Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 183.81 | 185.74 | 179.36 | 179.69 | 120,143 | -3.71(-2.02%) |
Apr 28, 2022 | 181.81 | 184.06 | 178.39 | 183.39 | 98,003 | +2.90(+1.61%) |
Apr 27, 2022 | 179.32 | 182.50 | 178.96 | 180.50 | 205,048 | +2.60(+1.46%) |
Apr 26, 2022 | 181.56 | 182.35 | 177.90 | 177.90 | 261,338 | -3.35(-1.85%) |
Apr 25, 2022 | 180.10 | 181.68 | 175.98 | 181.25 | 172,814 | -0.80(-0.44%) |
Apr 22, 2022 | 187.74 | 187.74 | 181.74 | 182.05 | 131,123 | -6.73(-3.56%) |
Apr 21, 2022 | 193.64 | 194.16 | 188.17 | 188.78 | 210,047 | -3.81(-1.98%) |
Apr 20, 2022 | 191.84 | 193.20 | 191.19 | 192.59 | 111,698 | +1.42(+0.74%) |
Apr 19, 2022 | 188.54 | 191.59 | 187.98 | 191.18 | 109,524 | +2.15(+1.14%) |
Apr 18, 2022 | 189.29 | 190.13 | 188.38 | 189.02 | 226,350 | +0.04(+0.02%) |
Apr 14, 2022 | 189.55 | 191.16 | 188.94 | 188.98 | 112,703 | -0.72(-0.38%) |
Apr 13, 2022 | 186.95 | 189.71 | 186.26 | 189.71 | 278,704 | +3.46(+1.86%) |
Apr 12, 2022 | 187.20 | 188.98 | 185.62 | 186.25 | 224,933 | +0.02(+0.01%) |
Apr 11, 2022 | 186.77 | 188.19 | 185.95 | 186.23 | 167,558 | -0.76(-0.41%) |
Apr 08, 2022 | 186.90 | 188.34 | 186.07 | 187.00 | 96,162 | +0.86(+0.46%) |
Apr 07, 2022 | 185.54 | 186.94 | 183.83 | 186.14 | 112,201 | +0.82(+0.44%) |
Apr 06, 2022 | 186.02 | 186.31 | 183.65 | 185.31 | 127,409 | -2.00(-1.07%) |
Apr 05, 2022 | 189.32 | 190.51 | 186.88 | 187.31 | 108,077 | -1.99(-1.05%) |
Apr 04, 2022 | 189.84 | 190.18 | 187.81 | 189.30 | 89,544 | -0.07(-0.04%) |
Apr 01, 2022 | 188.50 | 190.00 | 187.34 | 189.37 | 149,122 | +2.03(+1.08%) |
Mar 31, 2022 | 189.45 | 190.47 | 187.30 | 187.34 | 158,264 | -2.36(-1.24%) |
Mar 30, 2022 | 190.81 | 191.18 | 188.89 | 189.70 | 65,122 | -0.69(-0.37%) |
Mar 29, 2022 | 188.58 | 190.59 | 187.65 | 190.39 | 116,438 | +1.37(+0.73%) |
Mar 28, 2022 | 189.54 | 189.54 | 187.19 | 189.02 | 97,578 | -0.96(-0.50%) |
Mar 25, 2022 | 188.58 | 190.04 | 188.26 | 189.98 | 89,642 | +1.53(+0.81%) |
Mar 24, 2022 | 185.90 | 188.44 | 185.60 | 188.44 | 103,656 | +3.75(+2.03%) |
Mar 23, 2022 | 185.11 | 185.95 | 184.43 | 184.69 | 139,312 | -0.77(-0.42%) |
Mar 22, 2022 | 186.01 | 187.01 | 185.01 | 185.46 | 106,629 | +0.60(+0.32%) |
Mar 21, 2022 | 183.65 | 185.70 | 183.58 | 184.87 | 192,805 | +1.72(+0.94%) |
Mar 18, 2022 | 181.11 | 183.34 | 180.38 | 183.15 | 58,784 | +1.15(+0.63%) |
Mar 17, 2022 | 178.22 | 182.04 | 177.86 | 182.00 | 112,447 | +3.50(+1.96%) |
Mar 16, 2022 | 177.51 | 179.93 | 174.79 | 178.50 | 293,042 | +3.00(+1.71%) |
Mar 15, 2022 | 173.50 | 175.80 | 172.43 | 175.50 | 221,249 | +1.87(+1.07%) |
Mar 14, 2022 | 174.91 | 176.18 | 172.84 | 173.63 | 113,607 | -0.34(-0.19%) |
Mar 11, 2022 | 175.80 | 176.81 | 173.97 | 173.97 | 107,431 | -1.43(-0.82%) |
Mar 10, 2022 | 172.83 | 175.62 | 172.83 | 175.40 | 98,504 | +0.96(+0.55%) |
Mar 09, 2022 | 171.71 | 175.34 | 171.10 | 174.44 | 135,299 | +5.28(+3.12%) |
Mar 08, 2022 | 170.49 | 172.73 | 168.38 | 169.15 | 162,221 | -1.39(-0.81%) |
Mar 07, 2022 | 176.35 | 176.41 | 170.38 | 170.54 | 349,274 | -6.27(-3.55%) |
Mar 04, 2022 | 175.30 | 176.83 | 173.97 | 176.81 | 93,465 | -0.66(-0.37%) |
Mar 03, 2022 | 178.44 | 179.04 | 175.43 | 177.47 | 111,539 | +0.39(+0.22%) |
Mar 02, 2022 | 174.58 | 178.01 | 174.10 | 177.07 | 129,678 | +3.92(+2.26%) |
Mar 01, 2022 | 177.27 | 177.73 | 172.22 | 173.16 | 124,573 | -4.01(-2.26%) |
Feb 28, 2022 | 176.31 | 178.19 | 175.50 | 177.17 | 114,616 | -1.43(-0.80%) |
Feb 25, 2022 | 172.55 | 178.69 | 174.39 | 178.60 | 125,423 | +6.64(+3.86%) |
Feb 24, 2022 | 168.48 | 172.34 | 167.90 | 171.96 | 180,640 | -0.56(-0.32%) |
Feb 23, 2022 | 175.85 | 176.38 | 172.28 | 172.52 | 132,962 | -2.28(-1.30%) |
Feb 22, 2022 | 176.55 | 177.37 | 173.57 | 174.80 | 161,139 | -2.41(-1.36%) |
Feb 18, 2022 | 177.21 | 0 | -0.42(-0.24%) | |||
Feb 17, 2022 | 179.12 | 179.33 | 176.99 | 177.63 | 111,305 | -2.65(-1.47%) |
Feb 16, 2022 | 178.87 | 180.76 | 178.72 | 180.28 | 103,602 | +1.28(+0.71%) |
Feb 15, 2022 | 176.67 | 179.30 | 176.56 | 179.00 | 105,807 | +3.58(+2.04%) |
Feb 14, 2022 | 176.58 | 176.71 | 174.15 | 175.42 | 103,582 | -1.21(-0.69%) |
Feb 11, 2022 | 178.21 | 179.74 | 175.93 | 176.63 | 136,195 | -2.38(-1.33%) |
Feb 10, 2022 | 179.31 | 182.85 | 178.18 | 179.01 | 108,294 | -1.13(-0.63%) |
Feb 09, 2022 | 178.17 | 180.49 | 178.17 | 180.13 | 174,405 | +3.49(+1.98%) |
Feb 08, 2022 | 174.17 | 176.81 | 174.08 | 176.64 | 106,224 | +3.20(+1.85%) |
Feb 07, 2022 | 174.20 | 174.84 | 172.91 | 173.44 | 87,151 | -0.51(-0.29%) |
Feb 04, 2022 | 175.04 | 175.66 | 172.95 | 173.95 | 279,258 | -2.69(-1.52%) |
Feb 03, 2022 | 178.04 | 176.25 | 176.63 | 215,415 | -3.02(-1.68%) | |
Feb 02, 2022 | 179.27 | 180.35 | 178.00 | 179.65 | 127,633 | +0.53(+0.30%) |
Feb 01, 2022 | 177.02 | 179.37 | 176.18 | 179.12 | 130,592 | +3.03(+1.72%) |
Jan 31, 2022 | 172.72 | 176.25 | 176.09 | 98,501 | +2.60(+1.50%) | |
Jan 28, 2022 | 171.81 | 173.27 | 169.48 | 173.49 | 120,724 | +0.93(+0.54%) |
Jan 27, 2022 | 173.81 | 176.53 | 171.18 | 172.56 | 107,584 | +0.39(+0.22%) |
Jan 26, 2022 | 175.75 | 177.14 | 171.16 | 172.18 | 125,463 | -2.10(-1.20%) |
Jan 25, 2022 | 173.16 | 175.46 | 170.33 | 174.27 | 121,852 | -1.27(-0.72%) |
Jan 24, 2022 | 172.46 | 176.26 | 169.11 | 175.54 | 252,652 | +0.17(+0.10%) |
Jan 21, 2022 | 178.74 | 179.60 | 175.04 | 175.37 | 351,343 | -4.88(-2.71%) |
Jan 20, 2022 | 183.98 | 185.13 | 180.03 | 180.25 | 111,122 | -3.00(-1.64%) |
Jan 19, 2022 | 184.91 | 185.32 | 183.08 | 183.25 | 112,129 | -0.79(-0.43%) |
Jan 18, 2022 | 184.68 | 184.91 | 182.41 | 184.04 | 155,081 | -2.52(-1.35%) |
Jan 14, 2022 | 186.56 | 0 | -1.25(-0.67%) | |||
Jan 13, 2022 | 189.01 | 190.12 | 187.46 | 187.81 | 101,548 | -1.28(-0.68%) |
Jan 12, 2022 | 188.58 | 189.62 | 187.26 | 189.09 | 98,877 | +1.87(+1.00%) |
Jan 11, 2022 | 185.43 | 187.23 | 183.91 | 187.22 | 97,490 | +2.04(+1.10%) |
Jan 10, 2022 | 186.49 | 186.59 | 183.53 | 185.19 | 193,556 | -1.96(-1.05%) |
Jan 07, 2022 | 187.32 | 187.95 | 186.31 | 187.15 | 97,336 | +0.02(+0.01%) |
Jan 06, 2022 | 189.55 | 189.73 | 187.03 | 187.13 | 144,253 | -2.35(-1.24%) |
Jan 05, 2022 | 190.40 | 193.43 | 189.36 | 189.48 | 165,211 | -0.17(-0.09%) |
Jan 04, 2022 | 188.28 | 190.34 | 188.26 | 189.65 | 101,306 | +2.28(+1.22%) |
Jan 03, 2022 | 189.93 | 190.06 | 187.05 | 187.37 | 108,664 | -2.07(-1.09%) |
Dec 31, 2021 | 188.35 | 189.89 | 188.29 | 189.44 | 57,793 | +0.94(+0.50%) |
Dec 30, 2021 | 189.36 | 190.28 | 188.38 | 188.50 | 67,302 | -0.56(-0.30%) |
Dec 29, 2021 | 188.28 | 189.45 | 188.28 | 189.05 | 59,288 | +0.73(+0.39%) |
Dec 28, 2021 | 187.42 | 188.62 | 187.38 | 188.32 | 83,025 | +0.96(+0.51%) |
Dec 27, 2021 | 185.19 | 187.44 | 184.77 | 187.36 | 49,361 | +2.76(+1.50%) |
Dec 23, 2021 | 183.04 | 185.07 | 183.04 | 184.60 | 113,103 | +1.68(+0.92%) |
Dec 22, 2021 | 181.32 | 182.98 | 181.08 | 182.91 | 61,754 | +1.48(+0.82%) |
Dec 21, 2021 | 179.97 | 181.91 | 179.97 | 181.43 | 81,652 | +2.85(+1.59%) |
Dec 20, 2021 | 179.73 | 179.82 | 176.28 | 178.58 | 98,192 | -3.71(-2.04%) |
Dec 17, 2021 | 183.53 | 184.32 | 182.10 | 182.30 | 106,318 | -2.07(-1.12%) |
Dec 16, 2021 | 183.92 | 185.83 | 183.54 | 184.37 | 95,234 | +1.82(+0.99%) |
Dec 15, 2021 | 181.44 | 182.70 | 179.18 | 182.55 | 75,169 | +0.55(+0.30%) |
Dec 14, 2021 | 181.54 | 183.87 | 181.54 | 182.00 | 61,048 | -0.27(-0.15%) |
Dec 13, 2021 | 183.79 | 183.96 | 181.76 | 182.27 | 68,985 | -1.59(-0.87%) |
Dec 10, 2021 | 184.33 | 184.72 | 182.56 | 183.86 | 91,997 | +1.12(+0.61%) |
Dec 09, 2021 | 182.71 | 183.68 | 182.19 | 182.74 | 46,579 | -1.20(-0.65%) |
Dec 08, 2021 | 183.75 | 184.28 | 182.94 | 183.94 | 49,965 | +0.84(+0.46%) |
Dec 07, 2021 | 182.43 | 184.44 | 182.43 | 183.10 | 79,877 | +2.94(+1.63%) |
Dec 06, 2021 | 179.07 | 181.73 | 178.70 | 180.16 | 203,989 | +2.76(+1.56%) |
Dec 03, 2021 | 178.29 | 179.87 | 176.16 | 177.40 | 71,954 | -0.61(-0.34%) |
Dec 02, 2021 | 175.28 | 178.73 | 174.97 | 178.01 | 118,921 | +3.61(+2.07%) |
Dec 01, 2021 | 179.15 | 180.98 | 174.40 | 174.40 | 159,352 | -2.19(-1.24%) |
Nov 30, 2021 | 180.38 | 180.63 | 176.28 | 176.58 | 94,834 | -4.74(-2.62%) |
Nov 29, 2021 | 182.55 | 182.55 | 180.20 | 181.32 | 70,947 | +0.38(+0.21%) |
Nov 26, 2021 | 180.10 | 181.60 | 179.07 | 180.94 | 81,480 | -3.41(-1.85%) |
Nov 24, 2021 | 184.64 | 185.01 | 184.06 | 184.35 | 79,427 | -1.30(-0.70%) |
Nov 23, 2021 | 185.61 | 186.81 | 184.89 | 185.66 | 54,581 | +0.19(+0.10%) |
Nov 22, 2021 | 185.15 | 187.36 | 184.90 | 185.46 | 76,832 | +0.64(+0.35%) |
Nov 19, 2021 | 184.41 | 185.94 | 184.32 | 184.82 | 83,777 | -0.36(-0.20%) |
Nov 18, 2021 | 186.27 | 186.39 | 184.96 | 185.19 | 97,804 | -0.97(-0.52%) |
Nov 17, 2021 | 187.07 | 188.38 | 185.96 | 186.15 | 251,669 | -1.32(-0.71%) |
Nov 16, 2021 | 187.98 | 188.52 | 187.37 | 187.47 | 115,752 | -0.56(-0.30%) |
Nov 15, 2021 | 189.11 | 189.17 | 187.39 | 188.03 | 85,687 | -0.95(-0.50%) |
Nov 12, 2021 | 187.85 | 188.99 | 187.38 | 188.98 | 96,067 | +1.70(+0.91%) |
Nov 11, 2021 | 186.58 | 188.07 | 186.05 | 187.28 | 81,531 | +1.89(+1.02%) |
Nov 10, 2021 | 186.74 | 185.40 | 103,568 | -1.46(-0.78%) | ||
Nov 09, 2021 | 186.09 | 186.85 | 185.42 | 186.85 | 70,354 | +0.61(+0.33%) |
Nov 08, 2021 | 186.42 | 187.23 | 185.76 | 186.24 | 109,111 | +1.99(+1.08%) |
Nov 05, 2021 | 183.14 | 184.72 | 183.14 | 184.25 | 62,494 | +1.78(+0.98%) |
Nov 04, 2021 | 182.85 | 183.35 | 181.92 | 182.47 | 65,293 | -0.39(-0.21%) |
Nov 03, 2021 | 180.83 | 183.51 | 180.63 | 182.86 | 94,151 | +2.16(+1.20%) |
Nov 02, 2021 | 179.08 | 180.85 | 178.70 | 180.69 | 93,064 | +1.89(+1.06%) |
Nov 01, 2021 | 178.44 | 179.64 | 177.87 | 178.81 | 77,285 | +0.72(+0.40%) |
Oct 29, 2021 | 178.23 | 179.47 | 177.50 | 178.09 | 63,840 | -0.60(-0.34%) |
Oct 28, 2021 | 177.22 | 178.99 | 177.21 | 178.69 | 67,933 | +1.80(+1.02%) |
Oct 27, 2021 | 179.07 | 179.42 | 176.79 | 176.89 | 81,754 | -2.96(-1.65%) |
Oct 26, 2021 | 180.09 | 179.85 | 161,555 | +0.24(+0.13%) | ||
Oct 25, 2021 | 178.95 | 180.41 | 178.13 | 179.61 | 100,425 | +1.85(+1.04%) |
Oct 22, 2021 | 178.39 | 179.53 | 177.76 | 177.76 | 72,065 | -0.02(-0.01%) |
Oct 21, 2021 | 177.38 | 177.82 | 175.97 | 177.78 | 102,141 | -0.57(-0.32%) |
Oct 20, 2021 | 176.87 | 178.56 | 176.42 | 178.35 | 129,154 | +1.72(+0.97%) |
Oct 19, 2021 | 177.04 | 177.04 | 175.58 | 176.64 | 111,872 | +0.38(+0.22%) |
Oct 18, 2021 | 174.80 | 176.49 | 174.56 | 176.26 | 94,708 | +0.14(+0.08%) |
Oct 15, 2021 | 176.85 | 177.24 | 175.98 | 176.11 | 346,027 | +0.72(+0.41%) |
Oct 14, 2021 | 173.40 | 175.69 | 173.03 | 175.40 | 94,999 | +3.72(+2.17%) |
Oct 13, 2021 | 171.60 | 172.14 | 169.75 | 171.68 | 154,706 | +1.03(+0.61%) |
Oct 12, 2021 | 170.38 | 171.28 | 170.13 | 170.64 | 57,380 | +0.49(+0.29%) |
Oct 11, 2021 | 170.69 | 172.65 | 170.15 | 170.15 | 85,834 | +0.28(+0.16%) |
Oct 08, 2021 | 171.39 | 171.39 | 169.69 | 169.88 | 85,216 | -0.99(-0.58%) |
Oct 07, 2021 | 170.24 | 172.68 | 170.24 | 170.86 | 89,257 | +2.16(+1.28%) |
Oct 06, 2021 | 167.50 | 168.70 | 165.70 | 168.70 | 133,521 | -0.62(-0.37%) |
Oct 05, 2021 | 168.25 | 170.15 | 167.18 | 169.32 | 133,629 | +1.56(+0.93%) |
Oct 04, 2021 | 168.76 | 169.80 | 166.85 | 167.76 | 118,294 | -0.89(-0.53%) |
Oct 01, 2021 | 166.68 | 169.37 | 165.35 | 168.65 | 189,379 | +2.69(+1.62%) |
Sep 30, 2021 | 169.14 | 169.67 | 165.98 | 165.96 | 102,873 | -2.50(-1.48%) |
Sep 29, 2021 | 169.47 | 169.47 | 168.42 | 168.46 | 65,073 | -0.73(-0.43%) |
Sep 28, 2021 | 170.85 | 171.02 | 168.88 | 169.19 | 70,926 | -2.09(-1.22%) |
Sep 27, 2021 | 169.90 | 171.93 | 169.90 | 171.28 | 68,078 | +1.81(+1.07%) |
Sep 24, 2021 | 168.76 | 170.41 | 168.76 | 169.47 | 285,139 | -0.20(-0.12%) |
Sep 23, 2021 | 168.52 | 170.80 | 168.40 | 169.67 | 76,182 | +2.55(+1.52%) |
Sep 22, 2021 | 166.72 | 168.85 | 166.72 | 167.12 | 113,852 | +1.73(+1.04%) |
Sep 21, 2021 | 167.16 | 167.16 | 164.40 | 165.39 | 95,492 | -0.48(-0.29%) |
Sep 20, 2021 | 165.28 | 166.38 | 163.62 | 165.87 | 178,484 | -3.41(-2.01%) |
Sep 17, 2021 | 171.65 | 171.76 | 168.76 | 169.28 | 88,395 | -3.50(-2.03%) |
Sep 16, 2021 | 174.23 | 174.23 | 171.48 | 172.78 | 70,155 | -2.08(-1.19%) |
Sep 15, 2021 | 173.21 | 175.04 | 173.15 | 174.85 | 61,332 | +2.16(+1.25%) |
Sep 14, 2021 | 175.40 | 175.40 | 172.35 | 172.70 | 64,164 | -2.03(-1.16%) |
Sep 13, 2021 | 176.23 | 176.44 | 173.69 | 174.73 | 91,777 | -0.05(-0.03%) |
Sep 10, 2021 | 176.10 | 176.95 | 174.70 | 174.78 | 63,309 | -0.29(-0.16%) |
Sep 09, 2021 | 174.49 | 176.23 | 174.49 | 175.06 | 54,131 | -0.01(-0.01%) |
Sep 08, 2021 | 176.18 | 176.28 | 174.39 | 175.07 | 131,130 | -1.72(-0.97%) |
Sep 07, 2021 | 177.54 | 177.54 | 176.64 | 176.79 | 76,909 | -1.36(-0.77%) |
Sep 03, 2021 | 179.09 | 179.55 | 178.06 | 178.16 | 87,284 | -1.02(-0.57%) |
Sep 02, 2021 | 178.69 | 179.64 | 178.66 | 179.18 | 58,751 | +1.11(+0.62%) |
Sep 01, 2021 | 178.27 | 178.84 | 176.20 | 178.07 | 81,228 | -0.33(-0.18%) |
Aug 31, 2021 | 178.83 | 178.86 | 177.75 | 178.39 | 86,685 | -0.63(-0.35%) |
Aug 30, 2021 | 180.17 | 180.40 | 179.02 | 179.02 | 75,998 | -0.37(-0.21%) |
Aug 27, 2021 | 177.52 | 179.93 | 177.52 | 179.40 | 67,868 | +2.78(+1.58%) |
Aug 26, 2021 | 177.76 | 178.16 | 176.44 | 176.61 | 101,310 | -1.42(-0.80%) |
Aug 25, 2021 | 176.91 | 178.61 | 176.03 | 178.03 | 73,019 | +0.86(+0.48%) |
Aug 24, 2021 | 176.71 | 177.66 | 176.56 | 177.17 | 83,891 | +1.39(+0.79%) |
Aug 23, 2021 | 175.07 | 176.18 | 174.75 | 175.78 | 103,493 | +1.75(+1.00%) |
Aug 20, 2021 | 172.93 | 174.35 | 172.88 | 174.03 | 86,163 | +1.15(+0.67%) |
Aug 19, 2021 | 172.68 | 173.80 | 172.04 | 172.88 | 136,722 | -2.14(-1.22%) |
Aug 18, 2021 | 176.08 | 177.28 | 174.93 | 175.02 | 62,827 | -1.71(-0.97%) |
Aug 17, 2021 | 177.94 | 177.96 | 174.73 | 176.72 | 84,327 | -2.26(-1.26%) |
Aug 16, 2021 | 178.87 | 179.34 | 177.03 | 178.99 | 79,384 | -1.08(-0.60%) |
Aug 13, 2021 | 180.39 | 180.46 | 179.80 | 180.06 | 64,404 | +0.06(+0.03%) |
Aug 12, 2021 | 180.25 | 180.44 | 178.18 | 180.00 | 143,112 | -0.31(-0.17%) |
Aug 11, 2021 | 179.00 | 180.44 | 178.31 | 180.31 | 306,586 | +2.48(+1.39%) |
Aug 10, 2021 | 174.87 | 178.33 | 174.87 | 177.83 | 118,652 | +2.90(+1.66%) |
Aug 09, 2021 | 174.54 | 175.24 | 173.58 | 174.93 | 68,388 | +0.07(+0.04%) |
Aug 06, 2021 | 173.46 | 175.20 | 173.31 | 174.87 | 83,544 | +2.44(+1.42%) |
Aug 05, 2021 | 173.12 | 174.23 | 172.32 | 172.42 | 64,411 | -0.04(-0.02%) |
Aug 04, 2021 | 173.97 | 174.65 | 172.47 | 172.46 | 85,790 | -2.41(-1.38%) |
Aug 03, 2021 | 173.08 | 174.87 | 171.51 | 174.87 | 89,199 | +1.82(+1.05%) |
Aug 02, 2021 | 175.80 | 177.10 | 172.99 | 173.05 | 230,745 | -2.04(-1.17%) |
Jul 30, 2021 | 174.31 | 176.40 | 174.31 | 175.09 | 118,293 | +0.35(+0.20%) |
Jul 29, 2021 | 173.73 | 175.47 | 173.73 | 174.74 | 91,005 | +2.23(+1.29%) |
Jul 28, 2021 | 171.75 | 173.11 | 170.51 | 172.51 | 80,238 | +0.73(+0.43%) |
Jul 27, 2021 | 170.52 | 172.47 | 169.09 | 171.78 | 86,429 | +0.12(+0.07%) |
Jul 26, 2021 | 170.44 | 171.80 | 170.17 | 171.65 | 96,540 | +1.66(+0.98%) |
Jul 23, 2021 | 169.97 | 170.20 | 168.22 | 169.99 | 120,371 | +1.02(+0.60%) |
Jul 22, 2021 | 169.44 | 169.44 | 167.77 | 168.97 | 80,063 | -0.25(-0.15%) |
Jul 21, 2021 | 168.55 | 169.91 | 168.39 | 169.22 | 96,020 | +1.95(+1.17%) |
Jul 20, 2021 | 164.72 | 168.33 | 164.34 | 167.26 | 136,073 | +2.27(+1.38%) |
Jul 19, 2021 | 165.78 | 165.87 | 163.76 | 164.99 | 362,316 | -3.80(-2.25%) |
Jul 16, 2021 | 171.99 | 171.99 | 168.52 | 168.79 | 102,912 | -2.96(-1.72%) |
Jul 15, 2021 | 170.85 | 172.88 | 170.85 | 171.75 | 132,091 | -0.04(-0.02%) |
Jul 14, 2021 | 172.86 | 174.19 | 171.39 | 171.78 | 131,758 | -0.31(-0.18%) |
Jul 13, 2021 | 173.79 | 174.15 | 171.95 | 172.09 | 148,336 | -2.22(-1.28%) |
Jul 12, 2021 | 172.79 | 174.69 | 172.04 | 174.31 | 960,908 | +0.69(+0.40%) |
Jul 09, 2021 | 172.13 | 173.85 | 171.99 | 173.62 | 106,039 | +3.55(+2.09%) |
Jul 08, 2021 | 169.56 | 171.11 | 168.54 | 170.08 | 536,432 | -2.38(-1.38%) |
Jul 07, 2021 | 170.72 | 172.66 | 170.39 | 172.45 | 127,628 | +1.73(+1.01%) |
Jul 06, 2021 | 173.59 | 173.59 | 169.55 | 170.73 | 173,266 | -2.79(-1.61%) |
Jul 02, 2021 | 173.87 | 173.87 | 172.52 | 173.52 | 126,282 | +0.09(+0.05%) |
Jul 01, 2021 | 173.51 | 173.84 | 172.58 | 173.43 | 207,338 | +1.00(+0.58%) |
Jun 30, 2021 | 171.28 | 172.58 | 171.28 | 172.42 | 113,923 | +0.78(+0.46%) |
Jun 29, 2021 | 172.20 | 173.33 | 171.34 | 171.64 | 101,073 | -0.07(-0.04%) |
Jun 28, 2021 | 172.73 | 172.73 | 170.69 | 171.71 | 141,497 | -0.39(-0.23%) |
Jun 25, 2021 | 173.27 | 173.82 | 172.04 | 172.10 | 106,482 | -0.15(-0.09%) |
Jun 24, 2021 | 172.66 | 173.11 | 171.33 | 172.25 | 129,679 | +0.94(+0.55%) |
Jun 23, 2021 | 173.00 | 173.43 | 171.31 | 171.32 | 169,657 | -0.97(-0.56%) |
Jun 22, 2021 | 172.00 | 173.00 | 170.93 | 172.29 | 165,169 | +0.69(+0.40%) |
Jun 21, 2021 | 169.81 | 171.88 | 169.77 | 171.60 | 245,716 | +3.54(+2.11%) |
Jun 18, 2021 | 169.23 | 170.02 | 168.06 | 168.06 | 253,298 | -3.08(-1.80%) |
Jun 17, 2021 | 174.88 | 174.88 | 168.90 | 171.14 | 254,456 | -4.37(-2.49%) |
Jun 16, 2021 | 177.33 | 177.33 | 175.02 | 175.51 | 122,720 | -1.82(-1.03%) |
Jun 15, 2021 | 177.80 | 177.97 | 175.83 | 177.34 | 205,282 | -0.27(-0.15%) |
Jun 14, 2021 | 179.66 | 179.94 | 176.85 | 177.60 | 277,932 | -2.54(-1.41%) |
Jun 11, 2021 | 180.32 | 181.26 | 179.07 | 180.14 | 151,235 | +0.80(+0.44%) |
Jun 10, 2021 | 181.50 | 181.99 | 179.27 | 179.34 | 114,456 | -1.04(-0.58%) |
Jun 09, 2021 | 181.60 | 181.65 | 180.30 | 180.38 | 162,666 | -1.24(-0.68%) |
Jun 08, 2021 | 181.16 | 182.16 | 179.70 | 181.62 | 166,755 | +0.72(+0.40%) |
Jun 07, 2021 | 183.02 | 183.10 | 180.14 | 180.90 | 165,468 | -2.09(-1.14%) |
Jun 04, 2021 | 183.44 | 183.74 | 182.10 | 182.99 | 125,404 | +0.50(+0.28%) |
Jun 03, 2021 | 181.51 | 182.52 | 180.15 | 182.49 | 156,788 | -0.28(-0.16%) |
Jun 02, 2021 | 184.86 | 184.86 | 182.51 | 182.77 | 222,143 | -1.65(-0.90%) |
Jun 01, 2021 | 183.41 | 184.54 | 183.09 | 184.42 | 193,864 | +2.58(+1.42%) |
May 28, 2021 | 182.43 | 182.43 | 180.98 | 181.84 | 144,672 | +0.02(+0.01%) |
May 27, 2021 | 181.42 | 182.48 | 181.42 | 181.82 | 98,806 | +1.70(+0.94%) |
May 26, 2021 | 179.92 | 180.42 | 178.87 | 180.12 | 150,206 | +0.34(+0.19%) |
May 25, 2021 | 182.09 | 182.39 | 179.63 | 179.78 | 158,066 | -1.84(-1.01%) |
May 24, 2021 | 180.96 | 182.21 | 180.47 | 181.62 | 115,087 | +1.48(+0.82%) |
May 21, 2021 | 180.88 | 181.98 | 179.89 | 180.14 | 126,231 | +0.57(+0.32%) |
May 20, 2021 | 180.00 | 180.32 | 178.85 | 179.57 | 113,624 | +0.03(+0.02%) |
May 19, 2021 | 180.17 | 180.33 | 177.65 | 179.54 | 206,789 | -3.01(-1.65%) |
May 18, 2021 | 184.94 | 185.12 | 182.55 | 182.55 | 243,075 | -2.22(-1.20%) |
May 17, 2021 | 182.82 | 184.99 | 181.93 | 184.78 | 237,000 | +1.72(+0.94%) |
May 14, 2021 | 181.84 | 183.32 | 181.69 | 183.06 | 167,788 | +2.02(+1.12%) |
May 13, 2021 | 178.33 | 181.52 | 178.15 | 181.03 | 173,994 | +2.87(+1.61%) |
May 12, 2021 | 182.74 | 182.93 | 177.90 | 178.16 | 511,740 | -5.06(-2.76%) |
May 11, 2021 | 180.73 | 183.50 | 179.84 | 183.22 | 256,255 | +0.57(+0.31%) |
May 10, 2021 | 185.00 | 186.23 | 182.44 | 182.65 | 338,622 | -0.77(-0.42%) |
May 07, 2021 | 181.75 | 183.66 | 180.60 | 183.42 | 183,229 | +1.82(+1.00%) |
May 06, 2021 | 180.59 | 181.60 | 178.46 | 181.59 | 298,785 | +1.55(+0.86%) |
May 05, 2021 | 179.27 | 180.29 | 177.74 | 180.04 | 358,955 | +2.31(+1.30%) |
May 04, 2021 | 174.61 | 177.74 | 174.58 | 177.73 | 178,840 | +2.29(+1.31%) |