Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.76 | 153.58 | 146.73 | 146.93 | 2,355,355 | -5.67(-3.72%) |
Apr 28, 2022 | 150.49 | 153.65 | 147.96 | 152.60 | 1,662,760 | +4.03(+2.71%) |
Apr 27, 2022 | 148.83 | 150.97 | 147.81 | 148.57 | 1,890,522 | -0.06(-0.04%) |
Apr 26, 2022 | 153.27 | 153.53 | 148.57 | 148.63 | 1,275,411 | -5.76(-3.73%) |
Apr 25, 2022 | 151.62 | 154.42 | 150.56 | 154.39 | 1,771,653 | +1.15(+0.75%) |
Apr 22, 2022 | 157.91 | 158.18 | 153.04 | 153.24 | 1,578,872 | -4.93(-3.12%) |
Apr 21, 2022 | 164.06 | 164.85 | 157.73 | 158.17 | 820,235 | -3.73(-2.30%) |
Apr 20, 2022 | 163.42 | 163.78 | 161.63 | 161.90 | 2,093,633 | -0.39(-0.24%) |
Apr 19, 2022 | 159.11 | 162.54 | 159.05 | 162.29 | 831,670 | +3.02(+1.90%) |
Apr 18, 2022 | 158.74 | 160.26 | 158.19 | 159.27 | 818,021 | +0.13(+0.08%) |
Apr 14, 2022 | 161.70 | 162.36 | 159.09 | 159.14 | 633,461 | -3.02(-1.86%) |
Apr 13, 2022 | 159.71 | 162.54 | 159.65 | 162.16 | 894,987 | +2.22(+1.39%) |
Apr 12, 2022 | 162.25 | 163.98 | 159.10 | 159.94 | 883,374 | -0.85(-0.53%) |
Apr 11, 2022 | 162.51 | 162.66 | 160.65 | 160.79 | 941,966 | -3.49(-2.12%) |
Apr 08, 2022 | 164.73 | 165.79 | 163.80 | 164.28 | 807,486 | -0.82(-0.50%) |
Apr 07, 2022 | 163.36 | 165.98 | 162.32 | 165.10 | 865,315 | +1.29(+0.79%) |
Apr 06, 2022 | 164.62 | 164.99 | 162.31 | 163.81 | 823,505 | -2.88(-1.73%) |
Apr 05, 2022 | 169.81 | 170.21 | 166.23 | 166.69 | 685,131 | -3.71(-2.18%) |
Apr 04, 2022 | 168.74 | 170.47 | 168.73 | 170.40 | 494,108 | +1.86(+1.10%) |
Apr 01, 2022 | 168.79 | 169.19 | 167.08 | 168.54 | 579,463 | +0.27(+0.16%) |
Mar 31, 2022 | 170.54 | 171.70 | 168.13 | 168.27 | 855,174 | -2.45(-1.44%) |
Mar 30, 2022 | 172.12 | 172.48 | 169.89 | 170.72 | 1,167,972 | -2.02(-1.17%) |
Mar 29, 2022 | 172.10 | 173.11 | 170.31 | 172.74 | 531,716 | +2.42(+1.42%) |
Mar 28, 2022 | 168.33 | 170.33 | 167.36 | 170.32 | 453,479 | +2.13(+1.27%) |
Mar 25, 2022 | 168.26 | 168.74 | 166.69 | 168.19 | 628,846 | -0.06(-0.04%) |
Mar 24, 2022 | 166.05 | 168.25 | 165.51 | 168.25 | 542,014 | +2.44(+1.47%) |
Mar 23, 2022 | 167.19 | 168.34 | 165.72 | 165.81 | 1,181,025 | -2.81(-1.67%) |
Mar 22, 2022 | 166.07 | 169.04 | 166.07 | 168.62 | 574,344 | +3.01(+1.82%) |
Mar 21, 2022 | 165.72 | 166.72 | 163.81 | 165.61 | 995,487 | -0.21(-0.13%) |
Mar 18, 2022 | 161.93 | 165.96 | 161.93 | 165.82 | 768,423 | +3.17(+1.95%) |
Mar 17, 2022 | 159.07 | 162.74 | 158.87 | 162.65 | 689,541 | +2.84(+1.78%) |
Mar 16, 2022 | 156.24 | 159.86 | 154.93 | 159.81 | 1,283,300 | +5.38(+3.48%) |
Mar 15, 2022 | 151.35 | 154.67 | 150.81 | 154.43 | 862,959 | +3.85(+2.56%) |
Mar 14, 2022 | 152.47 | 154.03 | 149.98 | 150.58 | 1,200,724 | -1.75(-1.15%) |
Mar 11, 2022 | 156.15 | 156.60 | 152.22 | 152.33 | 1,001,343 | -3.00(-1.93%) |
Mar 10, 2022 | 153.92 | 155.63 | 152.97 | 155.33 | 1,497,202 | -0.76(-0.49%) |
Mar 09, 2022 | 153.86 | 156.93 | 153.14 | 156.09 | 1,322,345 | +6.02(+4.01%) |
Mar 08, 2022 | 150.79 | 153.91 | 149.05 | 150.07 | 2,584,172 | -0.77(-0.51%) |
Mar 07, 2022 | 156.93 | 157.01 | 150.76 | 150.84 | 2,550,167 | -6.23(-3.97%) |
Mar 04, 2022 | 158.14 | 158.45 | 155.47 | 157.07 | 1,115,865 | -2.54(-1.59%) |
Mar 03, 2022 | 162.45 | 162.51 | 158.64 | 159.61 | 1,177,300 | -2.35(-1.45%) |
Mar 02, 2022 | 159.52 | 162.54 | 158.86 | 161.96 | 2,162,935 | +3.51(+2.22%) |
Mar 01, 2022 | 160.76 | 161.14 | 157.38 | 158.45 | 1,247,198 | -2.52(-1.57%) |
Feb 28, 2022 | 158.85 | 161.90 | 158.70 | 160.97 | 684,869 | +0.17(+0.11%) |
Feb 25, 2022 | 157.87 | 160.94 | 158.02 | 160.80 | 960,483 | +3.09(+1.96%) |
Feb 24, 2022 | 148.38 | 158.02 | 148.15 | 157.71 | 1,410,462 | +4.34(+2.83%) |
Feb 23, 2022 | 158.22 | 158.89 | 153.07 | 153.37 | 1,246,550 | -3.43(-2.19%) |
Feb 22, 2022 | 157.48 | 159.86 | 155.31 | 156.80 | 1,851,495 | -1.91(-1.20%) |
Feb 18, 2022 | 158.71 | 0 | -1.86(-1.16%) | |||
Feb 17, 2022 | 164.51 | 164.61 | 160.25 | 160.57 | 945,957 | -5.64(-3.39%) |
Feb 16, 2022 | 164.95 | 166.72 | 164.05 | 166.21 | 915,818 | +0.13(+0.08%) |
Feb 15, 2022 | 164.23 | 166.17 | 164.23 | 166.08 | 737,431 | +3.81(+2.34%) |
Feb 14, 2022 | 162.85 | 163.93 | 160.78 | 162.28 | 1,184,259 | -1.25(-0.77%) |
Feb 11, 2022 | 168.30 | 169.23 | 162.67 | 163.53 | 1,805,895 | -4.87(-2.89%) |
Feb 10, 2022 | 168.74 | 172.67 | 167.38 | 168.40 | 1,364,335 | -3.21(-1.87%) |
Feb 09, 2022 | 168.90 | 171.73 | 168.90 | 171.61 | 1,773,645 | +4.08(+2.44%) |
Feb 08, 2022 | 165.72 | 167.98 | 164.96 | 167.53 | 1,741,899 | +1.13(+0.68%) |
Feb 07, 2022 | 167.09 | 168.12 | 165.90 | 166.40 | 1,285,811 | -0.41(-0.25%) |
Feb 04, 2022 | 164.69 | 168.41 | 163.91 | 166.81 | 1,934,583 | +2.14(+1.30%) |
Feb 03, 2022 | 166.16 | 164.15 | 164.67 | 2,406,379 | -3.95(-2.34%) | |
Feb 02, 2022 | 168.81 | 169.09 | 166.68 | 168.62 | 1,766,483 | +1.31(+0.79%) |
Feb 01, 2022 | 166.33 | 167.53 | 164.03 | 167.31 | 2,253,005 | +1.91(+1.15%) |
Jan 31, 2022 | 160.57 | 165.44 | 165.40 | 1,854,257 | +4.80(+2.99%) | |
Jan 28, 2022 | 156.01 | 160.60 | 153.96 | 160.60 | 2,657,398 | +4.09(+2.61%) |
Jan 27, 2022 | 160.56 | 161.67 | 155.88 | 156.51 | 3,185,230 | -1.97(-1.24%) |
Jan 26, 2022 | 161.56 | 163.63 | 156.50 | 158.48 | 4,223,921 | +0.17(+0.11%) |
Jan 25, 2022 | 157.57 | 160.13 | 155.84 | 158.31 | 3,220,204 | -2.53(-1.57%) |
Jan 24, 2022 | 156.01 | 161.05 | 151.36 | 160.84 | 4,551,110 | +0.85(+0.53%) |
Jan 21, 2022 | 162.74 | 164.33 | 159.81 | 159.99 | 3,182,236 | -3.95(-2.41%) |
Jan 20, 2022 | 166.63 | 169.32 | 163.74 | 163.94 | 2,585,479 | -1.83(-1.10%) |
Jan 19, 2022 | 169.08 | 169.94 | 165.68 | 165.77 | 1,557,279 | -1.91(-1.14%) |
Jan 18, 2022 | 169.39 | 170.23 | 167.27 | 167.68 | 1,882,241 | -4.47(-2.60%) |
Jan 14, 2022 | 172.15 | 0 | -0.68(-0.39%) | |||
Jan 13, 2022 | 178.19 | 178.33 | 172.45 | 172.83 | 1,304,570 | -4.96(-2.79%) |
Jan 12, 2022 | 177.90 | 179.11 | 176.66 | 177.79 | 769,718 | +0.72(+0.41%) |
Jan 11, 2022 | 174.74 | 177.15 | 173.45 | 177.07 | 1,198,052 | +1.97(+1.13%) |
Jan 10, 2022 | 172.75 | 175.25 | 169.98 | 175.10 | 1,578,940 | +0.61(+0.35%) |
Jan 07, 2022 | 176.30 | 177.15 | 173.70 | 174.49 | 799,689 | -1.62(-0.92%) |
Jan 06, 2022 | 175.39 | 177.17 | 173.44 | 176.11 | 1,592,539 | +0.62(+0.35%) |
Jan 05, 2022 | 181.17 | 181.17 | 175.38 | 175.49 | 1,703,642 | -6.09(-3.35%) |
Jan 04, 2022 | 182.86 | 183.17 | 180.03 | 181.58 | 1,200,935 | -0.63(-0.35%) |
Jan 03, 2022 | 183.16 | 183.45 | 180.92 | 182.21 | 1,385,321 | +0.39(+0.21%) |
Dec 31, 2021 | 182.04 | 182.77 | 181.80 | 181.82 | 485,885 | -0.54(-0.30%) |
Dec 30, 2021 | 182.75 | 183.70 | 182.24 | 182.36 | 520,681 | -0.76(-0.42%) |
Dec 29, 2021 | 183.17 | 183.54 | 181.88 | 183.12 | 573,614 | +0.17(+0.09%) |
Dec 28, 2021 | 185.35 | 185.35 | 182.68 | 182.95 | 587,469 | -1.50(-0.81%) |
Dec 27, 2021 | 181.69 | 184.46 | 181.69 | 184.45 | 558,523 | +3.25(+1.79%) |
Dec 23, 2021 | 180.02 | 181.81 | 180.02 | 181.20 | 581,464 | +1.55(+0.86%) |
Dec 22, 2021 | 177.35 | 179.75 | 177.35 | 179.65 | 839,380 | +2.11(+1.19%) |
Dec 21, 2021 | 175.57 | 177.61 | 173.60 | 177.54 | 837,785 | +3.98(+2.29%) |
Dec 20, 2021 | 174.46 | 174.51 | 172.11 | 173.56 | 1,203,456 | -2.90(-1.64%) |
Dec 17, 2021 | 176.89 | 178.49 | 174.91 | 176.46 | 1,394,530 | -1.96(-1.10%) |
Dec 16, 2021 | 182.82 | 183.22 | 177.50 | 178.42 | 2,091,187 | -2.87(-1.58%) |
Dec 15, 2021 | 177.51 | 181.37 | 176.31 | 181.29 | 1,634,440 | +3.90(+2.20%) |
Dec 14, 2021 | 177.17 | 178.12 | 175.43 | 177.39 | 1,814,947 | -2.15(-1.20%) |
Dec 13, 2021 | 182.05 | 182.36 | 179.50 | 179.54 | 1,085,256 | -3.31(-1.81%) |
Dec 10, 2021 | 182.38 | 183.03 | 180.96 | 182.85 | 1,919,659 | +1.92(+1.06%) |
Dec 09, 2021 | 183.59 | 184.11 | 180.93 | 180.93 | 1,000,620 | -3.03(-1.65%) |
Dec 08, 2021 | 183.61 | 184.26 | 182.60 | 183.96 | 993,189 | +0.17(+0.09%) |
Dec 07, 2021 | 180.73 | 183.80 | 180.73 | 183.79 | 5,275,467 | +6.01(+3.38%) |
Dec 06, 2021 | 178.23 | 178.55 | 175.09 | 177.78 | 1,848,984 | -0.50(-0.28%) |
Dec 03, 2021 | 183.41 | 183.84 | 176.43 | 178.28 | 1,938,241 | -3.95(-2.17%) |
Dec 02, 2021 | 179.32 | 183.02 | 179.32 | 182.23 | 1,653,654 | +3.00(+1.67%) |
Dec 01, 2021 | 185.96 | 185.96 | 179.20 | 179.23 | 1,049,521 | -3.92(-2.14%) |
Nov 30, 2021 | 186.37 | 187.23 | 182.74 | 183.15 | 1,514,665 | -4.74(-2.52%) |
Nov 29, 2021 | 187.66 | 188.48 | 185.69 | 187.89 | 1,133,342 | +2.84(+1.53%) |
Nov 26, 2021 | 184.73 | 186.05 | 184.14 | 185.05 | 739,210 | -3.74(-1.98%) |
Nov 24, 2021 | 187.11 | 189.05 | 186.20 | 188.79 | 704,737 | +0.86(+0.46%) |
Nov 23, 2021 | 188.12 | 189.19 | 186.07 | 187.93 | 738,725 | +0.04(+0.02%) |
Nov 22, 2021 | 188.99 | 190.29 | 187.03 | 187.89 | 1,332,521 | +0.48(+0.26%) |
Nov 19, 2021 | 187.92 | 188.55 | 186.88 | 187.41 | 593,185 | -1.24(-0.66%) |
Nov 18, 2021 | 189.41 | 188.82 | 188.49 | 188.65 | 631,851 | -0.05(-0.03%) |
Nov 17, 2021 | 189.94 | 189.97 | 188.17 | 188.70 | 4,786,813 | -1.45(-0.76%) |
Nov 16, 2021 | 189.18 | 190.61 | 188.68 | 190.15 | 593,643 | +0.98(+0.52%) |
Nov 15, 2021 | 190.14 | 190.14 | 188.53 | 189.17 | 594,241 | -0.58(-0.31%) |
Nov 12, 2021 | 189.45 | 189.85 | 188.54 | 189.75 | 879,876 | +0.84(+0.44%) |
Nov 11, 2021 | 189.38 | 189.87 | 188.72 | 188.91 | 630,460 | +0.53(+0.28%) |
Nov 10, 2021 | 189.24 | 188.38 | 1,237,931 | -1.99(-1.05%) | ||
Nov 09, 2021 | 192.93 | 193.08 | 189.07 | 190.37 | 2,870,269 | -2.93(-1.52%) |
Nov 08, 2021 | 193.02 | 194.25 | 192.64 | 193.30 | 764,715 | +0.53(+0.27%) |
Nov 05, 2021 | 193.60 | 194.19 | 191.70 | 192.77 | 689,645 | -0.25(-0.13%) |
Nov 04, 2021 | 193.70 | 193.70 | 191.53 | 193.02 | 742,089 | -0.73(-0.38%) |
Nov 03, 2021 | 192.29 | 193.81 | 191.36 | 193.75 | 683,309 | +1.14(+0.59%) |
Nov 02, 2021 | 191.75 | 192.75 | 191.44 | 192.61 | 1,902,193 | -0.03(-0.02%) |
Nov 01, 2021 | 191.86 | 192.64 | 190.30 | 192.64 | 1,123,767 | +1.96(+1.03%) |
Oct 29, 2021 | 189.75 | 190.94 | 189.56 | 190.68 | 792,615 | +0.34(+0.18%) |
Oct 28, 2021 | 188.49 | 190.35 | 188.29 | 190.34 | 528,549 | +3.05(+1.63%) |
Oct 27, 2021 | 189.35 | 189.70 | 187.22 | 187.29 | 880,445 | -2.32(-1.22%) |
Oct 26, 2021 | 190.91 | 189.61 | 1,302,154 | -0.29(-0.15%) | ||
Oct 25, 2021 | 188.29 | 190.19 | 187.54 | 189.90 | 634,404 | +3.10(+1.66%) |
Oct 22, 2021 | 186.41 | 187.75 | 185.51 | 186.80 | 938,713 | -0.08(-0.04%) |
Oct 21, 2021 | 185.97 | 187.03 | 185.62 | 186.88 | 543,046 | +0.42(+0.23%) |
Oct 20, 2021 | 186.00 | 186.86 | 185.63 | 186.46 | 503,271 | +0.23(+0.12%) |
Oct 19, 2021 | 186.12 | 186.56 | 185.33 | 186.23 | 1,218,598 | +0.90(+0.49%) |
Oct 18, 2021 | 183.37 | 185.36 | 183.20 | 185.33 | 551,826 | +1.39(+0.76%) |
Oct 15, 2021 | 183.34 | 184.40 | 182.90 | 183.94 | 597,437 | +2.07(+1.14%) |
Oct 14, 2021 | 180.57 | 181.90 | 180.01 | 181.87 | 700,302 | +3.38(+1.89%) |
Oct 13, 2021 | 178.35 | 178.77 | 176.71 | 178.49 | 598,263 | +0.77(+0.43%) |
Oct 12, 2021 | 178.27 | 178.59 | 177.09 | 177.72 | 623,951 | +0.17(+0.10%) |
Oct 11, 2021 | 178.82 | 180.38 | 177.51 | 177.55 | 240,446 | -1.46(-0.82%) |
Oct 08, 2021 | 179.68 | 180.15 | 178.63 | 179.01 | 312,119 | -0.31(-0.17%) |
Oct 07, 2021 | 178.98 | 180.70 | 178.98 | 179.32 | 629,888 | +2.04(+1.15%) |
Oct 06, 2021 | 175.75 | 177.70 | 174.58 | 177.28 | 1,173,119 | -0.12(-0.07%) |
Oct 05, 2021 | 176.04 | 178.45 | 175.34 | 177.41 | 698,701 | +2.44(+1.40%) |
Oct 04, 2021 | 176.90 | 177.44 | 174.15 | 174.96 | 719,852 | -2.42(-1.36%) |
Oct 01, 2021 | 175.92 | 178.30 | 174.19 | 177.38 | 1,105,328 | +1.78(+1.01%) |
Sep 30, 2021 | 178.41 | 178.59 | 175.57 | 175.60 | 1,145,077 | -1.93(-1.09%) |
Sep 29, 2021 | 179.54 | 179.71 | 177.34 | 177.53 | 805,992 | -1.35(-0.75%) |
Sep 28, 2021 | 182.01 | 182.41 | 178.48 | 178.88 | 3,834,909 | -4.50(-2.45%) |
Sep 27, 2021 | 182.85 | 183.78 | 182.85 | 183.38 | 1,195,293 | +0.47(+0.26%) |
Sep 24, 2021 | 181.32 | 183.18 | 181.32 | 182.91 | 315,110 | +0.03(+0.02%) |
Sep 23, 2021 | 180.42 | 183.60 | 180.42 | 182.88 | 649,840 | +3.69(+2.06%) |
Sep 22, 2021 | 177.61 | 180.22 | 177.61 | 179.19 | 831,517 | +2.97(+1.69%) |
Sep 21, 2021 | 177.54 | 177.92 | 175.64 | 176.22 | 3,432,895 | +0.01(+0.01%) |
Sep 20, 2021 | 176.90 | 177.21 | 173.77 | 176.21 | 653,195 | -4.82(-2.66%) |
Sep 17, 2021 | 182.50 | 182.61 | 180.27 | 181.03 | 593,588 | -1.42(-0.78%) |
Sep 16, 2021 | 182.44 | 183.07 | 181.34 | 182.45 | 571,102 | +0.02(+0.01%) |
Sep 15, 2021 | 180.26 | 182.53 | 179.90 | 182.43 | 510,422 | +2.41(+1.34%) |
Sep 14, 2021 | 181.50 | 182.50 | 179.53 | 180.02 | 1,032,720 | -1.38(-0.76%) |
Sep 13, 2021 | 181.90 | 182.31 | 179.49 | 181.40 | 471,810 | +0.41(+0.23%) |
Sep 10, 2021 | 183.41 | 183.90 | 180.88 | 180.99 | 628,355 | -1.21(-0.66%) |
Sep 09, 2021 | 181.38 | 183.33 | 181.38 | 182.20 | 563,889 | +0.70(+0.39%) |
Sep 08, 2021 | 182.76 | 182.76 | 180.57 | 181.50 | 379,282 | -1.63(-0.89%) |
Sep 07, 2021 | 182.93 | 183.60 | 182.58 | 183.13 | 310,466 | +0.03(+0.02%) |
Sep 03, 2021 | 182.32 | 183.21 | 182.19 | 183.10 | 285,072 | +0.23(+0.13%) |
Sep 02, 2021 | 182.76 | 183.81 | 182.46 | 182.87 | 478,066 | +0.83(+0.46%) |
Sep 01, 2021 | 182.83 | 182.83 | 181.56 | 182.04 | 783,764 | -0.20(-0.11%) |
Aug 31, 2021 | 182.99 | 183.22 | 181.89 | 182.24 | 556,957 | -0.57(-0.31%) |
Aug 30, 2021 | 183.63 | 183.93 | 182.39 | 182.81 | 563,398 | -0.54(-0.29%) |
Aug 27, 2021 | 181.24 | 183.37 | 181.20 | 183.35 | 534,588 | +2.50(+1.38%) |
Aug 26, 2021 | 181.82 | 182.58 | 180.62 | 180.85 | 427,095 | -1.11(-0.61%) |
Aug 25, 2021 | 180.38 | 182.54 | 180.38 | 181.96 | 350,711 | +1.48(+0.82%) |
Aug 24, 2021 | 179.75 | 180.62 | 179.72 | 180.48 | 487,042 | +1.41(+0.79%) |
Aug 23, 2021 | 177.23 | 179.40 | 177.15 | 179.07 | 501,044 | +3.39(+1.93%) |
Aug 20, 2021 | 174.76 | 175.80 | 174.61 | 175.68 | 406,996 | +1.27(+0.73%) |
Aug 19, 2021 | 174.51 | 175.77 | 173.45 | 174.41 | 928,679 | -1.73(-0.98%) |
Aug 18, 2021 | 177.48 | 178.31 | 176.09 | 176.14 | 495,135 | -1.33(-0.75%) |
Aug 17, 2021 | 178.35 | 178.59 | 175.63 | 177.47 | 931,843 | -2.21(-1.23%) |
Aug 16, 2021 | 179.92 | 179.92 | 177.92 | 179.68 | 561,470 | -1.46(-0.81%) |
Aug 13, 2021 | 182.90 | 182.90 | 180.81 | 181.14 | 417,477 | -0.87(-0.48%) |
Aug 12, 2021 | 181.59 | 182.14 | 180.81 | 182.01 | 413,861 | +0.30(+0.17%) |
Aug 11, 2021 | 182.17 | 182.31 | 180.32 | 181.71 | 688,819 | -0.13(-0.07%) |
Aug 10, 2021 | 181.91 | 182.79 | 181.32 | 181.84 | 639,485 | +0.60(+0.33%) |
Aug 09, 2021 | 179.39 | 181.95 | 178.97 | 181.24 | 608,336 | +1.54(+0.86%) |
Aug 06, 2021 | 179.03 | 180.08 | 179.00 | 179.70 | 615,510 | +0.98(+0.55%) |
Aug 05, 2021 | 177.33 | 179.11 | 177.19 | 178.72 | 678,612 | +2.15(+1.22%) |
Aug 04, 2021 | 176.40 | 177.70 | 175.90 | 176.57 | 752,090 | -0.34(-0.19%) |
Aug 03, 2021 | 175.84 | 176.99 | 173.68 | 176.91 | 1,082,301 | +2.02(+1.16%) |
Aug 02, 2021 | 175.86 | 177.53 | 174.78 | 174.89 | 936,642 | -0.14(-0.08%) |
Jul 30, 2021 | 174.81 | 176.52 | 174.56 | 175.03 | 710,246 | -1.04(-0.59%) |
Jul 29, 2021 | 175.01 | 176.82 | 175.01 | 176.07 | 609,971 | +1.10(+0.63%) |
Jul 28, 2021 | 174.26 | 175.71 | 173.74 | 174.97 | 644,659 | +1.20(+0.69%) |
Jul 27, 2021 | 174.59 | 174.59 | 171.88 | 173.77 | 754,210 | -1.78(-1.01%) |
Jul 26, 2021 | 174.97 | 175.85 | 174.90 | 175.55 | 2,147,944 | +0.69(+0.39%) |
Jul 23, 2021 | 174.14 | 175.04 | 173.73 | 174.86 | 6,137,031 | +1.63(+0.94%) |
Jul 22, 2021 | 173.12 | 173.94 | 172.34 | 173.23 | 404,726 | -0.58(-0.33%) |
Jul 21, 2021 | 171.80 | 173.83 | 171.62 | 173.81 | 942,348 | +2.93(+1.71%) |
Jul 20, 2021 | 167.46 | 171.45 | 167.20 | 170.88 | 759,103 | +3.86(+2.31%) |
Jul 19, 2021 | 166.94 | 167.11 | 164.85 | 167.02 | 2,235,512 | -2.33(-1.38%) |
Jul 16, 2021 | 172.59 | 172.59 | 169.02 | 169.35 | 303,797 | -1.91(-1.12%) |
Jul 15, 2021 | 171.22 | 172.35 | 169.98 | 171.26 | 458,333 | -0.40(-0.23%) |
Jul 14, 2021 | 173.93 | 174.25 | 171.12 | 171.66 | 477,723 | -1.26(-0.73%) |
Jul 13, 2021 | 174.49 | 174.49 | 172.81 | 172.92 | 645,013 | -1.80(-1.03%) |
Jul 12, 2021 | 172.27 | 174.89 | 172.22 | 174.72 | 1,325,027 | +1.87(+1.08%) |
Jul 09, 2021 | 171.35 | 173.01 | 170.49 | 172.85 | 555,552 | +3.48(+2.05%) |
Jul 08, 2021 | 167.95 | 170.05 | 167.27 | 169.37 | 668,186 | -2.01(-1.17%) |
Jul 07, 2021 | 172.04 | 172.69 | 170.06 | 171.38 | 705,373 | -0.68(-0.40%) |
Jul 06, 2021 | 173.58 | 173.58 | 170.98 | 172.06 | 491,343 | -1.86(-1.07%) |
Jul 02, 2021 | 174.37 | 174.37 | 173.45 | 173.92 | 377,534 | +0.19(+0.11%) |
Jul 01, 2021 | 173.52 | 174.04 | 172.95 | 173.73 | 768,784 | +0.30(+0.17%) |
Jun 30, 2021 | 172.89 | 173.63 | 172.60 | 173.43 | 427,689 | +0.37(+0.21%) |
Jun 29, 2021 | 173.50 | 173.87 | 172.70 | 173.06 | 467,246 | +0.22(+0.13%) |
Jun 28, 2021 | 172.77 | 173.00 | 171.79 | 172.84 | 404,557 | +0.28(+0.16%) |
Jun 25, 2021 | 172.97 | 173.11 | 172.47 | 172.56 | 633,460 | +0.38(+0.22%) |
Jun 24, 2021 | 171.23 | 172.57 | 171.13 | 172.18 | 612,022 | +2.13(+1.25%) |
Jun 23, 2021 | 168.94 | 170.54 | 168.94 | 170.05 | 549,299 | +1.26(+0.75%) |
Jun 22, 2021 | 168.04 | 169.31 | 167.13 | 168.79 | 492,604 | +1.17(+0.70%) |
Jun 21, 2021 | 165.21 | 167.86 | 165.21 | 167.62 | 617,042 | +2.67(+1.62%) |
Jun 18, 2021 | 165.99 | 166.00 | 164.60 | 164.95 | 572,295 | -2.31(-1.38%) |
Jun 17, 2021 | 168.94 | 169.36 | 165.71 | 167.26 | 783,381 | -1.61(-0.95%) |
Jun 16, 2021 | 169.31 | 169.55 | 167.39 | 168.87 | 546,478 | -0.42(-0.25%) |
Jun 15, 2021 | 169.82 | 170.15 | 168.60 | 169.29 | 500,723 | -0.86(-0.51%) |
Jun 14, 2021 | 171.15 | 171.15 | 169.39 | 170.15 | 553,558 | -0.69(-0.40%) |
Jun 11, 2021 | 170.07 | 170.90 | 170.02 | 170.84 | 2,400,709 | +0.84(+0.49%) |
Jun 10, 2021 | 170.73 | 171.63 | 169.60 | 170.00 | 851,186 | -0.28(-0.16%) |
Jun 09, 2021 | 171.49 | 171.73 | 170.19 | 170.28 | 478,519 | -1.41(-0.82%) |
Jun 08, 2021 | 172.41 | 172.41 | 170.47 | 171.69 | 449,154 | -0.10(-0.06%) |
Jun 07, 2021 | 171.77 | 171.84 | 171.05 | 171.79 | 478,490 | +0.07(+0.04%) |
Jun 04, 2021 | 170.62 | 171.79 | 170.62 | 171.72 | 591,887 | +1.69(+0.99%) |
Jun 03, 2021 | 169.63 | 171.16 | 169.03 | 170.03 | 873,526 | -1.11(-0.65%) |
Jun 02, 2021 | 171.99 | 171.99 | 170.55 | 171.14 | 1,121,822 | -0.46(-0.27%) |
Jun 01, 2021 | 172.08 | 172.27 | 171.00 | 171.60 | 938,363 | +1.21(+0.71%) |
May 28, 2021 | 171.06 | 171.06 | 169.76 | 170.39 | 901,043 | +0.00(+0.00%) |
May 27, 2021 | 169.85 | 170.61 | 169.27 | 170.39 | 1,639,676 | +0.95(+0.56%) |
May 26, 2021 | 168.95 | 169.70 | 168.16 | 169.44 | 928,755 | +1.25(+0.74%) |
May 25, 2021 | 168.80 | 169.11 | 167.80 | 168.19 | 1,402,160 | +0.29(+0.17%) |
May 24, 2021 | 166.32 | 168.50 | 166.17 | 167.90 | 737,513 | +2.84(+1.72%) |
May 21, 2021 | 166.74 | 167.14 | 165.03 | 165.06 | 683,057 | -0.65(-0.39%) |
May 20, 2021 | 162.51 | 166.12 | 162.51 | 165.71 | 831,758 | +3.61(+2.23%) |
May 19, 2021 | 158.70 | 162.16 | 158.68 | 162.10 | 1,242,805 | +0.04(+0.02%) |
May 18, 2021 | 163.37 | 164.33 | 162.06 | 162.06 | 1,164,412 | -0.81(-0.50%) |
May 17, 2021 | 162.87 | 163.54 | 161.04 | 162.87 | 1,528,509 | -1.05(-0.64%) |
May 14, 2021 | 162.50 | 164.28 | 161.46 | 163.92 | 1,179,808 | +3.76(+2.35%) |
May 13, 2021 | 161.29 | 162.34 | 158.61 | 160.16 | 2,006,212 | +0.47(+0.29%) |
May 12, 2021 | 162.06 | 163.42 | 159.33 | 159.69 | 1,847,675 | -5.08(-3.08%) |
May 11, 2021 | 160.48 | 165.19 | 160.36 | 164.77 | 1,989,336 | +0.34(+0.21%) |
May 10, 2021 | 168.11 | 168.11 | 164.42 | 164.43 | 1,380,410 | -4.29(-2.54%) |
May 07, 2021 | 168.61 | 170.28 | 168.25 | 168.72 | 1,702,143 | +1.68(+1.01%) |
May 06, 2021 | 166.62 | 167.04 | 164.59 | 167.04 | 1,363,445 | +0.26(+0.16%) |
May 05, 2021 | 168.76 | 169.64 | 166.32 | 166.78 | 1,173,755 | -0.91(-0.54%) |
May 04, 2021 | 169.42 | 169.42 | 165.16 | 167.69 | 1,212,771 | -3.34(-1.95%) |