Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.05 | 120.57 | 111.59 | 111.87 | 5,685,431 | -6.50(-5.49%) |
Apr 28, 2022 | 118.16 | 121.77 | 116.58 | 118.37 | 6,110,610 | -11.18(-8.63%) |
Apr 27, 2022 | 129.22 | 131.08 | 128.10 | 129.56 | 2,568,341 | +0.89(+0.69%) |
Apr 26, 2022 | 130.78 | 132.29 | 128.57 | 128.66 | 2,905,264 | -3.07(-2.33%) |
Apr 25, 2022 | 131.49 | 132.30 | 128.59 | 131.73 | 3,315,286 | -0.01(-0.01%) |
Apr 22, 2022 | 132.96 | 134.43 | 131.63 | 131.74 | 2,247,640 | -2.57(-1.91%) |
Apr 21, 2022 | 135.97 | 137.20 | 133.88 | 134.31 | 1,669,107 | -0.03(-0.02%) |
Apr 20, 2022 | 135.98 | 137.22 | 134.11 | 134.34 | 2,164,105 | -0.26(-0.19%) |
Apr 19, 2022 | 131.63 | 134.80 | 131.63 | 134.60 | 1,791,305 | +4.09(+3.13%) |
Apr 18, 2022 | 129.87 | 131.14 | 128.50 | 130.51 | 1,598,497 | -0.14(-0.11%) |
Apr 14, 2022 | 132.01 | 133.09 | 129.87 | 130.65 | 2,361,334 | -1.05(-0.80%) |
Apr 13, 2022 | 130.37 | 132.38 | 129.82 | 131.71 | 1,497,632 | +1.09(+0.83%) |
Apr 12, 2022 | 132.21 | 134.64 | 130.09 | 130.62 | 1,488,069 | -0.67(-0.51%) |
Apr 11, 2022 | 131.18 | 134.64 | 131.02 | 131.29 | 1,752,731 | +0.08(+0.06%) |
Apr 08, 2022 | 129.41 | 133.01 | 129.41 | 131.21 | 1,681,547 | +1.69(+1.30%) |
Apr 07, 2022 | 129.35 | 130.51 | 127.39 | 129.53 | 1,637,778 | -0.60(-0.46%) |
Apr 06, 2022 | 129.66 | 130.68 | 127.94 | 130.12 | 2,317,024 | -1.72(-1.31%) |
Apr 05, 2022 | 134.13 | 135.81 | 131.35 | 131.84 | 2,623,327 | +0.12(+0.09%) |
Apr 04, 2022 | 130.62 | 132.34 | 129.05 | 131.72 | 2,186,288 | +0.53(+0.40%) |
Apr 01, 2022 | 131.21 | 131.96 | 129.36 | 131.19 | 2,116,400 | +1.03(+0.79%) |
Mar 31, 2022 | 132.43 | 133.01 | 130.16 | 130.16 | 2,592,842 | -3.06(-2.30%) |
Mar 30, 2022 | 134.61 | 136.59 | 133.02 | 133.22 | 1,996,060 | -3.06(-2.25%) |
Mar 29, 2022 | 132.94 | 137.99 | 132.71 | 136.29 | 3,170,439 | +5.01(+3.82%) |
Mar 28, 2022 | 129.61 | 131.84 | 127.21 | 131.28 | 3,702,801 | +2.49(+1.93%) |
Mar 25, 2022 | 129.89 | 130.32 | 128.16 | 128.79 | 3,631,252 | -0.39(-0.30%) |
Mar 24, 2022 | 131.43 | 131.43 | 128.81 | 129.18 | 3,436,629 | -2.37(-1.80%) |
Mar 23, 2022 | 134.87 | 136.42 | 131.29 | 131.55 | 2,673,432 | -4.32(-3.18%) |
Mar 22, 2022 | 138.48 | 138.87 | 134.90 | 135.87 | 3,381,764 | -2.15(-1.56%) |
Mar 21, 2022 | 139.08 | 141.21 | 137.38 | 138.02 | 2,387,713 | -2.76(-1.96%) |
Mar 18, 2022 | 139.38 | 141.36 | 138.37 | 140.78 | 3,207,055 | +0.85(+0.61%) |
Mar 17, 2022 | 136.67 | 141.18 | 136.67 | 139.94 | 3,043,225 | +1.76(+1.27%) |
Mar 16, 2022 | 137.23 | 140.47 | 136.28 | 138.18 | 3,522,105 | +2.46(+1.81%) |
Mar 15, 2022 | 135.52 | 136.84 | 133.35 | 135.72 | 2,974,736 | +0.72(+0.53%) |
Mar 14, 2022 | 137.67 | 139.98 | 134.71 | 135.00 | 2,065,038 | -1.37(-1.00%) |
Mar 11, 2022 | 140.75 | 141.08 | 136.21 | 136.37 | 1,930,671 | -2.92(-2.10%) |
Mar 10, 2022 | 139.19 | 140.12 | 137.42 | 139.29 | 2,794,783 | -2.85(-2.00%) |
Mar 09, 2022 | 141.69 | 145.17 | 139.98 | 142.14 | 4,839,838 | +3.32(+2.39%) |
Mar 08, 2022 | 143.27 | 145.53 | 138.76 | 138.82 | 3,281,104 | -3.23(-2.27%) |
Mar 07, 2022 | 150.08 | 152.03 | 141.99 | 142.05 | 3,054,421 | -7.74(-5.17%) |
Mar 04, 2022 | 150.71 | 152.13 | 148.35 | 149.79 | 2,510,176 | -4.16(-2.70%) |
Mar 03, 2022 | 154.08 | 155.94 | 152.56 | 153.95 | 1,772,771 | +1.71(+1.12%) |
Mar 02, 2022 | 148.20 | 152.73 | 147.90 | 152.24 | 2,189,578 | +5.81(+3.97%) |
Mar 01, 2022 | 150.46 | 151.52 | 145.55 | 146.43 | 2,396,704 | -4.32(-2.86%) |
Feb 28, 2022 | 147.38 | 152.16 | 147.38 | 150.75 | 2,359,473 | +0.75(+0.50%) |
Feb 25, 2022 | 144.75 | 150.27 | 145.57 | 150.00 | 2,321,496 | +5.14(+3.55%) |
Feb 24, 2022 | 140.47 | 145.08 | 140.10 | 144.86 | 2,838,690 | +0.66(+0.46%) |
Feb 23, 2022 | 148.04 | 148.56 | 144.15 | 144.20 | 2,372,848 | -2.80(-1.90%) |
Feb 22, 2022 | 149.64 | 149.73 | 146.00 | 147.00 | 1,520,182 | -2.91(-1.94%) |
Feb 18, 2022 | 149.91 | 0 | -0.93(-0.61%) | |||
Feb 17, 2022 | 153.65 | 154.25 | 150.76 | 150.84 | 2,204,590 | -4.06(-2.62%) |
Feb 16, 2022 | 152.70 | 155.38 | 152.03 | 154.89 | 1,301,143 | +1.26(+0.82%) |
Feb 15, 2022 | 154.62 | 155.26 | 152.19 | 153.63 | 1,168,791 | +1.37(+0.90%) |
Feb 14, 2022 | 151.37 | 153.10 | 150.23 | 152.26 | 1,520,024 | +1.37(+0.91%) |
Feb 11, 2022 | 152.08 | 153.84 | 149.30 | 150.89 | 1,956,486 | -1.64(-1.08%) |
Feb 10, 2022 | 154.25 | 157.83 | 151.47 | 152.53 | 1,980,544 | -4.04(-2.58%) |
Feb 09, 2022 | 153.77 | 156.64 | 152.97 | 156.57 | 1,508,515 | +4.34(+2.85%) |
Feb 08, 2022 | 149.76 | 153.08 | 148.11 | 152.23 | 1,644,403 | +3.10(+2.08%) |
Feb 07, 2022 | 149.86 | 151.09 | 148.70 | 149.13 | 3,039,128 | -5.12(-3.32%) |
Feb 04, 2022 | 160.25 | 161.00 | 153.72 | 154.25 | 2,387,512 | -7.31(-4.52%) |
Feb 03, 2022 | 160.18 | 161.56 | 1,846,630 | +0.04(+0.02%) | ||
Feb 02, 2022 | 161.05 | 163.29 | 156.80 | 161.52 | 3,232,137 | -1.69(-1.03%) |
Feb 01, 2022 | 153.81 | 164.22 | 152.25 | 163.20 | 3,813,610 | +1.38(+0.85%) |
Jan 31, 2022 | 158.42 | 162.30 | 161.82 | 2,821,146 | +2.52(+1.58%) | |
Jan 28, 2022 | 158.00 | 159.29 | 154.21 | 159.30 | 1,530,079 | +0.24(+0.15%) |
Jan 27, 2022 | 163.31 | 164.83 | 158.01 | 159.06 | 1,301,862 | -3.11(-1.92%) |
Jan 26, 2022 | 165.21 | 167.64 | 161.52 | 162.18 | 1,418,735 | -1.70(-1.03%) |
Jan 25, 2022 | 162.19 | 165.11 | 159.57 | 163.87 | 1,254,911 | -1.64(-0.99%) |
Jan 24, 2022 | 159.91 | 165.86 | 157.31 | 165.51 | 1,814,508 | +2.80(+1.72%) |
Jan 21, 2022 | 166.64 | 167.43 | 162.26 | 162.71 | 1,092,799 | -3.93(-2.36%) |
Jan 20, 2022 | 168.99 | 172.30 | 166.40 | 166.64 | 1,317,540 | -2.16(-1.28%) |
Jan 19, 2022 | 177.05 | 177.05 | 168.62 | 168.80 | 1,476,265 | -6.88(-3.92%) |
Jan 18, 2022 | 176.30 | 176.92 | 173.87 | 175.69 | 1,124,068 | -2.82(-1.58%) |
Jan 14, 2022 | 178.50 | 0 | -2.57(-1.42%) | |||
Jan 13, 2022 | 180.05 | 182.09 | 179.59 | 181.07 | 913,550 | +2.24(+1.25%) |
Jan 12, 2022 | 177.01 | 179.58 | 176.50 | 178.83 | 1,415,779 | +3.22(+1.83%) |
Jan 11, 2022 | 175.36 | 175.98 | 172.11 | 175.61 | 1,157,850 | +1.33(+0.77%) |
Jan 10, 2022 | 175.39 | 176.43 | 172.32 | 174.28 | 1,054,963 | -1.11(-0.63%) |
Jan 07, 2022 | 177.85 | 179.58 | 175.31 | 175.39 | 1,204,865 | -2.97(-1.67%) |
Jan 06, 2022 | 177.98 | 179.17 | 176.14 | 178.36 | 867,621 | +1.06(+0.60%) |
Jan 05, 2022 | 177.80 | 180.91 | 177.27 | 177.31 | 798,013 | -0.76(-0.43%) |
Jan 04, 2022 | 174.18 | 179.41 | 173.28 | 178.07 | 878,671 | +5.79(+3.36%) |
Jan 03, 2022 | 175.45 | 175.70 | 170.70 | 172.28 | 974,697 | -2.49(-1.43%) |
Dec 31, 2021 | 172.70 | 175.27 | 172.41 | 174.77 | 645,571 | +1.75(+1.01%) |
Dec 30, 2021 | 173.23 | 174.89 | 172.89 | 173.02 | 992,307 | -0.44(-0.26%) |
Dec 29, 2021 | 172.65 | 174.47 | 172.45 | 173.46 | 1,045,572 | +0.65(+0.38%) |
Dec 28, 2021 | 170.67 | 173.10 | 170.32 | 172.81 | 953,507 | +2.23(+1.31%) |
Dec 27, 2021 | 169.41 | 170.90 | 168.09 | 170.58 | 956,204 | +1.76(+1.04%) |
Dec 23, 2021 | 167.05 | 169.59 | 166.40 | 168.82 | 1,244,337 | +2.97(+1.79%) |
Dec 22, 2021 | 165.45 | 167.41 | 164.93 | 165.84 | 1,093,877 | -0.23(-0.14%) |
Dec 21, 2021 | 166.35 | 167.70 | 165.45 | 166.08 | 1,978,342 | +1.20(+0.73%) |
Dec 20, 2021 | 167.47 | 167.71 | 162.91 | 164.87 | 2,160,127 | -5.34(-3.14%) |
Dec 17, 2021 | 177.39 | 177.59 | 169.77 | 170.21 | 2,641,861 | -7.17(-4.04%) |
Dec 16, 2021 | 178.83 | 180.52 | 176.36 | 177.38 | 1,631,528 | -0.50(-0.28%) |
Dec 15, 2021 | 177.79 | 178.64 | 174.46 | 177.88 | 1,653,025 | +0.56(+0.31%) |
Dec 14, 2021 | 177.46 | 180.62 | 176.45 | 177.32 | 1,383,081 | -0.97(-0.55%) |
Dec 13, 2021 | 179.75 | 180.45 | 177.15 | 178.30 | 1,011,739 | -1.97(-1.10%) |
Dec 10, 2021 | 179.01 | 181.87 | 177.58 | 180.27 | 1,732,699 | +2.37(+1.33%) |
Dec 09, 2021 | 176.57 | 179.40 | 176.57 | 177.90 | 2,590,625 | -0.20(-0.11%) |
Dec 08, 2021 | 180.68 | 182.07 | 177.54 | 178.10 | 2,670,777 | +5.72(+3.32%) |
Dec 07, 2021 | 172.21 | 174.82 | 171.30 | 172.39 | 1,055,948 | +1.57(+0.92%) |
Dec 06, 2021 | 170.74 | 173.60 | 170.24 | 170.82 | 2,296,201 | +2.13(+1.26%) |
Dec 03, 2021 | 164.10 | 169.38 | 162.58 | 168.69 | 2,066,306 | +5.02(+3.07%) |
Dec 02, 2021 | 159.64 | 164.42 | 158.97 | 163.67 | 1,962,051 | +5.16(+3.26%) |
Dec 01, 2021 | 164.94 | 165.97 | 158.49 | 158.51 | 1,665,620 | -3.42(-2.11%) |
Nov 30, 2021 | 168.13 | 168.84 | 161.92 | 161.93 | 3,199,746 | -7.97(-4.69%) |
Nov 29, 2021 | 170.38 | 171.02 | 168.59 | 169.89 | 1,130,757 | +1.31(+0.78%) |
Nov 26, 2021 | 171.30 | 172.65 | 167.03 | 168.58 | 728,979 | -6.43(-3.67%) |
Nov 24, 2021 | 173.63 | 175.53 | 172.94 | 175.01 | 910,394 | +0.18(+0.11%) |
Nov 23, 2021 | 173.28 | 175.41 | 172.14 | 174.83 | 1,704,285 | +1.77(+1.02%) |
Nov 22, 2021 | 176.22 | 176.68 | 172.89 | 173.06 | 2,549,057 | -2.46(-1.40%) |
Nov 19, 2021 | 176.30 | 177.43 | 175.05 | 175.52 | 1,486,835 | -1.90(-1.07%) |
Nov 18, 2021 | 178.94 | 178.00 | 177.07 | 177.42 | 1,224,889 | -1.37(-0.76%) |
Nov 17, 2021 | 181.65 | 181.78 | 177.99 | 178.79 | 1,262,305 | -2.12(-1.17%) |
Nov 16, 2021 | 179.47 | 182.05 | 179.47 | 180.91 | 1,253,782 | +1.73(+0.97%) |
Nov 15, 2021 | 181.16 | 182.80 | 178.82 | 179.18 | 1,384,464 | -2.21(-1.22%) |
Nov 12, 2021 | 176.19 | 183.78 | 175.37 | 181.39 | 2,189,496 | +5.83(+3.32%) |
Nov 11, 2021 | 173.29 | 176.03 | 172.62 | 175.56 | 1,038,131 | +2.67(+1.54%) |
Nov 10, 2021 | 173.26 | 172.57 | 172.89 | 709,947 | -0.57(-0.33%) | |
Nov 09, 2021 | 170.71 | 173.57 | 170.49 | 173.47 | 704,793 | +3.05(+1.79%) |
Nov 08, 2021 | 170.89 | 171.53 | 169.04 | 170.41 | 768,422 | +0.81(+0.48%) |
Nov 05, 2021 | 171.46 | 174.44 | 169.15 | 169.60 | 973,008 | -0.41(-0.24%) |
Nov 04, 2021 | 173.12 | 173.61 | 169.55 | 170.00 | 964,832 | -2.90(-1.68%) |
Nov 03, 2021 | 166.10 | 173.64 | 165.18 | 172.90 | 1,932,264 | +4.36(+2.59%) |
Nov 02, 2021 | 165.04 | 169.37 | 164.03 | 168.54 | 1,653,793 | +4.33(+2.64%) |
Nov 01, 2021 | 163.67 | 166.31 | 160.82 | 164.21 | 1,514,500 | -1.60(-0.97%) |
Oct 29, 2021 | 169.19 | 169.30 | 165.05 | 165.82 | 2,401,102 | -4.94(-2.89%) |
Oct 28, 2021 | 165.72 | 170.78 | 163.30 | 170.75 | 2,298,987 | -1.06(-0.62%) |
Oct 27, 2021 | 172.30 | 174.99 | 170.89 | 171.81 | 1,207,009 | -0.45(-0.26%) |
Oct 26, 2021 | 175.50 | 172.16 | 172.26 | 658,625 | -2.19(-1.25%) | |
Oct 25, 2021 | 173.08 | 175.62 | 172.21 | 174.45 | 1,125,004 | +0.92(+0.53%) |
Oct 22, 2021 | 173.84 | 175.23 | 172.87 | 173.53 | 792,465 | +0.14(+0.08%) |
Oct 21, 2021 | 172.16 | 173.49 | 171.47 | 173.39 | 672,974 | +0.34(+0.20%) |
Oct 20, 2021 | 170.21 | 174.11 | 170.21 | 173.05 | 1,252,400 | +3.00(+1.76%) |
Oct 19, 2021 | 169.86 | 170.53 | 168.82 | 170.05 | 945,994 | +1.48(+0.88%) |
Oct 18, 2021 | 166.25 | 169.22 | 165.57 | 168.57 | 942,656 | +0.97(+0.58%) |
Oct 15, 2021 | 166.80 | 168.52 | 166.46 | 167.61 | 1,111,878 | +2.00(+1.21%) |
Oct 14, 2021 | 161.66 | 166.20 | 160.83 | 165.60 | 1,084,954 | +5.72(+3.58%) |
Oct 13, 2021 | 159.83 | 160.65 | 158.49 | 159.88 | 847,668 | -0.40(-0.25%) |
Oct 12, 2021 | 162.10 | 162.12 | 159.73 | 160.28 | 787,114 | -0.98(-0.61%) |
Oct 11, 2021 | 163.80 | 164.40 | 161.12 | 161.26 | 537,763 | -2.30(-1.40%) |
Oct 08, 2021 | 164.59 | 165.31 | 163.46 | 163.56 | 567,087 | -0.30(-0.19%) |
Oct 07, 2021 | 165.08 | 167.23 | 163.70 | 163.86 | 774,355 | +0.72(+0.44%) |
Oct 06, 2021 | 161.44 | 163.19 | 159.84 | 163.14 | 863,050 | +0.34(+0.21%) |
Oct 05, 2021 | 161.29 | 164.34 | 160.17 | 162.80 | 659,889 | +2.32(+1.44%) |
Oct 04, 2021 | 160.13 | 162.31 | 159.34 | 160.48 | 1,211,829 | -0.85(-0.53%) |
Oct 01, 2021 | 162.23 | 162.71 | 159.05 | 161.33 | 1,622,427 | -0.41(-0.25%) |
Sep 30, 2021 | 169.14 | 169.24 | 161.80 | 161.74 | 1,358,777 | -6.28(-3.74%) |
Sep 29, 2021 | 167.42 | 169.25 | 166.89 | 168.02 | 637,462 | +0.52(+0.31%) |
Sep 28, 2021 | 171.28 | 172.17 | 166.65 | 167.50 | 1,198,162 | -4.38(-2.55%) |
Sep 27, 2021 | 171.16 | 173.89 | 171.02 | 171.89 | 1,041,105 | +0.88(+0.51%) |
Sep 24, 2021 | 170.11 | 171.60 | 170.10 | 171.01 | 975,928 | +0.84(+0.49%) |
Sep 23, 2021 | 168.78 | 171.29 | 168.66 | 170.17 | 1,254,100 | +2.44(+1.45%) |
Sep 22, 2021 | 167.88 | 169.50 | 167.43 | 167.74 | 923,830 | +1.77(+1.07%) |
Sep 21, 2021 | 170.38 | 170.38 | 164.50 | 165.96 | 1,393,412 | -3.78(-2.23%) |
Sep 20, 2021 | 168.71 | 170.17 | 167.73 | 169.75 | 1,056,944 | -2.07(-1.21%) |
Sep 17, 2021 | 173.46 | 174.27 | 171.58 | 171.82 | 1,722,574 | -1.37(-0.79%) |
Sep 16, 2021 | 171.33 | 174.72 | 170.47 | 173.19 | 1,613,989 | +1.85(+1.08%) |
Sep 15, 2021 | 168.26 | 172.70 | 168.02 | 171.33 | 951,134 | +3.07(+1.83%) |
Sep 14, 2021 | 173.06 | 173.06 | 167.48 | 168.26 | 1,078,090 | -3.76(-2.19%) |
Sep 13, 2021 | 174.05 | 174.50 | 170.24 | 172.03 | 860,884 | +0.04(+0.02%) |
Sep 10, 2021 | 174.32 | 175.05 | 171.88 | 171.99 | 1,061,064 | -1.97(-1.13%) |
Sep 09, 2021 | 173.61 | 177.91 | 172.90 | 173.95 | 1,234,523 | +0.22(+0.13%) |
Sep 08, 2021 | 169.10 | 174.37 | 168.89 | 173.73 | 2,148,096 | +4.69(+2.77%) |
Sep 07, 2021 | 174.71 | 174.78 | 168.99 | 169.04 | 2,288,936 | -7.26(-4.12%) |
Sep 03, 2021 | 177.63 | 177.71 | 175.89 | 176.31 | 972,492 | -1.11(-0.62%) |
Sep 02, 2021 | 177.18 | 177.70 | 174.91 | 177.41 | 1,487,863 | +0.54(+0.31%) |
Sep 01, 2021 | 177.95 | 178.29 | 175.17 | 176.87 | 950,287 | -0.71(-0.40%) |
Aug 31, 2021 | 179.05 | 179.23 | 176.57 | 177.58 | 1,322,572 | -1.48(-0.83%) |
Aug 30, 2021 | 179.19 | 180.21 | 178.31 | 179.06 | 925,516 | +0.76(+0.43%) |
Aug 27, 2021 | 178.29 | 178.79 | 177.68 | 178.29 | 865,941 | +0.70(+0.39%) |
Aug 26, 2021 | 178.06 | 178.31 | 176.81 | 177.60 | 580,152 | -0.82(-0.46%) |
Aug 25, 2021 | 177.82 | 178.95 | 176.58 | 178.41 | 663,760 | +1.55(+0.88%) |
Aug 24, 2021 | 175.79 | 177.84 | 175.27 | 176.86 | 1,066,271 | +1.80(+1.03%) |
Aug 23, 2021 | 176.28 | 176.78 | 174.56 | 175.06 | 744,010 | +0.13(+0.07%) |
Aug 20, 2021 | 174.33 | 175.49 | 173.29 | 174.93 | 992,514 | +0.65(+0.37%) |
Aug 19, 2021 | 175.71 | 176.56 | 172.31 | 174.28 | 1,102,134 | -2.77(-1.56%) |
Aug 18, 2021 | 177.32 | 179.14 | 175.80 | 177.05 | 1,159,779 | -1.66(-0.93%) |
Aug 17, 2021 | 182.63 | 183.50 | 177.14 | 178.71 | 1,199,340 | -5.50(-2.99%) |
Aug 16, 2021 | 183.74 | 184.36 | 181.55 | 184.21 | 713,147 | +0.34(+0.18%) |
Aug 13, 2021 | 184.41 | 184.91 | 183.16 | 183.87 | 614,944 | -0.62(-0.33%) |
Aug 12, 2021 | 185.82 | 187.08 | 183.51 | 184.49 | 584,184 | -1.30(-0.70%) |
Aug 11, 2021 | 181.98 | 185.90 | 181.52 | 185.78 | 1,080,099 | +3.84(+2.11%) |
Aug 10, 2021 | 180.18 | 182.52 | 179.47 | 181.94 | 763,105 | +2.22(+1.24%) |
Aug 09, 2021 | 180.09 | 180.78 | 178.49 | 179.72 | 652,553 | -0.93(-0.51%) |
Aug 06, 2021 | 181.82 | 182.47 | 180.30 | 180.65 | 839,377 | +0.33(+0.18%) |
Aug 05, 2021 | 180.79 | 181.93 | 179.21 | 180.32 | 1,070,853 | +1.14(+0.64%) |
Aug 04, 2021 | 181.66 | 182.59 | 179.17 | 179.18 | 716,481 | -3.67(-2.00%) |
Aug 03, 2021 | 181.35 | 183.98 | 179.02 | 182.84 | 1,004,757 | +2.95(+1.64%) |
Aug 02, 2021 | 181.99 | 184.34 | 179.41 | 179.89 | 937,890 | -1.16(-0.64%) |
Jul 30, 2021 | 181.61 | 183.31 | 179.56 | 181.05 | 1,567,493 | -0.68(-0.37%) |
Jul 29, 2021 | 181.11 | 182.20 | 179.59 | 181.73 | 1,330,494 | +2.16(+1.20%) |
Jul 28, 2021 | 185.82 | 185.92 | 179.29 | 179.57 | 1,555,462 | -5.67(-3.06%) |
Jul 27, 2021 | 183.53 | 185.68 | 181.01 | 185.24 | 1,611,075 | -4.02(-2.12%) |
Jul 26, 2021 | 189.11 | 190.11 | 187.31 | 189.26 | 1,055,282 | +1.65(+0.88%) |
Jul 23, 2021 | 187.06 | 188.52 | 186.32 | 187.61 | 850,470 | +1.76(+0.95%) |
Jul 22, 2021 | 188.56 | 188.94 | 185.29 | 185.85 | 928,656 | -1.83(-0.97%) |
Jul 21, 2021 | 188.36 | 190.22 | 187.19 | 187.68 | 631,707 | +0.29(+0.16%) |
Jul 20, 2021 | 184.21 | 188.01 | 183.90 | 187.38 | 1,062,915 | +3.30(+1.79%) |
Jul 19, 2021 | 183.92 | 184.64 | 180.94 | 184.08 | 930,694 | -2.48(-1.33%) |
Jul 16, 2021 | 190.49 | 190.93 | 186.12 | 186.56 | 608,291 | -3.47(-1.83%) |
Jul 15, 2021 | 188.36 | 191.30 | 188.00 | 190.04 | 571,059 | +0.80(+0.42%) |
Jul 14, 2021 | 190.39 | 191.05 | 187.84 | 189.24 | 760,659 | -1.01(-0.53%) |
Jul 13, 2021 | 192.95 | 193.80 | 189.57 | 190.25 | 1,272,545 | -2.18(-1.13%) |
Jul 12, 2021 | 191.60 | 192.82 | 191.11 | 192.43 | 1,038,781 | +0.83(+0.43%) |
Jul 09, 2021 | 190.97 | 192.86 | 190.13 | 191.60 | 952,755 | +2.83(+1.50%) |
Jul 08, 2021 | 189.10 | 190.25 | 187.18 | 188.77 | 751,156 | -3.05(-1.59%) |
Jul 07, 2021 | 188.56 | 192.03 | 188.56 | 191.82 | 1,042,748 | +2.56(+1.35%) |
Jul 06, 2021 | 191.11 | 191.55 | 187.51 | 189.26 | 823,388 | -1.81(-0.95%) |
Jul 02, 2021 | 190.12 | 191.82 | 189.04 | 191.07 | 871,512 | +1.39(+0.73%) |
Jul 01, 2021 | 189.62 | 190.30 | 188.61 | 189.68 | 633,241 | +1.33(+0.71%) |
Jun 30, 2021 | 187.35 | 188.64 | 186.89 | 188.35 | 741,197 | +0.55(+0.29%) |
Jun 29, 2021 | 188.44 | 189.58 | 187.47 | 187.80 | 673,809 | -0.41(-0.22%) |
Jun 28, 2021 | 188.06 | 188.78 | 186.28 | 188.21 | 1,064,258 | +0.02(+0.01%) |
Jun 25, 2021 | 187.13 | 189.60 | 186.77 | 188.19 | 1,645,643 | +2.05(+1.10%) |
Jun 24, 2021 | 184.00 | 186.73 | 183.07 | 186.14 | 1,590,267 | +3.78(+2.07%) |
Jun 23, 2021 | 182.87 | 183.55 | 181.12 | 182.37 | 823,953 | +0.03(+0.02%) |
Jun 22, 2021 | 182.33 | 183.03 | 180.98 | 182.34 | 566,740 | -0.31(-0.17%) |
Jun 21, 2021 | 180.54 | 184.07 | 180.22 | 182.65 | 1,145,910 | +3.56(+1.99%) |
Jun 18, 2021 | 177.37 | 180.65 | 176.43 | 179.09 | 2,030,481 | -0.45(-0.25%) |
Jun 17, 2021 | 182.38 | 182.38 | 178.65 | 179.54 | 1,739,587 | -1.22(-0.68%) |
Jun 16, 2021 | 185.31 | 185.31 | 180.68 | 180.77 | 1,273,027 | -5.06(-2.72%) |
Jun 15, 2021 | 186.78 | 187.01 | 184.97 | 185.83 | 874,961 | -0.63(-0.34%) |
Jun 14, 2021 | 186.37 | 186.81 | 184.57 | 186.46 | 873,410 | -0.40(-0.21%) |
Jun 11, 2021 | 188.34 | 188.99 | 185.78 | 186.86 | 1,059,291 | -0.58(-0.31%) |
Jun 10, 2021 | 190.83 | 190.87 | 187.08 | 187.44 | 1,136,396 | -2.36(-1.24%) |
Jun 09, 2021 | 191.25 | 191.25 | 189.11 | 189.80 | 794,419 | -2.10(-1.10%) |
Jun 08, 2021 | 192.05 | 192.05 | 189.18 | 191.90 | 796,723 | -0.27(-0.14%) |
Jun 07, 2021 | 195.18 | 195.18 | 191.33 | 192.17 | 1,166,132 | -2.76(-1.41%) |
Jun 04, 2021 | 194.94 | 195.38 | 193.65 | 194.93 | 542,936 | +0.58(+0.30%) |
Jun 03, 2021 | 194.44 | 195.27 | 192.38 | 194.35 | 910,693 | -0.74(-0.38%) |
Jun 02, 2021 | 197.76 | 198.23 | 194.71 | 195.09 | 789,461 | -2.62(-1.32%) |
Jun 01, 2021 | 200.51 | 201.10 | 196.78 | 197.71 | 874,276 | -0.83(-0.42%) |
May 28, 2021 | 197.32 | 198.92 | 196.49 | 198.54 | 937,007 | +2.22(+1.13%) |
May 27, 2021 | 196.73 | 196.84 | 195.56 | 196.33 | 1,304,798 | +1.59(+0.82%) |
May 26, 2021 | 194.73 | 196.10 | 194.16 | 194.73 | 1,054,283 | +0.41(+0.21%) |
May 25, 2021 | 194.48 | 196.16 | 194.26 | 194.32 | 1,289,956 | +0.55(+0.28%) |
May 24, 2021 | 194.43 | 194.87 | 192.35 | 193.77 | 1,443,443 | +1.35(+0.70%) |
May 21, 2021 | 192.30 | 194.87 | 192.17 | 192.42 | 1,050,982 | +0.82(+0.43%) |
May 20, 2021 | 192.32 | 192.86 | 190.35 | 191.59 | 1,209,994 | +0.57(+0.30%) |
May 19, 2021 | 191.78 | 192.19 | 188.80 | 191.03 | 1,264,165 | -3.00(-1.55%) |
May 18, 2021 | 197.38 | 197.89 | 193.72 | 194.03 | 1,002,558 | -2.71(-1.38%) |
May 17, 2021 | 197.81 | 198.31 | 195.80 | 196.74 | 795,264 | -1.08(-0.55%) |
May 14, 2021 | 198.82 | 200.09 | 197.54 | 197.82 | 990,645 | -0.08(-0.04%) |
May 13, 2021 | 193.28 | 198.54 | 192.91 | 197.90 | 1,651,736 | +5.69(+2.96%) |
May 12, 2021 | 198.47 | 199.21 | 192.06 | 192.22 | 1,534,479 | -7.14(-3.58%) |
May 11, 2021 | 200.54 | 201.47 | 196.21 | 199.36 | 1,104,536 | -2.75(-1.36%) |
May 10, 2021 | 202.39 | 206.05 | 201.69 | 202.11 | 1,699,708 | +0.92(+0.46%) |
May 07, 2021 | 199.09 | 201.80 | 197.73 | 201.19 | 1,416,811 | +2.10(+1.05%) |
May 06, 2021 | 195.98 | 199.37 | 195.98 | 199.09 | 1,443,383 | +3.93(+2.01%) |
May 05, 2021 | 194.72 | 199.43 | 192.66 | 195.16 | 1,684,304 | +2.19(+1.13%) |
May 04, 2021 | 192.73 | 195.54 | 191.78 | 192.97 | 2,079,554 | +0.14(+0.07%) |