Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 148.43 | 151.54 | 145.07 | 145.07 | 19,297 | -3.04(-2.05%) |
Apr 28, 2022 | 148.44 | 148.56 | 144.40 | 148.12 | 24,249 | -0.56(-0.38%) |
Apr 27, 2022 | 148.81 | 150.54 | 147.96 | 148.68 | 24,406 | +0.09(+0.06%) |
Apr 26, 2022 | 153.27 | 153.27 | 148.52 | 148.59 | 26,373 | -5.61(-3.64%) |
Apr 25, 2022 | 152.40 | 154.20 | 151.02 | 154.20 | 26,463 | +1.28(+0.84%) |
Apr 22, 2022 | 156.77 | 156.94 | 152.92 | 152.92 | 14,151 | -3.91(-2.50%) |
Apr 21, 2022 | 161.81 | 161.81 | 156.84 | 156.84 | 19,437 | -3.69(-2.30%) |
Apr 20, 2022 | 160.93 | 161.52 | 159.39 | 160.52 | 17,729 | +0.54(+0.34%) |
Apr 19, 2022 | 158.41 | 160.42 | 157.88 | 159.98 | 9,813 | +1.27(+0.80%) |
Apr 18, 2022 | 162.52 | 162.52 | 158.23 | 158.71 | 18,734 | -4.32(-2.65%) |
Apr 14, 2022 | 164.24 | 164.70 | 162.86 | 163.03 | 7,768 | -1.87(-1.14%) |
Apr 13, 2022 | 161.20 | 164.90 | 160.60 | 164.90 | 14,271 | +4.26(+2.65%) |
Apr 12, 2022 | 163.13 | 163.46 | 159.64 | 160.64 | 13,422 | -1.46(-0.90%) |
Apr 11, 2022 | 164.05 | 164.38 | 161.76 | 162.10 | 23,403 | -3.29(-1.99%) |
Apr 08, 2022 | 165.21 | 166.98 | 165.21 | 165.39 | 13,173 | +0.26(+0.16%) |
Apr 07, 2022 | 162.86 | 165.78 | 162.55 | 165.13 | 10,350 | +2.54(+1.56%) |
Apr 06, 2022 | 161.53 | 162.68 | 160.92 | 162.59 | 15,982 | -0.63(-0.39%) |
Apr 05, 2022 | 165.13 | 166.52 | 162.97 | 163.23 | 8,255 | -2.61(-1.57%) |
Apr 04, 2022 | 165.78 | 166.09 | 164.90 | 165.84 | 19,629 | +1.39(+0.84%) |
Apr 01, 2022 | 161.43 | 164.48 | 161.43 | 164.45 | 11,850 | +3.77(+2.34%) |
Mar 31, 2022 | 162.80 | 162.80 | 160.68 | 160.68 | 18,063 | -1.63(-1.00%) |
Mar 30, 2022 | 164.00 | 165.21 | 162.00 | 162.31 | 14,070 | -1.62(-0.99%) |
Mar 29, 2022 | 160.77 | 164.31 | 160.77 | 163.93 | 8,949 | +4.39(+2.75%) |
Mar 28, 2022 | 159.28 | 159.54 | 156.77 | 159.54 | 16,165 | +1.82(+1.16%) |
Mar 25, 2022 | 160.31 | 160.31 | 156.52 | 157.72 | 11,990 | -2.10(-1.31%) |
Mar 24, 2022 | 157.95 | 159.90 | 157.87 | 159.82 | 5,587 | +2.10(+1.33%) |
Mar 23, 2022 | 161.50 | 161.50 | 157.58 | 157.72 | 12,452 | -4.15(-2.57%) |
Mar 22, 2022 | 159.36 | 161.99 | 158.13 | 161.87 | 8,448 | +3.15(+1.99%) |
Mar 21, 2022 | 160.07 | 160.82 | 157.83 | 158.72 | 10,926 | -1.73(-1.08%) |
Mar 18, 2022 | 157.43 | 160.47 | 157.43 | 160.45 | 16,496 | +3.07(+1.95%) |
Mar 17, 2022 | 153.52 | 157.38 | 153.52 | 157.38 | 27,801 | +2.81(+1.81%) |
Mar 16, 2022 | 150.00 | 154.70 | 150.00 | 154.58 | 23,750 | +6.24(+4.21%) |
Mar 15, 2022 | 148.35 | 148.38 | 146.60 | 148.33 | 29,081 | +1.38(+0.94%) |
Mar 14, 2022 | 147.78 | 151.60 | 146.49 | 146.96 | 16,440 | +0.26(+0.18%) |
Mar 11, 2022 | 150.65 | 151.44 | 146.70 | 146.70 | 19,635 | -3.01(-2.01%) |
Mar 10, 2022 | 149.34 | 150.05 | 147.31 | 149.71 | 21,924 | -1.64(-1.09%) |
Mar 09, 2022 | 150.53 | 151.99 | 150.14 | 151.36 | 20,297 | +3.55(+2.40%) |
Mar 08, 2022 | 146.53 | 151.61 | 145.57 | 147.81 | 52,207 | -0.25(-0.17%) |
Mar 07, 2022 | 149.43 | 151.91 | 147.98 | 148.06 | 22,940 | -3.24(-2.14%) |
Mar 04, 2022 | 151.28 | 152.74 | 150.83 | 151.30 | 19,937 | -2.00(-1.31%) |
Mar 03, 2022 | 156.61 | 156.61 | 152.56 | 153.30 | 15,398 | -1.90(-1.23%) |
Mar 02, 2022 | 154.25 | 156.00 | 152.36 | 155.20 | 14,880 | +0.82(+0.53%) |
Mar 01, 2022 | 155.82 | 157.13 | 153.72 | 154.38 | 17,426 | -1.28(-0.82%) |
Feb 28, 2022 | 154.13 | 156.00 | 153.71 | 155.66 | 26,481 | -0.38(-0.24%) |
Feb 25, 2022 | 154.01 | 156.03 | 154.15 | 156.03 | 24,184 | +2.39(+1.55%) |
Feb 24, 2022 | 146.48 | 153.65 | 146.48 | 153.65 | 34,547 | +4.28(+2.87%) |
Feb 23, 2022 | 153.46 | 153.46 | 149.07 | 149.36 | 37,553 | -2.33(-1.54%) |
Feb 22, 2022 | 151.98 | 153.60 | 151.02 | 151.69 | 33,529 | -0.83(-0.55%) |
Feb 18, 2022 | 152.53 | 0 | -1.38(-0.89%) | |||
Feb 17, 2022 | 156.93 | 156.93 | 153.82 | 153.90 | 12,295 | -4.57(-2.88%) |
Feb 16, 2022 | 156.56 | 158.98 | 156.29 | 158.47 | 11,587 | -0.20(-0.13%) |
Feb 15, 2022 | 158.18 | 159.09 | 156.69 | 158.67 | 40,816 | +2.42(+1.55%) |
Feb 14, 2022 | 159.14 | 159.18 | 155.60 | 156.25 | 30,066 | -4.03(-2.52%) |
Feb 11, 2022 | 162.43 | 163.92 | 160.22 | 160.29 | 34,820 | -2.15(-1.32%) |
Feb 10, 2022 | 163.21 | 166.56 | 161.53 | 162.44 | 45,861 | -4.26(-2.56%) |
Feb 09, 2022 | 164.21 | 167.01 | 164.21 | 166.70 | 22,233 | +3.92(+2.41%) |
Feb 08, 2022 | 162.16 | 163.55 | 160.70 | 162.78 | 20,929 | -0.44(-0.27%) |
Feb 07, 2022 | 162.92 | 164.64 | 162.40 | 163.22 | 36,612 | +0.40(+0.24%) |
Feb 04, 2022 | 161.51 | 163.98 | 161.51 | 162.82 | 22,821 | +0.04(+0.02%) |
Feb 03, 2022 | 163.16 | 162.49 | 162.78 | 12,010 | -3.39(-2.04%) | |
Feb 02, 2022 | 165.25 | 166.45 | 163.96 | 166.17 | 27,031 | -0.34(-0.20%) |
Feb 01, 2022 | 164.62 | 166.72 | 163.58 | 166.51 | 32,972 | +3.08(+1.89%) |
Jan 31, 2022 | 159.78 | 163.60 | 163.43 | 26,642 | +4.12(+2.59%) | |
Jan 28, 2022 | 153.10 | 159.31 | 152.40 | 159.31 | 42,512 | +5.62(+3.66%) |
Jan 27, 2022 | 156.91 | 157.47 | 153.59 | 153.69 | 36,852 | -1.65(-1.06%) |
Jan 26, 2022 | 158.09 | 160.40 | 154.81 | 155.33 | 56,915 | -1.66(-1.05%) |
Jan 25, 2022 | 158.32 | 159.91 | 156.23 | 156.99 | 72,891 | -3.74(-2.32%) |
Jan 24, 2022 | 157.75 | 160.72 | 152.02 | 160.72 | 71,058 | +1.06(+0.66%) |
Jan 21, 2022 | 161.54 | 163.01 | 159.56 | 159.66 | 44,284 | -2.83(-1.74%) |
Jan 20, 2022 | 164.73 | 166.50 | 162.02 | 162.50 | 36,102 | -1.05(-0.64%) |
Jan 19, 2022 | 166.34 | 167.16 | 163.53 | 163.55 | 21,130 | -2.13(-1.29%) |
Jan 18, 2022 | 168.66 | 168.93 | 165.51 | 165.68 | 47,762 | -6.39(-3.72%) |
Jan 14, 2022 | 172.07 | 0 | +0.31(+0.18%) | |||
Jan 13, 2022 | 176.66 | 176.66 | 171.68 | 171.76 | 20,954 | -5.27(-2.98%) |
Jan 12, 2022 | 178.68 | 179.00 | 176.73 | 177.03 | 14,379 | -1.62(-0.90%) |
Jan 11, 2022 | 176.41 | 178.74 | 175.70 | 178.65 | 15,863 | +1.78(+1.01%) |
Jan 10, 2022 | 171.84 | 176.87 | 171.46 | 176.87 | 40,180 | +3.99(+2.31%) |
Jan 07, 2022 | 173.71 | 176.05 | 172.87 | 172.87 | 20,940 | -1.24(-0.71%) |
Jan 06, 2022 | 173.45 | 175.39 | 171.44 | 174.11 | 34,729 | +0.13(+0.07%) |
Jan 05, 2022 | 179.52 | 181.93 | 173.80 | 173.98 | 25,674 | -6.90(-3.81%) |
Jan 04, 2022 | 183.49 | 183.84 | 179.44 | 180.88 | 22,067 | -3.94(-2.13%) |
Jan 03, 2022 | 187.26 | 187.26 | 183.02 | 184.82 | 22,222 | -2.82(-1.50%) |
Dec 31, 2021 | 189.08 | 189.87 | 187.65 | 187.65 | 9,255 | -0.97(-0.52%) |
Dec 30, 2021 | 186.61 | 189.75 | 186.61 | 188.62 | 10,832 | +0.89(+0.48%) |
Dec 29, 2021 | 185.35 | 187.86 | 184.68 | 187.73 | 11,191 | +2.03(+1.09%) |
Dec 28, 2021 | 186.41 | 188.57 | 185.38 | 185.70 | 9,394 | -0.94(-0.50%) |
Dec 27, 2021 | 187.41 | 187.41 | 186.18 | 186.64 | 41,093 | -2.08(-1.10%) |
Dec 23, 2021 | 189.15 | 189.26 | 186.25 | 188.72 | 22,554 | +0.24(+0.13%) |
Dec 22, 2021 | 189.09 | 189.09 | 187.64 | 188.48 | 24,524 | -0.41(-0.21%) |
Dec 21, 2021 | 189.82 | 189.82 | 186.89 | 188.89 | 11,534 | -0.05(-0.03%) |
Dec 20, 2021 | 193.83 | 193.89 | 188.86 | 188.94 | 41,833 | -3.36(-1.75%) |
Dec 17, 2021 | 186.59 | 192.76 | 186.47 | 192.30 | 11,592 | +3.88(+2.06%) |
Dec 16, 2021 | 189.90 | 191.50 | 187.53 | 188.42 | 19,346 | -0.92(-0.49%) |
Dec 15, 2021 | 183.71 | 189.34 | 183.71 | 189.34 | 27,195 | +4.44(+2.40%) |
Dec 14, 2021 | 183.20 | 185.07 | 183.20 | 184.90 | 21,376 | -0.42(-0.22%) |
Dec 13, 2021 | 182.84 | 186.06 | 182.84 | 185.32 | 33,269 | +2.25(+1.23%) |
Dec 10, 2021 | 184.35 | 184.97 | 182.43 | 183.07 | 15,223 | -2.83(-1.52%) |
Dec 09, 2021 | 188.97 | 188.97 | 185.80 | 185.90 | 21,311 | -3.38(-1.79%) |
Dec 08, 2021 | 187.72 | 190.09 | 186.09 | 189.28 | 31,500 | +1.45(+0.77%) |
Dec 07, 2021 | 182.88 | 187.83 | 182.88 | 187.83 | 39,475 | +7.73(+4.29%) |
Dec 06, 2021 | 183.70 | 183.70 | 178.70 | 180.10 | 40,536 | -5.20(-2.81%) |
Dec 03, 2021 | 189.40 | 189.40 | 183.57 | 185.31 | 38,623 | -2.47(-1.32%) |
Dec 02, 2021 | 187.65 | 187.65 | 186.44 | 187.78 | 18,347 | -1.06(-0.56%) |
Dec 01, 2021 | 193.22 | 193.44 | 188.84 | 188.84 | 17,895 | -4.81(-2.48%) |
Nov 30, 2021 | 194.51 | 196.01 | 192.23 | 193.65 | 17,347 | -2.66(-1.36%) |
Nov 29, 2021 | 197.85 | 198.57 | 195.83 | 196.31 | 18,650 | +1.82(+0.94%) |
Nov 26, 2021 | 193.95 | 197.88 | 193.95 | 194.49 | 16,796 | +4.18(+2.20%) |
Nov 24, 2021 | 188.18 | 190.56 | 187.29 | 190.30 | 31,490 | +0.55(+0.29%) |
Nov 23, 2021 | 190.74 | 190.74 | 187.74 | 189.75 | 11,266 | -2.17(-1.13%) |
Nov 22, 2021 | 192.99 | 193.14 | 189.92 | 191.91 | 31,094 | +0.70(+0.37%) |
Nov 19, 2021 | 191.08 | 192.31 | 190.32 | 191.21 | 10,471 | +1.50(+0.79%) |
Nov 18, 2021 | 191.12 | 189.71 | 189.58 | 189.71 | 14,348 | -0.03(-0.02%) |
Nov 17, 2021 | 189.12 | 190.36 | 189.03 | 189.74 | 14,079 | +0.10(+0.05%) |
Nov 16, 2021 | 188.45 | 189.89 | 188.04 | 189.64 | 22,171 | +1.28(+0.68%) |
Nov 15, 2021 | 189.28 | 189.28 | 188.00 | 188.36 | 11,400 | +0.41(+0.22%) |
Nov 12, 2021 | 187.02 | 188.00 | 186.98 | 187.95 | 7,963 | +1.15(+0.61%) |
Nov 11, 2021 | 187.09 | 187.48 | 185.57 | 186.80 | 12,861 | -0.03(-0.02%) |
Nov 10, 2021 | 187.74 | 186.70 | 186.83 | 16,835 | -2.19(-1.16%) | |
Nov 09, 2021 | 191.82 | 191.82 | 188.78 | 189.02 | 7,431 | -1.66(-0.87%) |
Nov 08, 2021 | 190.65 | 190.75 | 189.10 | 190.68 | 20,901 | +1.31(+0.69%) |
Nov 05, 2021 | 191.66 | 191.66 | 186.15 | 189.36 | 31,403 | -6.84(-3.49%) |
Nov 04, 2021 | 197.48 | 197.48 | 194.92 | 196.21 | 13,092 | -4.44(-2.21%) |
Nov 03, 2021 | 199.62 | 200.65 | 198.16 | 200.65 | 10,568 | +0.93(+0.47%) |
Nov 02, 2021 | 200.19 | 200.19 | 197.48 | 199.72 | 7,844 | +0.60(+0.30%) |
Nov 01, 2021 | 196.58 | 199.12 | 197.31 | 199.12 | 9,901 | +1.80(+0.91%) |
Oct 29, 2021 | 196.38 | 197.31 | 197.31 | 8,995 | -0.25(-0.13%) | |
Oct 28, 2021 | 195.55 | 197.56 | 197.56 | 5,876 | +2.74(+1.41%) | |
Oct 27, 2021 | 197.64 | 198.33 | 194.63 | 194.82 | 19,351 | -3.16(-1.60%) |
Oct 26, 2021 | 198.91 | 197.98 | 9,492 | +0.25(+0.13%) | ||
Oct 25, 2021 | 193.77 | 197.73 | 193.21 | 197.73 | 14,066 | +3.72(+1.92%) |
Oct 22, 2021 | 195.31 | 192.81 | 194.01 | 5,405 | -1.69(-0.86%) | |
Oct 21, 2021 | 195.50 | 195.76 | 194.86 | 195.70 | 14,184 | +1.66(+0.86%) |
Oct 20, 2021 | 193.43 | 195.31 | 193.43 | 194.04 | 29,640 | -0.30(-0.15%) |
Oct 19, 2021 | 193.42 | 195.01 | 193.42 | 194.34 | 15,332 | +1.97(+1.02%) |
Oct 18, 2021 | 191.81 | 192.44 | 191.08 | 192.37 | 10,742 | -0.32(-0.16%) |
Oct 15, 2021 | 195.15 | 195.15 | 192.40 | 192.69 | 13,088 | -0.95(-0.49%) |
Oct 14, 2021 | 193.49 | 194.86 | 193.14 | 193.64 | 16,663 | +2.56(+1.34%) |
Oct 13, 2021 | 190.76 | 191.46 | 190.39 | 191.08 | 17,205 | +1.52(+0.80%) |
Oct 12, 2021 | 190.33 | 190.98 | 188.91 | 189.56 | 12,251 | +0.15(+0.08%) |
Oct 11, 2021 | 188.81 | 191.47 | 188.81 | 189.41 | 15,682 | -0.34(-0.18%) |
Oct 08, 2021 | 192.61 | 192.61 | 189.75 | 189.75 | 20,494 | -1.78(-0.93%) |
Oct 07, 2021 | 190.20 | 192.97 | 189.34 | 191.53 | 21,691 | +2.93(+1.55%) |
Oct 06, 2021 | 189.12 | 190.30 | 187.80 | 188.60 | 20,053 | -2.16(-1.13%) |
Oct 05, 2021 | 192.18 | 192.35 | 190.76 | 190.76 | 26,595 | +0.54(+0.28%) |
Oct 04, 2021 | 192.20 | 192.20 | 189.61 | 190.22 | 18,411 | -4.24(-2.18%) |
Oct 01, 2021 | 196.96 | 196.96 | 190.21 | 194.46 | 19,779 | -5.46(-2.73%) |
Sep 30, 2021 | 200.75 | 201.90 | 199.93 | 199.93 | 7,800 | +0.63(+0.32%) |
Sep 29, 2021 | 200.49 | 201.65 | 199.13 | 199.29 | 9,116 | +0.15(+0.07%) |
Sep 28, 2021 | 203.67 | 203.74 | 198.83 | 199.15 | 44,687 | -7.02(-3.41%) |
Sep 27, 2021 | 211.84 | 211.84 | 205.65 | 206.17 | 30,177 | -6.09(-2.87%) |
Sep 24, 2021 | 215.23 | 215.23 | 211.95 | 212.26 | 9,348 | -3.96(-1.83%) |
Sep 23, 2021 | 213.27 | 216.85 | 212.76 | 216.22 | 30,211 | +2.67(+1.25%) |
Sep 22, 2021 | 213.63 | 214.08 | 211.85 | 213.54 | 14,045 | +0.05(+0.02%) |
Sep 21, 2021 | 212.57 | 214.34 | 212.41 | 213.50 | 5,809 | +2.11(+1.00%) |
Sep 20, 2021 | 212.05 | 213.76 | 210.21 | 211.39 | 13,013 | -4.13(-1.92%) |
Sep 17, 2021 | 215.31 | 215.52 | 212.30 | 215.52 | 18,223 | +1.15(+0.53%) |
Sep 16, 2021 | 213.01 | 214.38 | 211.69 | 214.38 | 11,771 | +1.46(+0.68%) |
Sep 15, 2021 | 210.37 | 212.92 | 210.37 | 212.92 | 10,113 | +3.01(+1.43%) |
Sep 14, 2021 | 211.01 | 212.05 | 209.68 | 209.91 | 8,665 | +0.07(+0.03%) |
Sep 13, 2021 | 215.54 | 215.54 | 209.16 | 209.85 | 60,558 | -4.40(-2.05%) |
Sep 10, 2021 | 216.60 | 216.60 | 214.25 | 214.25 | 13,320 | -1.36(-0.63%) |
Sep 09, 2021 | 216.15 | 217.34 | 215.26 | 215.61 | 11,450 | +0.81(+0.38%) |
Sep 08, 2021 | 216.77 | 216.77 | 214.12 | 214.80 | 22,615 | -2.57(-1.18%) |
Sep 07, 2021 | 216.88 | 217.39 | 215.48 | 217.37 | 9,648 | -0.23(-0.10%) |
Sep 03, 2021 | 216.61 | 217.60 | 215.65 | 217.60 | 6,191 | +0.07(+0.03%) |
Sep 02, 2021 | 216.99 | 217.53 | 216.13 | 217.53 | 9,449 | +1.97(+0.91%) |
Sep 01, 2021 | 214.27 | 216.15 | 213.65 | 215.56 | 9,062 | +1.81(+0.85%) |
Aug 31, 2021 | 214.37 | 214.41 | 212.41 | 213.75 | 9,789 | +0.27(+0.13%) |
Aug 30, 2021 | 212.62 | 215.13 | 211.79 | 213.49 | 16,638 | +0.89(+0.42%) |
Aug 27, 2021 | 212.22 | 214.81 | 212.22 | 212.60 | 7,811 | -0.51(-0.24%) |
Aug 26, 2021 | 214.49 | 215.73 | 212.27 | 213.11 | 8,120 | -1.59(-0.74%) |
Aug 25, 2021 | 212.02 | 214.70 | 212.02 | 214.70 | 9,885 | +1.52(+0.71%) |
Aug 24, 2021 | 213.81 | 213.81 | 211.15 | 213.18 | 18,283 | -0.25(-0.12%) |
Aug 23, 2021 | 210.62 | 213.43 | 209.82 | 213.43 | 8,723 | +6.02(+2.90%) |
Aug 20, 2021 | 206.57 | 208.16 | 206.57 | 207.40 | 9,863 | +2.72(+1.33%) |
Aug 19, 2021 | 206.93 | 208.00 | 204.50 | 204.68 | 17,566 | -4.91(-2.34%) |
Aug 18, 2021 | 212.40 | 212.40 | 209.59 | 209.59 | 21,849 | -2.03(-0.96%) |
Aug 17, 2021 | 204.63 | 211.63 | 203.74 | 211.63 | 15,160 | +4.62(+2.23%) |
Aug 16, 2021 | 209.16 | 209.16 | 203.50 | 207.01 | 11,397 | -2.74(-1.31%) |
Aug 13, 2021 | 212.08 | 212.08 | 209.47 | 209.75 | 10,493 | -0.02(-0.01%) |
Aug 12, 2021 | 208.92 | 209.77 | 206.92 | 209.77 | 13,816 | +2.59(+1.25%) |
Aug 11, 2021 | 215.59 | 215.59 | 205.72 | 207.17 | 32,428 | -8.07(-3.75%) |
Aug 10, 2021 | 219.79 | 219.79 | 214.47 | 215.25 | 20,098 | -3.09(-1.41%) |
Aug 09, 2021 | 211.98 | 219.13 | 211.98 | 218.33 | 21,862 | +6.38(+3.01%) |
Aug 06, 2021 | 214.15 | 214.15 | 209.80 | 211.95 | 14,905 | -4.42(-2.04%) |
Aug 05, 2021 | 214.72 | 216.72 | 212.93 | 216.37 | 12,132 | +1.15(+0.53%) |
Aug 04, 2021 | 210.56 | 216.97 | 209.43 | 215.23 | 29,674 | +5.79(+2.77%) |
Aug 03, 2021 | 206.35 | 209.43 | 204.74 | 209.43 | 30,545 | +4.16(+2.03%) |
Aug 02, 2021 | 206.23 | 206.23 | 204.58 | 205.27 | 10,633 | +0.55(+0.27%) |
Jul 30, 2021 | 204.07 | 205.77 | 204.07 | 204.72 | 5,647 | +0.59(+0.29%) |
Jul 29, 2021 | 205.92 | 205.92 | 204.09 | 204.13 | 7,516 | -1.40(-0.68%) |
Jul 28, 2021 | 200.90 | 205.72 | 200.90 | 205.52 | 16,702 | +5.93(+2.97%) |
Jul 27, 2021 | 201.15 | 201.15 | 196.25 | 199.59 | 10,981 | -1.58(-0.79%) |
Jul 26, 2021 | 205.78 | 205.78 | 200.55 | 201.17 | 9,866 | -4.69(-2.28%) |
Jul 23, 2021 | 204.50 | 205.86 | 203.04 | 205.86 | 8,653 | +2.30(+1.13%) |
Jul 22, 2021 | 201.34 | 204.01 | 201.34 | 203.56 | 13,439 | +1.99(+0.99%) |
Jul 21, 2021 | 197.79 | 201.61 | 197.79 | 201.57 | 8,408 | +0.92(+0.46%) |
Jul 20, 2021 | 198.86 | 202.41 | 198.63 | 200.65 | 36,374 | +1.88(+0.95%) |
Jul 19, 2021 | 196.33 | 199.29 | 194.77 | 198.77 | 10,853 | +1.87(+0.95%) |
Jul 16, 2021 | 195.39 | 197.89 | 195.35 | 196.90 | 8,293 | +2.76(+1.42%) |
Jul 15, 2021 | 192.33 | 194.22 | 191.76 | 194.14 | 57,891 | +1.03(+0.53%) |
Jul 14, 2021 | 196.11 | 196.11 | 192.78 | 193.11 | 10,730 | -1.95(-1.00%) |
Jul 13, 2021 | 196.21 | 196.56 | 195.04 | 195.06 | 16,419 | -1.68(-0.85%) |
Jul 12, 2021 | 198.03 | 198.81 | 196.73 | 196.74 | 8,500 | -1.28(-0.64%) |
Jul 09, 2021 | 197.02 | 198.22 | 195.41 | 198.02 | 5,830 | +1.60(+0.82%) |
Jul 08, 2021 | 193.58 | 196.79 | 193.33 | 196.41 | 7,310 | +0.53(+0.27%) |
Jul 07, 2021 | 199.06 | 199.06 | 195.43 | 195.88 | 25,584 | -2.79(-1.40%) |
Jul 06, 2021 | 200.14 | 200.14 | 198.21 | 198.67 | 29,721 | -2.11(-1.05%) |
Jul 02, 2021 | 201.39 | 201.39 | 199.29 | 200.78 | 5,750 | +0.31(+0.15%) |
Jul 01, 2021 | 199.76 | 200.59 | 198.93 | 200.47 | 5,245 | +1.01(+0.51%) |
Jun 30, 2021 | 199.87 | 200.72 | 198.80 | 199.46 | 6,937 | -0.18(-0.09%) |
Jun 29, 2021 | 198.04 | 200.10 | 197.71 | 199.64 | 23,889 | +1.06(+0.53%) |
Jun 28, 2021 | 199.77 | 199.77 | 198.19 | 198.58 | 12,605 | +0.75(+0.38%) |
Jun 25, 2021 | 196.17 | 197.99 | 196.17 | 197.83 | 13,378 | +1.40(+0.71%) |
Jun 24, 2021 | 196.66 | 197.68 | 195.89 | 196.43 | 10,440 | +0.66(+0.34%) |
Jun 23, 2021 | 195.76 | 196.70 | 194.42 | 195.76 | 20,228 | -0.23(-0.12%) |
Jun 22, 2021 | 194.49 | 195.99 | 193.77 | 195.99 | 25,329 | +2.32(+1.20%) |
Jun 21, 2021 | 192.87 | 194.44 | 191.47 | 193.66 | 11,886 | +1.60(+0.83%) |
Jun 18, 2021 | 191.84 | 192.75 | 190.99 | 192.06 | 13,087 | -1.20(-0.62%) |
Jun 17, 2021 | 190.90 | 193.67 | 190.29 | 193.26 | 12,452 | +2.77(+1.46%) |
Jun 16, 2021 | 191.43 | 193.69 | 188.59 | 190.49 | 48,880 | -1.89(-0.98%) |
Jun 15, 2021 | 194.97 | 195.04 | 192.05 | 192.38 | 26,877 | -3.34(-1.71%) |
Jun 14, 2021 | 197.49 | 197.49 | 194.56 | 195.72 | 16,489 | -0.80(-0.41%) |
Jun 11, 2021 | 198.34 | 198.34 | 195.71 | 196.52 | 11,431 | -2.16(-1.09%) |
Jun 10, 2021 | 195.63 | 198.95 | 195.61 | 198.68 | 16,109 | +3.06(+1.56%) |
Jun 09, 2021 | 192.34 | 195.62 | 192.34 | 195.62 | 9,446 | +4.19(+2.19%) |
Jun 08, 2021 | 193.58 | 193.58 | 188.80 | 191.43 | 15,422 | -0.53(-0.27%) |
Jun 07, 2021 | 186.33 | 197.58 | 185.99 | 191.95 | 122,031 | +6.70(+3.61%) |
Jun 04, 2021 | 183.27 | 185.70 | 183.27 | 185.26 | 5,508 | +3.12(+1.72%) |
Jun 03, 2021 | 181.32 | 182.13 | 180.00 | 182.13 | 4,611 | +0.15(+0.08%) |
Jun 02, 2021 | 180.34 | 181.99 | 180.34 | 181.99 | 4,434 | +1.50(+0.83%) |
Jun 01, 2021 | 183.12 | 183.12 | 179.91 | 180.48 | 8,570 | -1.65(-0.90%) |
May 28, 2021 | 180.70 | 184.18 | 180.70 | 182.13 | 4,501 | +1.78(+0.99%) |
May 27, 2021 | 179.17 | 180.73 | 179.01 | 180.34 | 7,783 | +0.58(+0.32%) |
May 26, 2021 | 180.31 | 180.31 | 179.39 | 179.76 | 15,433 | +0.35(+0.19%) |
May 25, 2021 | 181.11 | 181.11 | 179.28 | 179.41 | 8,153 | -0.50(-0.28%) |
May 24, 2021 | 181.36 | 181.49 | 179.92 | 179.92 | 4,374 | +0.19(+0.10%) |
May 21, 2021 | 182.45 | 182.45 | 179.73 | 179.73 | 6,072 | -1.41(-0.78%) |
May 20, 2021 | 176.53 | 181.89 | 176.53 | 181.14 | 11,986 | +4.90(+2.78%) |
May 19, 2021 | 174.42 | 176.25 | 173.73 | 176.25 | 12,201 | -0.70(-0.40%) |
May 18, 2021 | 176.13 | 178.54 | 175.62 | 176.95 | 19,433 | +0.82(+0.47%) |
May 17, 2021 | 175.06 | 176.34 | 175.06 | 176.13 | 6,435 | +0.38(+0.21%) |
May 14, 2021 | 173.54 | 175.79 | 172.61 | 175.75 | 6,881 | +3.94(+2.29%) |
May 13, 2021 | 173.27 | 173.27 | 169.88 | 171.82 | 6,885 | -0.05(-0.03%) |
May 12, 2021 | 172.82 | 174.48 | 171.76 | 171.87 | 10,545 | -2.26(-1.30%) |
May 11, 2021 | 169.68 | 174.95 | 169.62 | 174.12 | 20,042 | -0.57(-0.33%) |
May 10, 2021 | 178.90 | 178.90 | 174.69 | 174.69 | 9,772 | -2.83(-1.59%) |
May 07, 2021 | 177.70 | 179.73 | 177.00 | 177.52 | 9,334 | +1.72(+0.98%) |
May 06, 2021 | 174.40 | 175.80 | 172.47 | 175.80 | 48,063 | -1.51(-0.85%) |
May 05, 2021 | 180.89 | 181.75 | 176.73 | 177.32 | 17,666 | -1.82(-1.02%) |
May 04, 2021 | 183.97 | 183.97 | 178.47 | 179.14 | 14,058 | -6.39(-3.44%) |