.00 | 104,933 | -0.52(-0.31%) |
Dec 28, 2021 | 166.80 | 171.27 | 166.57 | 169.52 | 118,566 | +2.03(+1.21%) |
Dec 27, 2021 | 164.00 | 168.28 | 163.58 | 167.49 | 127,968 | +3.07(+1.87%) |
Dec 23, 2021 | 163.50 | 165.66 | 161.54 | 164.42 | 131,754 | +0.81(+0.50%) |
Dec 22, 2021 | 163.93 | 166.39 | 162.64 | 163.61 | 170,134 | +0.61(+0.37%) |
Dec 21, 2021 | 161.33 | 164.06 | 159.16 | 163.00 | 234,789 | +3.65(+2.29%) |
Dec 20, 2021 | 161.69 | 162.00 | 153.79 | 159.35 | 348,249 | -4.75(-2.89%) |
Dec 17, 2021 | 165.45 | 167.52 | 163.65 | 164.10 | 627,938 | -1.80(-1.08%) |
Dec 16, 2021 | 175.00 | 175.52 | 165.09 | 165.90 | 220,999 | -7.18(-4.15%) |
Dec 15, 2021 | 166.98 | 174.11 | 164.25 | 173.08 | 359,752 | +5.37(+3.20%) |
Dec 14, 2021 | 165.80 | 171.30 | 165.70 | 167.71 | 206,969 | +1.72(+1.04%) |
Dec 13, 2021 | 171.21 | 171.81 | 163.40 | 165.99 | 258,174 | -6.46(-3.75%) |
Dec 10, 2021 | 169.70 | 173.03 | 167.16 | 172.45 | 301,214 | +4.94(+2.95%) |
Dec 09, 2021 | 167.51 | 171.15 | 166.23 | 167.51 | 179,843 | -1.45(-0.86%) |
Dec 08, 2021 | 174.37 | 175.13 | 168.74 | 168.96 | 164,789 | -4.27(-2.46%) |
Dec 07, 2021 | 177.25 | 178.28 | 170.44 | 173.23 | 336,067 | -1.01(-0.58%) |
Dec 06, 2021 | 167.91 | 176.99 | 166.71 | 174.24 | 332,388 | +7.40(+4.44%) |
Dec 03, 2021 | 167.79 | 169.15 | 163.89 | 166.84 | 308,620 | -0.99(-0.59%) |
Dec 02, 2021 | 162.37 | 171.06 | 161.86 | 167.83 | 357,793 | +7.01(+4.36%) |
Dec 01, 2021 | 166.91 | 169.05 | 160.70 | 160.82 | 256,205 | -2.82(-1.72%) |
Nov 30, 2021 | 161.78 | 165.35 | 159.16 | 163.64 | 498,448 | +0.13(+0.08%) |
Nov 29, 2021 | 162.13 | 164.91 | 158.80 | 163.51 | 342,100 | +3.72(+2.33%) |
Nov 26, 2021 | 156.82 | 162.11 | 156.82 | 159.79 | 245,846 | -4.18(-2.55%) |
Nov 24, 2021 | 164.64 | 166.70 | 162.21 | 163.97 | 367,656 | -2.67(-1.60%) |
Nov 23, 2021 | 167.51 | 168.29 | 160.84 | 166.64 | 621,070 | -1.16(-0.69%) |
Nov 22, 2021 | 165.00 | 169.53 | 163.76 | 167.80 | 318,810 | +4.81(+2.95%) |
Nov 19, 2021 | 168.90 | 168.95 | 162.28 | 162.99 | 428,238 | -6.24(-3.69%) |
Nov 18, 2021 | 166.49 | 170.05 | 162.50 | 169.23 | 480,044 | +2.94(+1.77%) |
Nov 17, 2021 | 182.50 | 182.50 | 165.40 | 166.29 | 438,177 | -17.26(-9.40%) |
Nov 16, 2021 | 183.46 | 185.79 | 180.24 | 183.55 | 212,409 | -0.45(-0.24%) |
Nov 15, 2021 | 185.00 | 185.00 | 181.32 | 184.00 | 194,338 | -0.72(-0.39%) |
Nov 12, 2021 | 183.69 | 185.34 | 180.46 | 184.72 | 204,612 | +2.34(+1.28%) |
Nov 11, 2021 | 183.07 | 185.25 | 179.55 | 182.38 | 196,203 | -0.79(-0.43%) |
Nov 10, 2021 | 184.01 | 183.17 | 313,818 | +0.21(+0.11%) | ||
Nov 09, 2021 | 185.61 | 188.27 | 182.06 | 182.96 | 268,672 | -1.86(-1.01%) |
Nov 08, 2021 | 182.43 | 184.82 | 178.31 | 184.82 | 651,247 | +2.75(+1.51%) |
Nov 05, 2021 | 185.61 | 187.76 | 180.81 | 182.07 | 1,039,755 | -2.41(-1.31%) |
Nov 04, 2021 | 182.14 | 185.84 | 181.81 | 184.48 | 2,135,129 | +2.28(+1.25%) |
Nov 03, 2021 | 184.00 | 186.00 | 179.11 | 182.20 | 2,401,518 | -2.68(-1.45%) |
Nov 02, 2021 | 196.47 | 197.00 | 184.14 | 184.88 | 510,860 | -17.14(-8.48%) |
Nov 01, 2021 | 195.86 | 202.33 | 199.21 | 202.02 | 268,721 | +6.31(+3.22%) |
Oct 29, 2021 | 194.71 | 199.37 | 194.52 | 195.71 | 149,834 | -0.36(-0.18%) |
Oct 28, 2021 | 201.08 | 203.94 | 195.30 | 196.07 | 189,089 | -2.56(-1.29%) |
Oct 27, 2021 | 208.27 | 207.10 | 198.06 | 198.63 | 232,500 | -10.17(-4.87%) |
Oct 26, 2021 | 228.50 | 207.36 | 208.80 | 310,994 | -14.66(-6.56%) | |
Oct 25, 2021 | 227.81 | 230.09 | 221.77 | 223.46 | 297,330 | -4.57(-2.00%) |
Oct 22, 2021 | 228.86 | 230.97 | 226.01 | 228.03 | 215,367 | -1.62(-0.71%) |
Oct 21, 2021 | 218.67 | 229.83 | 218.67 | 229.65 | 249,978 | +14.38(+6.68%) |
Oct 20, 2021 | 215.07 | 219.15 | 215.06 | 215.27 | 100,826 | +1.93(+0.90%) |
Oct 19, 2021 | 214.94 | 214.94 | 209.69 | 213.34 | 92,798 | +1.24(+0.58%) |
Oct 18, 2021 | 210.60 | 212.43 | 209.44 | 212.10 | 125,455 | +1.47(+0.70%) |
Oct 15, 2021 | 215.92 | 215.92 | 210.10 | 210.63 | 91,105 | -0.29(-0.14%) |
Oct 14, 2021 | 214.84 | 214.84 | 209.17 | 210.92 | 120,908 | -0.91(-0.43%) |
Oct 13, 2021 | 211.29 | 213.18 | 209.40 | 211.83 | 172,947 | -0.67(-0.32%) |
Oct 12, 2021 | 211.02 | 213.01 | 209.72 | 212.50 | 111,489 | +1.33(+0.63%) |
Oct 11, 2021 | 210.63 | 212.66 | 208.80 | 211.17 | 183,409 | +2.42(+1.16%) |
Oct 08, 2021 | 204.66 | 209.00 | 204.58 | 208.75 | 124,177 | +4.64(+2.27%) |
Oct 07, 2021 | 197.44 | 204.38 | 197.44 | 204.11 | 100,836 | +8.05(+4.11%) |
Oct 06, 2021 | 198.74 | 199.31 | 195.12 | 196.06 | 105,238 | -4.20(-2.10%) |
Oct 05, 2021 | 204.11 | 205.15 | 198.19 | 200.26 | 174,394 | -3.24(-1.59%) |
Oct 04, 2021 | 196.23 | 204.00 | 196.23 | 203.50 | 203,154 | +5.73(+2.90%) |
Oct 01, 2021 | 199.41 | 200.34 | 192.13 | 197.77 | 260,645 | +1.03(+0.52%) |
Sep 30, 2021 | 204.40 | 207.28 | 196.73 | 196.74 | 299,355 | -6.50(-3.20%) |
Sep 29, 2021 | 202.67 | 204.54 | 200.10 | 203.24 | 148,623 | +4.42(+2.22%) |
Sep 28, 2021 | 203.00 | 205.18 | 198.24 | 198.82 | 129,831 | -4.10(-2.02%) |
Sep 27, 2021 | 197.52 | 204.87 | 196.43 | 202.92 | 111,432 | +6.89(+3.51%) |
Sep 24, 2021 | 190.82 | 197.21 | 189.98 | 196.03 | 133,077 | +5.03(+2.63%) |
Sep 23, 2021 | 186.85 | 194.25 | 186.71 | 191.00 | 185,258 | +5.29(+2.85%) |
Sep 22, 2021 | 183.50 | 188.36 | 182.17 | 185.71 | 181,936 | +4.57(+2.52%) |
Sep 21, 2021 | 181.74 | 185.18 | 179.63 | 181.14 | 131,469 | +2.03(+1.13%) |
Sep 20, 2021 | 177.63 | 181.38 | 175.31 | 179.11 | 132,559 | -2.82(-1.55%) |
Sep 17, 2021 | 181.81 | 186.00 | 180.76 | 181.93 | 400,053 | +1.81(+1.00%) |
Sep 16, 2021 | 178.66 | 182.19 | 174.24 | 180.12 | 188,040 | +5.56(+3.19%) |
Sep 15, 2021 | 172.12 | 175.39 | 171.00 | 174.56 | 165,655 | +2.94(+1.71%) |
Sep 14, 2021 | 174.71 | 174.88 | 169.99 | 171.62 | 127,215 | -1.90(-1.09%) |
Sep 13, 2021 | 173.61 | 174.08 | 169.25 | 173.52 | 138,915 | +2.44(+1.43%) |
Sep 10, 2021 | 176.85 | 176.85 | 170.96 | 171.08 | 194,984 | -3.55(-2.03%) |
Sep 09, 2021 | 173.62 | 177.84 | 173.62 | 174.63 | 139,126 | -0.04(-0.02%) |
Sep 08, 2021 | 172.90 | 175.30 | 171.00 | 174.67 | 192,074 | +1.26(+0.73%) |
Sep 07, 2021 | 179.44 | 180.53 | 173.39 | 173.41 | 174,275 | -6.03(-3.36%) |
Sep 03, 2021 | 180.00 | 180.33 | 175.20 | 179.44 | 147,354 | -1.60(-0.88%) |
Sep 02, 2021 | 185.81 | 185.94 | 180.39 | 181.04 | 96,775 | -4.06(-2.19%) |
Sep 01, 2021 | 187.01 | 187.76 | 183.01 | 185.10 | 106,607 | -1.14(-0.61%) |
Aug 31, 2021 | 186.08 | 187.18 | 183.50 | 186.24 | 140,652 | +0.62(+0.33%) |
Aug 30, 2021 | 191.48 | 191.48 | 185.35 | 185.62 | 101,355 | -5.24(-2.75%) |
Aug 27, 2021 | 185.00 | 192.00 | 185.00 | 190.86 | 124,126 | +5.48(+2.96%) |
Aug 26, 2021 | 190.00 | 190.00 | 185.15 | 185.38 | 99,246 | -5.15(-2.70%) |
Aug 25, 2021 | 191.06 | 193.89 | 190.19 | 190.53 | 60,538 | -0.31(-0.16%) |
Aug 24, 2021 | 189.98 | 192.86 | 189.62 | 190.84 | 132,083 | +1.72(+0.91%) |
Aug 23, 2021 | 187.37 | 189.59 | 184.19 | 189.12 | 72,098 | +3.37(+1.81%) |
Aug 20, 2021 | 186.38 | 186.40 | 182.46 | 185.75 | 114,581 | -0.37(-0.20%) |
Aug 19, 2021 | 187.57 | 188.96 | 183.52 | 186.12 | 101,435 | -3.77(-1.99%) |
Aug 18, 2021 | 191.33 | 194.81 | 189.44 | 189.89 | 107,972 | -1.15(-0.60%) |
Aug 17, 2021 | 198.53 | 198.56 | 188.90 | 191.04 | 153,469 | -10.49(-5.21%) |
Aug 16, 2021 | 193.58 | 202.95 | 189.89 | 201.53 | 174,157 | +6.42(+3.29%) |
Aug 13, 2021 | 197.85 | 198.65 | 193.40 | 195.11 | 101,767 | -3.88(-1.95%) |
Aug 12, 2021 | 198.59 | 200.17 | 194.48 | 198.99 | 109,973 | -0.41(-0.21%) |
Aug 11, 2021 | 197.01 | 199.80 | 195.84 | 199.40 | 102,103 | +2.58(+1.31%) |
Aug 10, 2021 | 194.30 | 199.17 | 191.94 | 196.82 | 151,775 | +3.51(+1.82%) |
Aug 09, 2021 | 193.00 | 195.79 | 188.37 | 193.31 | 142,768 | -1.65(-0.85%) |
Aug 06, 2021 | 200.02 | 201.22 | 193.00 | 194.96 | 175,712 | -0.10(-0.05%) |
Aug 05, 2021 | 195.83 | 198.54 | 192.97 | 195.06 | 123,287 | +1.85(+0.96%) |
Aug 04, 2021 | 195.51 | 198.99 | 191.22 | 193.21 | 154,084 | -5.01(-2.53%) |
Aug 03, 2021 | 205.02 | 205.02 | 197.75 | 198.22 | 305,579 | -6.08(-2.98%) |