Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 164.88 | 166.35 | 159.67 | 159.98 | 9,588,817 | -8.56(-5.08%) |
Apr 28, 2022 | 167.42 | 170.25 | 163.24 | 168.55 | 7,119,208 | +3.39(+2.05%) |
Apr 27, 2022 | 166.19 | 168.68 | 164.13 | 165.16 | 12,778,777 | +0.02(+0.01%) |
Apr 26, 2022 | 172.65 | 172.92 | 165.07 | 165.14 | 14,862,530 | -8.80(-5.06%) |
Apr 25, 2022 | 171.18 | 174.09 | 170.16 | 173.94 | 13,138,524 | +1.25(+0.72%) |
Apr 22, 2022 | 176.42 | 177.07 | 172.52 | 172.69 | 11,355,654 | -4.11(-2.32%) |
Apr 21, 2022 | 183.41 | 184.54 | 176.24 | 176.80 | 11,935,652 | -1.73(-0.97%) |
Apr 20, 2022 | 181.21 | 181.69 | 178.24 | 178.53 | 7,063,957 | -2.33(-1.29%) |
Apr 19, 2022 | 175.86 | 181.11 | 175.71 | 180.85 | 8,892,809 | +5.10(+2.90%) |
Apr 18, 2022 | 174.65 | 176.77 | 173.96 | 175.76 | 7,832,092 | +0.53(+0.30%) |
Apr 14, 2022 | 177.38 | 178.36 | 175.10 | 175.23 | 9,081,229 | -2.48(-1.40%) |
Apr 13, 2022 | 173.05 | 178.02 | 172.87 | 177.71 | 8,562,362 | +4.31(+2.49%) |
Apr 12, 2022 | 175.43 | 177.26 | 172.71 | 173.40 | 11,859,712 | +0.38(+0.22%) |
Apr 11, 2022 | 173.64 | 176.35 | 172.83 | 173.02 | 9,464,081 | -3.27(-1.86%) |
Apr 08, 2022 | 176.84 | 178.41 | 175.71 | 176.29 | 9,465,860 | -1.64(-0.92%) |
Apr 07, 2022 | 176.64 | 178.89 | 174.25 | 177.93 | 11,473,254 | +0.90(+0.51%) |
Apr 06, 2022 | 179.19 | 179.19 | 175.38 | 177.03 | 14,174,305 | -4.64(-2.55%) |
Apr 05, 2022 | 185.08 | 186.03 | 181.13 | 181.66 | 8,256,722 | -4.36(-2.34%) |
Apr 04, 2022 | 182.01 | 186.08 | 180.80 | 186.02 | 7,851,540 | +4.09(+2.25%) |
Apr 01, 2022 | 182.70 | 183.15 | 180.93 | 181.94 | 5,079,725 | +0.23(+0.12%) |
Mar 31, 2022 | 185.23 | 185.23 | 181.54 | 181.71 | 8,540,929 | -3.56(-1.92%) |
Mar 30, 2022 | 186.62 | 187.60 | 184.34 | 185.27 | 8,295,601 | -2.86(-1.52%) |
Mar 29, 2022 | 187.35 | 188.77 | 185.69 | 188.12 | 9,939,468 | +3.22(+1.74%) |
Mar 28, 2022 | 182.00 | 184.95 | 181.75 | 184.90 | 11,741,120 | +4.80(+2.67%) |
Mar 25, 2022 | 180.65 | 181.02 | 178.45 | 180.10 | 8,352,936 | -0.31(-0.17%) |
Mar 24, 2022 | 179.83 | 180.62 | 177.82 | 180.41 | 7,704,071 | +1.39(+0.78%) |
Mar 23, 2022 | 179.78 | 182.05 | 178.64 | 179.02 | 8,021,600 | -2.25(-1.24%) |
Mar 22, 2022 | 178.04 | 181.86 | 177.92 | 181.27 | 8,359,302 | +4.39(+2.48%) |
Mar 21, 2022 | 178.56 | 179.64 | 175.25 | 176.88 | 13,056,205 | -1.50(-0.84%) |
Mar 18, 2022 | 174.20 | 178.58 | 173.37 | 178.37 | 15,360,919 | +3.68(+2.11%) |
Mar 17, 2022 | 170.32 | 174.69 | 169.86 | 174.69 | 13,299,365 | +2.86(+1.67%) |
Mar 16, 2022 | 168.08 | 171.83 | 166.48 | 171.83 | 17,221,616 | +5.67(+3.41%) |
Mar 15, 2022 | 161.95 | 166.63 | 161.55 | 166.16 | 13,827,007 | +5.38(+3.35%) |
Mar 14, 2022 | 163.32 | 164.63 | 159.78 | 160.78 | 15,472,831 | -2.73(-1.67%) |
Mar 11, 2022 | 168.03 | 168.51 | 163.38 | 163.50 | 12,315,741 | -3.21(-1.92%) |
Mar 10, 2022 | 165.50 | 167.25 | 166.71 | 13,181,877 | +1.18(+0.71%) | |
Mar 09, 2022 | 164.64 | 166.48 | 163.90 | 165.53 | 16,282,616 | +5.16(+3.22%) |
Mar 08, 2022 | 159.86 | 165.47 | 158.59 | 160.38 | 25,944,362 | +0.33(+0.21%) |
Mar 07, 2022 | 168.70 | 169.08 | 159.97 | 160.04 | 16,388,203 | -8.25(-4.90%) |
Mar 04, 2022 | 170.04 | 170.45 | 166.54 | 168.29 | 11,050,490 | -2.72(-1.59%) |
Mar 03, 2022 | 175.86 | 176.16 | 170.18 | 171.01 | 11,420,594 | -3.96(-2.26%) |
Mar 02, 2022 | 171.99 | 175.73 | 171.56 | 174.97 | 10,330,725 | +3.60(+2.10%) |
Mar 01, 2022 | 173.75 | 174.28 | 170.18 | 171.37 | 13,764,389 | -2.64(-1.52%) |
Feb 28, 2022 | 171.09 | 174.76 | 170.79 | 174.01 | 16,478,230 | +1.22(+0.70%) |
Feb 25, 2022 | 169.95 | 172.82 | 168.80 | 172.79 | 13,938,086 | +3.35(+1.98%) |
Feb 24, 2022 | 158.85 | 169.70 | 158.38 | 169.44 | 21,278,900 | +3.79(+2.28%) |
Feb 23, 2022 | 172.72 | 173.17 | 165.35 | 165.65 | 13,833,190 | -5.73(-3.34%) |
Feb 22, 2022 | 174.06 | 175.76 | 169.32 | 171.38 | 13,941,775 | -5.15(-2.92%) |
Feb 18, 2022 | 176.53 | 0 | -1.10(-0.62%) | |||
Feb 17, 2022 | 181.34 | 182.21 | 177.37 | 177.63 | 9,246,701 | -4.88(-2.68%) |
Feb 16, 2022 | 180.89 | 183.02 | 180.08 | 182.51 | 8,870,035 | +0.52(+0.29%) |
Feb 15, 2022 | 180.82 | 182.16 | 180.45 | 181.99 | 10,565,001 | +3.98(+2.24%) |
Feb 14, 2022 | 176.77 | 180.33 | 176.32 | 178.01 | 15,730,838 | +1.01(+0.57%) |
Feb 11, 2022 | 182.42 | 183.10 | 176.20 | 177.00 | 12,908,740 | -5.24(-2.87%) |
Feb 10, 2022 | 182.16 | 185.81 | 181.07 | 182.24 | 13,228,416 | -3.20(-1.72%) |
Feb 09, 2022 | 185.31 | 186.50 | 184.67 | 185.43 | 8,626,094 | +2.42(+1.32%) |
Feb 08, 2022 | 179.94 | 183.40 | 179.01 | 183.01 | 9,339,295 | +2.54(+1.41%) |
Feb 07, 2022 | 181.47 | 183.48 | 179.80 | 180.47 | 9,566,327 | -0.37(-0.21%) |
Feb 04, 2022 | 179.74 | 183.00 | 177.19 | 180.84 | 10,207,816 | +5.00(+2.84%) |
Feb 03, 2022 | 177.16 | 179.97 | 175.47 | 175.84 | 9,766,472 | -5.55(-3.06%) |
Feb 02, 2022 | 183.68 | 183.91 | 179.67 | 181.39 | 9,835,977 | -1.09(-0.60%) |
Feb 01, 2022 | 181.74 | 182.81 | 178.83 | 182.48 | 11,403,163 | +1.10(+0.61%) |
Jan 31, 2022 | 175.55 | 181.52 | 181.38 | 11,315,492 | +6.72(+3.85%) | |
Jan 28, 2022 | 171.54 | 174.60 | 168.17 | 174.66 | 16,154,579 | +3.73(+2.18%) |
Jan 27, 2022 | 176.81 | 177.11 | 170.56 | 170.94 | 17,193,248 | -4.25(-2.42%) |
Jan 26, 2022 | 179.75 | 181.36 | 172.94 | 175.18 | 22,118,304 | -0.85(-0.48%) |
Jan 25, 2022 | 176.02 | 178.22 | 173.57 | 176.04 | 18,369,572 | -3.03(-1.69%) |
Jan 24, 2022 | 173.27 | 179.24 | 168.74 | 179.07 | 27,140,452 | +2.13(+1.20%) |
Jan 21, 2022 | 181.68 | 182.44 | 176.86 | 176.94 | 19,065,002 | -5.34(-2.93%) |
Jan 20, 2022 | 186.81 | 189.14 | 181.96 | 182.28 | 9,224,105 | -3.38(-1.82%) |
Jan 19, 2022 | 189.91 | 190.52 | 185.53 | 185.67 | 8,873,431 | -3.41(-1.81%) |
Jan 18, 2022 | 190.00 | 190.91 | 188.38 | 189.08 | 9,272,138 | -3.65(-1.89%) |
Jan 14, 2022 | 192.73 | 0 | -0.90(-0.47%) | |||
Jan 13, 2022 | 198.25 | 199.21 | 193.16 | 193.63 | 8,437,744 | -3.97(-2.01%) |
Jan 12, 2022 | 197.69 | 198.61 | 195.92 | 197.60 | 6,706,717 | +1.29(+0.66%) |
Jan 11, 2022 | 194.15 | 196.70 | 192.66 | 196.31 | 8,618,391 | +1.87(+0.96%) |
Jan 10, 2022 | 193.06 | 194.53 | 188.87 | 194.44 | 10,868,145 | -1.20(-0.61%) |
Jan 07, 2022 | 199.24 | 199.75 | 195.00 | 195.63 | 7,650,209 | -3.31(-1.67%) |
Jan 06, 2022 | 199.19 | 200.35 | 195.81 | 198.95 | 8,792,283 | -0.52(-0.26%) |
Jan 05, 2022 | 204.72 | 205.35 | 199.37 | 199.47 | 8,807,424 | -5.53(-2.70%) |
Jan 04, 2022 | 206.60 | 207.72 | 203.88 | 205.00 | 6,714,224 | -1.25(-0.61%) |
Jan 03, 2022 | 204.27 | 206.27 | 203.10 | 206.25 | 7,372,744 | +5.76(+2.87%) |
Dec 31, 2021 | 201.13 | 201.84 | 200.36 | 200.50 | 3,510,583 | -0.48(-0.24%) |
Dec 30, 2021 | 201.02 | 202.75 | 200.80 | 200.98 | 3,640,296 | -0.73(-0.36%) |
Dec 29, 2021 | 201.79 | 202.20 | 200.43 | 201.70 | 3,865,302 | +0.40(+0.20%) |
Dec 28, 2021 | 201.66 | 202.37 | 200.96 | 201.30 | 4,234,797 | +0.09(+0.04%) |
Dec 27, 2021 | 199.64 | 201.82 | 199.56 | 201.21 | 4,296,929 | +1.94(+0.97%) |
Dec 23, 2021 | 196.79 | 199.80 | 196.50 | 199.27 | 5,398,592 | +2.73(+1.39%) |
Dec 22, 2021 | 193.65 | 196.75 | 193.31 | 196.54 | 5,858,495 | +3.52(+1.82%) |
Dec 21, 2021 | 190.16 | 193.07 | 188.69 | 193.02 | 6,898,217 | +4.87(+2.59%) |
Dec 20, 2021 | 188.18 | 188.57 | 186.24 | 188.15 | 11,383,827 | -3.09(-1.61%) |
Dec 17, 2021 | 190.94 | 193.54 | 189.63 | 191.24 | 12,020,022 | -1.31(-0.68%) |
Dec 16, 2021 | 197.86 | 198.21 | 192.29 | 192.55 | 9,378,986 | -4.35(-2.21%) |
Dec 15, 2021 | 193.74 | 196.99 | 191.15 | 196.90 | 9,722,825 | +2.47(+1.27%) |
Dec 14, 2021 | 193.40 | 194.99 | 192.27 | 194.43 | 7,848,871 | -1.14(-0.58%) |
Dec 13, 2021 | 199.57 | 199.90 | 195.05 | 195.56 | 7,656,766 | -5.17(-2.58%) |
Dec 10, 2021 | 200.30 | 200.80 | 197.91 | 200.74 | 7,338,814 | +1.39(+0.70%) |
Dec 09, 2021 | 202.04 | 202.35 | 199.28 | 199.34 | 6,003,783 | -3.52(-1.73%) |
Dec 08, 2021 | 202.50 | 203.20 | 201.27 | 202.86 | 6,121,109 | +0.51(+0.25%) |
Dec 07, 2021 | 201.03 | 203.00 | 200.53 | 202.35 | 7,084,248 | +4.61(+2.33%) |
Dec 06, 2021 | 196.29 | 199.52 | 193.56 | 197.74 | 11,960,859 | +2.23(+1.14%) |
Dec 03, 2021 | 200.13 | 200.72 | 193.50 | 195.51 | 14,576,059 | -3.88(-1.94%) |
Dec 02, 2021 | 197.64 | 200.32 | 196.41 | 199.38 | 16,996,966 | +2.80(+1.42%) |
Dec 01, 2021 | 202.46 | 204.42 | 196.45 | 196.58 | 13,245,431 | -3.61(-1.80%) |
Nov 30, 2021 | 202.48 | 203.76 | 199.13 | 200.20 | 13,497,918 | -2.74(-1.35%) |
Nov 29, 2021 | 202.46 | 204.55 | 201.95 | 202.94 | 8,560,846 | +3.10(+1.55%) |
Nov 26, 2021 | 202.04 | 202.73 | 199.50 | 199.83 | 7,827,066 | -5.60(-2.73%) |
Nov 24, 2021 | 202.85 | 206.06 | 201.77 | 205.44 | 8,343,821 | +0.42(+0.21%) |
Nov 23, 2021 | 206.70 | 207.83 | 202.20 | 205.01 | 11,724,774 | -1.50(-0.73%) |
Nov 22, 2021 | 208.36 | 210.60 | 205.66 | 206.51 | 9,410,795 | -0.52(-0.25%) |
Nov 19, 2021 | 206.14 | 207.59 | 205.72 | 207.03 | 7,653,649 | +0.89(+0.43%) |
Nov 18, 2021 | 204.89 | 206.26 | 203.81 | 206.14 | 7,558,982 | +2.31(+1.13%) |
Nov 17, 2021 | 203.40 | 205.06 | 203.01 | 203.83 | 8,446,930 | +1.29(+0.64%) |
Nov 16, 2021 | 199.65 | 203.00 | 199.61 | 202.54 | 5,767,191 | +3.14(+1.58%) |
Nov 15, 2021 | 199.71 | 200.09 | 198.25 | 199.39 | 5,417,770 | -0.17(-0.08%) |
Nov 12, 2021 | 198.95 | 199.81 | 197.67 | 199.56 | 5,277,075 | +0.67(+0.33%) |
Nov 11, 2021 | 201.56 | 201.57 | 198.81 | 198.89 | 6,340,134 | -0.54(-0.27%) |
Nov 10, 2021 | 198.87 | 199.43 | 11,584,928 | -0.74(-0.37%) | ||
Nov 09, 2021 | 204.68 | 204.94 | 199.60 | 200.18 | 16,902,070 | -3.77(-1.85%) |
Nov 08, 2021 | 204.67 | 206.44 | 203.87 | 203.95 | 5,981,466 | -2.93(-1.42%) |
Nov 05, 2021 | 206.85 | 208.28 | 206.68 | 206.88 | 4,917,690 | +1.32(+0.64%) |
Nov 04, 2021 | 203.80 | 206.35 | 203.54 | 205.55 | 5,924,684 | +2.73(+1.35%) |
Nov 03, 2021 | 199.19 | 202.95 | 199.00 | 202.82 | 6,543,622 | +3.58(+1.80%) |
Nov 02, 2021 | 198.87 | 200.45 | 198.23 | 199.24 | 6,923,239 | -1.35(-0.67%) |
Nov 01, 2021 | 198.42 | 200.63 | 197.24 | 200.59 | 5,736,228 | +3.61(+1.83%) |
Oct 29, 2021 | 194.22 | 197.08 | 193.68 | 196.97 | 4,344,380 | +0.51(+0.26%) |
Oct 28, 2021 | 195.52 | 197.04 | 194.97 | 196.47 | 4,597,708 | +2.58(+1.33%) |
Oct 27, 2021 | 194.35 | 195.72 | 193.83 | 193.89 | 5,016,979 | +0.43(+0.22%) |
Oct 26, 2021 | 194.27 | 193.46 | 7,674,535 | +0.03(+0.01%) | ||
Oct 25, 2021 | 190.39 | 194.25 | 189.63 | 193.43 | 5,655,957 | +4.68(+2.48%) |
Oct 22, 2021 | 189.31 | 189.79 | 187.92 | 188.75 | 3,766,551 | -0.68(-0.36%) |
Oct 21, 2021 | 186.37 | 189.53 | 186.36 | 189.43 | 3,640,719 | +2.74(+1.47%) |
Oct 20, 2021 | 186.82 | 187.51 | 186.36 | 186.68 | 4,905,260 | -0.14(-0.07%) |
Oct 19, 2021 | 187.79 | 187.79 | 186.62 | 186.82 | 2,965,663 | -0.53(-0.28%) |
Oct 18, 2021 | 184.69 | 187.48 | 184.69 | 187.35 | 4,016,901 | +2.26(+1.22%) |
Oct 15, 2021 | 183.43 | 185.16 | 183.16 | 185.09 | 4,451,183 | +2.79(+1.53%) |
Oct 14, 2021 | 181.45 | 182.59 | 181.26 | 182.30 | 3,836,945 | +1.89(+1.05%) |
Oct 13, 2021 | 180.07 | 180.90 | 178.99 | 180.41 | 5,532,486 | +0.88(+0.49%) |
Oct 12, 2021 | 179.20 | 180.25 | 178.71 | 179.53 | 5,250,213 | +1.41(+0.79%) |
Oct 11, 2021 | 178.77 | 180.18 | 178.10 | 178.11 | 3,388,889 | -0.72(-0.41%) |
Oct 08, 2021 | 179.73 | 179.90 | 178.67 | 178.84 | 3,778,235 | -0.82(-0.46%) |
Oct 07, 2021 | 178.44 | 180.34 | 178.25 | 179.66 | 3,849,364 | +2.75(+1.56%) |
Oct 06, 2021 | 175.25 | 177.12 | 174.54 | 176.91 | 5,245,157 | +0.56(+0.32%) |
Oct 05, 2021 | 176.25 | 177.97 | 175.84 | 176.35 | 5,684,313 | +0.71(+0.40%) |
Oct 04, 2021 | 177.59 | 178.10 | 175.05 | 175.65 | 9,443,080 | -1.40(-0.79%) |
Oct 01, 2021 | 176.62 | 177.88 | 174.79 | 177.05 | 7,924,392 | +1.32(+0.75%) |
Sep 30, 2021 | 178.73 | 178.86 | 175.77 | 175.72 | 8,425,091 | -2.98(-1.67%) |
Sep 29, 2021 | 179.13 | 180.49 | 178.27 | 178.70 | 6,225,334 | +0.18(+0.10%) |
Sep 28, 2021 | 180.95 | 181.23 | 177.57 | 178.53 | 7,629,747 | -3.50(-1.93%) |
Sep 27, 2021 | 180.34 | 182.52 | 180.27 | 182.03 | 4,844,604 | +0.97(+0.54%) |
Sep 24, 2021 | 179.23 | 181.22 | 179.01 | 181.06 | 4,101,672 | +0.68(+0.37%) |
Sep 23, 2021 | 179.34 | 181.16 | 179.34 | 180.39 | 4,225,309 | +1.81(+1.01%) |
Sep 22, 2021 | 177.27 | 179.40 | 176.87 | 178.57 | 6,314,821 | +2.40(+1.36%) |
Sep 21, 2021 | 176.97 | 177.60 | 175.64 | 176.18 | 6,384,372 | +0.26(+0.15%) |
Sep 20, 2021 | 176.61 | 177.52 | 173.70 | 175.91 | 8,267,548 | -4.11(-2.28%) |
Sep 17, 2021 | 180.44 | 181.47 | 179.61 | 180.02 | 7,632,137 | -0.64(-0.35%) |
Sep 16, 2021 | 179.46 | 181.10 | 179.13 | 180.66 | 6,224,017 | +0.82(+0.46%) |
Sep 15, 2021 | 178.27 | 180.12 | 176.96 | 179.83 | 5,264,288 | +1.15(+0.65%) |
Sep 14, 2021 | 179.62 | 179.85 | 177.94 | 178.68 | 4,327,395 | -0.60(-0.33%) |
Sep 13, 2021 | 179.64 | 179.78 | 177.52 | 179.28 | 5,898,412 | +0.44(+0.25%) |
Sep 10, 2021 | 180.90 | 181.06 | 178.76 | 178.84 | 4,923,037 | -1.10(-0.61%) |
Sep 09, 2021 | 180.31 | 181.44 | 179.87 | 179.94 | 4,456,424 | -0.23(-0.13%) |
Sep 08, 2021 | 179.92 | 180.60 | 178.70 | 180.18 | 3,776,730 | +0.21(+0.11%) |
Sep 07, 2021 | 179.52 | 180.40 | 179.44 | 179.97 | 4,474,763 | +0.53(+0.29%) |
Sep 03, 2021 | 179.08 | 179.49 | 178.31 | 179.44 | 3,523,219 | -0.11(-0.06%) |
Sep 02, 2021 | 180.04 | 180.59 | 179.28 | 179.55 | 3,433,943 | -0.01(-0.01%) |
Sep 01, 2021 | 180.19 | 180.52 | 179.43 | 179.56 | 4,192,331 | -0.01(-0.01%) |
Aug 31, 2021 | 179.31 | 179.66 | 178.56 | 179.57 | 4,886,457 | +0.43(+0.24%) |
Aug 30, 2021 | 178.31 | 179.75 | 178.20 | 179.14 | 3,767,055 | +1.34(+0.75%) |
Aug 27, 2021 | 176.59 | 178.11 | 176.31 | 177.80 | 4,073,080 | +1.60(+0.91%) |
Aug 26, 2021 | 177.23 | 177.28 | 175.83 | 176.20 | 3,781,158 | -1.64(-0.92%) |
Aug 25, 2021 | 177.15 | 178.06 | 176.82 | 177.84 | 3,715,948 | +0.69(+0.39%) |
Aug 24, 2021 | 176.66 | 177.66 | 176.34 | 177.15 | 2,961,631 | +1.24(+0.71%) |
Aug 23, 2021 | 174.60 | 176.31 | 174.43 | 175.91 | 3,523,472 | +2.24(+1.29%) |
Aug 20, 2021 | 172.29 | 173.87 | 172.14 | 173.67 | 3,384,424 | +1.65(+0.96%) |
Aug 19, 2021 | 171.64 | 173.26 | 170.98 | 172.02 | 5,796,165 | -1.11(-0.64%) |
Aug 18, 2021 | 172.46 | 174.91 | 172.26 | 173.13 | 5,112,613 | +0.62(+0.36%) |
Aug 17, 2021 | 174.47 | 174.47 | 171.06 | 172.51 | 5,658,345 | -4.20(-2.37%) |
Aug 16, 2021 | 176.49 | 176.84 | 174.84 | 176.71 | 3,404,438 | -0.82(-0.46%) |
Aug 13, 2021 | 178.15 | 178.25 | 177.16 | 177.53 | 2,524,307 | -0.51(-0.29%) |
Aug 12, 2021 | 177.84 | 178.12 | 176.61 | 178.03 | 2,674,821 | +0.08(+0.04%) |
Aug 11, 2021 | 177.83 | 178.22 | 177.17 | 177.96 | 2,812,853 | +0.52(+0.29%) |
Aug 10, 2021 | 176.94 | 178.10 | 176.55 | 177.44 | 2,659,581 | +0.69(+0.39%) |
Aug 09, 2021 | 177.03 | 177.17 | 176.31 | 176.74 | 2,843,507 | -0.24(-0.14%) |
Aug 06, 2021 | 178.44 | 178.55 | 176.79 | 176.99 | 2,977,290 | -1.21(-0.68%) |
Aug 05, 2021 | 177.05 | 178.33 | 176.91 | 178.20 | 2,761,974 | +1.69(+0.96%) |
Aug 04, 2021 | 177.86 | 178.13 | 176.51 | 176.51 | 4,046,388 | -1.73(-0.97%) |
Aug 03, 2021 | 177.65 | 178.29 | 176.09 | 178.24 | 4,319,076 | +1.31(+0.74%) |
Aug 02, 2021 | 177.86 | 178.33 | 176.74 | 176.93 | 3,734,428 | +0.51(+0.29%) |
Jul 30, 2021 | 176.42 | 178.05 | 176.09 | 176.42 | 4,769,580 | -3.71(-2.06%) |
Jul 29, 2021 | 178.92 | 180.59 | 178.81 | 180.13 | 3,736,657 | +2.00(+1.13%) |
Jul 28, 2021 | 178.49 | 179.13 | 177.32 | 178.12 | 3,054,757 | -0.58(-0.32%) |
Jul 27, 2021 | 180.41 | 180.41 | 176.78 | 178.70 | 3,763,520 | -1.83(-1.01%) |
Jul 26, 2021 | 179.30 | 180.55 | 178.84 | 180.53 | 3,524,729 | +1.33(+0.74%) |
Jul 23, 2021 | 178.22 | 179.49 | 177.80 | 179.20 | 3,584,100 | +1.58(+0.89%) |
Jul 22, 2021 | 176.71 | 177.82 | 175.81 | 177.61 | 4,122,434 | +0.76(+0.43%) |
Jul 21, 2021 | 175.88 | 176.95 | 175.83 | 176.85 | 4,185,746 | +1.61(+0.92%) |
Jul 20, 2021 | 172.57 | 175.70 | 171.72 | 175.24 | 5,030,786 | +3.18(+1.85%) |
Jul 19, 2021 | 171.25 | 172.10 | 169.91 | 172.06 | 8,227,223 | -2.00(-1.15%) |
Jul 16, 2021 | 176.75 | 176.96 | 173.92 | 174.06 | 4,308,123 | -2.17(-1.23%) |
Jul 15, 2021 | 176.87 | 177.67 | 174.99 | 176.22 | 3,409,470 | -0.96(-0.54%) |
Jul 14, 2021 | 178.48 | 178.69 | 177.09 | 177.18 | 3,827,026 | -0.32(-0.18%) |
Jul 13, 2021 | 179.31 | 179.60 | 177.35 | 177.51 | 6,337,303 | -2.15(-1.20%) |
Jul 12, 2021 | 178.64 | 179.71 | 178.50 | 179.66 | 5,530,156 | +1.22(+0.68%) |
Jul 09, 2021 | 177.54 | 178.55 | 177.34 | 178.44 | 2,880,442 | +1.65(+0.93%) |
Jul 08, 2021 | 174.47 | 177.37 | 173.69 | 176.78 | 5,769,957 | -0.44(-0.25%) |
Jul 07, 2021 | 177.80 | 178.24 | 175.97 | 177.22 | 3,423,149 | -0.10(-0.06%) |
Jul 06, 2021 | 177.38 | 177.84 | 175.71 | 177.32 | 3,984,574 | +0.21(+0.12%) |
Jul 02, 2021 | 176.00 | 177.15 | 175.83 | 177.12 | 2,967,657 | +1.55(+0.88%) |
Jul 01, 2021 | 175.01 | 175.61 | 174.87 | 175.57 | 3,176,006 | +0.99(+0.57%) |
Jun 30, 2021 | 174.25 | 175.38 | 174.25 | 174.58 | 2,965,185 | +0.14(+0.08%) |
Jun 29, 2021 | 174.12 | 174.81 | 173.94 | 174.45 | 2,367,242 | +0.43(+0.25%) |
Jun 28, 2021 | 174.00 | 174.17 | 173.10 | 174.02 | 2,855,509 | +0.04(+0.02%) |
Jun 25, 2021 | 174.68 | 174.78 | 173.60 | 173.98 | 5,087,637 | +1.09(+0.63%) |
Jun 24, 2021 | 173.60 | 173.99 | 172.54 | 172.88 | 4,069,704 | +0.59(+0.34%) |
Jun 23, 2021 | 171.31 | 172.64 | 171.22 | 172.29 | 2,717,923 | +1.32(+0.77%) |
Jun 22, 2021 | 169.51 | 171.65 | 169.39 | 170.97 | 3,446,851 | +1.59(+0.94%) |
Jun 21, 2021 | 168.63 | 169.81 | 168.17 | 169.38 | 4,912,847 | +1.30(+0.77%) |
Jun 18, 2021 | 167.73 | 168.74 | 167.32 | 168.09 | 7,165,262 | -0.89(-0.53%) |
Jun 17, 2021 | 167.93 | 169.58 | 167.54 | 168.97 | 4,745,853 | +0.63(+0.38%) |
Jun 16, 2021 | 168.41 | 168.74 | 166.88 | 168.34 | 4,820,500 | +0.08(+0.05%) |
Jun 15, 2021 | 169.18 | 169.18 | 167.68 | 168.26 | 2,898,434 | -0.90(-0.53%) |
Jun 14, 2021 | 169.12 | 169.48 | 168.17 | 169.16 | 2,954,994 | +0.05(+0.03%) |
Jun 11, 2021 | 168.48 | 169.13 | 168.20 | 169.11 | 2,800,464 | +0.92(+0.55%) |
Jun 10, 2021 | 167.70 | 168.50 | 167.20 | 168.19 | 2,675,828 | +0.79(+0.47%) |
Jun 09, 2021 | 168.80 | 168.90 | 167.33 | 167.40 | 3,652,234 | -0.93(-0.55%) |
Jun 08, 2021 | 168.09 | 168.87 | 167.19 | 168.33 | 3,136,652 | +1.35(+0.81%) |
Jun 07, 2021 | 166.85 | 167.08 | 165.71 | 166.98 | 3,272,378 | +0.00(+0.00%) |
Jun 04, 2021 | 166.57 | 167.13 | 166.10 | 166.98 | 3,294,711 | +1.33(+0.80%) |
Jun 03, 2021 | 166.57 | 167.02 | 165.37 | 165.65 | 4,457,069 | -1.99(-1.19%) |
Jun 02, 2021 | 168.58 | 168.60 | 167.02 | 167.65 | 3,617,247 | -0.78(-0.46%) |
Jun 01, 2021 | 169.75 | 169.87 | 168.12 | 168.43 | 4,794,066 | -0.32(-0.19%) |
May 28, 2021 | 169.69 | 169.69 | 168.35 | 168.75 | 3,305,460 | -0.23(-0.14%) |
May 27, 2021 | 168.93 | 169.36 | 168.42 | 168.98 | 3,986,130 | +0.67(+0.40%) |
May 26, 2021 | 167.51 | 169.02 | 167.34 | 168.31 | 3,827,469 | +1.59(+0.95%) |
May 25, 2021 | 166.94 | 167.48 | 165.67 | 166.72 | 3,653,403 | +0.53(+0.32%) |
May 24, 2021 | 165.45 | 166.97 | 164.88 | 166.19 | 3,444,794 | +1.63(+0.99%) |
May 21, 2021 | 166.49 | 166.49 | 164.49 | 164.56 | 3,979,832 | -0.83(-0.50%) |
May 20, 2021 | 164.52 | 165.75 | 164.31 | 165.39 | 4,643,956 | +1.68(+1.03%) |
May 19, 2021 | 162.40 | 163.80 | 161.57 | 163.71 | 7,231,366 | -1.39(-0.84%) |
May 18, 2021 | 166.77 | 167.52 | 165.08 | 165.10 | 3,972,470 | -1.30(-0.78%) |
May 17, 2021 | 166.20 | 166.79 | 164.91 | 166.40 | 5,349,178 | -0.30(-0.18%) |
May 14, 2021 | 165.41 | 167.06 | 164.94 | 166.70 | 4,205,513 | +2.84(+1.73%) |
May 13, 2021 | 163.84 | 165.44 | 162.09 | 163.86 | 7,212,836 | +1.15(+0.71%) |
May 12, 2021 | 166.48 | 167.28 | 162.34 | 162.71 | 7,233,153 | -5.70(-3.39%) |
May 11, 2021 | 167.47 | 169.05 | 165.79 | 168.41 | 7,282,741 | -1.92(-1.13%) |
May 10, 2021 | 173.47 | 173.47 | 170.31 | 170.33 | 3,578,742 | -3.09(-1.78%) |
May 07, 2021 | 172.55 | 173.88 | 171.65 | 173.42 | 3,457,023 | +1.54(+0.90%) |
May 06, 2021 | 171.87 | 172.13 | 170.23 | 171.87 | 4,020,318 | +0.37(+0.22%) |
May 05, 2021 | 172.72 | 173.50 | 171.21 | 171.50 | 3,239,216 | -0.54(-0.31%) |
May 04, 2021 | 172.56 | 172.83 | 169.89 | 172.04 | 4,715,238 | -1.82(-1.04%) |