Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.24 | 159.00 | 139.94 | 141.06 | 2,605,644 | +10.28(+7.86%) |
Apr 28, 2022 | 128.55 | 131.23 | 125.58 | 130.78 | 894,883 | +4.84(+3.84%) |
Apr 27, 2022 | 124.51 | 126.94 | 122.55 | 125.94 | 582,364 | +1.24(+0.99%) |
Apr 26, 2022 | 126.21 | 130.36 | 124.13 | 124.70 | 606,259 | -3.44(-2.68%) |
Apr 25, 2022 | 123.12 | 128.25 | 120.88 | 128.14 | 500,500 | +4.20(+3.39%) |
Apr 22, 2022 | 127.09 | 127.12 | 123.49 | 123.94 | 486,392 | -4.75(-3.69%) |
Apr 21, 2022 | 130.59 | 131.06 | 128.39 | 128.69 | 766,299 | -0.25(-0.19%) |
Apr 20, 2022 | 128.27 | 130.39 | 127.92 | 128.94 | 482,506 | +1.06(+0.83%) |
Apr 19, 2022 | 123.26 | 129.04 | 123.26 | 127.88 | 519,258 | +4.99(+4.06%) |
Apr 18, 2022 | 123.37 | 125.08 | 121.41 | 122.89 | 357,652 | -0.82(-0.66%) |
Apr 14, 2022 | 123.05 | 124.16 | 121.23 | 123.71 | 467,647 | +0.81(+0.66%) |
Apr 13, 2022 | 124.10 | 125.14 | 122.61 | 122.90 | 404,724 | -0.98(-0.79%) |
Apr 12, 2022 | 125.33 | 128.00 | 122.75 | 123.88 | 433,297 | -0.42(-0.34%) |
Apr 11, 2022 | 121.95 | 127.46 | 121.95 | 124.30 | 583,578 | +1.30(+1.06%) |
Apr 08, 2022 | 121.86 | 126.17 | 120.61 | 123.00 | 611,530 | +1.72(+1.42%) |
Apr 07, 2022 | 122.93 | 122.93 | 117.56 | 121.28 | 679,707 | -1.76(-1.43%) |
Apr 06, 2022 | 121.06 | 123.33 | 119.90 | 123.04 | 636,520 | -0.25(-0.20%) |
Apr 05, 2022 | 126.00 | 126.92 | 122.14 | 123.29 | 676,118 | -3.01(-2.38%) |
Apr 04, 2022 | 124.28 | 126.34 | 123.61 | 126.30 | 665,988 | +2.06(+1.66%) |
Apr 01, 2022 | 126.41 | 126.49 | 122.83 | 124.24 | 663,735 | +0.04(+0.03%) |
Mar 31, 2022 | 130.07 | 130.80 | 124.19 | 124.20 | 888,065 | -6.73(-5.14%) |
Mar 30, 2022 | 131.66 | 134.51 | 130.69 | 130.93 | 786,493 | -7.90(-5.69%) |
Mar 29, 2022 | 136.00 | 143.45 | 135.18 | 138.83 | 885,129 | +6.96(+5.28%) |
Mar 28, 2022 | 130.98 | 132.01 | 129.60 | 131.87 | 937,410 | +0.35(+0.27%) |
Mar 25, 2022 | 135.39 | 135.51 | 130.89 | 131.52 | 678,121 | -3.51(-2.60%) |
Mar 24, 2022 | 136.07 | 137.10 | 133.48 | 135.03 | 786,288 | -1.08(-0.79%) |
Mar 23, 2022 | 136.89 | 138.59 | 135.22 | 136.11 | 595,653 | -2.94(-2.11%) |
Mar 22, 2022 | 140.95 | 142.87 | 137.95 | 139.05 | 592,446 | -0.58(-0.42%) |
Mar 21, 2022 | 143.34 | 143.43 | 138.37 | 139.63 | 427,502 | -4.88(-3.38%) |
Mar 18, 2022 | 142.97 | 145.63 | 140.99 | 144.51 | 1,087,665 | -0.64(-0.44%) |
Mar 17, 2022 | 142.16 | 145.24 | 141.42 | 145.15 | 681,162 | -0.16(-0.11%) |
Mar 16, 2022 | 140.68 | 148.57 | 139.32 | 145.31 | 1,147,464 | +7.01(+5.07%) |
Mar 15, 2022 | 132.24 | 138.97 | 132.24 | 138.30 | 687,222 | +7.26(+5.54%) |
Mar 14, 2022 | 132.56 | 133.50 | 129.86 | 131.04 | 607,461 | -0.07(-0.05%) |
Mar 11, 2022 | 135.53 | 135.68 | 130.98 | 131.11 | 864,860 | -1.65(-1.24%) |
Mar 10, 2022 | 134.12 | 131.30 | 132.76 | 745,572 | -4.10(-3.00%) | |
Mar 09, 2022 | 132.94 | 140.24 | 132.32 | 136.86 | 1,127,572 | +8.54(+6.66%) |
Mar 08, 2022 | 124.58 | 132.24 | 121.04 | 128.32 | 1,469,014 | +4.56(+3.68%) |
Mar 07, 2022 | 136.53 | 137.00 | 123.13 | 123.76 | 1,461,605 | -13.59(-9.89%) |
Mar 04, 2022 | 137.58 | 138.64 | 133.42 | 137.35 | 1,066,368 | -2.51(-1.79%) |
Mar 03, 2022 | 143.88 | 146.65 | 139.59 | 139.86 | 1,131,510 | -3.00(-2.10%) |
Mar 02, 2022 | 139.07 | 144.26 | 137.95 | 142.86 | 1,125,030 | +5.80(+4.23%) |
Mar 01, 2022 | 138.40 | 139.70 | 131.86 | 137.06 | 1,539,840 | -3.72(-2.64%) |
Feb 28, 2022 | 141.16 | 142.46 | 139.34 | 140.78 | 1,078,787 | -3.49(-2.42%) |
Feb 25, 2022 | 140.23 | 145.41 | 142.19 | 144.27 | 722,160 | +5.06(+3.63%) |
Feb 24, 2022 | 133.03 | 139.33 | 132.02 | 139.21 | 1,384,440 | +0.40(+0.29%) |
Feb 23, 2022 | 141.29 | 143.51 | 138.44 | 138.81 | 754,507 | -1.10(-0.79%) |
Feb 22, 2022 | 146.80 | 147.62 | 139.31 | 139.91 | 863,192 | -8.35(-5.63%) |
Feb 18, 2022 | 148.26 | 0 | +1.46(+0.99%) | |||
Feb 17, 2022 | 148.56 | 151.09 | 146.61 | 146.80 | 818,999 | -3.37(-2.24%) |
Feb 16, 2022 | 146.58 | 151.23 | 146.58 | 150.17 | 585,682 | +1.85(+1.25%) |
Feb 15, 2022 | 146.36 | 151.13 | 146.36 | 148.32 | 827,285 | +4.50(+3.13%) |
Feb 14, 2022 | 144.16 | 147.45 | 143.38 | 143.82 | 843,183 | -0.35(-0.24%) |
Feb 11, 2022 | 153.00 | 158.99 | 143.25 | 144.17 | 1,068,345 | -7.93(-5.21%) |
Feb 10, 2022 | 154.07 | 156.95 | 150.49 | 152.10 | 755,336 | -5.44(-3.45%) |
Feb 09, 2022 | 155.46 | 158.54 | 154.64 | 157.54 | 597,803 | +3.62(+2.35%) |
Feb 08, 2022 | 149.18 | 154.35 | 149.18 | 153.92 | 804,052 | +4.86(+3.26%) |
Feb 07, 2022 | 151.43 | 152.07 | 148.20 | 149.06 | 767,009 | -1.02(-0.68%) |
Feb 04, 2022 | 152.69 | 152.69 | 147.51 | 150.08 | 735,976 | -2.59(-1.70%) |
Feb 03, 2022 | 157.05 | 152.51 | 152.67 | 328,886 | -5.83(-3.68%) | |
Feb 02, 2022 | 158.65 | 159.30 | 156.20 | 158.50 | 431,830 | -0.11(-0.07%) |
Feb 01, 2022 | 158.42 | 159.75 | 155.47 | 158.61 | 547,862 | +0.74(+0.47%) |
Jan 31, 2022 | 150.26 | 157.94 | 157.87 | 681,716 | +6.63(+4.38%) | |
Jan 28, 2022 | 149.89 | 151.26 | 146.86 | 151.24 | 744,747 | +0.39(+0.26%) |
Jan 27, 2022 | 155.85 | 157.76 | 150.00 | 150.85 | 409,449 | -3.19(-2.07%) |
Jan 26, 2022 | 160.38 | 160.97 | 152.79 | 154.04 | 417,823 | -3.84(-2.43%) |
Jan 25, 2022 | 155.00 | 159.77 | 153.16 | 157.88 | 468,900 | -0.95(-0.60%) |
Jan 24, 2022 | 152.60 | 159.13 | 149.70 | 158.83 | 769,580 | +2.45(+1.57%) |
Jan 21, 2022 | 160.64 | 161.03 | 155.18 | 156.38 | 824,561 | -4.95(-3.07%) |
Jan 20, 2022 | 161.90 | 165.79 | 160.79 | 161.33 | 544,503 | -0.55(-0.34%) |
Jan 19, 2022 | 165.89 | 165.89 | 161.85 | 161.88 | 351,799 | -4.26(-2.56%) |
Jan 18, 2022 | 168.74 | 169.60 | 165.78 | 166.14 | 385,324 | -4.63(-2.71%) |
Jan 14, 2022 | 170.77 | 0 | -5.65(-3.20%) | |||
Jan 13, 2022 | 177.86 | 179.43 | 175.85 | 176.42 | 305,256 | -0.32(-0.18%) |
Jan 12, 2022 | 176.56 | 178.33 | 174.47 | 176.74 | 408,410 | +0.30(+0.17%) |
Jan 11, 2022 | 172.25 | 176.93 | 172.25 | 176.44 | 384,331 | +3.98(+2.31%) |
Jan 10, 2022 | 173.14 | 174.09 | 169.75 | 172.46 | 655,371 | -4.09(-2.32%) |
Jan 07, 2022 | 180.45 | 180.85 | 176.47 | 176.55 | 441,840 | -3.92(-2.17%) |
Jan 06, 2022 | 183.68 | 183.68 | 179.00 | 180.47 | 358,885 | -1.95(-1.07%) |
Jan 05, 2022 | 188.56 | 192.00 | 181.90 | 182.42 | 589,330 | -5.83(-3.10%) |
Jan 04, 2022 | 186.23 | 189.35 | 184.97 | 188.25 | 439,973 | +4.28(+2.33%) |
Jan 03, 2022 | 183.35 | 185.43 | 181.85 | 183.97 | 629,402 | +1.79(+0.98%) |
Dec 31, 2021 | 178.42 | 183.88 | 178.25 | 182.18 | 664,184 | +4.29(+2.41%) |
Dec 30, 2021 | 176.61 | 178.93 | 175.66 | 177.89 | 422,283 | +1.23(+0.70%) |
Dec 29, 2021 | 175.87 | 178.33 | 175.87 | 176.66 | 258,067 | +0.85(+0.48%) |
Dec 28, 2021 | 174.02 | 178.51 | 174.02 | 175.81 | 341,334 | +1.20(+0.69%) |
Dec 27, 2021 | 171.20 | 174.92 | 171.20 | 174.61 | 378,033 | +3.45(+2.02%) |
Dec 23, 2021 | 170.58 | 173.28 | 170.55 | 171.16 | 317,185 | +1.91(+1.13%) |
Dec 22, 2021 | 168.74 | 170.64 | 167.94 | 169.25 | 707,103 | +0.82(+0.49%) |
Dec 21, 2021 | 165.00 | 169.37 | 165.00 | 168.43 | 851,361 | +4.48(+2.73%) |
Dec 20, 2021 | 168.18 | 168.64 | 162.63 | 163.95 | 632,689 | -6.69(-3.92%) |
Dec 17, 2021 | 171.75 | 173.13 | 169.66 | 170.64 | 1,094,310 | -2.81(-1.62%) |
Dec 16, 2021 | 178.12 | 179.28 | 173.30 | 173.45 | 622,833 | -3.18(-1.80%) |
Dec 15, 2021 | 171.99 | 176.87 | 171.90 | 176.63 | 558,438 | +1.49(+0.85%) |
Dec 14, 2021 | 173.61 | 177.61 | 173.08 | 175.14 | 555,582 | +0.54(+0.31%) |
Dec 13, 2021 | 178.37 | 178.54 | 173.15 | 174.60 | 592,995 | -3.78(-2.12%) |
Dec 10, 2021 | 180.66 | 181.34 | 177.99 | 178.38 | 396,900 | -0.90(-0.50%) |
Dec 09, 2021 | 177.76 | 181.23 | 177.76 | 179.28 | 460,117 | +0.45(+0.25%) |
Dec 08, 2021 | 179.54 | 180.36 | 177.96 | 178.83 | 441,102 | -0.50(-0.28%) |
Dec 07, 2021 | 177.51 | 181.61 | 177.51 | 179.33 | 599,786 | +3.98(+2.27%) |
Dec 06, 2021 | 174.94 | 178.84 | 174.31 | 175.35 | 739,209 | +2.51(+1.45%) |
Dec 03, 2021 | 171.89 | 175.12 | 171.25 | 172.84 | 824,122 | +1.33(+0.78%) |
Dec 02, 2021 | 166.89 | 172.95 | 166.28 | 171.51 | 729,367 | +6.20(+3.75%) |
Dec 01, 2021 | 172.60 | 174.06 | 165.13 | 165.31 | 598,673 | -2.56(-1.52%) |
Nov 30, 2021 | 172.73 | 173.34 | 166.36 | 167.87 | 1,019,229 | -6.51(-3.73%) |
Nov 29, 2021 | 176.95 | 177.03 | 171.46 | 174.38 | 554,205 | -1.04(-0.59%) |
Nov 26, 2021 | 173.68 | 175.83 | 172.13 | 175.42 | 440,279 | -4.28(-2.38%) |
Nov 24, 2021 | 178.93 | 181.96 | 178.02 | 179.70 | 409,169 | -1.55(-0.86%) |
Nov 23, 2021 | 180.70 | 182.07 | 178.79 | 181.25 | 387,299 | -0.03(-0.02%) |
Nov 22, 2021 | 177.93 | 182.31 | 177.16 | 181.28 | 661,490 | +3.94(+2.22%) |
Nov 19, 2021 | 174.47 | 179.03 | 174.25 | 177.34 | 672,321 | +2.78(+1.59%) |
Nov 18, 2021 | 176.02 | 174.75 | 174.01 | 174.56 | 455,416 | -0.47(-0.27%) |
Nov 17, 2021 | 179.50 | 180.30 | 174.58 | 175.03 | 724,822 | -4.29(-2.39%) |
Nov 16, 2021 | 176.62 | 180.67 | 176.62 | 179.32 | 524,085 | +3.30(+1.87%) |
Nov 15, 2021 | 178.04 | 178.56 | 175.82 | 176.02 | 510,510 | -1.30(-0.73%) |
Nov 12, 2021 | 174.13 | 178.19 | 174.13 | 177.32 | 395,768 | +3.82(+2.20%) |
Nov 11, 2021 | 175.61 | 176.34 | 173.41 | 173.50 | 537,121 | -1.50(-0.86%) |
Nov 10, 2021 | 173.25 | 175.00 | 622,961 | +1.78(+1.03%) | ||
Nov 09, 2021 | 176.02 | 178.19 | 172.00 | 173.22 | 720,787 | -2.69(-1.53%) |
Nov 08, 2021 | 178.52 | 179.21 | 174.89 | 175.91 | 730,353 | -1.09(-0.62%) |
Nov 05, 2021 | 178.19 | 180.29 | 176.52 | 177.00 | 457,680 | +2.19(+1.25%) |
Nov 04, 2021 | 178.89 | 180.79 | 174.40 | 174.81 | 527,620 | -2.98(-1.68%) |
Nov 03, 2021 | 174.21 | 178.91 | 174.00 | 177.79 | 642,306 | +3.44(+1.97%) |
Nov 02, 2021 | 182.59 | 182.59 | 174.01 | 174.35 | 669,038 | -9.22(-5.02%) |
Nov 01, 2021 | 176.76 | 184.93 | 178.41 | 183.57 | 962,946 | +6.36(+3.59%) |
Oct 29, 2021 | 189.00 | 191.91 | 174.17 | 177.21 | 1,556,681 | -21.85(-10.98%) |
Oct 28, 2021 | 193.67 | 199.37 | 193.22 | 199.06 | 626,478 | +6.19(+3.21%) |
Oct 27, 2021 | 192.86 | 198.84 | 192.26 | 192.87 | 659,601 | -0.37(-0.19%) |
Oct 26, 2021 | 194.36 | 193.21 | 193.24 | 433,966 | -0.35(-0.18%) | |
Oct 25, 2021 | 192.30 | 195.68 | 191.55 | 193.59 | 558,812 | +1.47(+0.77%) |
Oct 22, 2021 | 192.04 | 194.27 | 191.01 | 192.12 | 373,343 | +0.27(+0.14%) |
Oct 21, 2021 | 190.00 | 194.24 | 190.00 | 191.85 | 414,745 | +2.28(+1.20%) |
Oct 20, 2021 | 185.54 | 189.64 | 185.02 | 189.57 | 407,355 | +3.80(+2.05%) |
Oct 19, 2021 | 187.49 | 188.68 | 185.00 | 185.77 | 319,674 | -0.82(-0.44%) |
Oct 18, 2021 | 182.81 | 186.84 | 182.81 | 186.59 | 365,566 | +2.56(+1.39%) |
Oct 15, 2021 | 187.98 | 189.04 | 184.02 | 184.03 | 396,412 | -1.76(-0.95%) |
Oct 14, 2021 | 181.25 | 187.23 | 181.25 | 185.79 | 509,266 | +5.99(+3.33%) |
Oct 13, 2021 | 181.81 | 182.20 | 178.12 | 179.80 | 432,421 | -1.23(-0.68%) |
Oct 12, 2021 | 179.62 | 182.67 | 179.47 | 181.03 | 437,785 | +1.62(+0.90%) |
Oct 11, 2021 | 178.84 | 183.48 | 178.14 | 179.41 | 321,449 | +0.78(+0.44%) |
Oct 08, 2021 | 180.89 | 181.96 | 178.30 | 178.63 | 488,116 | -2.69(-1.48%) |
Oct 07, 2021 | 181.29 | 184.79 | 181.29 | 181.32 | 497,619 | +2.20(+1.23%) |
Oct 06, 2021 | 175.68 | 180.09 | 174.68 | 179.12 | 493,555 | +0.82(+0.46%) |
Oct 05, 2021 | 177.92 | 182.88 | 176.39 | 178.30 | 547,980 | +0.38(+0.21%) |
Oct 04, 2021 | 178.80 | 181.70 | 177.36 | 177.92 | 403,162 | -1.31(-0.73%) |
Oct 01, 2021 | 177.93 | 181.05 | 176.15 | 179.23 | 531,078 | +1.83(+1.03%) |
Sep 30, 2021 | 183.79 | 184.31 | 177.10 | 177.40 | 774,828 | -5.55(-3.03%) |
Sep 29, 2021 | 186.26 | 186.95 | 182.62 | 182.95 | 567,210 | -1.51(-0.82%) |
Sep 28, 2021 | 186.45 | 188.12 | 183.84 | 184.46 | 454,212 | -2.62(-1.40%) |
Sep 27, 2021 | 184.84 | 188.70 | 184.84 | 187.08 | 429,520 | +2.69(+1.46%) |
Sep 24, 2021 | 183.90 | 185.85 | 183.08 | 184.39 | 350,564 | -0.89(-0.48%) |
Sep 23, 2021 | 186.14 | 188.43 | 185.00 | 185.28 | 391,209 | +1.20(+0.65%) |
Sep 22, 2021 | 181.73 | 185.35 | 181.41 | 184.08 | 401,933 | +4.44(+2.47%) |
Sep 21, 2021 | 184.20 | 184.20 | 179.63 | 179.64 | 391,018 | -2.60(-1.43%) |
Sep 20, 2021 | 179.50 | 182.70 | 175.95 | 182.24 | 576,669 | +0.42(+0.23%) |
Sep 17, 2021 | 182.93 | 184.80 | 179.98 | 181.82 | 1,183,373 | -3.16(-1.71%) |
Sep 16, 2021 | 188.01 | 188.60 | 183.68 | 184.98 | 403,281 | -2.88(-1.53%) |
Sep 15, 2021 | 186.20 | 188.12 | 184.45 | 187.86 | 623,749 | +1.42(+0.76%) |
Sep 14, 2021 | 193.23 | 193.23 | 186.13 | 186.44 | 359,918 | -5.88(-3.06%) |
Sep 13, 2021 | 190.89 | 194.42 | 189.04 | 192.32 | 377,777 | +4.70(+2.51%) |
Sep 10, 2021 | 192.08 | 193.98 | 187.45 | 187.62 | 334,303 | -2.72(-1.43%) |
Sep 09, 2021 | 188.26 | 192.26 | 187.34 | 190.34 | 321,346 | +2.62(+1.40%) |
Sep 08, 2021 | 190.64 | 190.64 | 186.22 | 187.72 | 374,999 | -4.46(-2.32%) |
Sep 07, 2021 | 193.16 | 194.62 | 190.50 | 192.18 | 439,610 | -1.89(-0.97%) |
Sep 03, 2021 | 197.13 | 197.61 | 193.82 | 194.07 | 242,860 | -4.45(-2.24%) |
Sep 02, 2021 | 196.29 | 198.60 | 195.20 | 198.52 | 368,589 | +2.52(+1.29%) |
Sep 01, 2021 | 197.97 | 198.76 | 195.27 | 196.00 | 333,774 | -1.76(-0.89%) |
Aug 31, 2021 | 202.83 | 202.83 | 196.44 | 197.76 | 616,463 | -4.41(-2.18%) |
Aug 30, 2021 | 203.65 | 204.11 | 201.64 | 202.17 | 263,432 | -1.48(-0.73%) |
Aug 27, 2021 | 201.50 | 204.41 | 201.50 | 203.65 | 298,735 | +2.56(+1.27%) |
Aug 26, 2021 | 204.20 | 204.55 | 199.95 | 201.09 | 342,363 | -3.67(-1.79%) |
Aug 25, 2021 | 204.34 | 207.79 | 203.60 | 204.76 | 334,167 | +1.44(+0.71%) |
Aug 24, 2021 | 201.23 | 205.20 | 201.23 | 203.32 | 215,951 | +2.22(+1.10%) |
Aug 23, 2021 | 202.62 | 202.91 | 198.68 | 201.10 | 283,405 | +0.32(+0.16%) |
Aug 20, 2021 | 198.00 | 202.36 | 197.06 | 200.78 | 441,685 | +3.83(+1.94%) |
Aug 19, 2021 | 194.20 | 198.58 | 193.76 | 196.95 | 465,981 | -0.91(-0.46%) |
Aug 18, 2021 | 198.52 | 202.21 | 197.60 | 197.86 | 499,582 | -1.88(-0.94%) |
Aug 17, 2021 | 204.81 | 205.26 | 197.88 | 199.74 | 561,400 | -7.70(-3.71%) |
Aug 16, 2021 | 209.25 | 209.25 | 204.85 | 207.44 | 310,163 | -1.72(-0.82%) |
Aug 13, 2021 | 209.58 | 211.03 | 207.91 | 209.16 | 262,066 | -0.64(-0.31%) |
Aug 12, 2021 | 209.00 | 211.75 | 207.19 | 209.80 | 495,337 | +1.29(+0.62%) |
Aug 11, 2021 | 201.21 | 208.53 | 200.44 | 208.51 | 483,126 | +7.46(+3.71%) |
Aug 10, 2021 | 196.70 | 202.09 | 195.55 | 201.05 | 272,961 | +4.52(+2.30%) |
Aug 09, 2021 | 198.99 | 200.88 | 196.43 | 196.53 | 328,819 | -4.76(-2.36%) |
Aug 06, 2021 | 201.20 | 202.85 | 199.33 | 201.29 | 379,312 | +2.19(+1.10%) |
Aug 05, 2021 | 198.25 | 200.20 | 197.81 | 199.10 | 356,559 | +2.46(+1.25%) |
Aug 04, 2021 | 197.89 | 200.26 | 195.79 | 196.64 | 519,268 | -2.67(-1.34%) |
Aug 03, 2021 | 196.03 | 199.85 | 191.37 | 199.31 | 480,987 | +4.71(+2.42%) |
Aug 02, 2021 | 196.58 | 201.27 | 194.56 | 194.60 | 602,151 | -0.30(-0.15%) |
Jul 30, 2021 | 194.06 | 202.49 | 193.25 | 194.90 | 888,415 | -0.94(-0.48%) |
Jul 29, 2021 | 190.51 | 195.95 | 190.51 | 195.84 | 529,330 | +5.93(+3.12%) |
Jul 28, 2021 | 190.83 | 192.27 | 186.51 | 189.91 | 319,665 | +0.56(+0.30%) |
Jul 27, 2021 | 188.82 | 190.44 | 186.55 | 189.35 | 382,393 | -1.72(-0.90%) |
Jul 26, 2021 | 192.24 | 193.79 | 189.61 | 191.07 | 338,806 | -0.77(-0.40%) |
Jul 23, 2021 | 189.27 | 192.17 | 188.46 | 191.84 | 316,584 | +4.46(+2.38%) |
Jul 22, 2021 | 192.10 | 192.10 | 187.25 | 187.38 | 273,992 | -5.26(-2.73%) |
Jul 21, 2021 | 191.15 | 195.43 | 189.04 | 192.64 | 361,948 | +6.12(+3.28%) |
Jul 20, 2021 | 180.76 | 187.34 | 178.73 | 186.52 | 515,333 | +5.90(+3.27%) |
Jul 19, 2021 | 180.32 | 181.75 | 176.50 | 180.62 | 595,971 | -5.54(-2.98%) |
Jul 16, 2021 | 191.00 | 192.19 | 185.46 | 186.16 | 492,971 | -4.63(-2.43%) |
Jul 15, 2021 | 192.00 | 193.29 | 188.14 | 190.79 | 475,116 | -3.53(-1.82%) |
Jul 14, 2021 | 195.68 | 196.84 | 192.20 | 194.32 | 388,730 | -0.15(-0.08%) |
Jul 13, 2021 | 196.89 | 197.29 | 193.59 | 194.47 | 403,134 | -4.29(-2.16%) |
Jul 12, 2021 | 195.93 | 199.51 | 194.78 | 198.76 | 424,602 | -0.19(-0.10%) |
Jul 09, 2021 | 197.32 | 200.97 | 196.64 | 198.95 | 473,044 | +5.80(+3.00%) |
Jul 08, 2021 | 192.67 | 196.02 | 189.87 | 193.15 | 421,590 | -4.72(-2.39%) |
Jul 07, 2021 | 192.76 | 199.05 | 192.76 | 197.87 | 473,723 | +4.16(+2.15%) |
Jul 06, 2021 | 196.40 | 198.21 | 191.23 | 193.71 | 659,640 | -1.37(-0.70%) |
Jul 02, 2021 | 197.12 | 197.81 | 194.58 | 195.08 | 556,324 | -2.22(-1.13%) |
Jul 01, 2021 | 193.83 | 197.99 | 191.81 | 197.30 | 616,633 | +5.11(+2.66%) |
Jun 30, 2021 | 189.35 | 192.43 | 189.27 | 192.19 | 539,284 | +1.84(+0.97%) |
Jun 29, 2021 | 191.64 | 192.02 | 189.60 | 190.35 | 425,001 | +0.46(+0.24%) |
Jun 28, 2021 | 194.60 | 194.60 | 189.15 | 189.89 | 497,734 | -5.83(-2.98%) |
Jun 25, 2021 | 191.89 | 196.99 | 190.64 | 195.72 | 692,785 | +5.50(+2.89%) |
Jun 24, 2021 | 189.85 | 191.25 | 186.50 | 190.22 | 467,746 | +1.90(+1.01%) |
Jun 23, 2021 | 191.15 | 192.10 | 188.29 | 188.32 | 379,487 | -1.73(-0.91%) |
Jun 22, 2021 | 186.66 | 191.46 | 185.56 | 190.05 | 538,726 | +2.85(+1.52%) |
Jun 21, 2021 | 184.25 | 189.61 | 182.60 | 187.20 | 586,968 | +6.54(+3.62%) |
Jun 18, 2021 | 179.94 | 181.44 | 178.29 | 180.66 | 696,235 | -3.22(-1.75%) |
Jun 17, 2021 | 186.60 | 187.37 | 180.33 | 183.88 | 470,171 | -2.72(-1.46%) |
Jun 16, 2021 | 188.52 | 189.61 | 184.56 | 186.60 | 532,247 | -3.02(-1.59%) |
Jun 15, 2021 | 188.21 | 190.04 | 186.96 | 189.62 | 625,847 | +1.38(+0.73%) |
Jun 14, 2021 | 191.84 | 192.50 | 186.61 | 188.24 | 452,709 | -4.89(-2.53%) |
Jun 11, 2021 | 192.82 | 193.90 | 191.11 | 193.13 | 453,010 | +2.19(+1.15%) |
Jun 10, 2021 | 200.13 | 200.38 | 190.41 | 190.94 | 966,262 | -7.46(-3.76%) |
Jun 09, 2021 | 202.47 | 203.65 | 198.22 | 198.40 | 368,091 | -4.74(-2.33%) |
Jun 08, 2021 | 200.90 | 204.75 | 200.16 | 203.14 | 264,694 | +1.89(+0.94%) |
Jun 07, 2021 | 202.34 | 203.14 | 198.98 | 201.25 | 291,148 | -0.16(-0.08%) |
Jun 04, 2021 | 203.00 | 203.11 | 197.56 | 201.41 | 422,954 | -0.52(-0.26%) |
Jun 03, 2021 | 202.64 | 202.64 | 198.12 | 201.93 | 475,145 | -0.84(-0.41%) |
Jun 02, 2021 | 204.61 | 204.99 | 199.75 | 202.77 | 903,934 | -1.88(-0.92%) |
Jun 01, 2021 | 206.38 | 206.38 | 195.45 | 204.65 | 1,975,249 | -6.03(-2.86%) |
May 28, 2021 | 214.32 | 214.32 | 208.49 | 210.68 | 463,514 | -2.30(-1.08%) |
May 27, 2021 | 211.40 | 213.49 | 210.15 | 212.98 | 820,698 | +4.17(+2.00%) |
May 26, 2021 | 207.64 | 209.49 | 204.58 | 208.81 | 609,966 | +1.45(+0.70%) |
May 25, 2021 | 208.78 | 210.98 | 206.69 | 207.36 | 450,446 | -0.92(-0.44%) |
May 24, 2021 | 209.10 | 209.50 | 206.53 | 208.28 | 241,168 | +1.07(+0.52%) |
May 21, 2021 | 209.40 | 212.71 | 206.36 | 207.21 | 529,760 | -0.75(-0.36%) |
May 20, 2021 | 208.42 | 209.19 | 204.71 | 207.96 | 509,866 | +0.10(+0.05%) |
May 19, 2021 | 211.06 | 212.75 | 205.50 | 207.86 | 573,458 | -6.83(-3.18%) |
May 18, 2021 | 218.69 | 218.97 | 214.59 | 214.69 | 476,176 | -3.56(-1.63%) |
May 17, 2021 | 218.99 | 219.68 | 214.79 | 218.25 | 381,554 | -0.85(-0.39%) |
May 14, 2021 | 220.35 | 221.68 | 217.73 | 219.10 | 258,728 | +0.13(+0.06%) |
May 13, 2021 | 209.83 | 220.69 | 209.55 | 218.97 | 510,224 | +9.48(+4.53%) |
May 12, 2021 | 219.07 | 219.26 | 208.65 | 209.49 | 405,948 | -9.98(-4.55%) |
May 11, 2021 | 220.48 | 223.42 | 215.10 | 219.47 | 470,385 | -7.01(-3.10%) |
May 10, 2021 | 230.53 | 231.80 | 226.04 | 226.48 | 445,748 | -3.26(-1.42%) |
May 07, 2021 | 223.12 | 230.75 | 221.17 | 229.74 | 390,237 | +4.86(+2.16%) |
May 06, 2021 | 225.35 | 226.08 | 220.97 | 224.88 | 288,861 | +0.58(+0.26%) |
May 05, 2021 | 223.05 | 225.78 | 218.56 | 224.30 | 475,751 | +4.46(+2.03%) |
May 04, 2021 | 221.00 | 221.53 | 214.40 | 219.84 | 752,705 | -1.16(-0.52%) |