Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 539,136 | -0.97(-0.60%) |
Apr 28, 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 539,149 | -1.43(-0.88%) |
Apr 27, 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 418,214 | +0.09(+0.06%) |
Apr 26, 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 624,763 | -3.61(-2.17%) |
Apr 25, 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 544,581 | +3.14(+1.93%) |
Apr 22, 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 473,466 | -2.55(-1.54%) |
Apr 21, 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 338,335 | -2.45(-1.46%) |
Apr 20, 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 427,060 | +1.46(+0.88%) |
Apr 19, 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 726,950 | +2.47(+1.51%) |
Apr 18, 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 496,802 | -3.18(-1.90%) |
Apr 14, 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 679,306 | +4.95(+3.05%) |
Apr 13, 2022 | 159.59 | 162.85 | 159.56 | 162.30 | 321,571 | +1.36(+0.85%) |
Apr 12, 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 274,568 | +0.78(+0.49%) |
Apr 11, 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 379,830 | -5.54(-3.34%) |
Apr 08, 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 459,945 | -2.96(-1.76%) |
Apr 07, 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 761,198 | +5.39(+3.30%) |
Apr 06, 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 956,308 | +0.39(+0.24%) |
Apr 05, 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 748,842 | +2.15(+1.34%) |
Apr 04, 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 542,895 | +1.83(+1.15%) |
Apr 01, 2022 | 156.03 | 159.24 | 155.52 | 158.90 | 583,301 | +3.23(+2.07%) |
Mar 31, 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 441,509 | -1.76(-1.12%) |
Mar 30, 2022 | 159.02 | 159.90 | 156.97 | 157.43 | 274,458 | -0.72(-0.46%) |
Mar 29, 2022 | 158.70 | 161.47 | 157.80 | 158.15 | 365,074 | +0.00(+0.00%) |
Mar 28, 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 453,942 | -2.55(-1.59%) |
Mar 25, 2022 | 160.00 | 162.75 | 158.52 | 160.70 | 332,313 | +1.09(+0.68%) |
Mar 24, 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 450,948 | +1.14(+0.72%) |
Mar 23, 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 475,682 | -1.01(-0.63%) |
Mar 22, 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 449,577 | -0.41(-0.26%) |
Mar 21, 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 592,194 | +3.28(+2.09%) |
Mar 18, 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 704,185 | -0.86(-0.55%) |
Mar 17, 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 660,520 | -0.86(-0.54%) |
Mar 16, 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 522,999 | +3.60(+2.33%) |
Mar 15, 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 306,345 | +0.80(+0.52%) |
Mar 14, 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 432,127 | -0.75(-0.48%) |
Mar 11, 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 334,677 | -0.51(-0.33%) |
Mar 10, 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 318,840 | +1.15(+0.75%) |
Mar 09, 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 589,833 | +0.44(+0.29%) |
Mar 08, 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 915,982 | -0.36(-0.23%) |
Mar 07, 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 827,787 | -0.46(-0.30%) |
Mar 04, 2022 | 151.91 | 154.81 | 151.12 | 154.42 | 753,982 | +1.52(+0.99%) |
Mar 03, 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 764,994 | -0.20(-0.13%) |
Mar 02, 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 1,886,132 | +16.47(+12.05%) |
Mar 01, 2022 | 135.93 | 137.44 | 134.73 | 136.63 | 782,463 | -0.79(-0.57%) |
Feb 28, 2022 | 137.46 | 140.00 | 136.11 | 137.42 | 804,599 | -1.78(-1.28%) |
Feb 25, 2022 | 134.43 | 139.71 | 136.22 | 139.20 | 508,473 | +4.59(+3.41%) |
Feb 24, 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 816,353 | +0.40(+0.30%) |
Feb 23, 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 484,797 | -1.26(-0.93%) |
Feb 22, 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 677,121 | -2.42(-1.76%) |
Feb 18, 2022 | 137.89 | 0 | -3.01(-2.14%) | |||
Feb 17, 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 572,376 | -3.69(-2.55%) |
Feb 16, 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 509,302 | +0.12(+0.08%) |
Feb 15, 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 464,874 | +2.16(+1.52%) |
Feb 14, 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 575,579 | +0.36(+0.25%) |
Feb 11, 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 806,651 | -1.25(-0.87%) |
Feb 10, 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 343,717 | -1.88(-1.30%) |
Feb 09, 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 462,511 | +5.45(+3.90%) |
Feb 08, 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 660,805 | -1.50(-1.06%) |
Feb 07, 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 305,938 | +0.19(+0.13%) |
Feb 04, 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 408,440 | +1.33(+0.95%) |
Feb 03, 2022 | 140.32 | 137.60 | 139.61 | 383,559 | -1.13(-0.80%) | |
Feb 02, 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 486,202 | -0.05(-0.04%) |
Feb 01, 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 446,994 | +1.88(+1.35%) |
Jan 31, 2022 | 134.88 | 138.91 | 576,757 | +2.71(+1.99%) | ||
Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 319,436 | +1.15(+0.85%) |
Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 590,085 | +2.03(+1.53%) |
Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 766,492 | +1.98(+1.51%) |
Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 802,331 | -4.63(-3.41%) |
Jan 24, 2022 | 132.82 | 135.84 | 129.58 | 135.67 | 777,668 | -1.09(-0.80%) |
Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 721,653 | -2.37(-1.70%) |
Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 502,516 | -1.51(-1.07%) |
Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 675,423 | -2.11(-1.48%) |
Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 665,333 | -1.55(-1.07%) |
Jan 14, 2022 | 144.30 | 0 | +0.71(+0.49%) | |||
Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 670,111 | -1.48(-1.02%) |
Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 776,600 | -4.67(-3.12%) |
Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 1,594,444 | +3.25(+2.22%) |
Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 2,127,117 | +12.06(+8.97%) |
Jan 07, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 409,794 | +1.69(+1.27%) |
Jan 06, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 597,811 | +2.94(+2.27%) |
Jan 05, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 484,836 | +0.16(+0.12%) |
Jan 04, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 731,267 | -1.66(-1.26%) |
Jan 03, 2022 | 128.28 | 131.30 | 126.14 | 131.30 | 426,839 | +3.90(+3.06%) |
Dec 31, 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 365,268 | -0.86(-0.67%) |
Dec 30, 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 312,355 | -3.27(-2.49%) |
Dec 29, 2021 | 130.30 | 131.84 | 129.24 | 131.53 | 355,920 | +1.06(+0.81%) |
Dec 28, 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 302,678 | +0.86(+0.66%) |
Dec 27, 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 336,218 | +1.42(+1.11%) |
Dec 23, 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 306,127 | +0.49(+0.38%) |
Dec 22, 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 323,775 | +1.27(+1.00%) |
Dec 21, 2021 | 127.49 | 131.13 | 126.02 | 126.43 | 498,579 | -0.07(-0.06%) |
Dec 20, 2021 | 126.50 | 126.79 | 122.92 | 126.50 | 625,561 | +1.21(+0.97%) |
Dec 17, 2021 | 123.79 | 126.11 | 121.66 | 125.29 | 1,723,483 | +0.76(+0.61%) |
Dec 16, 2021 | 122.96 | 126.90 | 122.30 | 124.53 | 780,079 | +2.80(+2.30%) |
Dec 15, 2021 | 121.12 | 122.80 | 119.76 | 121.73 | 902,916 | +0.95(+0.79%) |
Dec 14, 2021 | 120.06 | 123.81 | 120.06 | 120.78 | 441,710 | -2.86(-2.31%) |
Dec 13, 2021 | 122.98 | 124.77 | 122.02 | 123.64 | 282,443 | +0.92(+0.75%) |
Dec 10, 2021 | 124.22 | 125.67 | 121.96 | 122.72 | 420,420 | -0.37(-0.30%) |
Dec 09, 2021 | 124.39 | 125.37 | 122.38 | 123.09 | 404,673 | -3.02(-2.39%) |
Dec 08, 2021 | 124.48 | 128.67 | 124.31 | 126.11 | 446,759 | +2.32(+1.87%) |
Dec 07, 2021 | 122.58 | 125.19 | 122.05 | 123.79 | 517,026 | +2.28(+1.88%) |
Dec 06, 2021 | 121.06 | 123.76 | 120.36 | 121.51 | 654,771 | +1.25(+1.04%) |
Dec 03, 2021 | 123.63 | 124.42 | 119.64 | 120.26 | 481,661 | -2.44(-1.99%) |
Dec 02, 2021 | 121.30 | 123.68 | 120.34 | 122.70 | 535,586 | +1.54(+1.27%) |
Dec 01, 2021 | 122.11 | 125.18 | 121.00 | 121.16 | 723,327 | +1.29(+1.08%) |
Nov 30, 2021 | 120.58 | 121.45 | 117.64 | 119.87 | 1,759,599 | -2.54(-2.07%) |
Nov 29, 2021 | 124.92 | 125.84 | 121.14 | 122.41 | 1,269,496 | -1.68(-1.35%) |
Nov 26, 2021 | 127.60 | 128.99 | 122.78 | 124.09 | 384,616 | -5.22(-4.04%) |
Nov 24, 2021 | 128.35 | 129.75 | 127.52 | 129.31 | 288,927 | -0.24(-0.19%) |
Nov 23, 2021 | 128.97 | 129.93 | 128.97 | 129.55 | 580,513 | +0.13(+0.10%) |
Nov 22, 2021 | 129.16 | 130.10 | 127.32 | 129.42 | 600,000 | +1.05(+0.82%) |
Nov 19, 2021 | 130.84 | 131.99 | 128.16 | 128.37 | 415,249 | -1.95(-1.50%) |
Nov 18, 2021 | 133.42 | 131.20 | 130.16 | 130.32 | 599,687 | -2.77(-2.08%) |
Nov 17, 2021 | 136.53 | 136.53 | 129.68 | 133.09 | 827,165 | -4.87(-3.53%) |
Nov 16, 2021 | 138.34 | 139.06 | 137.23 | 137.96 | 401,707 | -1.22(-0.88%) |
Nov 15, 2021 | 138.63 | 140.30 | 137.36 | 139.18 | 389,767 | -0.35(-0.25%) |
Nov 12, 2021 | 135.79 | 141.43 | 135.06 | 139.53 | 700,851 | +4.04(+2.98%) |
Nov 11, 2021 | 135.67 | 138.09 | 134.64 | 135.49 | 649,418 | -0.83(-0.61%) |
Nov 10, 2021 | 137.53 | 136.32 | 861,440 | +4.32(+3.27%) | ||
Nov 09, 2021 | 132.18 | 133.28 | 131.06 | 132.00 | 424,867 | -1.31(-0.98%) |
Nov 08, 2021 | 135.06 | 136.95 | 133.17 | 133.31 | 398,435 | -1.75(-1.30%) |
Nov 05, 2021 | 133.62 | 136.64 | 133.00 | 135.06 | 478,409 | +1.53(+1.15%) |
Nov 04, 2021 | 136.89 | 137.53 | 133.03 | 133.53 | 376,976 | -3.38(-2.47%) |
Nov 03, 2021 | 134.41 | 136.99 | 133.85 | 136.91 | 299,826 | +1.71(+1.26%) |
Nov 02, 2021 | 135.01 | 136.78 | 134.02 | 135.20 | 458,951 | -0.65(-0.48%) |
Nov 01, 2021 | 134.03 | 138.38 | 135.53 | 135.85 | 461,530 | +2.81(+2.11%) |
Oct 29, 2021 | 133.11 | 133.68 | 130.12 | 133.04 | 745,943 | -0.85(-0.63%) |
Oct 28, 2021 | 134.71 | 136.36 | 133.19 | 133.89 | 563,417 | -0.07(-0.05%) |
Oct 27, 2021 | 137.97 | 138.04 | 133.56 | 133.96 | 725,613 | -3.41(-2.48%) |
Oct 26, 2021 | 143.48 | 137.11 | 137.37 | 627,145 | -5.31(-3.72%) | |
Oct 25, 2021 | 144.57 | 145.46 | 142.53 | 142.68 | 377,188 | -2.16(-1.49%) |
Oct 22, 2021 | 144.34 | 145.28 | 143.40 | 144.84 | 506,049 | +0.70(+0.49%) |
Oct 21, 2021 | 145.10 | 146.41 | 143.00 | 144.14 | 295,601 | -1.53(-1.05%) |
Oct 20, 2021 | 145.00 | 146.66 | 144.00 | 145.67 | 499,468 | +1.67(+1.16%) |
Oct 19, 2021 | 141.04 | 144.93 | 139.46 | 144.00 | 458,462 | +3.64(+2.59%) |
Oct 18, 2021 | 139.76 | 140.69 | 138.85 | 140.36 | 587,071 | -0.34(-0.24%) |
Oct 15, 2021 | 138.76 | 141.21 | 138.15 | 140.70 | 672,097 | +3.49(+2.54%) |
Oct 14, 2021 | 132.80 | 137.52 | 132.44 | 137.21 | 429,742 | +2.62(+1.95%) |
Oct 13, 2021 | 134.42 | 136.00 | 133.02 | 134.59 | 530,085 | -0.46(-0.34%) |
Oct 12, 2021 | 137.23 | 138.03 | 134.81 | 135.05 | 504,887 | -1.63(-1.19%) |
Oct 11, 2021 | 135.77 | 138.82 | 135.77 | 136.68 | 498,606 | +0.71(+0.52%) |
Oct 08, 2021 | 138.43 | 139.83 | 135.75 | 135.97 | 442,145 | -2.51(-1.81%) |
Oct 07, 2021 | 137.02 | 141.38 | 135.61 | 138.48 | 714,836 | +1.57(+1.15%) |
Oct 06, 2021 | 129.40 | 137.33 | 128.70 | 136.91 | 1,219,806 | +8.83(+6.89%) |
Oct 05, 2021 | 127.76 | 129.16 | 126.01 | 128.08 | 1,153,626 | +0.87(+0.68%) |
Oct 04, 2021 | 130.06 | 130.40 | 126.70 | 127.21 | 685,337 | -2.76(-2.12%) |
Oct 01, 2021 | 130.51 | 131.38 | 129.70 | 129.97 | 498,576 | -0.24(-0.18%) |
Sep 30, 2021 | 131.87 | 132.23 | 129.80 | 130.21 | 499,136 | -1.42(-1.08%) |
Sep 29, 2021 | 132.44 | 133.35 | 131.41 | 131.63 | 527,217 | -1.47(-1.10%) |
Sep 28, 2021 | 133.27 | 134.26 | 131.31 | 133.10 | 557,128 | -0.73(-0.55%) |
Sep 27, 2021 | 134.99 | 137.17 | 133.66 | 133.83 | 397,720 | -1.52(-1.12%) |
Sep 24, 2021 | 133.89 | 138.64 | 133.89 | 135.35 | 860,737 | +0.85(+0.63%) |
Sep 23, 2021 | 131.11 | 134.98 | 130.19 | 134.50 | 1,255,857 | +4.95(+3.82%) |
Sep 22, 2021 | 129.97 | 131.54 | 128.43 | 129.55 | 383,802 | +0.45(+0.35%) |
Sep 21, 2021 | 129.14 | 130.71 | 127.80 | 129.10 | 703,580 | +0.46(+0.36%) |
Sep 20, 2021 | 131.00 | 132.43 | 128.26 | 128.64 | 933,216 | -4.58(-3.44%) |
Sep 17, 2021 | 131.50 | 134.58 | 131.32 | 133.22 | 1,214,352 | +1.48(+1.12%) |
Sep 16, 2021 | 132.92 | 133.59 | 127.83 | 131.74 | 1,062,503 | -1.46(-1.10%) |
Sep 15, 2021 | 134.87 | 136.18 | 132.25 | 133.20 | 869,954 | -1.74(-1.29%) |
Sep 14, 2021 | 135.90 | 135.90 | 134.08 | 134.94 | 888,533 | +0.06(+0.04%) |
Sep 13, 2021 | 135.64 | 136.46 | 134.15 | 134.88 | 464,654 | +0.22(+0.16%) |
Sep 10, 2021 | 134.30 | 135.10 | 132.69 | 134.66 | 746,671 | +0.25(+0.19%) |
Sep 09, 2021 | 133.75 | 136.73 | 133.37 | 134.41 | 656,158 | -0.59(-0.44%) |
Sep 08, 2021 | 134.51 | 135.48 | 133.27 | 135.00 | 542,505 | +0.01(+0.01%) |
Sep 07, 2021 | 136.25 | 136.60 | 133.30 | 134.99 | 663,465 | -1.94(-1.42%) |
Sep 03, 2021 | 135.05 | 137.36 | 134.60 | 136.93 | 853,832 | +1.26(+0.93%) |
Sep 02, 2021 | 132.98 | 136.50 | 132.41 | 135.67 | 759,482 | +3.70(+2.80%) |
Sep 01, 2021 | 131.58 | 133.45 | 130.60 | 131.97 | 696,203 | +0.26(+0.20%) |
Aug 31, 2021 | 131.62 | 132.91 | 130.55 | 131.71 | 817,553 | +0.18(+0.14%) |
Aug 30, 2021 | 132.50 | 133.76 | 131.19 | 131.53 | 562,352 | -1.62(-1.22%) |
Aug 27, 2021 | 133.03 | 135.88 | 132.69 | 133.15 | 668,909 | +0.19(+0.14%) |
Aug 26, 2021 | 135.26 | 135.91 | 132.01 | 132.96 | 719,512 | -2.30(-1.70%) |
Aug 25, 2021 | 136.63 | 136.63 | 132.50 | 135.26 | 459,817 | -1.13(-0.83%) |
Aug 24, 2021 | 139.67 | 140.54 | 135.26 | 136.39 | 613,203 | -2.65(-1.91%) |
Aug 23, 2021 | 134.38 | 139.39 | 134.38 | 139.04 | 722,456 | +5.54(+4.15%) |
Aug 20, 2021 | 132.00 | 134.88 | 131.01 | 133.50 | 734,042 | +1.99(+1.51%) |
Aug 19, 2021 | 132.26 | 133.59 | 130.58 | 131.51 | 722,945 | -3.20(-2.38%) |
Aug 18, 2021 | 137.75 | 138.20 | 134.43 | 134.71 | 701,684 | -3.15(-2.28%) |
Aug 17, 2021 | 139.06 | 139.38 | 136.23 | 137.86 | 653,746 | -2.34(-1.67%) |
Aug 16, 2021 | 141.25 | 141.25 | 138.90 | 140.20 | 659,357 | -1.96(-1.38%) |
Aug 13, 2021 | 145.45 | 146.91 | 141.96 | 142.16 | 842,349 | -3.49(-2.40%) |
Aug 12, 2021 | 145.58 | 146.66 | 142.71 | 145.65 | 836,170 | +0.64(+0.44%) |
Aug 11, 2021 | 144.50 | 146.41 | 142.23 | 145.01 | 899,584 | +0.28(+0.19%) |
Aug 10, 2021 | 150.47 | 150.66 | 143.54 | 144.73 | 1,139,609 | -6.23(-4.13%) |
Aug 09, 2021 | 150.80 | 152.06 | 150.25 | 150.96 | 699,990 | +0.92(+0.61%) |
Aug 06, 2021 | 147.96 | 151.24 | 147.89 | 150.04 | 794,023 | +1.55(+1.04%) |
Aug 05, 2021 | 154.00 | 154.25 | 147.03 | 148.49 | 1,400,600 | -5.06(-3.30%) |
Aug 04, 2021 | 167.08 | 169.04 | 153.33 | 153.55 | 2,486,676 | -17.95(-10.47%) |
Aug 03, 2021 | 171.47 | 171.78 | 168.00 | 171.50 | 660,996 | +0.79(+0.46%) |
Aug 02, 2021 | 169.97 | 171.30 | 169.05 | 170.71 | 706,651 | +1.19(+0.70%) |
Jul 30, 2021 | 170.00 | 171.83 | 168.42 | 169.52 | 612,440 | -1.07(-0.63%) |
Jul 29, 2021 | 175.46 | 175.77 | 170.32 | 170.59 | 449,772 | -3.97(-2.27%) |
Jul 28, 2021 | 173.56 | 175.99 | 172.53 | 174.56 | 264,038 | +0.85(+0.49%) |
Jul 27, 2021 | 173.01 | 174.00 | 170.13 | 173.71 | 319,071 | +0.45(+0.26%) |
Jul 26, 2021 | 173.58 | 175.41 | 173.00 | 173.26 | 341,356 | -0.67(-0.39%) |
Jul 23, 2021 | 175.53 | 175.53 | 173.01 | 173.93 | 327,045 | +0.11(+0.06%) |
Jul 22, 2021 | 176.81 | 176.81 | 173.22 | 173.82 | 420,424 | -3.01(-1.70%) |
Jul 21, 2021 | 174.93 | 179.50 | 174.93 | 176.83 | 531,933 | +1.52(+0.87%) |
Jul 20, 2021 | 171.50 | 176.29 | 170.78 | 175.31 | 988,314 | +3.82(+2.23%) |
Jul 19, 2021 | 173.83 | 174.76 | 169.62 | 171.49 | 784,836 | -3.92(-2.23%) |
Jul 16, 2021 | 178.42 | 179.86 | 175.29 | 175.41 | 419,136 | -3.04(-1.70%) |
Jul 15, 2021 | 181.23 | 182.00 | 176.30 | 178.45 | 474,157 | -2.03(-1.12%) |
Jul 14, 2021 | 183.33 | 183.33 | 180.00 | 180.48 | 437,778 | -2.16(-1.18%) |
Jul 13, 2021 | 183.68 | 184.89 | 181.60 | 182.64 | 499,301 | -2.15(-1.16%) |
Jul 12, 2021 | 184.13 | 186.22 | 183.30 | 184.79 | 346,613 | +0.80(+0.43%) |
Jul 09, 2021 | 184.06 | 184.92 | 182.87 | 183.99 | 443,992 | +0.65(+0.35%) |
Jul 08, 2021 | 181.55 | 184.56 | 180.62 | 183.34 | 464,213 | -0.68(-0.37%) |
Jul 07, 2021 | 183.50 | 185.32 | 180.62 | 184.02 | 809,462 | +1.09(+0.60%) |
Jul 06, 2021 | 181.77 | 183.24 | 179.74 | 182.93 | 598,469 | +1.43(+0.79%) |
Jul 02, 2021 | 180.72 | 182.47 | 179.14 | 181.50 | 345,185 | +0.32(+0.18%) |
Jul 01, 2021 | 180.67 | 182.72 | 178.78 | 181.18 | 608,601 | +3.54(+1.99%) |
Jun 30, 2021 | 178.95 | 179.73 | 176.78 | 177.64 | 406,068 | -1.39(-0.78%) |
Jun 29, 2021 | 181.95 | 182.92 | 178.84 | 179.03 | 331,501 | -2.90(-1.59%) |
Jun 28, 2021 | 181.77 | 182.16 | 180.30 | 181.93 | 354,336 | +0.85(+0.47%) |
Jun 25, 2021 | 178.66 | 182.15 | 178.54 | 181.08 | 523,460 | +2.28(+1.28%) |
Jun 24, 2021 | 178.20 | 180.00 | 177.39 | 178.80 | 433,852 | +1.82(+1.03%) |
Jun 23, 2021 | 177.06 | 177.86 | 174.35 | 176.98 | 527,157 | -0.32(-0.18%) |
Jun 22, 2021 | 178.84 | 178.84 | 174.83 | 177.30 | 514,671 | +0.08(+0.05%) |
Jun 21, 2021 | 178.16 | 179.80 | 176.16 | 177.22 | 766,284 | -0.06(-0.03%) |
Jun 18, 2021 | 176.21 | 178.85 | 173.46 | 177.28 | 1,734,647 | -0.47(-0.26%) |
Jun 17, 2021 | 180.00 | 180.44 | 174.50 | 177.75 | 902,405 | -3.38(-1.87%) |
Jun 16, 2021 | 183.17 | 184.49 | 180.19 | 181.13 | 590,756 | -2.28(-1.24%) |
Jun 15, 2021 | 187.14 | 189.00 | 182.80 | 183.41 | 975,037 | -3.01(-1.61%) |
Jun 14, 2021 | 186.94 | 187.65 | 185.08 | 186.42 | 773,142 | +0.25(+0.13%) |
Jun 11, 2021 | 186.19 | 187.53 | 184.80 | 186.17 | 1,107,820 | +0.23(+0.12%) |
Jun 10, 2021 | 182.36 | 186.75 | 181.98 | 185.94 | 989,140 | +4.10(+2.25%) |
Jun 09, 2021 | 180.36 | 183.69 | 179.32 | 181.84 | 850,444 | +2.90(+1.62%) |
Jun 08, 2021 | 177.14 | 179.31 | 176.85 | 178.94 | 581,676 | +2.47(+1.40%) |
Jun 07, 2021 | 173.60 | 178.00 | 171.30 | 176.47 | 637,867 | +2.90(+1.67%) |
Jun 04, 2021 | 174.28 | 174.99 | 172.28 | 173.57 | 289,696 | +0.12(+0.07%) |
Jun 03, 2021 | 174.66 | 174.66 | 171.09 | 173.45 | 402,455 | -0.37(-0.21%) |
Jun 02, 2021 | 176.52 | 176.81 | 173.45 | 173.82 | 461,784 | -1.83(-1.04%) |
Jun 01, 2021 | 179.07 | 179.68 | 173.56 | 175.65 | 572,496 | -2.48(-1.39%) |
May 28, 2021 | 176.31 | 178.41 | 175.33 | 178.13 | 537,347 | +2.36(+1.34%) |
May 27, 2021 | 179.53 | 180.25 | 175.54 | 175.77 | 711,565 | -2.59(-1.45%) |
May 26, 2021 | 177.27 | 178.75 | 176.69 | 178.36 | 398,027 | +0.65(+0.37%) |
May 25, 2021 | 179.35 | 180.46 | 177.56 | 177.71 | 285,790 | -1.25(-0.70%) |
May 24, 2021 | 180.20 | 182.56 | 178.71 | 178.96 | 568,258 | -1.04(-0.58%) |
May 21, 2021 | 179.20 | 181.44 | 177.60 | 180.00 | 1,014,656 | +1.40(+0.78%) |
May 20, 2021 | 174.34 | 179.26 | 173.85 | 178.60 | 575,600 | +3.39(+1.93%) |
May 19, 2021 | 175.19 | 176.00 | 173.35 | 175.21 | 508,467 | +0.12(+0.07%) |
May 18, 2021 | 176.77 | 177.50 | 175.09 | 175.09 | 417,647 | -1.71(-0.97%) |
May 17, 2021 | 180.00 | 181.46 | 176.28 | 176.80 | 497,335 | -2.37(-1.32%) |
May 14, 2021 | 179.67 | 179.67 | 177.42 | 179.17 | 568,851 | +1.01(+0.57%) |
May 13, 2021 | 175.78 | 178.72 | 175.20 | 178.16 | 697,637 | +2.26(+1.28%) |
May 12, 2021 | 173.45 | 180.39 | 173.45 | 175.90 | 1,196,993 | +2.10(+1.21%) |
May 11, 2021 | 173.21 | 175.63 | 172.50 | 173.80 | 532,721 | -2.30(-1.31%) |
May 10, 2021 | 177.09 | 177.99 | 173.43 | 176.10 | 759,791 | +1.51(+0.86%) |
May 07, 2021 | 172.34 | 178.23 | 172.05 | 174.59 | 2,304,576 | +1.75(+1.01%) |
May 06, 2021 | 168.29 | 173.00 | 166.50 | 172.84 | 1,098,559 | +2.02(+1.18%) |
May 05, 2021 | 161.50 | 171.42 | 161.50 | 170.82 | 1,623,631 | +10.62(+6.63%) |
May 04, 2021 | 164.72 | 164.97 | 160.01 | 160.20 | 968,762 | -4.94(-2.99%) |