Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 183.16 | 183.94 | 181.06 | 182.74 | 169,070 | -1.19(-0.65%) |
May 27, 2022 | 182.17 | 183.97 | 181.80 | 183.93 | 143,469 | +2.19(+1.21%) |
May 26, 2022 | 180.60 | 182.64 | 180.52 | 181.73 | 103,137 | +2.16(+1.21%) |
May 25, 2022 | 178.95 | 180.12 | 177.97 | 179.57 | 137,745 | +0.38(+0.21%) |
May 24, 2022 | 176.08 | 179.46 | 176.08 | 179.19 | 174,836 | +2.41(+1.37%) |
May 23, 2022 | 174.72 | 177.41 | 174.54 | 176.77 | 177,783 | +3.54(+2.04%) |
May 20, 2022 | 174.21 | 174.21 | 170.50 | 173.24 | 608,631 | +0.08(+0.04%) |
May 19, 2022 | 174.95 | 175.01 | 172.02 | 173.16 | 860,036 | -2.82(-1.60%) |
May 18, 2022 | 185.66 | 185.78 | 175.46 | 175.98 | 490,389 | -11.77(-6.27%) |
May 17, 2022 | 188.65 | 188.67 | 186.13 | 187.75 | 209,152 | -1.50(-0.79%) |
May 16, 2022 | 188.71 | 190.15 | 187.90 | 189.25 | 151,386 | +0.54(+0.29%) |
May 13, 2022 | 186.68 | 188.91 | 185.96 | 188.71 | 152,553 | +2.77(+1.49%) |
May 12, 2022 | 185.60 | 186.87 | 183.77 | 185.94 | 620,469 | +0.37(+0.20%) |
May 11, 2022 | 186.66 | 189.00 | 185.40 | 185.57 | 410,254 | -0.98(-0.53%) |
May 10, 2022 | 189.01 | 189.34 | 185.60 | 186.55 | 2,252,645 | -1.36(-0.73%) |
May 09, 2022 | 186.84 | 189.57 | 186.01 | 187.91 | 233,893 | -0.21(-0.11%) |
May 06, 2022 | 187.76 | 189.32 | 186.51 | 188.12 | 204,127 | -0.10(-0.05%) |
May 05, 2022 | 191.17 | 191.62 | 186.88 | 188.22 | 249,259 | -4.19(-2.18%) |
May 04, 2022 | 188.53 | 192.50 | 187.87 | 192.41 | 320,913 | +3.87(+2.05%) |
May 03, 2022 | 188.66 | 190.10 | 187.28 | 188.53 | 293,427 | -0.20(-0.11%) |
May 02, 2022 | 191.78 | 192.39 | 185.90 | 188.73 | 515,805 | -2.13(-1.11%) |
Apr 29, 2022 | 195.29 | 195.47 | 190.67 | 190.86 | 241,497 | -5.13(-2.62%) |
Apr 28, 2022 | 193.97 | 196.22 | 192.93 | 195.99 | 208,825 | +2.78(+1.44%) |
Apr 27, 2022 | 193.12 | 195.35 | 192.47 | 193.21 | 438,427 | +0.63(+0.33%) |
Apr 26, 2022 | 195.36 | 196.29 | 192.55 | 192.58 | 288,909 | -3.19(-1.63%) |
Apr 25, 2022 | 195.04 | 196.24 | 192.22 | 195.76 | 246,407 | +0.81(+0.42%) |
Apr 22, 2022 | 198.63 | 198.81 | 194.88 | 194.95 | 262,851 | -3.35(-1.69%) |
Apr 21, 2022 | 199.41 | 200.42 | 198.11 | 198.30 | 187,796 | -0.38(-0.19%) |
Apr 20, 2022 | 196.70 | 199.13 | 196.70 | 198.68 | 240,933 | +2.78(+1.42%) |
Apr 19, 2022 | 192.97 | 196.14 | 192.97 | 195.90 | 134,063 | +3.05(+1.58%) |
Apr 18, 2022 | 194.13 | 194.69 | 192.26 | 192.84 | 167,638 | -1.58(-0.81%) |
Apr 14, 2022 | 194.81 | 195.81 | 194.38 | 194.43 | 180,073 | -0.28(-0.14%) |
Apr 13, 2022 | 193.14 | 194.74 | 193.14 | 194.71 | 260,336 | +1.57(+0.81%) |
Apr 12, 2022 | 193.52 | 194.63 | 192.45 | 193.14 | 373,109 | +0.07(+0.03%) |
Apr 11, 2022 | 194.13 | 194.90 | 192.85 | 193.07 | 240,633 | -0.89(-0.46%) |
Apr 08, 2022 | 193.54 | 194.59 | 193.05 | 193.96 | 182,194 | +0.99(+0.51%) |
Apr 07, 2022 | 191.25 | 193.48 | 191.04 | 192.97 | 223,530 | +2.00(+1.05%) |
Apr 06, 2022 | 188.56 | 191.20 | 188.03 | 190.97 | 147,181 | +2.02(+1.07%) |
Apr 05, 2022 | 188.44 | 190.86 | 188.44 | 188.94 | 115,224 | -0.12(-0.07%) |
Apr 04, 2022 | 189.32 | 189.60 | 187.04 | 189.07 | 104,989 | -0.59(-0.31%) |
Apr 01, 2022 | 187.92 | 189.71 | 187.32 | 189.66 | 196,391 | +2.80(+1.50%) |
Mar 31, 2022 | 187.81 | 188.61 | 186.85 | 186.85 | 107,201 | -1.09(-0.58%) |
Mar 30, 2022 | 187.25 | 187.94 | 186.66 | 187.94 | 138,701 | +0.00(+0.00%) |
Mar 29, 2022 | 187.51 | 188.12 | 186.26 | 187.94 | 469,982 | +1.90(+1.02%) |
Mar 28, 2022 | 185.35 | 186.04 | 184.41 | 186.04 | 88,399 | +0.75(+0.41%) |
Mar 25, 2022 | 184.32 | 185.57 | 184.08 | 185.29 | 117,796 | +1.42(+0.77%) |
Mar 24, 2022 | 183.38 | 183.93 | 182.74 | 183.87 | 128,830 | +1.35(+0.74%) |
Mar 23, 2022 | 184.34 | 184.67 | 182.52 | 182.52 | 202,397 | -1.83(-0.99%) |
Mar 22, 2022 | 183.93 | 184.60 | 182.97 | 184.35 | 134,491 | +1.39(+0.76%) |
Mar 21, 2022 | 183.15 | 184.70 | 182.09 | 182.96 | 279,277 | +0.05(+0.03%) |
Mar 18, 2022 | 182.48 | 183.02 | 181.27 | 182.91 | 116,835 | +0.61(+0.33%) |
Mar 17, 2022 | 180.78 | 182.60 | 180.62 | 182.31 | 106,848 | +1.43(+0.79%) |
Mar 16, 2022 | 180.98 | 181.55 | 178.44 | 180.87 | 113,982 | +0.68(+0.38%) |
Mar 15, 2022 | 178.02 | 180.54 | 177.78 | 180.19 | 130,538 | +3.51(+1.98%) |
Mar 14, 2022 | 176.82 | 178.33 | 175.78 | 176.68 | 134,284 | +0.82(+0.46%) |
Mar 11, 2022 | 179.05 | 179.48 | 175.75 | 175.87 | 226,899 | -2.06(-1.16%) |
Mar 10, 2022 | 178.13 | 176.35 | 177.93 | 609,229 | -1.54(-0.86%) | |
Mar 09, 2022 | 180.77 | 180.86 | 178.88 | 179.47 | 228,782 | +1.42(+0.80%) |
Mar 08, 2022 | 182.61 | 183.17 | 178.00 | 178.05 | 229,338 | -4.62(-2.53%) |
Mar 07, 2022 | 185.75 | 186.06 | 182.48 | 182.67 | 225,861 | -3.71(-1.99%) |
Mar 04, 2022 | 184.10 | 186.61 | 183.59 | 186.37 | 198,626 | +0.06(+0.03%) |
Mar 03, 2022 | 185.98 | 187.38 | 185.61 | 186.32 | 376,348 | +1.24(+0.67%) |
Mar 02, 2022 | 183.08 | 185.80 | 182.76 | 185.08 | 178,318 | +1.98(+1.08%) |
Mar 01, 2022 | 183.71 | 185.04 | 182.11 | 183.10 | 172,459 | -1.02(-0.55%) |
Feb 28, 2022 | 183.90 | 184.54 | 182.07 | 184.12 | 161,228 | -2.16(-1.16%) |
Feb 25, 2022 | 181.07 | 186.32 | 183.47 | 186.28 | 536,678 | +5.67(+3.14%) |
Feb 24, 2022 | 180.63 | 180.97 | 177.20 | 180.61 | 322,837 | -2.65(-1.45%) |
Feb 23, 2022 | 185.28 | 185.52 | 183.04 | 183.26 | 168,606 | -1.59(-0.86%) |
Feb 22, 2022 | 186.31 | 186.53 | 183.76 | 184.84 | 292,572 | -1.53(-0.82%) |
Feb 18, 2022 | 186.37 | 0 | +0.14(+0.08%) | |||
Feb 17, 2022 | 184.33 | 186.79 | 184.18 | 186.23 | 87,659 | +1.03(+0.56%) |
Feb 16, 2022 | 184.67 | 185.56 | 183.50 | 185.20 | 98,665 | +0.45(+0.24%) |
Feb 15, 2022 | 185.16 | 186.44 | 184.00 | 184.75 | 96,397 | +0.61(+0.33%) |
Feb 14, 2022 | 184.62 | 185.26 | 181.97 | 184.14 | 126,011 | -0.39(-0.21%) |
Feb 11, 2022 | 185.33 | 186.32 | 184.10 | 184.53 | 172,479 | -0.60(-0.32%) |
Feb 10, 2022 | 185.87 | 186.90 | 184.55 | 185.13 | 233,582 | -1.95(-1.04%) |
Feb 09, 2022 | 187.76 | 188.08 | 186.78 | 187.08 | 254,597 | +0.31(+0.17%) |
Feb 08, 2022 | 186.26 | 187.23 | 185.50 | 186.76 | 216,914 | +1.00(+0.54%) |
Feb 07, 2022 | 186.24 | 186.65 | 184.94 | 185.77 | 121,404 | +0.52(+0.28%) |
Feb 04, 2022 | 186.47 | 187.16 | 184.25 | 185.24 | 119,352 | -2.36(-1.26%) |
Feb 03, 2022 | 187.07 | 188.56 | 187.60 | 205,974 | -0.18(-0.10%) | |
Feb 02, 2022 | 186.19 | 188.10 | 186.19 | 187.78 | 434,434 | +1.84(+0.99%) |
Feb 01, 2022 | 186.04 | 186.25 | 184.07 | 185.94 | 134,541 | -0.05(-0.03%) |
Jan 31, 2022 | 184.32 | 186.04 | 185.98 | 878,221 | +0.93(+0.50%) | |
Jan 28, 2022 | 182.20 | 184.86 | 180.39 | 185.05 | 255,860 | +2.23(+1.22%) |
Jan 27, 2022 | 183.45 | 185.84 | 182.33 | 182.82 | 192,483 | +0.48(+0.27%) |
Jan 26, 2022 | 183.12 | 184.69 | 180.91 | 182.34 | 1,117,081 | -1.22(-0.67%) |
Jan 25, 2022 | 184.76 | 184.76 | 181.45 | 183.56 | 226,746 | -2.50(-1.34%) |
Jan 24, 2022 | 185.12 | 186.18 | 181.95 | 186.06 | 327,495 | +0.01(+0.00%) |
Jan 21, 2022 | 186.69 | 188.53 | 185.77 | 186.05 | 233,385 | -0.20(-0.11%) |
Jan 20, 2022 | 187.55 | 189.04 | 186.08 | 186.25 | 162,565 | -1.44(-0.77%) |
Jan 19, 2022 | 187.35 | 189.04 | 187.35 | 187.69 | 415,569 | +0.53(+0.28%) |
Jan 18, 2022 | 188.61 | 188.79 | 186.47 | 187.16 | 274,176 | -2.63(-1.39%) |
Jan 14, 2022 | 189.79 | 0 | +0.29(+0.15%) | |||
Jan 13, 2022 | 189.15 | 189.93 | 188.84 | 189.51 | 152,696 | +0.52(+0.28%) |
Jan 12, 2022 | 189.03 | 189.20 | 188.46 | 188.99 | 282,505 | -0.20(-0.11%) |
Jan 11, 2022 | 189.09 | 189.19 | 186.98 | 189.19 | 154,601 | +0.04(+0.02%) |
Jan 10, 2022 | 190.38 | 190.58 | 188.49 | 189.15 | 413,440 | -1.44(-0.75%) |
Jan 07, 2022 | 190.06 | 191.32 | 189.81 | 190.58 | 198,925 | +0.48(+0.26%) |
Jan 06, 2022 | 190.47 | 191.47 | 190.02 | 190.10 | 167,949 | -0.47(-0.24%) |
Jan 05, 2022 | 190.83 | 192.43 | 190.55 | 190.56 | 179,566 | -0.33(-0.17%) |
Jan 04, 2022 | 190.09 | 191.53 | 190.09 | 190.90 | 149,012 | +0.94(+0.49%) |
Jan 03, 2022 | 189.03 | 190.02 | 187.59 | 189.96 | 255,865 | +0.05(+0.03%) |
Dec 31, 2021 | 188.69 | 190.16 | 188.53 | 189.91 | 86,971 | +1.22(+0.64%) |
Dec 30, 2021 | 189.46 | 189.74 | 188.56 | 188.69 | 81,181 | -0.09(-0.05%) |
Dec 29, 2021 | 188.50 | 189.46 | 188.25 | 188.79 | 264,495 | +0.55(+0.29%) |
Dec 28, 2021 | 187.09 | 188.36 | 186.97 | 188.24 | 147,681 | +1.04(+0.55%) |
Dec 27, 2021 | 185.39 | 187.20 | 185.39 | 187.20 | 71,964 | +1.88(+1.02%) |
Dec 23, 2021 | 185.29 | 185.75 | 185.06 | 185.32 | 117,597 | +0.49(+0.27%) |
Dec 22, 2021 | 183.66 | 184.86 | 182.98 | 184.82 | 93,064 | +0.94(+0.51%) |
Dec 21, 2021 | 183.87 | 183.97 | 182.70 | 183.88 | 194,663 | +0.20(+0.11%) |
Dec 20, 2021 | 182.33 | 183.70 | 181.98 | 183.69 | 183,793 | -0.04(-0.02%) |
Dec 17, 2021 | 185.85 | 186.34 | 183.63 | 183.72 | 379,894 | -2.48(-1.33%) |
Dec 16, 2021 | 185.54 | 187.04 | 185.20 | 186.20 | 156,561 | +0.78(+0.42%) |
Dec 15, 2021 | 183.51 | 185.64 | 183.50 | 185.43 | 129,468 | +1.96(+1.07%) |
Dec 14, 2021 | 183.14 | 183.62 | 182.54 | 183.47 | 98,251 | -0.04(-0.02%) |
Dec 13, 2021 | 181.37 | 184.04 | 181.11 | 183.50 | 125,356 | +2.04(+1.12%) |
Dec 10, 2021 | 179.50 | 181.63 | 179.50 | 181.46 | 98,114 | +2.91(+1.63%) |
Dec 09, 2021 | 178.02 | 179.13 | 177.88 | 178.56 | 52,165 | +0.07(+0.04%) |
Dec 08, 2021 | 179.05 | 179.60 | 177.06 | 178.49 | 541,246 | -0.55(-0.31%) |
Dec 07, 2021 | 179.26 | 179.87 | 178.76 | 179.04 | 84,886 | +0.58(+0.32%) |
Dec 06, 2021 | 176.54 | 179.11 | 176.52 | 178.46 | 399,775 | +3.03(+1.73%) |
Dec 03, 2021 | 174.64 | 175.46 | 173.90 | 175.43 | 90,473 | +1.70(+0.98%) |
Dec 02, 2021 | 172.10 | 174.63 | 172.10 | 173.73 | 104,515 | +2.09(+1.22%) |
Dec 01, 2021 | 173.92 | 175.38 | 171.65 | 171.65 | 419,719 | -1.13(-0.66%) |
Nov 30, 2021 | 176.80 | 176.80 | 172.59 | 172.78 | 185,942 | -4.68(-2.64%) |
Nov 29, 2021 | 177.38 | 178.19 | 176.55 | 177.46 | 83,482 | +0.68(+0.38%) |
Nov 26, 2021 | 177.96 | 178.80 | 176.50 | 176.78 | 98,044 | -2.75(-1.53%) |
Nov 24, 2021 | 179.85 | 179.86 | 178.78 | 179.53 | 72,764 | -0.57(-0.31%) |
Nov 23, 2021 | 179.09 | 180.25 | 178.65 | 180.09 | 111,373 | +1.01(+0.56%) |
Nov 22, 2021 | 177.76 | 179.99 | 177.67 | 179.09 | 97,806 | +1.70(+0.96%) |
Nov 19, 2021 | 178.53 | 178.53 | 177.37 | 177.38 | 85,291 | -0.83(-0.47%) |
Nov 18, 2021 | 178.42 | 178.18 | 177.99 | 178.22 | 113,282 | -0.63(-0.35%) |
Nov 17, 2021 | 179.25 | 179.35 | 178.47 | 178.85 | 441,960 | -0.42(-0.24%) |
Nov 16, 2021 | 180.16 | 180.58 | 179.27 | 179.27 | 72,296 | -0.96(-0.53%) |
Nov 15, 2021 | 179.63 | 180.36 | 179.40 | 180.24 | 96,757 | +0.95(+0.53%) |
Nov 12, 2021 | 179.72 | 180.21 | 179.16 | 179.28 | 173,980 | -0.01(-0.01%) |
Nov 11, 2021 | 179.43 | 179.43 | 178.84 | 179.29 | 284,747 | -0.06(-0.03%) |
Nov 10, 2021 | 179.07 | 179.35 | 102,113 | +0.43(+0.24%) | ||
Nov 09, 2021 | 178.79 | 179.21 | 177.96 | 178.91 | 74,197 | +0.33(+0.19%) |
Nov 08, 2021 | 179.98 | 180.25 | 177.85 | 178.58 | 123,386 | -1.35(-0.75%) |
Nov 05, 2021 | 179.37 | 180.23 | 179.37 | 179.93 | 538,395 | +1.01(+0.56%) |
Nov 04, 2021 | 178.26 | 179.04 | 178.05 | 178.92 | 150,515 | +0.38(+0.21%) |
Nov 03, 2021 | 177.00 | 178.59 | 176.80 | 178.55 | 81,083 | +1.76(+1.00%) |
Nov 02, 2021 | 175.75 | 177.06 | 175.39 | 176.78 | 67,333 | +1.03(+0.59%) |
Nov 01, 2021 | 175.86 | 176.17 | 175.12 | 175.75 | 104,893 | +0.46(+0.26%) |
Oct 29, 2021 | 174.92 | 175.85 | 174.92 | 175.29 | 57,676 | -0.05(-0.03%) |
Oct 28, 2021 | 174.29 | 175.40 | 174.29 | 175.34 | 53,930 | +1.05(+0.60%) |
Oct 27, 2021 | 176.22 | 176.22 | 174.29 | 174.29 | 70,601 | -1.17(-0.67%) |
Oct 26, 2021 | 175.37 | 175.85 | 175.46 | 98,559 | +0.18(+0.10%) | |
Oct 25, 2021 | 174.81 | 175.55 | 174.03 | 175.28 | 79,963 | +0.20(+0.11%) |
Oct 22, 2021 | 174.27 | 175.32 | 174.27 | 175.08 | 58,338 | +1.28(+0.74%) |
Oct 21, 2021 | 174.22 | 174.22 | 173.59 | 173.80 | 59,199 | -0.19(-0.11%) |
Oct 20, 2021 | 173.27 | 174.47 | 173.27 | 173.99 | 127,706 | +1.00(+0.58%) |
Oct 19, 2021 | 172.52 | 172.99 | 171.80 | 172.99 | 97,433 | +0.15(+0.09%) |
Oct 18, 2021 | 172.84 | 173.52 | 171.85 | 172.84 | 87,951 | -0.69(-0.40%) |
Oct 15, 2021 | 174.85 | 174.85 | 173.16 | 173.52 | 65,713 | -0.45(-0.26%) |
Oct 14, 2021 | 173.02 | 174.32 | 172.80 | 173.98 | 65,731 | +1.87(+1.09%) |
Oct 13, 2021 | 172.21 | 172.46 | 170.78 | 172.11 | 74,580 | +0.30(+0.18%) |
Oct 12, 2021 | 172.08 | 173.11 | 171.48 | 171.81 | 75,754 | +0.14(+0.08%) |
Oct 11, 2021 | 172.08 | 172.75 | 171.66 | 171.66 | 72,686 | -0.27(-0.15%) |
Oct 08, 2021 | 172.19 | 172.59 | 171.82 | 171.93 | 70,536 | -0.26(-0.15%) |
Oct 07, 2021 | 172.36 | 173.70 | 172.12 | 172.19 | 68,731 | +0.73(+0.42%) |
Oct 06, 2021 | 168.94 | 171.50 | 168.94 | 171.47 | 58,063 | +1.48(+0.87%) |
Oct 05, 2021 | 169.62 | 170.62 | 169.25 | 169.98 | 88,580 | +0.92(+0.54%) |
Oct 04, 2021 | 169.60 | 170.16 | 167.91 | 169.07 | 216,556 | -0.57(-0.33%) |
Oct 01, 2021 | 169.93 | 170.48 | 168.06 | 169.63 | 150,363 | +0.44(+0.26%) |
Sep 30, 2021 | 172.66 | 172.66 | 169.19 | 169.19 | 150,200 | -3.04(-1.77%) |
Sep 29, 2021 | 170.92 | 172.95 | 170.70 | 172.23 | 66,661 | +1.73(+1.01%) |
Sep 28, 2021 | 172.18 | 172.27 | 170.04 | 170.50 | 94,019 | -1.99(-1.15%) |
Sep 27, 2021 | 172.82 | 173.70 | 172.48 | 172.49 | 43,387 | -0.61(-0.35%) |
Sep 24, 2021 | 172.48 | 173.50 | 172.48 | 173.10 | 82,843 | +0.26(+0.15%) |
Sep 23, 2021 | 172.50 | 173.65 | 172.42 | 172.84 | 52,884 | +0.57(+0.33%) |
Sep 22, 2021 | 172.75 | 173.24 | 172.04 | 172.27 | 94,812 | +0.64(+0.37%) |
Sep 21, 2021 | 172.46 | 173.55 | 171.39 | 171.63 | 64,127 | -0.23(-0.13%) |
Sep 20, 2021 | 172.18 | 173.22 | 170.51 | 171.85 | 154,932 | -1.99(-1.14%) |
Sep 17, 2021 | 174.35 | 174.51 | 173.74 | 173.84 | 71,677 | -0.72(-0.41%) |
Sep 16, 2021 | 174.63 | 175.22 | 173.06 | 174.57 | 80,817 | -0.43(-0.25%) |
Sep 15, 2021 | 174.02 | 175.16 | 173.80 | 175.00 | 51,914 | +0.90(+0.52%) |
Sep 14, 2021 | 175.73 | 175.73 | 173.85 | 174.10 | 91,799 | -1.06(-0.61%) |
Sep 13, 2021 | 175.57 | 176.56 | 174.84 | 175.16 | 67,838 | +0.34(+0.19%) |
Sep 10, 2021 | 175.99 | 175.99 | 174.58 | 174.82 | 74,569 | -0.79(-0.45%) |
Sep 09, 2021 | 176.35 | 176.44 | 175.51 | 175.61 | 79,663 | -1.21(-0.68%) |
Sep 08, 2021 | 175.06 | 176.87 | 175.06 | 176.82 | 118,517 | +1.34(+0.77%) |
Sep 07, 2021 | 177.25 | 177.25 | 175.41 | 175.48 | 129,121 | -1.89(-1.06%) |
Sep 03, 2021 | 176.95 | 177.56 | 176.69 | 177.36 | 57,285 | -0.23(-0.13%) |
Sep 02, 2021 | 177.40 | 177.94 | 177.15 | 177.60 | 163,274 | +0.71(+0.40%) |
Sep 01, 2021 | 176.36 | 177.10 | 175.91 | 176.88 | 128,066 | +0.79(+0.45%) |
Aug 31, 2021 | 175.78 | 176.22 | 175.45 | 176.10 | 146,963 | +0.39(+0.22%) |
Aug 30, 2021 | 175.00 | 175.86 | 174.99 | 175.71 | 77,920 | +0.69(+0.39%) |
Aug 27, 2021 | 174.43 | 175.28 | 174.09 | 175.03 | 58,453 | +0.87(+0.50%) |
Aug 26, 2021 | 174.82 | 174.82 | 173.74 | 174.15 | 92,213 | -0.94(-0.54%) |
Aug 25, 2021 | 175.18 | 175.45 | 174.41 | 175.09 | 79,620 | -0.08(-0.05%) |
Aug 24, 2021 | 176.46 | 176.46 | 174.97 | 175.18 | 71,314 | -1.25(-0.71%) |
Aug 23, 2021 | 176.81 | 177.09 | 176.27 | 176.43 | 70,257 | -0.38(-0.22%) |
Aug 20, 2021 | 176.35 | 177.27 | 175.85 | 176.81 | 94,457 | +0.46(+0.26%) |
Aug 19, 2021 | 174.20 | 176.73 | 174.02 | 176.35 | 98,725 | +1.14(+0.65%) |
Aug 18, 2021 | 177.20 | 177.40 | 175.15 | 175.21 | 84,924 | -2.33(-1.31%) |
Aug 17, 2021 | 177.01 | 178.04 | 176.63 | 177.53 | 180,426 | +0.06(+0.03%) |
Aug 16, 2021 | 176.41 | 177.49 | 176.20 | 177.48 | 126,504 | +1.03(+0.59%) |
Aug 13, 2021 | 175.51 | 176.65 | 175.51 | 176.44 | 97,972 | +1.25(+0.71%) |
Aug 12, 2021 | 175.41 | 175.43 | 174.89 | 175.20 | 46,949 | -0.05(-0.03%) |
Aug 11, 2021 | 175.41 | 175.86 | 175.16 | 175.24 | 113,309 | +0.54(+0.31%) |
Aug 10, 2021 | 173.82 | 174.75 | 173.66 | 174.70 | 63,458 | +1.22(+0.70%) |
Aug 09, 2021 | 173.47 | 173.68 | 173.15 | 173.48 | 63,050 | +0.61(+0.35%) |
Aug 06, 2021 | 173.28 | 173.49 | 172.62 | 172.87 | 81,207 | +0.04(+0.02%) |
Aug 05, 2021 | 172.72 | 172.99 | 172.48 | 172.83 | 67,571 | +1.02(+0.60%) |
Aug 04, 2021 | 173.55 | 173.55 | 171.77 | 171.81 | 137,546 | -2.35(-1.35%) |
Aug 03, 2021 | 173.51 | 174.55 | 173.12 | 174.15 | 102,333 | +0.75(+0.43%) |
Aug 02, 2021 | 174.16 | 174.38 | 173.26 | 173.40 | 94,037 | -0.71(-0.41%) |
Jul 30, 2021 | 174.03 | 175.02 | 173.93 | 174.12 | 78,404 | +0.23(+0.13%) |
Jul 29, 2021 | 173.76 | 174.47 | 173.33 | 173.88 | 66,301 | +0.84(+0.49%) |
Jul 28, 2021 | 174.16 | 174.30 | 172.71 | 173.04 | 78,760 | -1.31(-0.75%) |
Jul 27, 2021 | 173.97 | 174.95 | 173.65 | 174.34 | 82,425 | +0.17(+0.10%) |
Jul 26, 2021 | 173.58 | 174.31 | 173.30 | 174.17 | 123,884 | +0.50(+0.29%) |
Jul 23, 2021 | 172.04 | 173.99 | 171.63 | 173.68 | 934,573 | +1.74(+1.01%) |
Jul 22, 2021 | 171.92 | 172.34 | 171.09 | 171.94 | 74,407 | -0.53(-0.31%) |
Jul 21, 2021 | 173.66 | 173.82 | 172.39 | 172.47 | 90,299 | -0.31(-0.18%) |
Jul 20, 2021 | 172.60 | 174.16 | 172.16 | 172.78 | 450,227 | +0.34(+0.20%) |
Jul 19, 2021 | 172.24 | 173.27 | 170.96 | 172.45 | 119,961 | -0.47(-0.27%) |
Jul 16, 2021 | 173.44 | 173.82 | 172.81 | 172.91 | 90,841 | -0.08(-0.04%) |
Jul 15, 2021 | 171.90 | 172.99 | 171.50 | 172.99 | 125,079 | +0.70(+0.41%) |
Jul 14, 2021 | 171.19 | 172.50 | 171.00 | 172.29 | 98,410 | +1.41(+0.82%) |
Jul 13, 2021 | 170.98 | 172.01 | 170.67 | 170.88 | 541,991 | -0.52(-0.30%) |
Jul 12, 2021 | 171.34 | 171.49 | 170.67 | 171.39 | 121,079 | -0.19(-0.11%) |
Jul 09, 2021 | 171.32 | 171.91 | 171.32 | 171.58 | 112,798 | +0.97(+0.57%) |
Jul 08, 2021 | 170.08 | 170.97 | 169.85 | 170.62 | 70,442 | -0.51(-0.30%) |
Jul 07, 2021 | 170.08 | 171.65 | 170.08 | 171.12 | 63,002 | +0.85(+0.50%) |
Jul 06, 2021 | 170.94 | 170.96 | 169.52 | 170.28 | 82,110 | -0.70(-0.41%) |
Jul 02, 2021 | 171.20 | 171.58 | 170.93 | 170.97 | 62,884 | +0.30(+0.18%) |
Jul 01, 2021 | 171.60 | 171.69 | 170.57 | 170.67 | 80,168 | -0.64(-0.37%) |
Jun 30, 2021 | 170.26 | 171.32 | 170.26 | 171.31 | 69,307 | +1.30(+0.76%) |
Jun 29, 2021 | 171.02 | 171.17 | 169.86 | 170.01 | 66,776 | -0.80(-0.47%) |
Jun 28, 2021 | 170.91 | 171.22 | 170.43 | 170.81 | 57,418 | +0.06(+0.03%) |
Jun 25, 2021 | 169.83 | 170.93 | 169.38 | 170.76 | 67,014 | +1.34(+0.79%) |
Jun 24, 2021 | 169.04 | 169.68 | 168.71 | 169.41 | 109,679 | +0.68(+0.41%) |
Jun 23, 2021 | 169.62 | 169.62 | 168.73 | 168.73 | 101,900 | -0.98(-0.58%) |
Jun 22, 2021 | 169.34 | 170.14 | 169.01 | 169.71 | 77,899 | +0.51(+0.30%) |
Jun 21, 2021 | 168.35 | 169.34 | 168.18 | 169.20 | 963,692 | +1.81(+1.08%) |
Jun 18, 2021 | 169.26 | 169.26 | 167.30 | 167.39 | 132,783 | -2.98(-1.75%) |
Jun 17, 2021 | 169.71 | 170.64 | 169.42 | 170.37 | 109,985 | +0.33(+0.19%) |
Jun 16, 2021 | 172.10 | 172.30 | 169.85 | 170.04 | 111,363 | -2.18(-1.27%) |
Jun 15, 2021 | 172.81 | 173.11 | 172.09 | 172.23 | 100,581 | -0.54(-0.31%) |
Jun 14, 2021 | 172.85 | 172.85 | 171.74 | 172.77 | 95,626 | -0.14(-0.08%) |
Jun 11, 2021 | 173.38 | 173.38 | 172.15 | 172.91 | 64,048 | +0.05(+0.03%) |
Jun 10, 2021 | 172.41 | 173.24 | 172.33 | 172.86 | 60,503 | +0.93(+0.54%) |
Jun 09, 2021 | 172.81 | 173.23 | 171.93 | 171.93 | 103,396 | -1.06(-0.62%) |
Jun 08, 2021 | 174.32 | 174.38 | 172.82 | 172.99 | 109,052 | -1.12(-0.64%) |
Jun 07, 2021 | 174.50 | 174.57 | 173.36 | 174.11 | 71,859 | -0.11(-0.06%) |
Jun 04, 2021 | 174.13 | 174.59 | 173.83 | 174.22 | 71,327 | +0.53(+0.31%) |
Jun 03, 2021 | 172.47 | 173.88 | 172.33 | 173.69 | 70,840 | +0.80(+0.46%) |
Jun 02, 2021 | 172.59 | 173.09 | 171.96 | 172.89 | 64,739 | +0.74(+0.43%) |