Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 189.19 | 189.19 | 188.07 | 188.80 | 85,110 | -1.82(-0.96%) |
Jul 28, 2022 | 188.48 | 190.87 | 187.79 | 190.63 | 54,855 | +2.28(+1.21%) |
Jul 27, 2022 | 187.52 | 188.78 | 185.65 | 188.35 | 57,876 | +0.58(+0.31%) |
Jul 26, 2022 | 186.31 | 188.02 | 185.93 | 187.77 | 45,150 | +1.08(+0.58%) |
Jul 25, 2022 | 185.63 | 187.03 | 185.63 | 186.69 | 63,701 | +1.37(+0.74%) |
Jul 22, 2022 | 184.26 | 185.68 | 184.26 | 185.32 | 69,036 | +1.61(+0.88%) |
Jul 21, 2022 | 183.25 | 184.36 | 182.63 | 183.70 | 70,457 | +0.20(+0.11%) |
Jul 20, 2022 | 185.18 | 185.18 | 182.72 | 183.50 | 59,185 | -1.89(-1.02%) |
Jul 19, 2022 | 184.55 | 185.66 | 184.48 | 185.39 | 137,010 | +2.18(+1.19%) |
Jul 18, 2022 | 185.44 | 185.44 | 182.81 | 183.21 | 45,147 | -1.70(-0.92%) |
Jul 15, 2022 | 185.58 | 185.75 | 184.21 | 184.91 | 54,912 | +0.47(+0.26%) |
Jul 14, 2022 | 182.68 | 184.61 | 182.39 | 184.44 | 91,789 | -0.84(-0.45%) |
Jul 13, 2022 | 184.79 | 186.71 | 184.18 | 185.27 | 94,082 | -0.26(-0.14%) |
Jul 12, 2022 | 185.82 | 187.79 | 185.01 | 185.53 | 85,171 | -0.22(-0.12%) |
Jul 11, 2022 | 185.89 | 186.74 | 185.29 | 185.75 | 59,552 | -0.21(-0.11%) |
Jul 08, 2022 | 186.35 | 187.39 | 185.57 | 185.96 | 60,689 | -0.31(-0.17%) |
Jul 07, 2022 | 186.33 | 186.58 | 185.38 | 186.27 | 108,876 | +0.38(+0.20%) |
Jul 06, 2022 | 186.41 | 187.24 | 185.37 | 185.89 | 144,303 | +0.26(+0.14%) |
Jul 05, 2022 | 186.62 | 186.62 | 183.01 | 185.63 | 486,474 | -2.13(-1.13%) |
Jul 01, 2022 | 185.46 | 187.95 | 184.64 | 187.76 | 196,460 | +2.66(+1.44%) |
Jun 30, 2022 | 184.83 | 185.96 | 183.90 | 185.10 | 335,644 | -0.51(-0.28%) |
Jun 29, 2022 | 184.94 | 186.30 | 184.67 | 185.61 | 34,148 | +1.16(+0.63%) |
Jun 28, 2022 | 187.05 | 188.19 | 184.12 | 184.45 | 66,018 | -2.14(-1.15%) |
Jun 27, 2022 | 187.05 | 187.25 | 186.13 | 186.59 | 46,196 | -0.06(-0.03%) |
Jun 24, 2022 | 184.08 | 186.76 | 183.68 | 186.65 | 51,641 | +3.76(+2.06%) |
Jun 23, 2022 | 181.03 | 183.08 | 181.03 | 182.89 | 248,352 | +2.56(+1.42%) |
Jun 22, 2022 | 179.39 | 181.38 | 178.86 | 180.32 | 52,840 | -0.02(-0.01%) |
Jun 21, 2022 | 178.07 | 180.73 | 177.02 | 180.34 | 81,429 | +4.44(+2.53%) |
Jun 17, 2022 | 177.08 | 177.81 | 175.02 | 175.90 | 131,437 | -0.63(-0.35%) |
Jun 16, 2022 | 175.81 | 177.70 | 174.50 | 176.53 | 148,969 | -1.49(-0.84%) |
Jun 15, 2022 | 179.23 | 180.48 | 176.54 | 178.02 | 105,481 | +0.08(+0.04%) |
Jun 14, 2022 | 180.75 | 180.79 | 176.72 | 177.94 | 169,707 | -2.29(-1.27%) |
Jun 13, 2022 | 181.44 | 182.65 | 179.63 | 180.23 | 201,108 | -4.12(-2.24%) |
Jun 10, 2022 | 182.93 | 185.67 | 182.02 | 184.35 | 75,965 | -0.69(-0.37%) |
Jun 09, 2022 | 188.10 | 189.32 | 184.96 | 185.04 | 47,159 | -3.21(-1.70%) |
Jun 08, 2022 | 189.72 | 189.77 | 188.13 | 188.25 | 52,720 | -2.40(-1.26%) |
Jun 07, 2022 | 187.93 | 190.87 | 187.87 | 190.65 | 143,136 | +1.22(+0.64%) |
Jun 06, 2022 | 190.47 | 191.09 | 188.99 | 189.43 | 79,351 | +0.39(+0.21%) |
Jun 03, 2022 | 189.86 | 190.87 | 188.79 | 189.04 | 141,936 | -2.03(-1.06%) |
Jun 02, 2022 | 189.85 | 191.08 | 186.19 | 191.08 | 309,418 | +1.52(+0.80%) |
Jun 01, 2022 | 192.46 | 192.46 | 187.81 | 189.55 | 202,991 | -2.13(-1.11%) |
May 31, 2022 | 192.48 | 193.08 | 190.03 | 191.68 | 175,438 | -1.59(-0.82%) |
May 27, 2022 | 191.98 | 193.27 | 191.87 | 193.27 | 77,657 | +1.59(+0.83%) |
May 26, 2022 | 191.48 | 192.86 | 191.33 | 191.68 | 57,858 | +0.95(+0.50%) |
May 25, 2022 | 190.24 | 191.14 | 189.19 | 190.73 | 123,603 | +0.44(+0.23%) |
May 24, 2022 | 187.02 | 190.47 | 187.02 | 190.29 | 84,381 | +3.01(+1.61%) |
May 23, 2022 | 185.55 | 188.19 | 185.37 | 187.28 | 65,760 | +3.52(+1.91%) |
May 20, 2022 | 184.00 | 184.15 | 180.72 | 183.77 | 155,623 | +0.94(+0.51%) |
May 19, 2022 | 185.07 | 185.07 | 181.57 | 182.83 | 398,041 | -3.29(-1.77%) |
May 18, 2022 | 195.97 | 196.21 | 185.69 | 186.12 | 106,470 | -10.86(-5.51%) |
May 17, 2022 | 197.39 | 197.39 | 194.76 | 196.98 | 133,488 | +0.14(+0.07%) |
May 16, 2022 | 195.61 | 197.73 | 195.06 | 196.84 | 197,226 | +1.31(+0.67%) |
May 13, 2022 | 193.78 | 195.64 | 192.42 | 195.52 | 165,345 | +2.60(+1.35%) |
May 12, 2022 | 193.14 | 193.47 | 190.84 | 192.92 | 158,736 | -0.33(-0.17%) |
May 11, 2022 | 193.49 | 195.96 | 193.03 | 193.25 | 170,843 | +0.17(+0.09%) |
May 10, 2022 | 195.47 | 195.85 | 192.40 | 193.08 | 149,636 | -1.27(-0.65%) |
May 09, 2022 | 193.67 | 195.89 | 192.57 | 194.35 | 180,829 | -0.47(-0.24%) |
May 06, 2022 | 193.00 | 195.26 | 192.80 | 194.82 | 180,053 | +1.10(+0.57%) |
May 05, 2022 | 195.97 | 196.12 | 192.26 | 193.72 | 152,568 | -3.14(-1.60%) |
May 04, 2022 | 192.64 | 196.95 | 192.11 | 196.86 | 198,674 | +4.17(+2.16%) |
May 03, 2022 | 193.01 | 193.96 | 191.27 | 192.69 | 254,059 | +0.06(+0.03%) |
May 02, 2022 | 196.28 | 196.59 | 189.90 | 192.64 | 299,285 | -2.51(-1.28%) |
Apr 29, 2022 | 199.43 | 199.53 | 194.90 | 195.14 | 103,189 | -5.04(-2.52%) |
Apr 28, 2022 | 198.17 | 200.39 | 197.01 | 200.18 | 100,631 | +2.44(+1.23%) |
Apr 27, 2022 | 197.31 | 199.79 | 196.70 | 197.74 | 123,998 | +0.78(+0.40%) |
Apr 26, 2022 | 199.33 | 200.08 | 196.95 | 196.96 | 79,319 | -2.50(-1.25%) |
Apr 25, 2022 | 198.98 | 199.97 | 195.92 | 199.46 | 133,373 | +0.84(+0.42%) |
Apr 22, 2022 | 201.79 | 201.98 | 198.47 | 198.61 | 196,005 | -3.20(-1.58%) |
Apr 21, 2022 | 202.05 | 203.70 | 201.63 | 201.81 | 124,765 | +0.14(+0.07%) |
Apr 20, 2022 | 199.40 | 202.07 | 199.40 | 201.67 | 121,662 | +3.09(+1.56%) |
Apr 19, 2022 | 196.28 | 198.79 | 196.25 | 198.57 | 71,191 | +2.36(+1.20%) |
Apr 18, 2022 | 197.27 | 197.84 | 195.64 | 196.21 | 101,085 | -1.28(-0.65%) |
Apr 14, 2022 | 198.09 | 198.86 | 197.49 | 197.49 | 66,232 | -0.08(-0.04%) |
Apr 13, 2022 | 196.70 | 197.77 | 196.55 | 197.56 | 69,476 | +0.71(+0.36%) |
Apr 12, 2022 | 197.06 | 197.94 | 196.20 | 196.85 | 117,935 | +0.22(+0.11%) |
Apr 11, 2022 | 197.14 | 198.06 | 196.44 | 196.64 | 198,868 | -0.16(-0.08%) |
Apr 08, 2022 | 195.91 | 197.44 | 195.44 | 196.80 | 110,350 | +1.56(+0.80%) |
Apr 07, 2022 | 193.76 | 195.75 | 193.29 | 195.24 | 51,556 | +1.78(+0.92%) |
Apr 06, 2022 | 190.95 | 193.60 | 190.78 | 193.46 | 94,421 | +2.42(+1.27%) |
Apr 05, 2022 | 190.24 | 192.94 | 190.24 | 191.04 | 92,208 | +0.04(+0.02%) |
Apr 04, 2022 | 191.44 | 191.44 | 188.78 | 191.00 | 77,172 | -0.89(-0.46%) |
Apr 01, 2022 | 189.79 | 191.92 | 189.28 | 191.89 | 46,492 | +2.40(+1.27%) |
Mar 31, 2022 | 190.07 | 190.64 | 189.40 | 189.49 | 56,686 | -0.57(-0.30%) |
Mar 30, 2022 | 189.70 | 190.19 | 188.75 | 190.06 | 74,617 | -0.25(-0.13%) |
Mar 29, 2022 | 190.51 | 190.61 | 188.69 | 190.30 | 90,901 | +1.13(+0.60%) |
Mar 28, 2022 | 189.16 | 189.21 | 187.87 | 189.17 | 80,450 | -0.01(-0.01%) |
Mar 25, 2022 | 187.46 | 189.18 | 187.46 | 189.18 | 46,792 | +1.93(+1.03%) |
Mar 24, 2022 | 186.20 | 187.25 | 185.95 | 187.25 | 20,289 | +1.48(+0.79%) |
Mar 23, 2022 | 187.38 | 187.80 | 185.66 | 185.77 | 57,381 | -1.15(-0.61%) |
Mar 22, 2022 | 186.82 | 187.31 | 185.71 | 186.92 | 27,330 | +1.00(+0.54%) |
Mar 21, 2022 | 185.57 | 187.03 | 184.87 | 185.92 | 52,806 | +0.91(+0.49%) |
Mar 18, 2022 | 184.97 | 185.20 | 183.69 | 185.01 | 111,643 | +0.01(+0.01%) |
Mar 17, 2022 | 183.80 | 185.32 | 183.10 | 185.00 | 46,757 | +1.30(+0.71%) |
Mar 16, 2022 | 184.18 | 184.35 | 181.40 | 183.70 | 49,584 | +0.09(+0.05%) |
Mar 15, 2022 | 181.03 | 183.87 | 181.03 | 183.60 | 340,309 | +3.77(+2.10%) |
Mar 14, 2022 | 179.58 | 181.13 | 178.38 | 179.84 | 72,754 | +1.38(+0.78%) |
Mar 11, 2022 | 181.40 | 181.88 | 178.33 | 178.45 | 30,959 | -1.98(-1.10%) |
Mar 10, 2022 | 180.92 | 178.94 | 180.43 | 90,346 | -1.97(-1.08%) | |
Mar 09, 2022 | 183.54 | 183.94 | 181.90 | 182.40 | 65,822 | +1.30(+0.72%) |
Mar 08, 2022 | 186.33 | 186.59 | 180.96 | 181.10 | 112,421 | -5.32(-2.85%) |
Mar 07, 2022 | 189.54 | 189.54 | 186.11 | 186.42 | 68,109 | -3.81(-2.00%) |
Mar 04, 2022 | 188.07 | 190.31 | 187.21 | 190.23 | 69,322 | +0.39(+0.20%) |
Mar 03, 2022 | 189.35 | 191.03 | 189.16 | 189.84 | 42,771 | +1.30(+0.69%) |
Mar 02, 2022 | 186.62 | 189.53 | 186.62 | 188.54 | 88,600 | +2.03(+1.09%) |
Mar 01, 2022 | 187.59 | 188.43 | 185.47 | 186.52 | 49,152 | -1.41(-0.75%) |
Feb 28, 2022 | 187.86 | 188.30 | 185.78 | 187.93 | 74,055 | -2.38(-1.25%) |
Feb 25, 2022 | 184.91 | 190.44 | 187.79 | 190.31 | 99,783 | +6.20(+3.37%) |
Feb 24, 2022 | 185.41 | 185.81 | 180.85 | 184.11 | 441,413 | -3.92(-2.08%) |
Feb 23, 2022 | 190.21 | 190.21 | 187.89 | 188.03 | 104,229 | -1.12(-0.59%) |
Feb 22, 2022 | 190.77 | 190.77 | 188.09 | 189.15 | 204,065 | -1.22(-0.64%) |
Feb 18, 2022 | 190.37 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 188.81 | 190.65 | 188.20 | 190.23 | 44,722 | +0.82(+0.43%) |
Feb 16, 2022 | 188.60 | 189.99 | 187.98 | 189.41 | 37,482 | +0.82(+0.43%) |
Feb 15, 2022 | 189.63 | 190.50 | 187.95 | 188.59 | 38,154 | +0.05(+0.02%) |
Feb 14, 2022 | 189.40 | 189.40 | 186.17 | 188.54 | 48,602 | -0.48(-0.25%) |
Feb 11, 2022 | 189.43 | 190.39 | 188.49 | 189.02 | 119,668 | +0.01(+0.00%) |
Feb 10, 2022 | 189.55 | 191.18 | 188.43 | 189.01 | 215,824 | -1.60(-0.84%) |
Feb 09, 2022 | 191.56 | 191.73 | 190.34 | 190.62 | 53,309 | -0.62(-0.32%) |
Feb 08, 2022 | 190.35 | 191.57 | 190.18 | 191.24 | 54,482 | +1.05(+0.55%) |
Feb 07, 2022 | 190.13 | 191.05 | 188.88 | 190.19 | 51,092 | +0.62(+0.33%) |
Feb 04, 2022 | 190.48 | 191.38 | 188.47 | 189.57 | 107,851 | -2.24(-1.17%) |
Feb 03, 2022 | 191.24 | 192.83 | 191.81 | 140,801 | +0.12(+0.06%) | |
Feb 02, 2022 | 189.82 | 191.85 | 189.82 | 191.69 | 113,665 | +2.01(+1.06%) |
Feb 01, 2022 | 190.09 | 190.37 | 187.91 | 189.68 | 223,178 | -0.41(-0.22%) |
Jan 31, 2022 | 188.82 | 190.12 | 190.09 | 39,222 | +0.07(+0.03%) | |
Jan 28, 2022 | 186.85 | 190.06 | 185.87 | 190.03 | 76,872 | +2.09(+1.11%) |
Jan 27, 2022 | 187.47 | 190.28 | 187.35 | 187.94 | 44,150 | +1.53(+0.82%) |
Jan 26, 2022 | 186.80 | 188.77 | 185.57 | 186.40 | 75,138 | -1.56(-0.83%) |
Jan 25, 2022 | 188.06 | 188.55 | 185.29 | 187.97 | 62,961 | -1.55(-0.82%) |
Jan 24, 2022 | 189.43 | 190.57 | 185.51 | 189.52 | 76,943 | -0.72(-0.38%) |
Jan 21, 2022 | 190.34 | 192.32 | 189.83 | 190.24 | 206,617 | -0.10(-0.05%) |
Jan 20, 2022 | 191.28 | 192.32 | 190.11 | 190.34 | 26,483 | -0.63(-0.33%) |
Jan 19, 2022 | 190.31 | 192.36 | 190.21 | 190.97 | 69,207 | +0.83(+0.44%) |
Jan 18, 2022 | 191.59 | 191.66 | 189.65 | 190.14 | 54,245 | -2.66(-1.38%) |
Jan 14, 2022 | 192.80 | 0 | +1.37(+0.71%) | |||
Jan 13, 2022 | 190.85 | 191.70 | 190.52 | 191.43 | 57,416 | +0.77(+0.41%) |
Jan 12, 2022 | 191.01 | 191.01 | 189.76 | 190.66 | 20,548 | -0.02(-0.01%) |
Jan 11, 2022 | 190.88 | 190.88 | 188.78 | 190.68 | 26,428 | -0.09(-0.05%) |
Jan 10, 2022 | 191.23 | 191.50 | 190.19 | 190.77 | 31,496 | -0.52(-0.27%) |
Jan 07, 2022 | 190.35 | 191.83 | 189.96 | 191.29 | 33,815 | +1.30(+0.68%) |
Jan 06, 2022 | 191.15 | 191.73 | 189.94 | 189.99 | 24,428 | -0.58(-0.31%) |
Jan 05, 2022 | 189.62 | 192.17 | 189.62 | 190.58 | 20,483 | +0.36(+0.19%) |
Jan 04, 2022 | 188.68 | 190.88 | 188.68 | 190.22 | 32,925 | +1.58(+0.84%) |
Jan 03, 2022 | 187.77 | 188.68 | 186.34 | 188.63 | 47,295 | +0.07(+0.04%) |
Dec 31, 2021 | 187.38 | 188.90 | 187.38 | 188.56 | 6,351 | +1.01(+0.54%) |
Dec 30, 2021 | 188.22 | 188.51 | 187.55 | 187.55 | 12,468 | -0.32(-0.17%) |
Dec 29, 2021 | 187.04 | 188.31 | 187.04 | 187.87 | 17,520 | +0.90(+0.48%) |
Dec 28, 2021 | 185.50 | 187.14 | 185.50 | 186.98 | 16,428 | +1.06(+0.57%) |
Dec 27, 2021 | 184.40 | 185.92 | 184.40 | 185.92 | 15,972 | +1.68(+0.91%) |
Dec 23, 2021 | 184.01 | 184.68 | 184.01 | 184.25 | 21,181 | +0.48(+0.26%) |
Dec 22, 2021 | 182.97 | 183.76 | 182.01 | 183.76 | 14,292 | +0.97(+0.53%) |
Dec 21, 2021 | 182.73 | 183.14 | 182.31 | 182.79 | 64,955 | +0.01(+0.01%) |
Dec 20, 2021 | 181.76 | 182.78 | 181.31 | 182.78 | 17,687 | -0.22(-0.12%) |
Dec 17, 2021 | 185.07 | 185.40 | 182.93 | 182.99 | 22,790 | -2.39(-1.29%) |
Dec 16, 2021 | 183.51 | 185.60 | 183.46 | 185.39 | 16,316 | +2.04(+1.11%) |
Dec 15, 2021 | 181.84 | 183.40 | 181.84 | 183.34 | 21,732 | +1.75(+0.96%) |
Dec 14, 2021 | 181.91 | 182.13 | 181.23 | 181.59 | 12,570 | -0.01(-0.00%) |
Dec 13, 2021 | 179.47 | 181.99 | 179.33 | 181.60 | 20,564 | +2.11(+1.18%) |
Dec 10, 2021 | 178.03 | 179.49 | 178.03 | 179.49 | 18,221 | +2.24(+1.26%) |
Dec 09, 2021 | 176.03 | 177.72 | 176.03 | 177.25 | 8,954 | +0.50(+0.28%) |
Dec 08, 2021 | 176.78 | 177.06 | 175.39 | 176.75 | 6,554 | -0.02(-0.01%) |
Dec 07, 2021 | 176.88 | 177.76 | 176.64 | 176.77 | 14,449 | +0.13(+0.07%) |
Dec 06, 2021 | 174.63 | 177.35 | 174.63 | 176.64 | 12,254 | +3.09(+1.78%) |
Dec 03, 2021 | 172.18 | 173.55 | 172.18 | 173.55 | 13,336 | +2.18(+1.27%) |
Dec 02, 2021 | 169.28 | 172.41 | 169.28 | 171.37 | 10,331 | +2.32(+1.37%) |
Dec 01, 2021 | 170.38 | 172.22 | 169.02 | 169.05 | 14,984 | -0.23(-0.14%) |
Nov 30, 2021 | 173.44 | 173.44 | 169.16 | 169.28 | 11,015 | -4.77(-2.74%) |
Nov 29, 2021 | 174.01 | 174.83 | 173.56 | 174.05 | 14,497 | +0.48(+0.27%) |
Nov 26, 2021 | 174.25 | 174.39 | 173.19 | 173.57 | 10,942 | -2.35(-1.34%) |
Nov 24, 2021 | 176.65 | 176.65 | 175.44 | 175.92 | 33,984 | -1.14(-0.64%) |
Nov 23, 2021 | 175.65 | 177.06 | 175.59 | 177.06 | 21,408 | +1.35(+0.77%) |
Nov 22, 2021 | 174.64 | 176.89 | 174.64 | 175.72 | 6,480 | +1.21(+0.69%) |
Nov 19, 2021 | 175.74 | 175.74 | 174.50 | 174.51 | 7,257 | -1.16(-0.66%) |
Nov 18, 2021 | 176.07 | 175.71 | 175.71 | 175.67 | 10,826 | -0.60(-0.34%) |
Nov 17, 2021 | 176.14 | 176.44 | 176.12 | 176.27 | 7,728 | -0.45(-0.25%) |
Nov 16, 2021 | 177.64 | 178.16 | 176.58 | 176.72 | 11,830 | -1.01(-0.57%) |
Nov 15, 2021 | 177.35 | 177.91 | 177.07 | 177.73 | 13,239 | +0.81(+0.46%) |
Nov 12, 2021 | 177.33 | 177.72 | 176.77 | 176.91 | 8,127 | +0.02(+0.01%) |
Nov 11, 2021 | 177.06 | 177.06 | 176.49 | 176.90 | 9,188 | -0.10(-0.06%) |
Nov 10, 2021 | 176.67 | 177.00 | 22,653 | +0.85(+0.48%) | ||
Nov 09, 2021 | 175.43 | 176.48 | 175.43 | 176.15 | 7,974 | +0.33(+0.19%) |
Nov 08, 2021 | 177.45 | 177.45 | 175.29 | 175.82 | 13,857 | -1.53(-0.86%) |
Nov 05, 2021 | 176.67 | 177.61 | 176.67 | 177.35 | 10,884 | +1.11(+0.63%) |
Nov 04, 2021 | 175.57 | 176.24 | 175.57 | 176.24 | 7,885 | -0.34(-0.19%) |
Nov 03, 2021 | 174.29 | 176.58 | 174.29 | 176.58 | 13,193 | +2.47(+1.42%) |
Nov 02, 2021 | 173.38 | 174.34 | 173.33 | 174.10 | 15,092 | +0.94(+0.54%) |
Nov 01, 2021 | 173.06 | 173.58 | 172.94 | 173.17 | 9,787 | +0.23(+0.13%) |
Oct 29, 2021 | 172.82 | 173.34 | 172.34 | 172.94 | 10,128 | -0.15(-0.09%) |
Oct 28, 2021 | 172.14 | 173.10 | 172.14 | 173.09 | 14,671 | +1.01(+0.59%) |
Oct 27, 2021 | 173.95 | 173.69 | 171.97 | 172.08 | 34,934 | -1.16(-0.67%) |
Oct 26, 2021 | 172.78 | 173.46 | 173.24 | 24,938 | +0.96(+0.56%) | |
Oct 25, 2021 | 172.74 | 172.74 | 171.78 | 172.28 | 22,328 | -0.72(-0.42%) |
Oct 22, 2021 | 171.99 | 173.17 | 171.99 | 173.00 | 8,860 | +0.99(+0.58%) |
Oct 21, 2021 | 172.98 | 172.98 | 171.86 | 172.01 | 10,936 | -0.77(-0.44%) |
Oct 20, 2021 | 171.58 | 173.13 | 171.58 | 172.78 | 14,171 | +1.51(+0.88%) |
Oct 19, 2021 | 171.09 | 171.27 | 170.34 | 171.27 | 9,168 | -0.23(-0.14%) |
Oct 18, 2021 | 172.65 | 172.65 | 171.00 | 171.50 | 20,704 | -1.46(-0.84%) |
Oct 15, 2021 | 174.05 | 174.05 | 172.71 | 172.96 | 8,200 | -0.52(-0.30%) |
Oct 14, 2021 | 172.29 | 173.82 | 172.24 | 173.48 | 6,556 | +1.97(+1.15%) |
Oct 13, 2021 | 171.03 | 171.67 | 169.92 | 171.51 | 39,051 | +0.49(+0.29%) |
Oct 12, 2021 | 170.81 | 171.89 | 170.70 | 171.02 | 10,374 | +0.05(+0.03%) |
Oct 11, 2021 | 171.01 | 171.84 | 170.92 | 170.97 | 8,641 | +0.04(+0.02%) |
Oct 08, 2021 | 171.14 | 171.48 | 170.82 | 170.93 | 10,051 | -0.23(-0.14%) |
Oct 07, 2021 | 171.45 | 172.31 | 171.05 | 171.17 | 13,014 | +0.76(+0.44%) |
Oct 06, 2021 | 167.91 | 170.41 | 167.84 | 170.41 | 13,230 | +1.37(+0.81%) |
Oct 05, 2021 | 168.85 | 169.70 | 168.53 | 169.04 | 45,432 | +0.66(+0.39%) |
Oct 04, 2021 | 168.40 | 169.81 | 167.46 | 168.38 | 19,137 | -0.39(-0.23%) |
Oct 01, 2021 | 168.49 | 169.36 | 167.10 | 168.77 | 34,837 | +0.65(+0.38%) |
Sep 30, 2021 | 172.12 | 172.12 | 168.60 | 168.12 | 23,365 | -3.47(-2.02%) |
Sep 29, 2021 | 170.19 | 172.39 | 170.19 | 171.59 | 15,967 | +1.87(+1.10%) |
Sep 28, 2021 | 170.77 | 171.32 | 169.18 | 169.72 | 27,539 | -1.66(-0.97%) |
Sep 27, 2021 | 172.22 | 172.30 | 171.36 | 171.38 | 18,734 | -0.33(-0.19%) |
Sep 24, 2021 | 171.92 | 172.21 | 171.51 | 171.71 | 9,519 | -0.20(-0.12%) |
Sep 23, 2021 | 171.43 | 172.63 | 171.35 | 171.91 | 10,350 | +0.86(+0.50%) |
Sep 22, 2021 | 171.66 | 172.18 | 171.05 | 171.05 | 26,194 | +0.41(+0.24%) |
Sep 21, 2021 | 171.43 | 172.69 | 170.45 | 170.64 | 32,472 | -0.51(-0.30%) |
Sep 20, 2021 | 171.51 | 172.03 | 169.94 | 171.15 | 36,453 | -1.50(-0.87%) |
Sep 17, 2021 | 173.25 | 173.38 | 172.27 | 172.65 | 10,958 | -0.54(-0.31%) |
Sep 16, 2021 | 173.38 | 173.78 | 172.24 | 173.19 | 7,619 | -0.21(-0.12%) |
Sep 15, 2021 | 171.90 | 173.78 | 171.90 | 173.39 | 34,185 | +0.84(+0.49%) |
Sep 14, 2021 | 173.41 | 173.68 | 172.19 | 172.55 | 9,348 | -0.77(-0.45%) |
Sep 13, 2021 | 173.30 | 173.44 | 172.52 | 173.33 | 6,132 | +0.54(+0.31%) |
Sep 10, 2021 | 174.15 | 174.32 | 172.79 | 172.79 | 9,000 | -0.75(-0.44%) |
Sep 09, 2021 | 173.99 | 174.30 | 173.52 | 173.54 | 10,174 | -0.16(-0.09%) |
Sep 08, 2021 | 173.55 | 173.70 | 172.71 | 173.70 | 4,377 | +0.28(+0.16%) |
Sep 07, 2021 | 174.17 | 174.17 | 173.22 | 173.42 | 13,485 | -0.72(-0.41%) |
Sep 03, 2021 | 174.45 | 174.47 | 173.68 | 174.14 | 8,495 | -0.34(-0.19%) |
Sep 02, 2021 | 175.01 | 175.01 | 174.19 | 174.47 | 7,263 | -0.15(-0.09%) |
Sep 01, 2021 | 173.93 | 174.90 | 173.90 | 174.62 | 11,479 | +0.73(+0.42%) |
Aug 31, 2021 | 174.30 | 174.30 | 173.60 | 173.89 | 27,979 | -0.04(-0.02%) |
Aug 30, 2021 | 173.32 | 174.06 | 173.31 | 173.93 | 5,918 | +0.89(+0.52%) |
Aug 27, 2021 | 171.77 | 173.35 | 171.77 | 173.04 | 6,044 | +1.39(+0.81%) |
Aug 26, 2021 | 172.10 | 172.09 | 171.48 | 171.65 | 17,995 | -1.67(-0.96%) |
Aug 25, 2021 | 172.96 | 173.56 | 172.74 | 173.32 | 5,153 | +0.19(+0.11%) |
Aug 24, 2021 | 173.58 | 173.58 | 172.73 | 173.13 | 13,613 | +0.06(+0.03%) |
Aug 23, 2021 | 172.35 | 173.52 | 172.35 | 173.07 | 8,653 | +1.05(+0.61%) |
Aug 20, 2021 | 171.93 | 172.17 | 171.71 | 172.01 | 10,173 | +0.48(+0.28%) |
Aug 19, 2021 | 170.74 | 171.92 | 170.74 | 171.54 | 16,569 | -0.40(-0.23%) |
Aug 18, 2021 | 172.39 | 173.37 | 171.92 | 171.94 | 25,271 | -0.75(-0.44%) |
Aug 17, 2021 | 173.43 | 173.43 | 171.63 | 172.69 | 16,728 | -2.03(-1.16%) |
Aug 16, 2021 | 174.92 | 174.92 | 174.17 | 174.73 | 41,872 | -0.89(-0.50%) |
Aug 13, 2021 | 175.47 | 175.77 | 175.40 | 175.61 | 10,522 | +0.49(+0.28%) |
Aug 12, 2021 | 174.46 | 175.12 | 174.34 | 175.12 | 4,289 | +0.43(+0.25%) |
Aug 11, 2021 | 174.63 | 174.69 | 174.34 | 174.69 | 5,851 | +0.43(+0.25%) |
Aug 10, 2021 | 173.29 | 174.47 | 173.29 | 174.26 | 12,423 | +0.63(+0.37%) |
Aug 09, 2021 | 173.25 | 173.79 | 173.25 | 173.63 | 9,663 | +0.78(+0.45%) |
Aug 06, 2021 | 173.56 | 173.90 | 172.84 | 172.84 | 6,497 | -0.67(-0.39%) |
Aug 05, 2021 | 173.40 | 173.85 | 173.31 | 173.51 | 8,409 | +0.62(+0.36%) |
Aug 04, 2021 | 174.47 | 174.47 | 172.90 | 172.90 | 7,826 | -2.02(-1.16%) |
Aug 03, 2021 | 174.54 | 174.98 | 174.04 | 174.92 | 6,888 | +0.40(+0.23%) |