Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 185.17 | 185.17 | 183.67 | 184.75 | 7,245 | -0.81(-0.43%) |
Jul 28, 2022 | 185.65 | 187.47 | 182.30 | 185.56 | 8,576 | -0.52(-0.28%) |
Jul 27, 2022 | 184.89 | 186.47 | 184.43 | 186.08 | 4,711 | +0.55(+0.30%) |
Jul 26, 2022 | 184.01 | 185.80 | 184.01 | 185.53 | 9,895 | +1.27(+0.69%) |
Jul 25, 2022 | 183.59 | 184.44 | 183.47 | 184.26 | 70,727 | +0.42(+0.23%) |
Jul 22, 2022 | 184.39 | 184.71 | 183.39 | 183.84 | 4,350 | -0.73(-0.39%) |
Jul 21, 2022 | 182.49 | 184.57 | 182.49 | 184.57 | 3,955 | +1.33(+0.72%) |
Jul 20, 2022 | 184.78 | 184.78 | 182.69 | 183.24 | 15,102 | -1.32(-0.72%) |
Jul 19, 2022 | 184.43 | 185.56 | 184.43 | 184.57 | 26,394 | +1.58(+0.86%) |
Jul 18, 2022 | 187.58 | 187.58 | 182.98 | 182.98 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.78 | 186.47 | 185.38 | 186.28 | 8,604 | +2.18(+1.18%) |
Jul 14, 2022 | 182.32 | 184.35 | 182.22 | 184.11 | 8,111 | -0.49(-0.27%) |
Jul 13, 2022 | 184.67 | 185.47 | 184.27 | 184.60 | 7,923 | -1.40(-0.75%) |
Jul 12, 2022 | 188.06 | 188.06 | 185.02 | 186.00 | 63,228 | -1.89(-1.01%) |
Jul 11, 2022 | 188.20 | 188.97 | 187.77 | 187.89 | 29,784 | -1.38(-0.73%) |
Jul 08, 2022 | 189.29 | 190.64 | 188.23 | 189.26 | 12,270 | -0.37(-0.19%) |
Jul 07, 2022 | 188.86 | 189.94 | 188.86 | 189.63 | 7,782 | +1.12(+0.60%) |
Jul 06, 2022 | 188.03 | 189.17 | 187.28 | 188.51 | 18,889 | +0.87(+0.47%) |
Jul 05, 2022 | 186.19 | 187.63 | 183.74 | 187.63 | 41,798 | -0.11(-0.06%) |
Jul 01, 2022 | 185.89 | 187.97 | 184.26 | 187.74 | 86,823 | +1.90(+1.02%) |
Jun 30, 2022 | 185.13 | 186.69 | 184.06 | 185.84 | 21,264 | +0.17(+0.09%) |
Jun 29, 2022 | 185.83 | 186.30 | 185.11 | 185.67 | 43,222 | +0.62(+0.34%) |
Jun 28, 2022 | 189.57 | 189.57 | 184.87 | 185.05 | 5,901 | -4.49(-2.37%) |
Jun 27, 2022 | 188.83 | 190.22 | 188.83 | 189.54 | 15,385 | +1.16(+0.62%) |
Jun 24, 2022 | 185.57 | 188.58 | 185.57 | 188.37 | 72,674 | +3.97(+2.15%) |
Jun 23, 2022 | 180.91 | 184.53 | 180.91 | 184.40 | 16,706 | +4.39(+2.44%) |
Jun 22, 2022 | 180.34 | 181.10 | 180.01 | 180.01 | 13,095 | +2.30(+1.30%) |
Jun 21, 2022 | 175.19 | 178.57 | 175.19 | 177.71 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.83 | 175.24 | 173.70 | 173.88 | 26,285 | +0.83(+0.48%) |
Jun 16, 2022 | 172.10 | 173.06 | 171.99 | 173.05 | 13,114 | -2.80(-1.59%) |
Jun 15, 2022 | 174.75 | 176.89 | 173.85 | 175.85 | 13,675 | +2.37(+1.37%) |
Jun 14, 2022 | 175.16 | 175.16 | 172.60 | 173.48 | 84,104 | -1.29(-0.74%) |
Jun 13, 2022 | 177.13 | 177.27 | 174.65 | 174.77 | 33,165 | -5.59(-3.10%) |
Jun 10, 2022 | 182.72 | 182.72 | 180.11 | 180.35 | 11,540 | -4.18(-2.26%) |
Jun 09, 2022 | 188.06 | 188.32 | 184.53 | 184.53 | 9,617 | -4.25(-2.25%) |
Jun 08, 2022 | 189.04 | 190.60 | 188.32 | 188.78 | 10,952 | -1.45(-0.76%) |
Jun 07, 2022 | 186.30 | 190.23 | 186.30 | 190.23 | 6,011 | +3.17(+1.69%) |
Jun 06, 2022 | 188.12 | 188.53 | 186.96 | 187.06 | 10,012 | -0.33(-0.18%) |
Jun 03, 2022 | 185.73 | 188.04 | 185.73 | 187.39 | 12,771 | +0.11(+0.06%) |
Jun 02, 2022 | 185.93 | 187.28 | 182.93 | 187.28 | 10,957 | +1.00(+0.54%) |
Jun 01, 2022 | 187.74 | 187.74 | 184.50 | 186.28 | 71,125 | -1.59(-0.84%) |
May 31, 2022 | 188.51 | 188.51 | 185.46 | 187.87 | 6,829 | -2.19(-1.15%) |
May 27, 2022 | 188.40 | 190.05 | 188.40 | 190.05 | 3,890 | +2.00(+1.07%) |
May 26, 2022 | 188.51 | 188.54 | 187.80 | 188.05 | 6,905 | +1.66(+0.89%) |
May 25, 2022 | 185.76 | 186.99 | 184.93 | 186.39 | 15,896 | +0.43(+0.23%) |
May 24, 2022 | 185.84 | 186.35 | 184.42 | 185.96 | 15,407 | +0.11(+0.06%) |
May 23, 2022 | 186.35 | 187.23 | 185.54 | 185.85 | 44,006 | +0.84(+0.45%) |
May 20, 2022 | 184.91 | 185.16 | 181.42 | 185.01 | 21,177 | +3.56(+1.96%) |
May 19, 2022 | 179.95 | 182.42 | 179.95 | 181.45 | 4,188 | +0.21(+0.11%) |
May 18, 2022 | 185.08 | 185.24 | 181.18 | 181.25 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.42 | 185.53 | 183.41 | 185.53 | 15,779 | +3.09(+1.69%) |
May 16, 2022 | 181.63 | 183.47 | 180.90 | 182.44 | 35,103 | +2.15(+1.19%) |
May 13, 2022 | 179.69 | 180.51 | 179.38 | 180.29 | 16,430 | +1.62(+0.91%) |
May 12, 2022 | 175.46 | 178.67 | 175.46 | 178.67 | 20,038 | +3.82(+2.18%) |
May 11, 2022 | 176.08 | 178.93 | 174.85 | 174.85 | 4,627 | -1.62(-0.92%) |
May 10, 2022 | 176.74 | 177.54 | 174.35 | 176.47 | 15,717 | +1.80(+1.03%) |
May 09, 2022 | 176.12 | 176.85 | 174.14 | 174.67 | 7,709 | -3.23(-1.82%) |
May 06, 2022 | 177.37 | 178.34 | 176.59 | 177.91 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.76 | 182.76 | 177.72 | 178.84 | 3,482 | -4.60(-2.51%) |
May 04, 2022 | 179.26 | 183.85 | 179.26 | 183.43 | 3,654 | +1.80(+0.99%) |
May 03, 2022 | 180.31 | 182.47 | 180.31 | 181.63 | 12,213 | +1.72(+0.96%) |
May 02, 2022 | 180.11 | 181.83 | 177.55 | 179.91 | 18,963 | -1.55(-0.85%) |
Apr 29, 2022 | 183.55 | 183.55 | 181.46 | 181.46 | 9,090 | -3.28(-1.77%) |
Apr 28, 2022 | 183.74 | 185.52 | 181.84 | 184.73 | 6,190 | +2.45(+1.35%) |
Apr 27, 2022 | 181.89 | 183.28 | 181.56 | 182.28 | 10,389 | +0.55(+0.30%) |
Apr 26, 2022 | 183.76 | 184.13 | 181.73 | 181.73 | 24,335 | -2.20(-1.20%) |
Apr 25, 2022 | 180.93 | 184.01 | 179.59 | 183.93 | 40,540 | +2.31(+1.27%) |
Apr 22, 2022 | 185.04 | 185.04 | 181.62 | 181.62 | 10,799 | -3.56(-1.93%) |
Apr 21, 2022 | 188.51 | 188.51 | 184.96 | 185.19 | 7,646 | -2.50(-1.33%) |
Apr 20, 2022 | 188.50 | 188.50 | 186.91 | 187.69 | 9,870 | -0.13(-0.07%) |
Apr 19, 2022 | 186.75 | 188.39 | 186.73 | 187.83 | 7,675 | +1.00(+0.54%) |
Apr 18, 2022 | 189.82 | 189.82 | 186.23 | 186.82 | 11,177 | -3.94(-2.07%) |
Apr 14, 2022 | 191.44 | 191.96 | 190.76 | 190.76 | 4,360 | -0.34(-0.18%) |
Apr 13, 2022 | 190.05 | 191.25 | 189.97 | 191.10 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.48 | 191.48 | 189.30 | 189.52 | 18,051 | -1.49(-0.78%) |
Apr 11, 2022 | 194.71 | 195.35 | 190.89 | 191.00 | 9,371 | -3.93(-2.02%) |
Apr 08, 2022 | 194.86 | 195.90 | 194.28 | 194.94 | 13,213 | -0.05(-0.02%) |
Apr 07, 2022 | 191.90 | 195.42 | 191.90 | 194.99 | 17,770 | +3.00(+1.56%) |
Apr 06, 2022 | 188.13 | 192.18 | 188.13 | 191.99 | 10,257 | +3.55(+1.88%) |
Apr 05, 2022 | 188.44 | 191.29 | 188.44 | 188.44 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.84 | 189.84 | 187.44 | 188.33 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.22 | 189.28 | 187.48 | 189.14 | 3,952 | +1.46(+0.78%) |
Mar 31, 2022 | 189.41 | 190.20 | 187.68 | 187.68 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.23 | 191.26 | 188.51 | 189.41 | 5,810 | -0.41(-0.21%) |
Mar 29, 2022 | 190.24 | 190.85 | 189.55 | 189.82 | 8,905 | +1.21(+0.64%) |
Mar 28, 2022 | 188.31 | 189.01 | 187.29 | 188.61 | 30,775 | +0.23(+0.12%) |
Mar 25, 2022 | 188.76 | 189.26 | 187.75 | 188.38 | 5,395 | +0.45(+0.24%) |
Mar 24, 2022 | 187.97 | 187.99 | 186.81 | 187.93 | 4,202 | +1.39(+0.75%) |
Mar 23, 2022 | 188.06 | 188.17 | 186.54 | 186.54 | 5,445 | -1.71(-0.91%) |
Mar 22, 2022 | 189.13 | 189.13 | 187.66 | 188.25 | 4,909 | -0.38(-0.20%) |
Mar 21, 2022 | 188.59 | 190.20 | 188.21 | 188.63 | 51,333 | -0.41(-0.22%) |
Mar 18, 2022 | 188.62 | 189.50 | 187.88 | 189.04 | 9,758 | +0.50(+0.27%) |
Mar 17, 2022 | 184.87 | 188.63 | 184.87 | 188.54 | 13,561 | +3.59(+1.94%) |
Mar 16, 2022 | 183.81 | 185.17 | 182.39 | 184.95 | 23,433 | +2.18(+1.19%) |
Mar 15, 2022 | 181.80 | 182.77 | 180.52 | 182.77 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.47 | 183.13 | 180.21 | 180.50 | 7,951 | +0.12(+0.07%) |
Mar 11, 2022 | 180.78 | 182.13 | 180.38 | 180.38 | 14,161 | +0.45(+0.25%) |
Mar 10, 2022 | 177.85 | 179.93 | 179.93 | 4,091 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.46 | 180.13 | 178.03 | 179.33 | 4,193 | +3.62(+2.06%) |
Mar 08, 2022 | 178.26 | 178.49 | 175.41 | 175.71 | 4,742 | -2.40(-1.35%) |
Mar 07, 2022 | 179.08 | 179.25 | 177.55 | 178.11 | 4,668 | -1.64(-0.91%) |
Mar 04, 2022 | 177.26 | 179.75 | 177.08 | 179.75 | 3,597 | +0.63(+0.35%) |
Mar 03, 2022 | 180.14 | 180.14 | 178.54 | 179.12 | 5,045 | +0.03(+0.02%) |
Mar 02, 2022 | 176.62 | 179.49 | 175.31 | 179.09 | 3,816 | +3.83(+2.18%) |
Mar 01, 2022 | 176.54 | 176.54 | 174.61 | 175.26 | 10,212 | -1.41(-0.80%) |
Feb 28, 2022 | 177.71 | 177.71 | 175.31 | 176.68 | 10,936 | -3.21(-1.79%) |
Feb 25, 2022 | 173.88 | 180.41 | 177.48 | 179.89 | 10,340 | +5.91(+3.40%) |
Feb 24, 2022 | 170.27 | 174.01 | 170.27 | 173.98 | 13,962 | -0.48(-0.28%) |
Feb 23, 2022 | 175.84 | 176.11 | 174.38 | 174.46 | 6,488 | -1.61(-0.91%) |
Feb 22, 2022 | 177.26 | 177.48 | 175.62 | 176.07 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.41 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.17 | 181.17 | 179.68 | 179.72 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.44 | 182.55 | 181.50 | 182.19 | 2,695 | +0.18(+0.10%) |
Feb 15, 2022 | 180.01 | 182.05 | 180.01 | 182.01 | 6,036 | +2.46(+1.37%) |
Feb 14, 2022 | 180.41 | 180.41 | 178.27 | 179.55 | 5,889 | -2.08(-1.14%) |
Feb 11, 2022 | 181.54 | 183.15 | 180.87 | 181.63 | 4,830 | -0.42(-0.23%) |
Feb 10, 2022 | 183.19 | 184.06 | 181.46 | 182.04 | 5,810 | -1.98(-1.08%) |
Feb 09, 2022 | 182.89 | 184.42 | 182.89 | 184.03 | 7,101 | +1.51(+0.83%) |
Feb 08, 2022 | 181.28 | 182.51 | 180.15 | 182.51 | 4,961 | -1.22(-0.67%) |
Feb 07, 2022 | 183.56 | 184.12 | 183.50 | 183.74 | 3,511 | +0.79(+0.43%) |
Feb 04, 2022 | 182.04 | 183.79 | 182.04 | 182.95 | 1,822 | -0.12(-0.07%) |
Feb 03, 2022 | 184.04 | 184.06 | 182.95 | 183.07 | 3,536 | -2.45(-1.32%) |
Feb 02, 2022 | 183.40 | 185.78 | 183.24 | 185.53 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.03 | 184.16 | 182.78 | 184.16 | 5,489 | +0.84(+0.46%) |
Jan 31, 2022 | 181.41 | 183.32 | 183.31 | 18,239 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.53 | 182.44 | 178.53 | 182.44 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.35 | 182.30 | 179.43 | 179.47 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.22 | 181.37 | 178.17 | 178.97 | 7,916 | -0.42(-0.24%) |
Jan 25, 2022 | 176.89 | 180.21 | 176.89 | 179.40 | 10,260 | +1.31(+0.73%) |
Jan 24, 2022 | 176.67 | 178.09 | 172.63 | 178.09 | 16,050 | -1.40(-0.78%) |
Jan 21, 2022 | 180.63 | 182.08 | 179.41 | 179.49 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.93 | 183.72 | 181.30 | 181.30 | 5,361 | -0.49(-0.27%) |
Jan 19, 2022 | 183.79 | 183.79 | 181.79 | 181.79 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.40 | 184.00 | 182.87 | 182.96 | 16,195 | -2.45(-1.32%) |
Jan 14, 2022 | 185.41 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.73 | 188.73 | 185.49 | 185.82 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 189.01 | 189.16 | 188.20 | 188.71 | 7,871 | -1.87(-0.98%) |
Jan 11, 2022 | 191.25 | 191.25 | 189.44 | 190.58 | 4,590 | +0.10(+0.05%) |
Jan 10, 2022 | 188.99 | 190.48 | 187.66 | 190.48 | 17,308 | +2.23(+1.19%) |
Jan 07, 2022 | 187.30 | 188.58 | 187.14 | 188.25 | 6,094 | +1.47(+0.79%) |
Jan 06, 2022 | 186.78 | 187.82 | 185.01 | 186.78 | 4,403 | -0.51(-0.27%) |
Jan 05, 2022 | 188.69 | 189.74 | 187.17 | 187.29 | 30,356 | -0.71(-0.38%) |
Jan 04, 2022 | 188.42 | 188.61 | 186.78 | 188.00 | 29,477 | -2.52(-1.32%) |
Jan 03, 2022 | 191.79 | 191.79 | 189.02 | 190.52 | 6,526 | -1.56(-0.81%) |
Dec 31, 2021 | 192.23 | 193.63 | 192.05 | 192.08 | 53,491 | -0.31(-0.16%) |
Dec 30, 2021 | 191.64 | 193.09 | 191.64 | 192.39 | 6,016 | +0.90(+0.47%) |
Dec 29, 2021 | 190.80 | 191.69 | 190.80 | 191.49 | 11,238 | +0.01(+0.01%) |
Dec 28, 2021 | 192.58 | 192.58 | 190.87 | 191.47 | 10,071 | -1.25(-0.65%) |
Dec 27, 2021 | 192.43 | 192.72 | 191.98 | 192.72 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.30 | 191.96 | 191.30 | 191.68 | 7,287 | +0.74(+0.39%) |
Dec 22, 2021 | 188.97 | 191.45 | 188.97 | 190.94 | 4,355 | +1.54(+0.81%) |
Dec 21, 2021 | 189.29 | 189.47 | 187.37 | 189.40 | 12,012 | -0.02(-0.01%) |
Dec 20, 2021 | 189.05 | 189.68 | 187.13 | 189.41 | 24,737 | +0.99(+0.53%) |
Dec 17, 2021 | 188.77 | 189.84 | 187.19 | 188.42 | 10,051 | -2.22(-1.17%) |
Dec 16, 2021 | 188.40 | 191.10 | 187.93 | 190.65 | 10,608 | +2.93(+1.56%) |
Dec 15, 2021 | 183.89 | 187.71 | 183.89 | 187.71 | 9,463 | +5.09(+2.79%) |
Dec 14, 2021 | 181.45 | 182.89 | 181.10 | 182.62 | 4,381 | +0.34(+0.18%) |
Dec 13, 2021 | 179.26 | 182.29 | 179.26 | 182.29 | 8,149 | +3.72(+2.08%) |
Dec 10, 2021 | 179.37 | 179.65 | 178.30 | 178.57 | 35,996 | -0.66(-0.37%) |
Dec 09, 2021 | 179.74 | 180.52 | 179.23 | 179.23 | 4,434 | -1.39(-0.77%) |
Dec 08, 2021 | 180.01 | 180.82 | 178.77 | 180.62 | 11,123 | +1.19(+0.66%) |
Dec 07, 2021 | 179.03 | 180.10 | 178.36 | 179.43 | 5,911 | +1.56(+0.88%) |
Dec 06, 2021 | 179.16 | 179.50 | 177.87 | 177.87 | 5,724 | -1.17(-0.65%) |
Dec 03, 2021 | 180.22 | 180.22 | 178.32 | 179.04 | 7,650 | -0.24(-0.13%) |
Dec 02, 2021 | 179.98 | 180.28 | 179.22 | 179.28 | 2,836 | -1.07(-0.59%) |
Dec 01, 2021 | 179.76 | 182.44 | 179.76 | 180.35 | 7,737 | +1.02(+0.57%) |
Nov 30, 2021 | 180.12 | 181.42 | 179.24 | 179.34 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.60 | 185.60 | 181.29 | 181.29 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.35 | 185.08 | 183.25 | 183.86 | 8,567 | +0.36(+0.20%) |
Nov 24, 2021 | 184.22 | 184.22 | 182.98 | 183.50 | 3,388 | -0.65(-0.35%) |
Nov 23, 2021 | 183.29 | 184.21 | 183.29 | 184.15 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.92 | 185.43 | 183.92 | 184.25 | 3,610 | +0.10(+0.05%) |
Nov 19, 2021 | 186.06 | 186.20 | 184.15 | 184.15 | 14,103 | -1.36(-0.73%) |
Nov 18, 2021 | 186.54 | 185.66 | 185.49 | 185.51 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.71 | 186.71 | 186.06 | 186.48 | 10,344 | +0.46(+0.25%) |
Nov 16, 2021 | 185.64 | 186.61 | 185.19 | 186.02 | 4,903 | +0.20(+0.11%) |
Nov 15, 2021 | 187.64 | 187.64 | 185.82 | 185.82 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.41 | 188.41 | 186.95 | 187.26 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.42 | 187.40 | 185.88 | 186.97 | 2,552 | -0.04(-0.02%) |
Nov 10, 2021 | 184.93 | 187.02 | 6,657 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.57 | 185.78 | 185.28 | 185.54 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.17 | 186.99 | 186.15 | 186.89 | 8,598 | +0.73(+0.39%) |
Nov 05, 2021 | 185.68 | 186.83 | 183.85 | 186.16 | 6,535 | +2.71(+1.48%) |
Nov 04, 2021 | 184.17 | 184.17 | 182.58 | 183.45 | 7,111 | -0.49(-0.27%) |
Nov 03, 2021 | 182.95 | 183.95 | 182.80 | 183.94 | 5,476 | +0.90(+0.49%) |
Nov 02, 2021 | 182.98 | 184.68 | 182.71 | 183.03 | 4,395 | +1.63(+0.90%) |
Nov 01, 2021 | 180.78 | 181.75 | 180.27 | 181.41 | 3,520 | +1.13(+0.63%) |
Oct 29, 2021 | 178.70 | 180.27 | 178.38 | 180.27 | 4,930 | +1.38(+0.77%) |
Oct 28, 2021 | 176.96 | 179.20 | 176.96 | 178.89 | 7,504 | +1.94(+1.10%) |
Oct 27, 2021 | 178.23 | 178.23 | 176.87 | 176.94 | 1,907 | -2.51(-1.40%) |
Oct 26, 2021 | 179.81 | 179.45 | 10,647 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.47 | 179.11 | 178.47 | 179.11 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.40 | 178.93 | 178.05 | 178.93 | 4,976 | +0.44(+0.24%) |
Oct 21, 2021 | 178.73 | 178.73 | 177.86 | 178.49 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.12 | 179.36 | 177.12 | 178.62 | 8,510 | +1.49(+0.84%) |
Oct 19, 2021 | 175.32 | 177.37 | 175.17 | 177.13 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.15 | 176.15 | 174.55 | 175.03 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.54 | 177.54 | 176.79 | 176.79 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.62 | 177.07 | 175.62 | 176.06 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.17 | 175.05 | 173.74 | 174.81 | 2,784 | +0.25(+0.14%) |
Oct 12, 2021 | 175.34 | 175.36 | 174.57 | 174.57 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.73 | 177.08 | 176.12 | 176.12 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.58 | 176.91 | 176.39 | 176.53 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.68 | 177.97 | 176.73 | 176.73 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.66 | 174.67 | 173.23 | 174.67 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.87 | 175.82 | 174.87 | 174.59 | 2,215 | +0.05(+0.03%) |
Oct 04, 2021 | 175.94 | 176.67 | 174.08 | 174.55 | 13,017 | -2.12(-1.20%) |
Oct 01, 2021 | 174.70 | 177.48 | 174.13 | 176.67 | 15,258 | +1.19(+0.68%) |
Sep 30, 2021 | 178.46 | 178.49 | 175.48 | 175.48 | 4,972 | -1.49(-0.84%) |
Sep 29, 2021 | 176.90 | 177.00 | 176.66 | 176.97 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.21 | 177.21 | 174.85 | 175.69 | 9,620 | -2.05(-1.16%) |
Sep 27, 2021 | 178.78 | 178.89 | 177.75 | 177.75 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.57 | 179.57 | 178.67 | 178.67 | 1,475 | -0.46(-0.26%) |
Sep 23, 2021 | 177.66 | 179.65 | 177.66 | 179.12 | 8,122 | +2.40(+1.36%) |
Sep 22, 2021 | 177.11 | 177.64 | 176.67 | 176.73 | 5,286 | -0.09(-0.05%) |
Sep 21, 2021 | 177.61 | 177.61 | 176.82 | 176.82 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.38 | 177.79 | 174.90 | 176.50 | 9,697 | -1.27(-0.71%) |
Sep 17, 2021 | 177.40 | 177.87 | 176.91 | 177.77 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.93 | 178.72 | 177.04 | 178.44 | 9,010 | -0.77(-0.43%) |
Sep 15, 2021 | 178.93 | 179.77 | 178.93 | 179.21 | 5,953 | +0.15(+0.09%) |
Sep 14, 2021 | 180.75 | 180.81 | 179.06 | 179.06 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.09 | 182.09 | 179.51 | 180.02 | 11,176 | -1.19(-0.66%) |
Sep 10, 2021 | 183.66 | 183.66 | 181.21 | 181.21 | 3,289 | -1.64(-0.90%) |
Sep 09, 2021 | 185.30 | 185.30 | 182.85 | 182.85 | 3,914 | -2.60(-1.40%) |
Sep 08, 2021 | 184.89 | 185.65 | 184.89 | 185.46 | 4,280 | -0.27(-0.14%) |
Sep 07, 2021 | 187.30 | 187.30 | 185.15 | 185.72 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.22 | 188.22 | 186.57 | 187.28 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.69 | 187.63 | 185.69 | 187.63 | 6,084 | +2.66(+1.44%) |
Sep 01, 2021 | 184.37 | 184.96 | 183.84 | 184.96 | 11,820 | +0.51(+0.28%) |
Aug 31, 2021 | 185.06 | 185.77 | 184.11 | 184.45 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.68 | 185.50 | 184.36 | 184.93 | 5,162 | +0.54(+0.30%) |
Aug 27, 2021 | 185.53 | 185.53 | 184.39 | 184.39 | 6,045 | -0.27(-0.15%) |
Aug 26, 2021 | 186.05 | 186.05 | 184.66 | 184.66 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.36 | 185.88 | 185.15 | 185.76 | 4,757 | -0.89(-0.47%) |
Aug 24, 2021 | 186.91 | 187.14 | 186.35 | 186.65 | 10,213 | -2.28(-1.21%) |
Aug 23, 2021 | 188.90 | 189.82 | 188.61 | 188.93 | 4,908 | +1.97(+1.05%) |
Aug 20, 2021 | 185.84 | 187.55 | 185.84 | 186.97 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.57 | 187.68 | 184.57 | 185.74 | 8,651 | -0.58(-0.31%) |
Aug 18, 2021 | 189.80 | 190.30 | 186.33 | 186.33 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.73 | 189.32 | 186.97 | 189.31 | 17,983 | +2.17(+1.16%) |
Aug 16, 2021 | 186.03 | 187.15 | 185.84 | 187.15 | 4,913 | +0.93(+0.50%) |
Aug 13, 2021 | 185.35 | 186.22 | 185.35 | 186.22 | 3,433 | +1.91(+1.03%) |
Aug 12, 2021 | 182.85 | 184.52 | 182.85 | 184.31 | 9,115 | +2.43(+1.34%) |
Aug 11, 2021 | 184.86 | 184.86 | 181.81 | 181.88 | 6,378 | -2.79(-1.51%) |
Aug 10, 2021 | 184.18 | 185.14 | 183.14 | 184.68 | 6,474 | +0.77(+0.42%) |
Aug 09, 2021 | 184.25 | 185.04 | 183.52 | 183.90 | 15,182 | -1.00(-0.54%) |
Aug 06, 2021 | 185.94 | 185.94 | 183.98 | 184.91 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.15 | 185.59 | 184.38 | 185.54 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.87 | 186.87 | 184.91 | 184.91 | 7,876 | -2.19(-1.17%) |
Aug 03, 2021 | 185.08 | 187.10 | 184.58 | 187.10 | 10,054 | +2.97(+1.61%) |