Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 156.62 | 157.94 | 151.93 | 152.40 | 3,772,523 | -4.57(-2.91%) |
Apr 28, 2022 | 157.62 | 157.76 | 154.44 | 156.96 | 3,193,998 | +0.60(+0.38%) |
Apr 27, 2022 | 154.89 | 157.57 | 154.18 | 156.37 | 2,621,793 | +0.89(+0.57%) |
Apr 26, 2022 | 156.10 | 158.30 | 155.02 | 155.48 | 2,713,352 | -2.79(-1.76%) |
Apr 25, 2022 | 157.66 | 158.51 | 154.16 | 158.27 | 3,393,746 | -0.69(-0.43%) |
Apr 22, 2022 | 163.23 | 163.62 | 158.79 | 158.96 | 3,777,634 | -3.97(-2.44%) |
Apr 21, 2022 | 166.02 | 168.00 | 162.32 | 162.93 | 2,580,834 | -1.89(-1.15%) |
Apr 20, 2022 | 165.50 | 168.07 | 164.70 | 164.82 | 2,342,992 | +1.46(+0.89%) |
Apr 19, 2022 | 162.22 | 163.88 | 161.46 | 163.36 | 3,627,502 | +2.11(+1.31%) |
Apr 18, 2022 | 159.60 | 162.68 | 159.60 | 161.25 | 3,228,853 | +0.69(+0.43%) |
Apr 14, 2022 | 164.11 | 165.81 | 159.88 | 160.56 | 3,787,484 | -3.16(-1.93%) |
Apr 13, 2022 | 163.08 | 165.28 | 162.37 | 163.72 | 2,640,751 | -1.20(-0.73%) |
Apr 12, 2022 | 167.21 | 168.84 | 163.83 | 164.92 | 1,990,020 | -2.50(-1.50%) |
Apr 11, 2022 | 167.96 | 171.62 | 167.14 | 167.42 | 2,844,568 | -0.66(-0.39%) |
Apr 08, 2022 | 166.71 | 168.50 | 165.57 | 168.08 | 2,961,239 | +3.02(+1.83%) |
Apr 07, 2022 | 164.76 | 166.12 | 161.36 | 165.06 | 2,531,010 | +0.38(+0.23%) |
Apr 06, 2022 | 164.56 | 166.05 | 163.94 | 164.68 | 2,092,092 | -1.30(-0.78%) |
Apr 05, 2022 | 165.27 | 168.56 | 164.90 | 165.98 | 1,879,850 | -0.38(-0.23%) |
Apr 04, 2022 | 164.01 | 168.04 | 161.55 | 166.36 | 2,927,119 | +1.52(+0.92%) |
Apr 01, 2022 | 167.66 | 169.16 | 163.99 | 164.84 | 2,731,117 | -3.01(-1.79%) |
Mar 31, 2022 | 173.05 | 174.52 | 167.75 | 167.85 | 3,627,834 | -5.72(-3.29%) |
Mar 30, 2022 | 176.58 | 176.90 | 172.18 | 173.57 | 2,176,428 | -3.03(-1.72%) |
Mar 29, 2022 | 180.09 | 181.07 | 175.99 | 176.60 | 1,588,971 | -0.59(-0.33%) |
Mar 28, 2022 | 177.22 | 177.54 | 174.32 | 177.19 | 1,966,882 | -1.60(-0.90%) |
Mar 25, 2022 | 176.22 | 179.64 | 175.87 | 178.79 | 1,766,804 | +2.93(+1.67%) |
Mar 24, 2022 | 176.48 | 177.14 | 174.78 | 175.86 | 1,742,508 | +0.53(+0.30%) |
Mar 23, 2022 | 177.35 | 179.45 | 175.28 | 175.33 | 1,687,452 | -4.28(-2.38%) |
Mar 22, 2022 | 178.61 | 181.48 | 177.80 | 179.61 | 2,156,823 | +3.97(+2.26%) |
Mar 21, 2022 | 177.39 | 177.84 | 173.57 | 175.64 | 2,043,477 | +0.04(+0.02%) |
Mar 18, 2022 | 177.38 | 177.45 | 171.96 | 175.60 | 5,918,599 | -0.09(-0.05%) |
Mar 17, 2022 | 172.22 | 175.71 | 170.46 | 175.69 | 2,412,514 | +0.62(+0.35%) |
Mar 16, 2022 | 171.44 | 175.49 | 170.54 | 175.08 | 2,261,327 | +6.51(+3.86%) |
Mar 15, 2022 | 168.69 | 169.51 | 166.06 | 168.57 | 2,323,966 | +1.71(+1.03%) |
Mar 14, 2022 | 167.25 | 169.73 | 165.79 | 166.86 | 2,660,768 | +1.10(+0.66%) |
Mar 11, 2022 | 169.38 | 171.32 | 165.52 | 165.76 | 2,574,610 | -2.56(-1.52%) |
Mar 10, 2022 | 167.51 | 168.85 | 168.31 | 2,543,776 | -1.63(-0.96%) | |
Mar 09, 2022 | 171.63 | 173.04 | 169.12 | 169.94 | 1,867,831 | +4.69(+2.84%) |
Mar 08, 2022 | 165.92 | 170.17 | 163.80 | 165.26 | 3,314,486 | +2.64(+1.62%) |
Mar 07, 2022 | 167.15 | 168.00 | 162.59 | 162.62 | 3,533,782 | -5.62(-3.34%) |
Mar 04, 2022 | 169.78 | 170.66 | 165.72 | 168.23 | 3,103,241 | -6.12(-3.51%) |
Mar 03, 2022 | 176.09 | 177.74 | 173.46 | 174.35 | 3,034,706 | -1.92(-1.09%) |
Mar 02, 2022 | 172.90 | 177.55 | 172.41 | 176.27 | 2,531,636 | +5.92(+3.48%) |
Mar 01, 2022 | 179.81 | 180.54 | 169.77 | 170.34 | 4,155,398 | -10.97(-6.05%) |
Feb 28, 2022 | 178.84 | 181.62 | 178.62 | 181.32 | 2,808,684 | -3.11(-1.69%) |
Feb 25, 2022 | 179.80 | 185.33 | 181.04 | 184.43 | 2,232,332 | +6.43(+3.61%) |
Feb 24, 2022 | 174.72 | 178.44 | 172.57 | 178.01 | 3,113,304 | -3.09(-1.71%) |
Feb 23, 2022 | 185.19 | 187.18 | 180.22 | 181.10 | 2,236,699 | -3.70(-2.00%) |
Feb 22, 2022 | 183.77 | 187.22 | 182.52 | 184.80 | 2,922,444 | +1.74(+0.95%) |
Feb 18, 2022 | 183.07 | 0 | -0.75(-0.41%) | |||
Feb 17, 2022 | 187.88 | 188.36 | 183.02 | 183.82 | 2,073,072 | -6.00(-3.16%) |
Feb 16, 2022 | 187.32 | 191.02 | 187.32 | 189.82 | 1,725,180 | +1.27(+0.68%) |
Feb 15, 2022 | 188.39 | 189.48 | 187.11 | 188.54 | 4,246,012 | +2.38(+1.28%) |
Feb 14, 2022 | 189.61 | 190.14 | 183.81 | 186.16 | 3,756,265 | -2.54(-1.35%) |
Feb 11, 2022 | 190.21 | 193.60 | 187.61 | 188.70 | 2,529,743 | -2.98(-1.55%) |
Feb 10, 2022 | 191.68 | 195.20 | 190.91 | 191.68 | 2,081,453 | -0.12(-0.06%) |
Feb 09, 2022 | 193.13 | 193.54 | 191.08 | 191.79 | 2,340,087 | -0.55(-0.28%) |
Feb 08, 2022 | 193.05 | 194.00 | 191.56 | 192.34 | 3,391,317 | +1.51(+0.79%) |
Feb 07, 2022 | 192.16 | 192.86 | 190.66 | 190.83 | 2,621,825 | -0.59(-0.31%) |
Feb 04, 2022 | 190.46 | 193.06 | 190.13 | 191.42 | 2,220,508 | +2.13(+1.13%) |
Feb 03, 2022 | 192.70 | 189.06 | 189.29 | 1,696,588 | -2.60(-1.36%) | |
Feb 02, 2022 | 190.41 | 192.39 | 188.61 | 191.89 | 1,723,361 | +1.03(+0.54%) |
Feb 01, 2022 | 187.31 | 191.08 | 186.04 | 190.87 | 2,629,031 | +3.41(+1.82%) |
Jan 31, 2022 | 187.39 | 188.90 | 187.45 | 2,456,280 | -2.03(-1.07%) | |
Jan 28, 2022 | 185.74 | 189.65 | 184.48 | 189.48 | 1,976,240 | +4.62(+2.50%) |
Jan 27, 2022 | 189.89 | 191.45 | 184.44 | 184.86 | 2,060,617 | -2.61(-1.39%) |
Jan 26, 2022 | 188.21 | 190.12 | 184.50 | 187.47 | 1,803,293 | +1.65(+0.89%) |
Jan 25, 2022 | 184.14 | 187.36 | 181.16 | 185.82 | 1,864,974 | +0.08(+0.04%) |
Jan 24, 2022 | 178.86 | 186.42 | 177.00 | 185.74 | 3,885,115 | +2.87(+1.57%) |
Jan 21, 2022 | 187.63 | 187.83 | 181.46 | 182.88 | 3,313,656 | -5.41(-2.87%) |
Jan 20, 2022 | 189.28 | 192.67 | 187.82 | 188.28 | 2,638,452 | -1.47(-0.78%) |
Jan 19, 2022 | 199.29 | 199.29 | 189.65 | 189.75 | 2,567,381 | -7.61(-3.85%) |
Jan 18, 2022 | 202.95 | 203.91 | 196.14 | 197.36 | 3,522,327 | -4.84(-2.39%) |
Jan 14, 2022 | 202.20 | 0 | -2.73(-1.33%) | |||
Jan 13, 2022 | 204.25 | 206.47 | 204.25 | 204.93 | 2,126,447 | +1.38(+0.68%) |
Jan 12, 2022 | 203.62 | 205.00 | 201.08 | 203.56 | 1,618,233 | +0.99(+0.49%) |
Jan 11, 2022 | 202.21 | 203.20 | 199.60 | 202.57 | 2,656,697 | +1.26(+0.62%) |
Jan 10, 2022 | 204.87 | 204.88 | 199.88 | 201.31 | 2,674,167 | -1.16(-0.57%) |
Jan 07, 2022 | 199.57 | 203.19 | 199.16 | 202.47 | 2,401,782 | +2.86(+1.43%) |
Jan 06, 2022 | 197.59 | 199.72 | 194.34 | 199.61 | 3,282,635 | +7.40(+3.85%) |
Jan 05, 2022 | 196.15 | 197.61 | 192.06 | 192.21 | 3,063,090 | -3.17(-1.62%) |
Jan 04, 2022 | 190.21 | 198.05 | 190.21 | 195.38 | 2,752,728 | +6.94(+3.68%) |
Jan 03, 2022 | 185.16 | 188.71 | 183.72 | 188.44 | 2,430,380 | +6.97(+3.84%) |
Dec 31, 2021 | 181.39 | 182.72 | 181.30 | 181.47 | 1,022,415 | -0.43(-0.24%) |
Dec 30, 2021 | 182.71 | 183.87 | 181.75 | 181.90 | 761,912 | -0.22(-0.12%) |
Dec 29, 2021 | 182.57 | 183.19 | 181.37 | 182.12 | 755,922 | +0.06(+0.04%) |
Dec 28, 2021 | 181.27 | 183.42 | 181.17 | 182.06 | 739,959 | +0.09(+0.05%) |
Dec 27, 2021 | 179.92 | 182.19 | 179.10 | 181.97 | 1,080,279 | +2.84(+1.59%) |
Dec 23, 2021 | 179.92 | 181.69 | 179.07 | 179.12 | 782,145 | +0.73(+0.41%) |
Dec 22, 2021 | 177.92 | 179.05 | 177.19 | 178.39 | 1,019,675 | +0.23(+0.13%) |
Dec 21, 2021 | 175.94 | 179.82 | 175.80 | 178.16 | 2,599,034 | +3.91(+2.24%) |
Dec 20, 2021 | 175.90 | 175.92 | 171.28 | 174.25 | 2,664,851 | -4.24(-2.38%) |
Dec 17, 2021 | 182.36 | 182.43 | 176.51 | 178.50 | 3,892,894 | -4.12(-2.25%) |
Dec 16, 2021 | 181.96 | 185.42 | 180.91 | 182.62 | 1,374,988 | +3.36(+1.87%) |
Dec 15, 2021 | 180.98 | 181.35 | 177.45 | 179.26 | 1,544,419 | -0.66(-0.37%) |
Dec 14, 2021 | 178.15 | 182.14 | 177.97 | 179.92 | 1,769,115 | +2.35(+1.33%) |
Dec 13, 2021 | 181.13 | 181.17 | 177.32 | 177.57 | 2,101,608 | -4.84(-2.65%) |
Dec 10, 2021 | 184.59 | 185.38 | 180.63 | 182.41 | 1,367,671 | +0.75(+0.41%) |
Dec 09, 2021 | 181.80 | 183.41 | 180.77 | 181.66 | 1,360,205 | -1.23(-0.67%) |
Dec 08, 2021 | 184.16 | 184.95 | 181.44 | 182.89 | 1,498,161 | -1.09(-0.60%) |
Dec 07, 2021 | 182.48 | 185.01 | 181.94 | 183.98 | 1,479,800 | +3.02(+1.67%) |
Dec 06, 2021 | 180.77 | 183.49 | 179.21 | 180.96 | 1,560,624 | +2.02(+1.13%) |
Dec 03, 2021 | 182.68 | 182.94 | 177.44 | 178.94 | 1,814,857 | -3.73(-2.04%) |
Dec 02, 2021 | 178.96 | 183.99 | 178.29 | 182.67 | 1,743,546 | +5.79(+3.27%) |
Dec 01, 2021 | 182.82 | 183.15 | 176.76 | 176.88 | 1,827,354 | -1.40(-0.79%) |
Nov 30, 2021 | 179.83 | 180.68 | 177.43 | 178.28 | 4,141,747 | -3.51(-1.93%) |
Nov 29, 2021 | 184.47 | 184.76 | 180.61 | 181.79 | 2,948,922 | +0.71(+0.39%) |
Nov 26, 2021 | 182.26 | 182.68 | 178.17 | 181.09 | 1,612,179 | -7.72(-4.09%) |
Nov 24, 2021 | 188.51 | 190.26 | 187.56 | 188.81 | 1,584,271 | -0.42(-0.22%) |
Nov 23, 2021 | 186.32 | 189.30 | 185.52 | 189.22 | 1,832,164 | +4.47(+2.42%) |
Nov 22, 2021 | 183.49 | 186.88 | 181.71 | 184.75 | 1,929,903 | +4.34(+2.40%) |
Nov 19, 2021 | 180.00 | 180.81 | 177.18 | 180.42 | 2,053,352 | -1.40(-0.77%) |
Nov 18, 2021 | 183.08 | 182.10 | 181.52 | 181.82 | 1,417,790 | -1.40(-0.77%) |
Nov 17, 2021 | 185.60 | 185.88 | 182.30 | 183.22 | 1,340,087 | -2.78(-1.49%) |
Nov 16, 2021 | 185.51 | 186.90 | 184.42 | 186.00 | 1,280,204 | +0.64(+0.35%) |
Nov 15, 2021 | 185.15 | 185.72 | 183.92 | 185.36 | 1,584,252 | +1.09(+0.59%) |
Nov 12, 2021 | 185.91 | 186.09 | 182.99 | 184.26 | 1,647,434 | -1.80(-0.97%) |
Nov 11, 2021 | 186.02 | 187.17 | 185.55 | 186.06 | 1,175,307 | +0.17(+0.09%) |
Nov 10, 2021 | 187.84 | 185.66 | 185.89 | 1,672,083 | -1.47(-0.79%) | |
Nov 09, 2021 | 186.54 | 188.21 | 185.71 | 187.37 | 1,248,047 | -1.02(-0.54%) |
Nov 08, 2021 | 188.44 | 189.28 | 187.00 | 188.39 | 1,042,099 | +0.97(+0.52%) |
Nov 05, 2021 | 189.61 | 191.09 | 186.17 | 187.42 | 1,279,295 | -0.55(-0.29%) |
Nov 04, 2021 | 191.73 | 191.73 | 186.43 | 187.97 | 1,592,059 | -4.52(-2.35%) |
Nov 03, 2021 | 189.30 | 193.29 | 188.90 | 192.49 | 1,597,681 | +2.35(+1.24%) |
Nov 02, 2021 | 189.95 | 190.54 | 189.05 | 190.14 | 1,797,795 | -0.49(-0.26%) |
Nov 01, 2021 | 192.73 | 192.60 | 189.82 | 190.63 | 1,377,605 | -0.35(-0.18%) |
Oct 29, 2021 | 193.63 | 194.12 | 190.42 | 190.98 | 1,963,189 | -1.83(-0.95%) |
Oct 28, 2021 | 193.65 | 194.56 | 192.16 | 192.81 | 1,591,480 | +0.13(+0.07%) |
Oct 27, 2021 | 194.61 | 195.92 | 192.55 | 192.68 | 1,671,322 | -2.86(-1.46%) |
Oct 26, 2021 | 196.12 | 195.54 | 1,416,484 | -0.44(-0.23%) | ||
Oct 25, 2021 | 196.31 | 196.38 | 195.03 | 195.98 | 2,347,076 | +0.43(+0.22%) |
Oct 22, 2021 | 193.54 | 196.92 | 193.54 | 195.55 | 2,089,377 | +3.03(+1.57%) |
Oct 21, 2021 | 192.51 | 193.12 | 190.58 | 192.52 | 1,646,868 | -0.06(-0.03%) |
Oct 20, 2021 | 187.17 | 192.77 | 186.02 | 192.58 | 2,599,346 | +5.40(+2.89%) |
Oct 19, 2021 | 182.72 | 187.21 | 182.14 | 187.18 | 2,160,141 | +5.42(+2.98%) |
Oct 18, 2021 | 178.90 | 181.80 | 178.84 | 181.76 | 2,358,085 | +1.55(+0.86%) |
Oct 15, 2021 | 177.03 | 182.99 | 176.82 | 180.21 | 3,931,172 | -3.05(-1.66%) |
Oct 14, 2021 | 183.69 | 183.91 | 181.23 | 183.26 | 2,072,060 | +1.80(+0.99%) |
Oct 13, 2021 | 182.25 | 182.47 | 178.30 | 181.46 | 1,505,278 | -1.38(-0.76%) |
Oct 12, 2021 | 180.23 | 183.38 | 179.89 | 182.84 | 2,073,275 | +2.02(+1.12%) |
Oct 11, 2021 | 183.19 | 184.31 | 180.71 | 180.82 | 1,578,991 | -1.54(-0.84%) |
Oct 08, 2021 | 181.27 | 183.36 | 180.51 | 182.36 | 1,135,738 | +0.86(+0.48%) |
Oct 07, 2021 | 182.38 | 183.14 | 180.94 | 181.49 | 1,746,322 | +0.88(+0.49%) |
Oct 06, 2021 | 179.44 | 180.78 | 177.00 | 180.61 | 1,588,269 | +0.30(+0.16%) |
Oct 05, 2021 | 179.40 | 181.82 | 178.22 | 180.32 | 2,140,313 | +2.16(+1.21%) |
Oct 04, 2021 | 177.91 | 180.76 | 176.66 | 178.16 | 1,484,259 | -0.20(-0.11%) |
Oct 01, 2021 | 174.96 | 179.84 | 174.43 | 178.35 | 1,669,424 | +2.40(+1.36%) |
Sep 30, 2021 | 178.88 | 178.89 | 175.78 | 175.95 | 1,618,130 | -1.62(-0.91%) |
Sep 29, 2021 | 178.55 | 179.02 | 177.09 | 177.57 | 2,174,185 | -0.25(-0.14%) |
Sep 28, 2021 | 180.47 | 181.84 | 177.23 | 177.82 | 2,194,119 | -2.23(-1.24%) |
Sep 27, 2021 | 177.74 | 180.29 | 177.41 | 180.06 | 1,886,745 | +5.13(+2.93%) |
Sep 24, 2021 | 174.13 | 176.50 | 174.04 | 174.93 | 1,329,169 | +0.80(+0.46%) |
Sep 23, 2021 | 170.38 | 175.38 | 170.38 | 174.13 | 1,458,850 | +5.34(+3.16%) |
Sep 22, 2021 | 167.24 | 169.96 | 167.19 | 168.79 | 1,455,688 | +3.33(+2.01%) |
Sep 21, 2021 | 166.92 | 168.03 | 165.47 | 165.46 | 1,381,687 | -0.63(-0.38%) |
Sep 20, 2021 | 165.24 | 166.42 | 163.40 | 166.09 | 2,675,421 | -3.82(-2.25%) |
Sep 17, 2021 | 170.79 | 172.11 | 169.36 | 169.91 | 3,169,268 | -0.88(-0.52%) |
Sep 16, 2021 | 172.33 | 173.45 | 170.11 | 170.79 | 1,095,596 | -0.25(-0.15%) |
Sep 15, 2021 | 168.57 | 172.07 | 168.57 | 171.04 | 1,793,882 | +1.65(+0.97%) |
Sep 14, 2021 | 175.40 | 176.33 | 167.30 | 169.40 | 4,205,038 | -5.50(-3.14%) |
Sep 13, 2021 | 174.34 | 176.03 | 173.27 | 174.89 | 1,439,923 | +2.52(+1.46%) |
Sep 10, 2021 | 174.34 | 174.34 | 172.08 | 172.37 | 1,513,419 | -0.56(-0.32%) |
Sep 09, 2021 | 172.20 | 174.97 | 171.94 | 172.93 | 1,754,315 | +0.50(+0.29%) |
Sep 08, 2021 | 172.26 | 172.90 | 171.26 | 172.43 | 2,026,537 | -0.44(-0.26%) |
Sep 07, 2021 | 173.04 | 175.14 | 172.61 | 172.87 | 2,442,577 | +0.62(+0.36%) |
Sep 03, 2021 | 172.47 | 173.44 | 171.45 | 172.25 | 1,700,290 | -0.17(-0.10%) |
Sep 02, 2021 | 170.38 | 173.12 | 170.18 | 172.42 | 1,975,941 | +2.01(+1.18%) |
Sep 01, 2021 | 172.46 | 172.46 | 169.25 | 170.41 | 1,993,015 | -1.46(-0.85%) |
Aug 31, 2021 | 171.78 | 172.99 | 170.58 | 171.87 | 2,479,372 | +0.44(+0.26%) |
Aug 30, 2021 | 175.38 | 175.38 | 170.97 | 171.43 | 1,925,368 | -3.51(-2.01%) |
Aug 27, 2021 | 172.23 | 175.15 | 171.89 | 174.94 | 1,486,763 | +3.16(+1.84%) |
Aug 26, 2021 | 173.69 | 174.39 | 171.45 | 171.78 | 1,114,109 | -1.02(-0.59%) |
Aug 25, 2021 | 170.37 | 173.97 | 169.49 | 172.80 | 1,820,222 | +3.28(+1.94%) |
Aug 24, 2021 | 168.31 | 170.15 | 168.28 | 169.51 | 1,558,224 | +1.09(+0.65%) |
Aug 23, 2021 | 168.18 | 169.67 | 168.03 | 168.43 | 1,276,454 | +1.30(+0.78%) |
Aug 20, 2021 | 165.61 | 167.74 | 165.11 | 167.12 | 1,556,596 | +1.33(+0.80%) |
Aug 19, 2021 | 165.17 | 167.25 | 164.62 | 165.79 | 1,570,343 | -1.10(-0.66%) |
Aug 18, 2021 | 167.61 | 170.20 | 166.75 | 166.89 | 1,075,181 | -1.97(-1.17%) |
Aug 17, 2021 | 169.27 | 170.54 | 166.33 | 168.86 | 1,219,126 | -1.71(-1.00%) |
Aug 16, 2021 | 169.95 | 170.69 | 167.67 | 170.57 | 1,650,611 | -0.66(-0.38%) |
Aug 13, 2021 | 174.32 | 174.80 | 170.74 | 171.22 | 1,735,545 | -2.72(-1.56%) |
Aug 12, 2021 | 174.42 | 175.68 | 173.54 | 173.94 | 1,757,628 | -0.45(-0.26%) |
Aug 11, 2021 | 173.13 | 174.43 | 171.12 | 174.39 | 4,307,367 | +1.98(+1.15%) |
Aug 10, 2021 | 169.85 | 174.25 | 169.85 | 172.41 | 1,799,973 | +1.52(+0.89%) |
Aug 09, 2021 | 170.51 | 172.48 | 169.26 | 170.89 | 1,097,367 | -0.23(-0.14%) |
Aug 06, 2021 | 170.30 | 172.71 | 169.96 | 171.12 | 1,387,581 | +3.23(+1.92%) |
Aug 05, 2021 | 168.14 | 169.25 | 167.06 | 167.90 | 1,203,851 | +1.49(+0.90%) |
Aug 04, 2021 | 165.52 | 168.37 | 165.04 | 166.40 | 1,121,465 | -1.19(-0.71%) |
Aug 03, 2021 | 165.04 | 168.47 | 162.27 | 167.59 | 1,726,509 | +4.10(+2.51%) |
Aug 02, 2021 | 165.06 | 167.91 | 163.07 | 163.49 | 1,140,639 | -0.57(-0.35%) |
Jul 30, 2021 | 165.93 | 167.64 | 163.43 | 164.06 | 1,134,587 | -2.47(-1.49%) |
Jul 29, 2021 | 166.99 | 167.41 | 165.02 | 166.53 | 917,609 | +1.26(+0.76%) |
Jul 28, 2021 | 166.38 | 166.89 | 163.95 | 165.27 | 905,673 | -0.46(-0.28%) |
Jul 27, 2021 | 163.77 | 166.38 | 162.67 | 165.73 | 993,099 | -0.22(-0.14%) |
Jul 26, 2021 | 165.17 | 166.84 | 164.59 | 165.95 | 971,568 | +1.35(+0.82%) |
Jul 23, 2021 | 164.68 | 166.56 | 163.67 | 164.60 | 1,133,555 | +1.17(+0.72%) |
Jul 22, 2021 | 165.94 | 166.35 | 162.49 | 163.44 | 2,147,366 | -2.83(-1.70%) |
Jul 21, 2021 | 165.19 | 167.51 | 165.07 | 166.27 | 1,601,916 | +2.94(+1.80%) |
Jul 20, 2021 | 159.96 | 165.01 | 159.38 | 163.33 | 1,915,283 | +3.42(+2.14%) |
Jul 19, 2021 | 161.10 | 162.73 | 158.68 | 159.91 | 1,838,292 | -5.06(-3.07%) |
Jul 16, 2021 | 171.00 | 171.21 | 164.41 | 164.97 | 1,606,972 | -5.46(-3.20%) |
Jul 15, 2021 | 167.70 | 172.48 | 167.22 | 170.43 | 2,271,281 | +2.17(+1.29%) |
Jul 14, 2021 | 166.53 | 171.04 | 165.72 | 168.26 | 2,870,693 | -0.84(-0.50%) |
Jul 13, 2021 | 170.35 | 170.88 | 167.94 | 169.10 | 1,729,097 | -2.35(-1.37%) |
Jul 12, 2021 | 167.68 | 171.85 | 166.06 | 171.45 | 1,991,023 | +2.00(+1.18%) |
Jul 09, 2021 | 166.84 | 169.76 | 166.15 | 169.45 | 1,952,058 | +5.75(+3.51%) |
Jul 08, 2021 | 164.04 | 165.17 | 162.31 | 163.70 | 3,231,418 | -2.99(-1.80%) |
Jul 07, 2021 | 166.17 | 168.34 | 165.76 | 166.69 | 1,241,164 | -1.23(-0.73%) |
Jul 06, 2021 | 170.48 | 171.93 | 165.88 | 167.93 | 2,403,238 | -4.31(-2.51%) |
Jul 02, 2021 | 172.85 | 172.92 | 170.69 | 172.24 | 1,790,048 | +0.94(+0.55%) |
Jul 01, 2021 | 171.06 | 171.93 | 170.10 | 171.30 | 1,170,173 | +0.88(+0.51%) |
Jun 30, 2021 | 169.37 | 171.01 | 169.35 | 170.43 | 1,445,913 | +0.26(+0.15%) |
Jun 29, 2021 | 172.41 | 173.76 | 169.27 | 170.17 | 1,891,299 | -1.01(-0.59%) |
Jun 28, 2021 | 171.90 | 171.90 | 169.67 | 171.18 | 1,882,564 | -1.57(-0.91%) |
Jun 25, 2021 | 169.77 | 173.01 | 168.76 | 172.75 | 2,031,218 | +3.73(+2.21%) |
Jun 24, 2021 | 166.62 | 169.45 | 165.31 | 169.01 | 1,892,618 | +3.62(+2.19%) |
Jun 23, 2021 | 164.83 | 166.52 | 164.48 | 165.40 | 1,138,619 | +1.09(+0.66%) |
Jun 22, 2021 | 164.06 | 165.41 | 162.31 | 164.31 | 1,584,183 | -0.21(-0.13%) |
Jun 21, 2021 | 161.21 | 164.70 | 160.58 | 164.52 | 1,551,725 | +5.20(+3.26%) |
Jun 18, 2021 | 161.38 | 161.38 | 158.75 | 159.32 | 4,414,893 | -3.68(-2.26%) |
Jun 17, 2021 | 171.57 | 171.57 | 162.36 | 163.00 | 2,847,660 | -6.84(-4.03%) |
Jun 16, 2021 | 168.28 | 171.12 | 166.29 | 169.85 | 1,920,239 | +0.75(+0.44%) |
Jun 15, 2021 | 167.25 | 169.81 | 166.85 | 169.09 | 1,784,696 | +1.93(+1.15%) |
Jun 14, 2021 | 168.78 | 168.92 | 166.08 | 167.16 | 1,923,627 | -1.87(-1.11%) |
Jun 11, 2021 | 169.10 | 170.19 | 167.77 | 169.03 | 1,474,425 | +0.40(+0.24%) |
Jun 10, 2021 | 172.86 | 172.96 | 168.56 | 168.63 | 1,383,598 | -1.82(-1.07%) |
Jun 09, 2021 | 172.06 | 172.48 | 170.29 | 170.45 | 1,465,757 | -2.96(-1.71%) |
Jun 08, 2021 | 170.91 | 173.59 | 169.34 | 173.41 | 1,706,046 | +0.88(+0.51%) |
Jun 07, 2021 | 174.01 | 174.01 | 172.16 | 172.53 | 1,016,158 | -0.79(-0.46%) |
Jun 04, 2021 | 174.94 | 175.31 | 172.71 | 173.32 | 1,571,406 | -1.68(-0.96%) |
Jun 03, 2021 | 174.39 | 177.23 | 173.36 | 175.00 | 1,488,090 | +0.41(+0.24%) |
Jun 02, 2021 | 175.72 | 175.88 | 173.22 | 174.59 | 1,234,146 | -0.36(-0.20%) |
Jun 01, 2021 | 176.69 | 176.73 | 173.87 | 174.95 | 1,672,655 | +1.02(+0.59%) |
May 28, 2021 | 173.61 | 174.39 | 171.63 | 173.93 | 959,308 | +0.50(+0.29%) |
May 27, 2021 | 173.94 | 174.66 | 172.02 | 173.43 | 2,815,507 | +1.98(+1.16%) |
May 26, 2021 | 172.64 | 173.32 | 170.15 | 171.44 | 1,888,984 | +0.18(+0.10%) |
May 25, 2021 | 173.98 | 175.20 | 171.04 | 171.27 | 1,949,298 | -2.05(-1.18%) |
May 24, 2021 | 173.71 | 174.09 | 172.33 | 173.31 | 1,008,824 | +0.46(+0.26%) |
May 21, 2021 | 172.05 | 173.59 | 170.92 | 172.86 | 1,518,331 | +2.17(+1.27%) |
May 20, 2021 | 172.42 | 172.70 | 169.63 | 170.69 | 1,483,381 | -1.64(-0.95%) |
May 19, 2021 | 171.51 | 172.43 | 168.57 | 172.33 | 2,903,824 | -0.91(-0.53%) |
May 18, 2021 | 178.40 | 178.81 | 173.12 | 173.24 | 2,263,516 | -4.57(-2.57%) |
May 17, 2021 | 177.11 | 178.63 | 176.37 | 177.81 | 1,388,460 | -0.31(-0.18%) |
May 14, 2021 | 175.49 | 178.60 | 175.33 | 178.13 | 1,198,774 | +3.01(+1.72%) |
May 13, 2021 | 169.57 | 176.46 | 169.48 | 175.12 | 1,457,783 | +5.00(+2.94%) |
May 12, 2021 | 175.83 | 176.27 | 169.43 | 170.11 | 2,597,384 | -3.24(-1.87%) |
May 11, 2021 | 176.13 | 179.10 | 172.62 | 173.36 | 3,159,057 | -4.04(-2.28%) |
May 10, 2021 | 181.37 | 182.15 | 177.28 | 177.40 | 2,247,341 | -0.31(-0.18%) |
May 07, 2021 | 173.56 | 177.96 | 173.27 | 177.71 | 1,336,446 | +0.65(+0.37%) |
May 06, 2021 | 175.44 | 177.15 | 172.55 | 177.06 | 1,838,725 | +3.19(+1.83%) |
May 05, 2021 | 173.47 | 175.56 | 171.03 | 173.87 | 2,083,470 | +1.15(+0.67%) |
May 04, 2021 | 167.03 | 173.02 | 166.25 | 172.71 | 3,060,612 | +4.65(+2.76%) |