Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.16 | 153.72 | 151.22 | 151.97 | 344,482 | -2.65(-1.72%) |
May 27, 2022 | 149.75 | 154.88 | 149.00 | 154.63 | 324,796 | +5.87(+3.95%) |
May 26, 2022 | 148.64 | 149.85 | 147.76 | 148.75 | 193,403 | +1.13(+0.76%) |
May 25, 2022 | 146.50 | 147.89 | 144.63 | 147.63 | 330,260 | +1.11(+0.76%) |
May 24, 2022 | 145.92 | 147.56 | 142.25 | 146.52 | 361,784 | -0.54(-0.36%) |
May 23, 2022 | 148.03 | 148.03 | 144.62 | 147.05 | 415,900 | +0.44(+0.30%) |
May 20, 2022 | 148.03 | 148.03 | 144.18 | 146.61 | 258,989 | +0.52(+0.35%) |
May 19, 2022 | 145.65 | 148.44 | 144.53 | 146.09 | 315,285 | -0.70(-0.47%) |
May 18, 2022 | 155.80 | 156.82 | 146.33 | 146.79 | 344,536 | -9.61(-6.14%) |
May 17, 2022 | 156.75 | 158.96 | 154.31 | 156.39 | 288,293 | +0.24(+0.16%) |
May 16, 2022 | 156.65 | 158.65 | 155.89 | 156.15 | 228,202 | -1.73(-1.10%) |
May 13, 2022 | 156.71 | 158.12 | 154.59 | 157.88 | 377,286 | +2.71(+1.75%) |
May 12, 2022 | 157.62 | 158.45 | 151.86 | 155.17 | 421,402 | -1.68(-1.07%) |
May 11, 2022 | 156.69 | 162.25 | 155.35 | 156.85 | 552,071 | +0.47(+0.30%) |
May 10, 2022 | 157.84 | 164.13 | 154.38 | 156.38 | 681,659 | +2.88(+1.88%) |
May 09, 2022 | 158.15 | 158.15 | 152.97 | 153.51 | 396,788 | -4.95(-3.12%) |
May 06, 2022 | 157.03 | 159.25 | 155.16 | 158.45 | 521,740 | -0.62(-0.39%) |
May 05, 2022 | 166.11 | 167.90 | 158.19 | 159.07 | 549,839 | -9.38(-5.57%) |
May 04, 2022 | 167.65 | 168.53 | 163.62 | 168.45 | 372,539 | +0.57(+0.34%) |
May 03, 2022 | 167.88 | 169.56 | 165.84 | 167.88 | 462,085 | +0.16(+0.10%) |
May 02, 2022 | 177.00 | 177.41 | 163.24 | 167.72 | 717,572 | -8.66(-4.91%) |
Apr 29, 2022 | 191.70 | 192.33 | 175.89 | 176.38 | 741,036 | -17.18(-8.87%) |
Apr 28, 2022 | 191.21 | 193.56 | 189.27 | 193.56 | 285,401 | +3.26(+1.72%) |
Apr 27, 2022 | 189.16 | 195.79 | 187.56 | 190.30 | 375,042 | -0.65(-0.34%) |
Apr 26, 2022 | 192.45 | 194.17 | 190.09 | 190.95 | 278,880 | -2.78(-1.43%) |
Apr 25, 2022 | 196.12 | 196.53 | 189.74 | 193.72 | 309,985 | -3.19(-1.62%) |
Apr 22, 2022 | 201.60 | 201.60 | 196.73 | 196.91 | 236,470 | -3.77(-1.88%) |
Apr 21, 2022 | 204.57 | 204.57 | 200.30 | 200.68 | 316,222 | -2.16(-1.07%) |
Apr 20, 2022 | 198.26 | 204.34 | 198.26 | 202.85 | 482,218 | +6.40(+3.26%) |
Apr 19, 2022 | 189.92 | 196.58 | 189.92 | 196.45 | 207,340 | +8.01(+4.25%) |
Apr 18, 2022 | 186.57 | 189.49 | 186.40 | 188.44 | 462,070 | +1.09(+0.58%) |
Apr 14, 2022 | 190.92 | 191.24 | 186.50 | 187.34 | 291,792 | -3.51(-1.84%) |
Apr 13, 2022 | 191.06 | 191.78 | 189.15 | 190.85 | 269,117 | +0.09(+0.04%) |
Apr 12, 2022 | 192.11 | 193.14 | 188.60 | 190.77 | 292,729 | -0.39(-0.20%) |
Apr 11, 2022 | 192.72 | 193.89 | 187.54 | 191.15 | 378,903 | -2.39(-1.23%) |
Apr 08, 2022 | 195.45 | 195.48 | 192.87 | 193.54 | 196,960 | -1.94(-0.99%) |
Apr 07, 2022 | 195.00 | 196.49 | 194.38 | 195.48 | 198,921 | -0.67(-0.34%) |
Apr 06, 2022 | 192.07 | 196.51 | 190.45 | 196.15 | 242,638 | +2.78(+1.44%) |
Apr 05, 2022 | 192.99 | 196.18 | 192.99 | 193.36 | 267,393 | -0.65(-0.33%) |
Apr 04, 2022 | 196.47 | 196.89 | 192.32 | 194.01 | 284,675 | -2.44(-1.24%) |
Apr 01, 2022 | 191.52 | 196.55 | 190.64 | 196.45 | 194,070 | +5.22(+2.73%) |
Mar 31, 2022 | 194.37 | 195.60 | 191.22 | 191.23 | 294,948 | -2.42(-1.25%) |
Mar 30, 2022 | 192.91 | 194.31 | 191.71 | 193.65 | 260,441 | +0.13(+0.07%) |
Mar 29, 2022 | 188.73 | 194.11 | 187.12 | 193.51 | 317,707 | +7.66(+4.12%) |
Mar 28, 2022 | 183.63 | 185.89 | 183.46 | 185.85 | 218,349 | +2.36(+1.29%) |
Mar 25, 2022 | 181.69 | 183.53 | 179.73 | 183.49 | 208,850 | +2.45(+1.35%) |
Mar 24, 2022 | 180.41 | 181.15 | 178.21 | 181.04 | 273,625 | +0.81(+0.45%) |
Mar 23, 2022 | 182.89 | 182.89 | 180.01 | 180.23 | 268,812 | -3.27(-1.78%) |
Mar 22, 2022 | 184.46 | 184.46 | 181.48 | 183.50 | 324,007 | +0.40(+0.22%) |
Mar 21, 2022 | 183.21 | 184.89 | 181.19 | 183.10 | 279,172 | -0.58(-0.32%) |
Mar 18, 2022 | 180.86 | 184.08 | 180.86 | 183.68 | 501,982 | +1.26(+0.69%) |
Mar 17, 2022 | 177.85 | 182.77 | 177.85 | 182.42 | 248,033 | +3.05(+1.70%) |
Mar 16, 2022 | 179.79 | 180.52 | 175.26 | 179.37 | 251,083 | +1.14(+0.64%) |
Mar 15, 2022 | 179.48 | 180.13 | 176.51 | 178.22 | 239,861 | +0.44(+0.25%) |
Mar 14, 2022 | 175.82 | 179.04 | 175.55 | 177.78 | 315,861 | +2.78(+1.59%) |
Mar 11, 2022 | 179.15 | 180.22 | 174.61 | 175.01 | 200,553 | -3.51(-1.97%) |
Mar 10, 2022 | 175.79 | 178.81 | 175.79 | 178.51 | 202,510 | +0.25(+0.14%) |
Mar 09, 2022 | 180.19 | 180.19 | 178.00 | 178.26 | 149,992 | +1.61(+0.91%) |
Mar 08, 2022 | 178.39 | 179.82 | 174.88 | 176.65 | 186,433 | -0.66(-0.37%) |
Mar 07, 2022 | 182.49 | 183.64 | 177.12 | 177.31 | 200,423 | -4.57(-2.51%) |
Mar 04, 2022 | 179.57 | 182.27 | 179.38 | 181.87 | 193,436 | +0.78(+0.43%) |
Mar 03, 2022 | 180.98 | 181.55 | 178.13 | 181.10 | 159,575 | +1.90(+1.06%) |
Mar 02, 2022 | 177.18 | 179.63 | 176.23 | 179.20 | 221,480 | +3.23(+1.83%) |
Mar 01, 2022 | 178.59 | 179.50 | 173.51 | 175.97 | 338,232 | -2.53(-1.42%) |
Feb 28, 2022 | 178.80 | 180.82 | 176.60 | 178.50 | 382,942 | -2.70(-1.49%) |
Feb 25, 2022 | 174.86 | 181.29 | 174.44 | 181.20 | 340,624 | +7.15(+4.11%) |
Feb 24, 2022 | 169.54 | 174.82 | 169.35 | 174.05 | 229,190 | +1.12(+0.65%) |
Feb 23, 2022 | 177.20 | 177.35 | 172.68 | 172.93 | 204,990 | -2.99(-1.70%) |
Feb 22, 2022 | 175.45 | 176.89 | 173.26 | 175.92 | 247,032 | +0.72(+0.41%) |
Feb 18, 2022 | 175.20 | 0 | -1.46(-0.83%) | |||
Feb 17, 2022 | 177.76 | 178.82 | 175.91 | 176.66 | 225,478 | -1.95(-1.09%) |
Feb 16, 2022 | 180.46 | 180.46 | 176.93 | 178.62 | 169,110 | -1.27(-0.71%) |
Feb 15, 2022 | 181.42 | 181.42 | 178.88 | 179.89 | 129,073 | +0.39(+0.22%) |
Feb 14, 2022 | 181.53 | 182.43 | 178.64 | 179.50 | 207,196 | -1.16(-0.64%) |
Feb 11, 2022 | 184.61 | 184.61 | 178.80 | 180.66 | 228,540 | -2.41(-1.31%) |
Feb 10, 2022 | 185.49 | 188.25 | 181.52 | 183.06 | 290,936 | -6.48(-3.42%) |
Feb 09, 2022 | 187.87 | 191.62 | 186.50 | 189.54 | 461,702 | +4.08(+2.20%) |
Feb 08, 2022 | 183.92 | 186.14 | 183.14 | 185.46 | 371,371 | +1.26(+0.69%) |
Feb 07, 2022 | 183.62 | 185.22 | 182.57 | 184.19 | 238,679 | +0.27(+0.15%) |
Feb 04, 2022 | 184.65 | 186.70 | 182.01 | 183.92 | 178,794 | -2.68(-1.43%) |
Feb 03, 2022 | 187.11 | 188.23 | 186.60 | 143,248 | -1.82(-0.97%) | |
Feb 02, 2022 | 183.79 | 188.64 | 183.79 | 188.42 | 280,629 | +4.33(+2.35%) |
Feb 01, 2022 | 186.51 | 186.51 | 183.23 | 184.09 | 223,475 | -2.97(-1.59%) |
Jan 31, 2022 | 185.09 | 187.06 | 220,234 | +1.47(+0.79%) | ||
Jan 28, 2022 | 179.62 | 185.73 | 176.26 | 185.59 | 264,596 | +7.00(+3.92%) |
Jan 27, 2022 | 183.23 | 184.95 | 178.51 | 178.59 | 242,625 | -3.82(-2.09%) |
Jan 26, 2022 | 185.45 | 188.65 | 181.48 | 182.41 | 236,050 | -1.15(-0.63%) |
Jan 25, 2022 | 184.47 | 185.07 | 180.87 | 183.56 | 242,164 | -2.74(-1.47%) |
Jan 24, 2022 | 185.83 | 186.83 | 180.25 | 186.30 | 292,236 | -0.80(-0.43%) |
Jan 21, 2022 | 189.01 | 191.22 | 187.01 | 187.10 | 230,248 | -1.11(-0.59%) |
Jan 20, 2022 | 190.32 | 192.74 | 187.99 | 188.21 | 165,639 | -1.69(-0.89%) |
Jan 19, 2022 | 191.94 | 193.91 | 189.62 | 189.89 | 209,594 | -1.18(-0.62%) |
Jan 18, 2022 | 192.35 | 193.21 | 190.04 | 191.07 | 205,649 | -3.10(-1.59%) |
Jan 14, 2022 | 194.17 | 0 | -2.52(-1.28%) | |||
Jan 13, 2022 | 195.38 | 197.23 | 195.10 | 196.69 | 206,486 | +1.98(+1.02%) |
Jan 12, 2022 | 196.94 | 198.61 | 194.60 | 194.70 | 217,346 | -1.97(-1.00%) |
Jan 11, 2022 | 196.73 | 197.08 | 193.42 | 196.67 | 155,804 | +0.38(+0.20%) |
Jan 10, 2022 | 195.34 | 196.50 | 193.95 | 196.28 | 222,709 | -0.89(-0.45%) |
Jan 07, 2022 | 200.11 | 201.18 | 196.67 | 197.17 | 195,020 | -3.90(-1.94%) |
Jan 06, 2022 | 205.31 | 205.56 | 200.39 | 201.07 | 278,522 | -3.86(-1.88%) |
Jan 05, 2022 | 208.45 | 208.86 | 204.53 | 204.93 | 236,150 | -3.15(-1.52%) |
Jan 04, 2022 | 211.70 | 213.57 | 207.12 | 208.08 | 228,562 | -2.25(-1.07%) |
Jan 03, 2022 | 212.96 | 213.94 | 205.34 | 210.33 | 230,253 | -2.87(-1.35%) |
Dec 31, 2021 | 211.87 | 215.06 | 211.67 | 213.20 | 123,864 | +1.23(+0.58%) |
Dec 30, 2021 | 213.09 | 213.69 | 211.86 | 211.98 | 145,195 | -0.86(-0.40%) |
Dec 29, 2021 | 210.59 | 213.67 | 209.22 | 212.84 | 180,818 | +4.04(+1.94%) |
Dec 28, 2021 | 206.84 | 209.05 | 206.38 | 208.80 | 135,439 | +1.89(+0.91%) |
Dec 27, 2021 | 203.91 | 207.01 | 202.83 | 206.91 | 152,783 | +4.55(+2.25%) |
Dec 23, 2021 | 204.24 | 204.55 | 202.00 | 202.35 | 198,328 | +0.62(+0.31%) |
Dec 22, 2021 | 202.03 | 203.98 | 200.66 | 201.73 | 214,766 | +0.62(+0.31%) |
Dec 21, 2021 | 202.72 | 203.18 | 199.89 | 201.10 | 183,276 | +0.04(+0.02%) |
Dec 20, 2021 | 198.18 | 201.98 | 197.45 | 201.07 | 239,486 | +1.07(+0.54%) |
Dec 17, 2021 | 202.22 | 204.02 | 199.75 | 200.00 | 586,192 | -2.86(-1.41%) |
Dec 16, 2021 | 204.28 | 204.49 | 201.29 | 202.85 | 259,357 | -1.56(-0.76%) |
Dec 15, 2021 | 201.95 | 205.25 | 201.93 | 204.41 | 291,048 | +3.51(+1.75%) |
Dec 14, 2021 | 202.44 | 203.54 | 197.58 | 200.90 | 328,353 | -1.86(-0.92%) |
Dec 13, 2021 | 198.76 | 203.95 | 198.61 | 202.76 | 316,777 | +3.45(+1.73%) |
Dec 10, 2021 | 195.06 | 199.88 | 194.66 | 199.32 | 293,024 | +4.81(+2.48%) |
Dec 09, 2021 | 197.03 | 197.90 | 194.25 | 194.50 | 260,385 | -3.22(-1.63%) |
Dec 08, 2021 | 198.32 | 198.81 | 196.90 | 197.72 | 285,501 | +0.04(+0.02%) |
Dec 07, 2021 | 198.73 | 200.92 | 196.79 | 197.69 | 342,113 | +1.15(+0.59%) |
Dec 06, 2021 | 195.69 | 198.08 | 194.46 | 196.53 | 335,713 | +3.22(+1.67%) |
Dec 03, 2021 | 195.69 | 196.25 | 190.98 | 193.31 | 345,729 | -1.67(-0.85%) |
Dec 02, 2021 | 189.98 | 197.04 | 189.98 | 194.98 | 355,560 | +5.57(+2.94%) |
Dec 01, 2021 | 192.38 | 196.63 | 189.24 | 189.41 | 262,573 | -0.28(-0.15%) |
Nov 30, 2021 | 189.49 | 192.56 | 187.31 | 189.69 | 287,410 | -0.93(-0.49%) |
Nov 29, 2021 | 190.65 | 193.45 | 189.71 | 190.62 | 252,186 | +1.76(+0.93%) |
Nov 26, 2021 | 192.54 | 194.37 | 187.60 | 188.86 | 156,299 | -6.37(-3.26%) |
Nov 24, 2021 | 193.49 | 195.43 | 192.58 | 195.23 | 137,110 | +1.52(+0.78%) |
Nov 23, 2021 | 191.83 | 194.28 | 190.91 | 193.71 | 181,865 | +1.94(+1.01%) |
Nov 22, 2021 | 192.43 | 194.01 | 191.18 | 191.77 | 308,194 | +0.41(+0.21%) |
Nov 19, 2021 | 189.50 | 192.27 | 189.50 | 191.36 | 202,708 | +1.86(+0.98%) |
Nov 18, 2021 | 189.10 | 189.52 | 188.22 | 189.50 | 257,443 | -0.15(-0.08%) |
Nov 17, 2021 | 189.69 | 189.86 | 186.27 | 189.65 | 300,223 | -0.35(-0.19%) |
Nov 16, 2021 | 192.26 | 192.65 | 189.59 | 190.00 | 190,992 | -1.70(-0.88%) |
Nov 15, 2021 | 189.11 | 191.89 | 187.64 | 191.70 | 246,702 | +3.50(+1.86%) |
Nov 12, 2021 | 188.07 | 188.94 | 187.37 | 188.20 | 240,358 | +0.88(+0.47%) |
Nov 11, 2021 | 186.69 | 188.25 | 185.68 | 187.31 | 209,538 | +0.57(+0.30%) |
Nov 10, 2021 | 184.45 | 186.75 | 172,607 | +2.11(+1.14%) | ||
Nov 09, 2021 | 185.94 | 185.94 | 183.57 | 184.63 | 193,684 | -0.76(-0.41%) |
Nov 08, 2021 | 186.47 | 186.47 | 184.36 | 185.40 | 198,780 | -0.12(-0.07%) |
Nov 05, 2021 | 186.49 | 187.52 | 185.34 | 185.52 | 241,088 | +1.18(+0.64%) |
Nov 04, 2021 | 186.56 | 187.53 | 183.23 | 184.33 | 231,249 | -1.97(-1.06%) |
Nov 03, 2021 | 186.02 | 187.80 | 185.22 | 186.31 | 294,069 | +0.29(+0.16%) |
Nov 02, 2021 | 185.78 | 186.97 | 184.67 | 186.02 | 191,498 | +1.17(+0.63%) |
Nov 01, 2021 | 184.31 | 184.18 | 180.75 | 184.84 | 210,102 | +0.67(+0.36%) |
Oct 29, 2021 | 186.34 | 187.24 | 183.20 | 184.18 | 260,598 | -2.85(-1.52%) |
Oct 28, 2021 | 183.01 | 187.83 | 182.89 | 187.02 | 283,156 | +4.97(+2.73%) |
Oct 27, 2021 | 181.10 | 182.82 | 179.27 | 182.05 | 200,584 | +1.32(+0.73%) |
Oct 26, 2021 | 180.01 | 181.61 | 180.73 | 156,804 | +1.47(+0.82%) | |
Oct 25, 2021 | 177.93 | 179.88 | 177.38 | 179.26 | 169,305 | +1.24(+0.70%) |
Oct 22, 2021 | 177.63 | 179.00 | 177.41 | 178.02 | 131,803 | +0.79(+0.45%) |
Oct 21, 2021 | 176.08 | 177.73 | 174.97 | 177.23 | 140,220 | +1.15(+0.65%) |
Oct 20, 2021 | 173.02 | 176.15 | 172.24 | 176.08 | 91,009 | +4.53(+2.64%) |
Oct 19, 2021 | 173.10 | 173.10 | 171.01 | 171.55 | 102,506 | -1.20(-0.70%) |
Oct 18, 2021 | 168.49 | 173.13 | 168.20 | 172.75 | 92,600 | +3.16(+1.86%) |
Oct 15, 2021 | 171.29 | 171.29 | 168.82 | 169.59 | 217,696 | +0.85(+0.50%) |
Oct 14, 2021 | 167.23 | 168.86 | 166.78 | 168.74 | 127,897 | +3.02(+1.82%) |
Oct 13, 2021 | 162.82 | 165.82 | 162.82 | 165.73 | 118,014 | +2.92(+1.80%) |
Oct 12, 2021 | 162.51 | 164.55 | 161.50 | 162.80 | 183,850 | +0.78(+0.48%) |
Oct 11, 2021 | 160.72 | 162.41 | 159.39 | 162.02 | 114,605 | +1.33(+0.83%) |
Oct 08, 2021 | 163.32 | 163.44 | 160.57 | 160.69 | 157,529 | -2.86(-1.75%) |
Oct 07, 2021 | 160.22 | 164.46 | 160.22 | 163.55 | 244,810 | +4.15(+2.61%) |
Oct 06, 2021 | 157.85 | 159.48 | 155.26 | 159.40 | 130,093 | +1.15(+0.72%) |
Oct 05, 2021 | 160.05 | 160.05 | 157.00 | 158.25 | 112,909 | -1.02(-0.64%) |
Oct 04, 2021 | 157.42 | 160.10 | 157.17 | 159.27 | 173,710 | +1.89(+1.20%) |
Oct 01, 2021 | 156.37 | 158.64 | 154.84 | 157.38 | 167,209 | +2.22(+1.43%) |
Sep 30, 2021 | 158.11 | 159.32 | 155.17 | 155.17 | 220,578 | -1.81(-1.15%) |
Sep 29, 2021 | 155.58 | 157.57 | 155.58 | 156.97 | 146,453 | +1.62(+1.04%) |
Sep 28, 2021 | 154.18 | 155.84 | 152.82 | 155.35 | 129,718 | +0.30(+0.19%) |
Sep 27, 2021 | 157.08 | 158.59 | 155.01 | 155.06 | 139,025 | -2.52(-1.60%) |
Sep 24, 2021 | 158.31 | 158.88 | 157.09 | 157.58 | 83,596 | -1.43(-0.90%) |
Sep 23, 2021 | 159.91 | 160.21 | 158.11 | 159.00 | 187,816 | -1.11(-0.69%) |
Sep 22, 2021 | 159.46 | 160.94 | 158.35 | 160.11 | 135,650 | +1.76(+1.11%) |
Sep 21, 2021 | 159.25 | 159.97 | 158.09 | 158.35 | 95,402 | -0.06(-0.04%) |
Sep 20, 2021 | 157.17 | 158.90 | 155.95 | 158.42 | 161,088 | +0.39(+0.25%) |
Sep 17, 2021 | 162.90 | 162.90 | 157.52 | 158.03 | 738,114 | -3.34(-2.07%) |
Sep 16, 2021 | 161.70 | 162.24 | 160.30 | 161.37 | 130,526 | -0.56(-0.34%) |
Sep 15, 2021 | 161.52 | 162.70 | 160.24 | 161.93 | 126,572 | +0.94(+0.59%) |
Sep 14, 2021 | 163.17 | 163.17 | 160.31 | 160.99 | 101,164 | -1.06(-0.66%) |
Sep 13, 2021 | 162.75 | 163.41 | 161.24 | 162.05 | 129,343 | +0.62(+0.38%) |
Sep 10, 2021 | 164.17 | 164.65 | 161.39 | 161.43 | 135,907 | -1.97(-1.21%) |
Sep 09, 2021 | 167.82 | 167.82 | 163.28 | 163.40 | 123,465 | -4.78(-2.84%) |
Sep 08, 2021 | 167.28 | 170.01 | 167.24 | 168.18 | 139,831 | -0.01(-0.01%) |
Sep 07, 2021 | 170.08 | 170.08 | 166.65 | 168.19 | 176,852 | -2.71(-1.59%) |
Sep 03, 2021 | 169.33 | 171.14 | 168.01 | 170.91 | 142,513 | +0.67(+0.39%) |
Sep 02, 2021 | 169.66 | 170.94 | 167.22 | 170.24 | 165,179 | +1.20(+0.71%) |
Sep 01, 2021 | 167.44 | 169.34 | 166.78 | 169.03 | 166,551 | +2.07(+1.24%) |
Aug 31, 2021 | 166.17 | 167.16 | 165.25 | 166.96 | 206,356 | +0.79(+0.47%) |
Aug 30, 2021 | 162.60 | 166.56 | 162.43 | 166.17 | 198,849 | +3.90(+2.40%) |
Aug 27, 2021 | 159.53 | 162.64 | 159.32 | 162.27 | 232,273 | +3.76(+2.37%) |
Aug 26, 2021 | 158.04 | 159.29 | 157.67 | 158.51 | 123,804 | -0.04(-0.02%) |
Aug 25, 2021 | 158.71 | 159.81 | 157.47 | 158.55 | 135,020 | -0.31(-0.20%) |
Aug 24, 2021 | 161.59 | 161.59 | 158.42 | 158.86 | 128,867 | -2.68(-1.66%) |
Aug 23, 2021 | 163.17 | 163.17 | 161.41 | 161.54 | 123,430 | -1.27(-0.78%) |
Aug 20, 2021 | 161.45 | 163.46 | 160.19 | 162.81 | 136,806 | +0.98(+0.61%) |
Aug 19, 2021 | 159.32 | 161.94 | 159.27 | 161.83 | 126,557 | +1.95(+1.22%) |
Aug 18, 2021 | 162.73 | 162.73 | 159.78 | 159.87 | 93,662 | -2.62(-1.61%) |
Aug 17, 2021 | 160.92 | 162.87 | 160.74 | 162.50 | 122,079 | +0.35(+0.22%) |
Aug 16, 2021 | 161.67 | 162.79 | 160.98 | 162.14 | 128,308 | +0.08(+0.05%) |
Aug 13, 2021 | 160.31 | 162.09 | 160.14 | 162.06 | 155,145 | +2.15(+1.34%) |
Aug 12, 2021 | 159.94 | 160.29 | 158.97 | 159.91 | 140,628 | +0.61(+0.38%) |
Aug 11, 2021 | 159.60 | 159.60 | 158.02 | 159.30 | 155,462 | +0.70(+0.44%) |
Aug 10, 2021 | 161.45 | 161.45 | 158.47 | 158.59 | 104,574 | -2.40(-1.49%) |
Aug 09, 2021 | 161.41 | 161.60 | 160.45 | 160.99 | 97,324 | -0.68(-0.42%) |
Aug 06, 2021 | 163.05 | 163.25 | 161.40 | 161.67 | 97,405 | -0.68(-0.42%) |
Aug 05, 2021 | 161.54 | 162.34 | 160.28 | 162.35 | 141,529 | +1.50(+0.93%) |
Aug 04, 2021 | 161.50 | 162.52 | 160.39 | 160.85 | 151,726 | -0.99(-0.61%) |
Aug 03, 2021 | 161.88 | 162.09 | 160.54 | 161.84 | 145,396 | +0.36(+0.22%) |
Aug 02, 2021 | 163.74 | 164.72 | 160.87 | 161.48 | 192,776 | -1.74(-1.07%) |
Jul 30, 2021 | 163.05 | 165.35 | 162.81 | 163.22 | 230,700 | +0.66(+0.40%) |
Jul 29, 2021 | 163.98 | 165.20 | 162.18 | 162.56 | 160,102 | -0.24(-0.15%) |
Jul 28, 2021 | 163.89 | 164.31 | 161.33 | 162.80 | 200,604 | -0.31(-0.19%) |
Jul 27, 2021 | 162.39 | 164.24 | 161.57 | 163.12 | 109,023 | +0.29(+0.18%) |
Jul 26, 2021 | 164.80 | 165.47 | 162.16 | 162.83 | 91,087 | -1.23(-0.75%) |
Jul 23, 2021 | 162.21 | 164.39 | 161.68 | 164.06 | 147,826 | +2.52(+1.56%) |
Jul 22, 2021 | 161.93 | 163.15 | 160.91 | 161.54 | 189,484 | -0.77(-0.47%) |
Jul 21, 2021 | 162.79 | 163.85 | 161.87 | 162.31 | 129,587 | -0.12(-0.07%) |
Jul 20, 2021 | 159.68 | 164.18 | 159.49 | 162.43 | 251,386 | +4.04(+2.55%) |
Jul 19, 2021 | 158.14 | 160.63 | 157.34 | 158.39 | 132,414 | -1.90(-1.18%) |
Jul 16, 2021 | 160.57 | 162.27 | 160.18 | 160.29 | 142,838 | +0.31(+0.20%) |
Jul 15, 2021 | 158.93 | 160.35 | 158.43 | 159.97 | 100,159 | +0.92(+0.58%) |
Jul 14, 2021 | 158.01 | 159.83 | 157.68 | 159.06 | 115,523 | +1.15(+0.73%) |
Jul 13, 2021 | 159.22 | 160.76 | 157.69 | 157.91 | 127,991 | -2.14(-1.34%) |
Jul 12, 2021 | 158.59 | 160.68 | 158.59 | 160.05 | 141,486 | +1.61(+1.02%) |
Jul 09, 2021 | 157.01 | 158.51 | 155.75 | 158.44 | 155,725 | +2.40(+1.54%) |
Jul 08, 2021 | 154.41 | 156.84 | 153.96 | 156.04 | 169,831 | +0.11(+0.07%) |
Jul 07, 2021 | 154.97 | 156.83 | 154.77 | 155.93 | 189,421 | +1.15(+0.74%) |
Jul 06, 2021 | 153.13 | 155.44 | 152.03 | 154.78 | 245,389 | +1.74(+1.14%) |
Jul 02, 2021 | 152.85 | 154.12 | 152.24 | 153.04 | 151,946 | +0.66(+0.43%) |
Jul 01, 2021 | 152.67 | 154.36 | 152.03 | 152.38 | 240,926 | +0.06(+0.04%) |
Jun 30, 2021 | 153.06 | 153.97 | 152.26 | 152.32 | 235,588 | -0.96(-0.63%) |
Jun 29, 2021 | 153.24 | 154.52 | 153.12 | 153.28 | 132,072 | +0.11(+0.07%) |
Jun 28, 2021 | 153.91 | 154.15 | 151.81 | 153.17 | 136,350 | -0.70(-0.45%) |
Jun 25, 2021 | 153.34 | 154.41 | 152.97 | 153.87 | 459,536 | +0.54(+0.35%) |
Jun 24, 2021 | 153.94 | 153.94 | 151.71 | 153.32 | 129,936 | -0.34(-0.22%) |
Jun 23, 2021 | 154.64 | 155.61 | 153.38 | 153.67 | 176,774 | -1.46(-0.94%) |
Jun 22, 2021 | 156.09 | 156.12 | 154.13 | 155.12 | 235,406 | -1.25(-0.80%) |
Jun 21, 2021 | 152.31 | 156.68 | 151.32 | 156.38 | 179,667 | +5.21(+3.45%) |
Jun 18, 2021 | 155.12 | 155.65 | 151.00 | 151.17 | 421,644 | -4.31(-2.77%) |
Jun 17, 2021 | 154.85 | 155.94 | 154.18 | 155.47 | 180,961 | +0.57(+0.37%) |
Jun 16, 2021 | 156.98 | 157.97 | 154.84 | 154.90 | 229,279 | -1.36(-0.87%) |
Jun 15, 2021 | 156.99 | 157.44 | 155.87 | 156.26 | 163,212 | -0.91(-0.58%) |
Jun 14, 2021 | 155.75 | 157.53 | 154.38 | 157.18 | 183,974 | +1.72(+1.11%) |
Jun 11, 2021 | 158.02 | 158.02 | 154.83 | 155.45 | 253,259 | -2.15(-1.36%) |
Jun 10, 2021 | 154.60 | 157.83 | 153.99 | 157.60 | 243,470 | +3.14(+2.04%) |
Jun 09, 2021 | 155.25 | 155.26 | 154.25 | 154.46 | 179,517 | -0.34(-0.22%) |
Jun 08, 2021 | 153.83 | 156.03 | 153.61 | 154.80 | 180,548 | +1.36(+0.88%) |
Jun 07, 2021 | 152.09 | 153.62 | 152.09 | 153.44 | 210,425 | +1.82(+1.20%) |
Jun 04, 2021 | 152.38 | 152.98 | 150.73 | 151.62 | 218,683 | -0.38(-0.25%) |
Jun 03, 2021 | 150.86 | 152.53 | 150.16 | 152.00 | 229,491 | +1.13(+0.75%) |
Jun 02, 2021 | 149.54 | 151.07 | 148.91 | 150.86 | 241,713 | +2.27(+1.53%) |