Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |
Jul 01, 2022 | 155.13 | 159.45 | 155.13 | 158.38 | 295,691 | +2.82(+1.81%) |
Jun 30, 2022 | 154.07 | 155.67 | 149.69 | 155.56 | 305,412 | -2.14(-1.36%) |
Jun 29, 2022 | 157.38 | 158.62 | 154.49 | 157.70 | 263,933 | +0.53(+0.34%) |
Jun 28, 2022 | 161.47 | 165.19 | 157.10 | 157.17 | 305,522 | -2.24(-1.41%) |
Jun 27, 2022 | 161.80 | 161.80 | 157.47 | 159.41 | 261,502 | -2.46(-1.52%) |
Jun 24, 2022 | 155.03 | 162.58 | 155.03 | 161.87 | 425,955 | +9.03(+5.91%) |
Jun 23, 2022 | 157.11 | 157.11 | 151.22 | 152.84 | 241,199 | -2.75(-1.77%) |
Jun 22, 2022 | 154.72 | 156.50 | 153.62 | 155.59 | 488,250 | -2.04(-1.29%) |
Jun 21, 2022 | 153.94 | 157.94 | 152.61 | 157.63 | 488,163 | +6.67(+4.42%) |
Jun 17, 2022 | 150.34 | 152.97 | 147.94 | 150.96 | 718,575 | +1.35(+0.90%) |
Jun 16, 2022 | 155.73 | 156.07 | 148.59 | 149.61 | 294,960 | -11.47(-7.12%) |
Jun 15, 2022 | 160.90 | 163.59 | 158.35 | 161.08 | 249,284 | +1.53(+0.96%) |
Jun 14, 2022 | 158.82 | 161.55 | 158.24 | 159.55 | 322,979 | +0.99(+0.62%) |
Jun 13, 2022 | 164.63 | 165.17 | 157.80 | 158.56 | 357,120 | -12.67(-7.40%) |
Jun 10, 2022 | 170.93 | 173.73 | 168.35 | 171.23 | 341,412 | -1.65(-0.95%) |
Jun 09, 2022 | 179.00 | 179.00 | 172.87 | 172.88 | 431,472 | -4.40(-2.48%) |
Jun 08, 2022 | 173.60 | 178.10 | 171.89 | 177.28 | 285,603 | +3.18(+1.83%) |
Jun 07, 2022 | 167.84 | 174.21 | 167.72 | 174.10 | 262,912 | +3.10(+1.81%) |
Jun 06, 2022 | 172.75 | 173.47 | 170.21 | 171.00 | 191,814 | +0.15(+0.09%) |
Jun 03, 2022 | 171.99 | 172.60 | 169.84 | 170.85 | 191,927 | -2.64(-1.52%) |
Jun 02, 2022 | 172.76 | 173.82 | 169.61 | 173.49 | 320,116 | +3.78(+2.23%) |
Jun 01, 2022 | 171.33 | 171.33 | 167.78 | 169.71 | 235,481 | -0.57(-0.33%) |
May 31, 2022 | 169.65 | 172.04 | 167.63 | 170.28 | 331,136 | +1.05(+0.62%) |
May 27, 2022 | 166.13 | 169.37 | 165.74 | 169.23 | 220,856 | +4.69(+2.85%) |
May 26, 2022 | 159.93 | 165.62 | 159.93 | 164.54 | 244,525 | +5.04(+3.16%) |
May 25, 2022 | 154.86 | 161.54 | 154.86 | 159.50 | 261,944 | +3.09(+1.98%) |
May 24, 2022 | 158.01 | 158.92 | 152.21 | 156.41 | 315,766 | -4.69(-2.91%) |
May 23, 2022 | 158.57 | 161.63 | 155.82 | 161.10 | 229,105 | +3.41(+2.16%) |
May 20, 2022 | 159.70 | 160.60 | 154.25 | 157.69 | 320,970 | -0.59(-0.37%) |
May 19, 2022 | 153.56 | 160.77 | 153.46 | 158.28 | 357,942 | +1.91(+1.22%) |
May 18, 2022 | 157.44 | 161.02 | 156.15 | 156.37 | 266,440 | -3.43(-2.15%) |
May 17, 2022 | 157.97 | 160.44 | 156.40 | 159.80 | 189,745 | +5.70(+3.70%) |
May 16, 2022 | 155.41 | 156.76 | 152.72 | 154.10 | 237,704 | -3.08(-1.96%) |
May 13, 2022 | 153.58 | 160.50 | 153.03 | 157.18 | 445,294 | +6.66(+4.42%) |
May 12, 2022 | 150.17 | 151.50 | 147.35 | 150.52 | 493,277 | -1.42(-0.93%) |
May 11, 2022 | 152.38 | 157.64 | 151.38 | 151.94 | 352,039 | -1.68(-1.09%) |
May 10, 2022 | 154.09 | 155.37 | 149.95 | 153.62 | 447,811 | +2.01(+1.33%) |
May 09, 2022 | 153.40 | 155.62 | 149.67 | 151.61 | 599,379 | -5.37(-3.42%) |
May 06, 2022 | 161.66 | 161.66 | 155.48 | 156.98 | 308,874 | -5.89(-3.62%) |
May 05, 2022 | 167.53 | 169.68 | 161.24 | 162.87 | 223,606 | -7.97(-4.67%) |
May 04, 2022 | 166.09 | 171.71 | 162.25 | 170.84 | 349,076 | +4.63(+2.79%) |
May 03, 2022 | 162.87 | 169.82 | 162.87 | 166.21 | 304,967 | +2.93(+1.79%) |
May 02, 2022 | 165.00 | 166.32 | 157.57 | 163.28 | 465,143 | -2.96(-1.78%) |
Apr 29, 2022 | 165.86 | 170.25 | 164.85 | 166.24 | 632,144 | +0.35(+0.21%) |
Apr 28, 2022 | 164.58 | 168.03 | 160.37 | 165.89 | 399,576 | +1.81(+1.10%) |
Apr 27, 2022 | 160.76 | 165.65 | 159.25 | 164.08 | 437,304 | +4.23(+2.65%) |
Apr 26, 2022 | 167.31 | 167.34 | 159.67 | 159.85 | 381,397 | -7.75(-4.62%) |
Apr 25, 2022 | 163.23 | 168.00 | 161.13 | 167.60 | 305,931 | +3.29(+2.00%) |
Apr 22, 2022 | 168.96 | 169.01 | 164.02 | 164.31 | 252,784 | -5.63(-3.31%) |
Apr 21, 2022 | 177.17 | 178.39 | 169.66 | 169.94 | 237,927 | -4.09(-2.35%) |
Apr 20, 2022 | 175.06 | 176.61 | 172.19 | 174.03 | 217,293 | -0.59(-0.34%) |
Apr 19, 2022 | 173.90 | 177.02 | 172.89 | 174.62 | 285,535 | +2.15(+1.25%) |
Apr 18, 2022 | 172.95 | 174.88 | 171.38 | 172.47 | 208,840 | -0.99(-0.57%) |
Apr 14, 2022 | 171.68 | 175.69 | 171.19 | 173.46 | 254,064 | +3.17(+1.86%) |
Apr 13, 2022 | 163.31 | 170.57 | 161.31 | 170.29 | 262,083 | +5.71(+3.47%) |
Apr 12, 2022 | 169.60 | 169.60 | 163.88 | 164.58 | 260,550 | -2.99(-1.78%) |
Apr 11, 2022 | 166.92 | 169.89 | 166.38 | 167.57 | 224,029 | +0.30(+0.18%) |
Apr 08, 2022 | 166.51 | 170.19 | 165.10 | 167.27 | 232,127 | +0.47(+0.28%) |
Apr 07, 2022 | 169.78 | 170.04 | 163.78 | 166.80 | 275,400 | -3.69(-2.16%) |
Apr 06, 2022 | 172.24 | 173.70 | 168.78 | 170.49 | 312,548 | -4.68(-2.67%) |
Apr 05, 2022 | 176.32 | 177.46 | 173.94 | 175.17 | 487,004 | +0.69(+0.40%) |
Apr 04, 2022 | 173.08 | 176.74 | 172.44 | 174.48 | 388,322 | +1.95(+1.13%) |
Apr 01, 2022 | 178.33 | 179.13 | 171.10 | 172.53 | 529,647 | -5.92(-3.32%) |
Mar 31, 2022 | 174.20 | 180.39 | 172.64 | 178.45 | 496,728 | +4.43(+2.55%) |
Mar 30, 2022 | 177.14 | 177.84 | 172.49 | 174.02 | 218,119 | -3.49(-1.97%) |
Mar 29, 2022 | 177.58 | 178.62 | 174.63 | 177.51 | 318,413 | +2.62(+1.50%) |
Mar 28, 2022 | 177.13 | 177.82 | 170.92 | 174.89 | 296,145 | -3.02(-1.70%) |
Mar 25, 2022 | 178.57 | 179.28 | 176.73 | 177.91 | 267,804 | -0.22(-0.12%) |
Mar 24, 2022 | 182.68 | 182.72 | 176.95 | 178.13 | 462,908 | -3.95(-2.17%) |
Mar 23, 2022 | 178.15 | 183.11 | 174.90 | 182.08 | 639,699 | +2.23(+1.24%) |
Mar 22, 2022 | 177.33 | 183.38 | 177.33 | 179.85 | 598,129 | +2.38(+1.34%) |
Mar 21, 2022 | 172.88 | 179.88 | 171.81 | 177.47 | 466,517 | +4.18(+2.41%) |
Mar 18, 2022 | 170.40 | 173.59 | 169.62 | 173.29 | 436,166 | +2.82(+1.65%) |
Mar 17, 2022 | 169.65 | 172.25 | 169.45 | 170.47 | 422,995 | -2.51(-1.45%) |
Mar 16, 2022 | 167.93 | 173.18 | 166.35 | 172.98 | 463,217 | +9.76(+5.98%) |
Mar 15, 2022 | 159.64 | 163.52 | 159.25 | 163.22 | 281,255 | +3.66(+2.29%) |
Mar 14, 2022 | 162.15 | 164.11 | 158.41 | 159.56 | 331,107 | -3.10(-1.91%) |
Mar 11, 2022 | 166.25 | 166.35 | 162.50 | 162.66 | 234,334 | -1.61(-0.98%) |
Mar 10, 2022 | 160.07 | 164.90 | 160.01 | 164.27 | 255,815 | +1.01(+0.62%) |
Mar 09, 2022 | 166.97 | 167.97 | 162.19 | 163.26 | 381,246 | -0.73(-0.45%) |
Mar 08, 2022 | 156.89 | 167.64 | 155.54 | 163.99 | 447,913 | +7.64(+4.89%) |
Mar 07, 2022 | 162.13 | 163.06 | 156.19 | 156.35 | 388,411 | -5.62(-3.47%) |
Mar 04, 2022 | 162.49 | 163.78 | 157.74 | 161.97 | 421,645 | -2.24(-1.36%) |
Mar 03, 2022 | 171.07 | 172.28 | 163.44 | 164.21 | 277,022 | -4.54(-2.69%) |
Mar 02, 2022 | 164.30 | 168.94 | 161.84 | 168.75 | 614,455 | +7.03(+4.35%) |
Mar 01, 2022 | 168.96 | 171.49 | 160.18 | 161.72 | 310,383 | -6.79(-4.03%) |
Feb 28, 2022 | 163.65 | 168.95 | 163.34 | 168.51 | 590,209 | +2.87(+1.73%) |
Feb 25, 2022 | 164.63 | 166.88 | 161.06 | 165.64 | 680,497 | +3.01(+1.85%) |
Feb 24, 2022 | 155.86 | 163.08 | 155.39 | 162.63 | 516,258 | +1.55(+0.96%) |
Feb 23, 2022 | 165.61 | 166.94 | 160.84 | 161.08 | 405,668 | -2.75(-1.68%) |
Feb 22, 2022 | 162.08 | 166.59 | 162.08 | 163.83 | 456,768 | +0.57(+0.35%) |
Feb 18, 2022 | 163.26 | 0 | -3.87(-2.32%) | |||
Feb 17, 2022 | 171.15 | 171.16 | 166.07 | 167.13 | 426,310 | -5.77(-3.34%) |
Feb 16, 2022 | 175.81 | 178.60 | 171.79 | 172.90 | 928,495 | -2.17(-1.24%) |
Feb 15, 2022 | 174.00 | 178.41 | 173.63 | 175.07 | 452,893 | +2.25(+1.30%) |
Feb 14, 2022 | 172.25 | 178.14 | 171.30 | 172.82 | 735,505 | +0.89(+0.52%) |
Feb 11, 2022 | 172.20 | 173.35 | 168.09 | 171.93 | 703,918 | +2.97(+1.76%) |
Feb 10, 2022 | 172.90 | 178.21 | 166.68 | 168.96 | 919,855 | +1.81(+1.08%) |
Feb 09, 2022 | 163.81 | 168.73 | 163.81 | 167.15 | 594,559 | +5.86(+3.63%) |
Feb 08, 2022 | 160.00 | 163.03 | 160.00 | 161.29 | 596,132 | +0.76(+0.47%) |
Feb 07, 2022 | 160.35 | 162.91 | 158.85 | 160.53 | 541,704 | +0.36(+0.22%) |
Feb 04, 2022 | 156.10 | 160.76 | 155.02 | 160.17 | 247,173 | +3.34(+2.13%) |
Feb 03, 2022 | 159.60 | 155.43 | 156.83 | 334,577 | -5.69(-3.50%) | |
Feb 02, 2022 | 163.87 | 164.96 | 161.45 | 162.52 | 239,060 | -2.76(-1.67%) |
Feb 01, 2022 | 162.10 | 166.47 | 160.38 | 165.28 | 664,097 | +4.30(+2.67%) |
Jan 31, 2022 | 154.68 | 161.10 | 160.98 | 386,284 | +4.96(+3.18%) | |
Jan 28, 2022 | 149.00 | 156.17 | 149.00 | 156.02 | 375,309 | +6.72(+4.50%) |
Jan 27, 2022 | 149.38 | 153.08 | 147.97 | 149.30 | 294,105 | +1.29(+0.87%) |
Jan 26, 2022 | 152.26 | 152.91 | 146.41 | 148.01 | 296,993 | -1.54(-1.03%) |
Jan 25, 2022 | 147.28 | 151.13 | 142.97 | 149.55 | 475,918 | +0.23(+0.15%) |
Jan 24, 2022 | 148.03 | 149.74 | 142.19 | 149.32 | 520,261 | -2.08(-1.37%) |
Jan 21, 2022 | 152.97 | 157.36 | 150.86 | 151.40 | 413,818 | -2.24(-1.46%) |
Jan 20, 2022 | 154.69 | 160.75 | 153.49 | 153.64 | 618,184 | -1.74(-1.12%) |
Jan 19, 2022 | 154.63 | 158.25 | 153.71 | 155.38 | 612,410 | +0.53(+0.34%) |
Jan 18, 2022 | 155.62 | 156.50 | 154.11 | 154.85 | 386,586 | -2.37(-1.51%) |
Jan 14, 2022 | 157.22 | 0 | +1.94(+1.25%) | |||
Jan 13, 2022 | 157.09 | 160.63 | 155.01 | 155.28 | 353,341 | -1.03(-0.66%) |
Jan 12, 2022 | 156.57 | 158.30 | 155.18 | 156.31 | 268,198 | -0.12(-0.08%) |
Jan 11, 2022 | 151.58 | 157.00 | 150.06 | 156.43 | 536,271 | +4.94(+3.26%) |
Jan 10, 2022 | 155.84 | 156.61 | 147.25 | 151.49 | 383,094 | -3.60(-2.32%) |
Jan 07, 2022 | 150.28 | 156.44 | 150.28 | 155.09 | 330,306 | +3.55(+2.34%) |
Jan 06, 2022 | 151.71 | 153.29 | 149.61 | 151.54 | 409,776 | +0.33(+0.22%) |
Jan 05, 2022 | 150.48 | 155.64 | 149.01 | 151.21 | 784,361 | +1.55(+1.04%) |
Jan 04, 2022 | 150.15 | 152.00 | 147.78 | 149.66 | 638,849 | +6.06(+4.22%) |
Jan 03, 2022 | 139.65 | 144.63 | 139.11 | 143.60 | 292,858 | +3.21(+2.29%) |
Dec 31, 2021 | 141.80 | 143.46 | 140.39 | 140.39 | 352,511 | -1.05(-0.74%) |
Dec 30, 2021 | 140.96 | 143.71 | 140.12 | 141.44 | 283,411 | +1.32(+0.94%) |
Dec 29, 2021 | 137.09 | 140.53 | 137.09 | 140.12 | 467,107 | +3.01(+2.20%) |
Dec 28, 2021 | 136.39 | 140.46 | 136.39 | 137.11 | 355,738 | +0.32(+0.23%) |
Dec 27, 2021 | 137.17 | 138.31 | 134.41 | 136.79 | 232,843 | -0.83(-0.60%) |
Dec 23, 2021 | 136.10 | 138.37 | 135.91 | 137.62 | 220,936 | +1.13(+0.83%) |
Dec 22, 2021 | 131.38 | 136.68 | 131.04 | 136.49 | 380,381 | +5.05(+3.84%) |
Dec 21, 2021 | 128.23 | 132.46 | 128.00 | 131.44 | 404,184 | +5.31(+4.21%) |
Dec 20, 2021 | 125.55 | 126.65 | 123.54 | 126.13 | 464,329 | -2.53(-1.97%) |
Dec 17, 2021 | 126.52 | 129.98 | 123.99 | 128.66 | 725,055 | +1.79(+1.41%) |
Dec 16, 2021 | 129.17 | 131.53 | 126.31 | 126.87 | 377,210 | -0.82(-0.64%) |
Dec 15, 2021 | 125.81 | 128.39 | 123.44 | 127.69 | 466,594 | +1.71(+1.36%) |
Dec 14, 2021 | 129.34 | 133.04 | 125.76 | 125.98 | 899,072 | -4.38(-3.36%) |
Dec 13, 2021 | 130.90 | 132.08 | 128.69 | 130.36 | 278,309 | -1.55(-1.18%) |
Dec 10, 2021 | 133.50 | 134.47 | 130.53 | 131.91 | 243,952 | -0.51(-0.39%) |
Dec 09, 2021 | 133.31 | 135.00 | 130.70 | 132.42 | 313,052 | -2.06(-1.53%) |
Dec 08, 2021 | 133.64 | 135.15 | 132.19 | 134.48 | 909,679 | +1.97(+1.49%) |
Dec 07, 2021 | 132.09 | 137.16 | 131.35 | 132.51 | 1,009,908 | +2.14(+1.64%) |
Dec 06, 2021 | 128.12 | 132.93 | 126.39 | 130.37 | 825,788 | +4.93(+3.93%) |
Dec 03, 2021 | 129.85 | 129.85 | 124.05 | 125.44 | 466,502 | -3.74(-2.90%) |
Dec 02, 2021 | 124.85 | 129.67 | 124.05 | 129.18 | 602,216 | +5.50(+4.45%) |
Dec 01, 2021 | 130.95 | 132.10 | 123.58 | 123.68 | 417,095 | -2.74(-2.17%) |
Nov 30, 2021 | 129.09 | 131.79 | 126.00 | 126.42 | 747,665 | -4.04(-3.10%) |
Nov 29, 2021 | 133.99 | 133.99 | 129.76 | 130.46 | 581,429 | -1.47(-1.11%) |
Nov 26, 2021 | 130.99 | 132.32 | 126.80 | 131.93 | 688,370 | -5.18(-3.78%) |
Nov 24, 2021 | 133.04 | 138.18 | 132.39 | 137.11 | 479,531 | +2.86(+2.13%) |
Nov 23, 2021 | 133.93 | 135.11 | 131.88 | 134.25 | 666,752 | +0.93(+0.70%) |
Nov 22, 2021 | 136.46 | 137.32 | 132.96 | 133.32 | 741,270 | -2.82(-2.07%) |
Nov 19, 2021 | 136.33 | 137.55 | 135.42 | 136.14 | 486,976 | -1.98(-1.43%) |
Nov 18, 2021 | 141.80 | 142.12 | 138.05 | 138.12 | 317,151 | -3.01(-2.13%) |
Nov 17, 2021 | 142.93 | 144.36 | 139.33 | 141.13 | 470,568 | -4.27(-2.94%) |
Nov 16, 2021 | 148.42 | 148.99 | 145.28 | 145.40 | 778,271 | -4.06(-2.72%) |
Nov 15, 2021 | 151.21 | 151.66 | 148.44 | 149.46 | 508,542 | -0.99(-0.66%) |
Nov 12, 2021 | 150.01 | 151.11 | 150.00 | 150.45 | 172,443 | +0.44(+0.29%) |
Nov 11, 2021 | 151.49 | 153.05 | 149.11 | 150.01 | 213,432 | -1.12(-0.74%) |
Nov 10, 2021 | 151.56 | 151.13 | 300,421 | -0.77(-0.51%) | ||
Nov 09, 2021 | 155.32 | 157.37 | 149.61 | 151.90 | 467,444 | -4.49(-2.87%) |
Nov 08, 2021 | 156.24 | 158.36 | 154.42 | 156.39 | 524,371 | +0.44(+0.28%) |
Nov 05, 2021 | 154.76 | 158.15 | 154.52 | 155.95 | 648,034 | +3.93(+2.59%) |
Nov 04, 2021 | 150.70 | 157.00 | 150.64 | 152.02 | 673,320 | +2.94(+1.97%) |
Nov 03, 2021 | 142.82 | 150.75 | 142.82 | 149.08 | 679,802 | +5.25(+3.65%) |
Nov 02, 2021 | 152.53 | 154.00 | 142.52 | 143.83 | 887,751 | -9.86(-6.42%) |
Nov 01, 2021 | 149.28 | 155.69 | 152.18 | 153.69 | 806,534 | +3.99(+2.67%) |
Oct 29, 2021 | 161.00 | 161.01 | 149.02 | 149.70 | 947,700 | -11.14(-6.93%) |
Oct 28, 2021 | 185.99 | 187.38 | 159.01 | 160.84 | 1,334,334 | -23.33(-12.67%) |
Oct 27, 2021 | 191.08 | 191.96 | 183.82 | 184.17 | 397,458 | -8.20(-4.26%) |
Oct 26, 2021 | 197.70 | 192.23 | 192.37 | 157,421 | -3.89(-1.98%) | |
Oct 25, 2021 | 195.62 | 197.44 | 194.36 | 196.26 | 175,200 | +1.54(+0.79%) |
Oct 22, 2021 | 193.01 | 195.74 | 192.49 | 194.72 | 175,113 | +1.35(+0.70%) |
Oct 21, 2021 | 191.74 | 193.91 | 191.29 | 193.37 | 137,167 | +0.72(+0.37%) |
Oct 20, 2021 | 194.44 | 194.44 | 191.63 | 192.65 | 268,906 | -1.75(-0.90%) |
Oct 19, 2021 | 192.88 | 194.99 | 191.21 | 194.40 | 294,246 | +3.46(+1.81%) |
Oct 18, 2021 | 192.58 | 193.36 | 190.78 | 190.94 | 332,224 | -1.98(-1.03%) |
Oct 15, 2021 | 192.19 | 195.23 | 191.70 | 192.92 | 232,461 | +2.51(+1.32%) |
Oct 14, 2021 | 186.45 | 190.72 | 185.95 | 190.41 | 308,351 | +5.73(+3.10%) |
Oct 13, 2021 | 183.01 | 184.88 | 181.04 | 184.68 | 393,812 | +6.50(+3.65%) |
Oct 12, 2021 | 175.67 | 179.40 | 175.36 | 178.18 | 141,571 | +2.03(+1.15%) |
Oct 11, 2021 | 180.77 | 182.80 | 175.44 | 176.15 | 215,330 | -4.56(-2.52%) |
Oct 08, 2021 | 182.58 | 183.31 | 180.01 | 180.71 | 123,203 | -1.53(-0.84%) |
Oct 07, 2021 | 180.43 | 183.14 | 179.71 | 182.24 | 144,387 | +3.72(+2.08%) |
Oct 06, 2021 | 177.66 | 179.28 | 175.56 | 178.52 | 305,764 | -2.02(-1.12%) |
Oct 05, 2021 | 181.26 | 181.68 | 177.20 | 180.54 | 381,695 | -0.36(-0.20%) |
Oct 04, 2021 | 181.88 | 183.65 | 177.47 | 180.90 | 366,384 | -1.39(-0.76%) |
Oct 01, 2021 | 177.58 | 183.13 | 177.55 | 182.29 | 476,182 | +6.15(+3.49%) |
Sep 30, 2021 | 176.41 | 178.60 | 173.40 | 176.14 | 481,638 | +1.01(+0.58%) |
Sep 29, 2021 | 178.72 | 179.36 | 172.39 | 175.13 | 375,535 | -4.31(-2.40%) |
Sep 28, 2021 | 179.20 | 182.02 | 177.97 | 179.44 | 560,763 | -0.32(-0.18%) |
Sep 27, 2021 | 172.77 | 180.61 | 172.20 | 179.76 | 513,004 | +8.50(+4.96%) |
Sep 24, 2021 | 172.29 | 174.22 | 170.66 | 171.26 | 276,434 | -1.74(-1.01%) |
Sep 23, 2021 | 169.65 | 174.46 | 168.99 | 173.00 | 232,653 | +5.16(+3.07%) |
Sep 22, 2021 | 165.00 | 168.54 | 164.70 | 167.84 | 291,797 | +3.61(+2.20%) |
Sep 21, 2021 | 167.54 | 167.84 | 163.87 | 164.23 | 229,421 | -1.74(-1.05%) |
Sep 20, 2021 | 165.00 | 166.53 | 164.17 | 165.97 | 331,958 | -2.91(-1.72%) |
Sep 17, 2021 | 170.04 | 170.66 | 168.01 | 168.88 | 659,603 | -2.15(-1.26%) |
Sep 16, 2021 | 171.87 | 172.36 | 169.18 | 171.03 | 236,179 | -0.54(-0.31%) |
Sep 15, 2021 | 170.00 | 172.62 | 169.06 | 171.57 | 279,071 | +0.44(+0.26%) |
Sep 14, 2021 | 176.50 | 176.50 | 171.09 | 171.13 | 278,529 | -4.09(-2.33%) |
Sep 13, 2021 | 172.48 | 175.31 | 171.40 | 175.22 | 184,509 | +4.40(+2.58%) |
Sep 10, 2021 | 174.93 | 174.93 | 170.77 | 170.82 | 238,368 | -2.96(-1.70%) |
Sep 09, 2021 | 175.51 | 176.99 | 173.70 | 173.78 | 203,131 | -2.06(-1.17%) |
Sep 08, 2021 | 173.09 | 176.65 | 170.82 | 175.84 | 286,388 | +3.09(+1.79%) |
Sep 07, 2021 | 175.00 | 176.19 | 171.86 | 172.75 | 373,898 | -2.99(-1.70%) |
Sep 03, 2021 | 177.61 | 179.20 | 175.26 | 175.74 | 331,703 | -2.36(-1.33%) |
Sep 02, 2021 | 182.67 | 182.67 | 178.00 | 178.10 | 326,040 | -4.63(-2.53%) |
Sep 01, 2021 | 183.94 | 183.94 | 180.79 | 182.73 | 205,968 | -0.84(-0.46%) |
Aug 31, 2021 | 182.42 | 185.28 | 181.79 | 183.57 | 299,943 | +0.59(+0.32%) |
Aug 30, 2021 | 184.53 | 184.53 | 180.75 | 182.98 | 215,629 | -1.20(-0.65%) |
Aug 27, 2021 | 183.79 | 186.96 | 181.68 | 184.18 | 299,379 | +4.18(+2.32%) |
Aug 26, 2021 | 181.86 | 183.37 | 179.74 | 180.00 | 308,405 | -2.54(-1.39%) |
Aug 25, 2021 | 179.96 | 183.00 | 179.30 | 182.54 | 178,735 | +2.93(+1.63%) |
Aug 24, 2021 | 179.71 | 180.69 | 178.07 | 179.61 | 227,711 | +1.56(+0.88%) |
Aug 23, 2021 | 176.24 | 178.40 | 175.04 | 178.05 | 260,880 | +3.40(+1.95%) |
Aug 20, 2021 | 169.45 | 174.70 | 169.45 | 174.65 | 287,872 | +4.97(+2.93%) |
Aug 19, 2021 | 168.06 | 171.08 | 167.69 | 169.68 | 285,446 | -1.13(-0.66%) |
Aug 18, 2021 | 171.72 | 173.44 | 170.44 | 170.81 | 257,365 | -2.14(-1.24%) |
Aug 17, 2021 | 173.91 | 174.88 | 171.43 | 172.95 | 236,676 | -2.36(-1.35%) |
Aug 16, 2021 | 174.48 | 175.43 | 172.78 | 175.31 | 134,591 | +0.03(+0.02%) |
Aug 13, 2021 | 175.28 | 176.09 | 173.60 | 175.28 | 157,518 | +0.27(+0.15%) |
Aug 12, 2021 | 174.54 | 175.89 | 173.67 | 175.01 | 423,228 | +0.47(+0.27%) |
Aug 11, 2021 | 176.01 | 176.16 | 173.31 | 174.54 | 336,738 | -1.42(-0.81%) |
Aug 10, 2021 | 176.84 | 178.24 | 175.21 | 175.96 | 364,377 | -0.40(-0.23%) |
Aug 09, 2021 | 177.34 | 178.04 | 174.37 | 176.36 | 308,609 | -1.90(-1.07%) |
Aug 06, 2021 | 180.75 | 181.01 | 177.40 | 178.26 | 510,644 | -1.04(-0.58%) |
Aug 05, 2021 | 178.02 | 183.37 | 177.56 | 179.30 | 400,834 | +1.00(+0.56%) |
Aug 04, 2021 | 179.36 | 181.43 | 176.96 | 178.30 | 290,819 | -3.97(-2.18%) |
Aug 03, 2021 | 184.32 | 185.08 | 178.49 | 182.27 | 387,660 | -2.11(-1.14%) |