Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 145.81 | 150.24 | 139.12 | 148.07 | 30,171 | +0.10(+0.07%) |
May 27, 2022 | 142.84 | 148.17 | 142.84 | 147.97 | 22,470 | +5.08(+3.56%) |
May 26, 2022 | 134.49 | 143.74 | 134.49 | 142.89 | 36,973 | +8.55(+6.36%) |
May 25, 2022 | 129.03 | 136.92 | 129.03 | 134.34 | 26,164 | +4.73(+3.65%) |
May 24, 2022 | 131.31 | 132.30 | 123.38 | 129.61 | 39,494 | -3.19(-2.40%) |
May 23, 2022 | 133.64 | 135.99 | 132.08 | 132.80 | 26,748 | +0.44(+0.33%) |
May 20, 2022 | 133.98 | 133.98 | 128.70 | 132.36 | 40,788 | -0.53(-0.40%) |
May 19, 2022 | 138.46 | 140.00 | 132.53 | 132.89 | 47,115 | -5.64(-4.07%) |
May 18, 2022 | 145.64 | 145.64 | 137.75 | 138.53 | 56,809 | -10.11(-6.80%) |
May 17, 2022 | 147.49 | 149.75 | 144.08 | 148.64 | 37,197 | +4.42(+3.06%) |
May 16, 2022 | 144.03 | 147.52 | 138.48 | 144.22 | 46,178 | -1.01(-0.70%) |
May 13, 2022 | 146.71 | 152.03 | 143.60 | 145.23 | 34,396 | +2.45(+1.72%) |
May 12, 2022 | 145.74 | 148.70 | 139.77 | 142.78 | 44,283 | -4.63(-3.14%) |
May 11, 2022 | 150.76 | 159.57 | 146.10 | 147.41 | 39,080 | -3.90(-2.58%) |
May 10, 2022 | 159.99 | 164.57 | 150.48 | 151.31 | 58,792 | -8.27(-5.18%) |
May 09, 2022 | 172.01 | 172.01 | 159.11 | 159.58 | 54,738 | -16.75(-9.50%) |
May 06, 2022 | 186.36 | 186.36 | 173.63 | 176.33 | 72,927 | -12.73(-6.73%) |
May 05, 2022 | 193.01 | 197.44 | 184.01 | 189.06 | 174,228 | -17.96(-8.68%) |
May 04, 2022 | 206.04 | 209.10 | 199.85 | 207.02 | 39,818 | +2.70(+1.32%) |
May 03, 2022 | 192.89 | 206.10 | 192.89 | 204.32 | 56,646 | +9.54(+4.90%) |
May 02, 2022 | 187.22 | 196.16 | 183.70 | 194.78 | 37,273 | +6.07(+3.22%) |
Apr 29, 2022 | 192.48 | 195.75 | 186.79 | 188.71 | 29,888 | -2.99(-1.56%) |
Apr 28, 2022 | 185.09 | 192.49 | 183.22 | 191.70 | 31,761 | +8.17(+4.45%) |
Apr 27, 2022 | 191.00 | 192.69 | 182.94 | 183.53 | 22,225 | -6.53(-3.44%) |
Apr 26, 2022 | 194.66 | 199.04 | 189.95 | 190.06 | 31,890 | -8.04(-4.06%) |
Apr 25, 2022 | 194.40 | 199.13 | 190.00 | 198.10 | 26,004 | +0.28(+0.14%) |
Apr 22, 2022 | 199.93 | 199.93 | 197.30 | 197.82 | 21,260 | -1.85(-0.93%) |
Apr 21, 2022 | 206.98 | 206.98 | 197.13 | 199.67 | 21,310 | -5.31(-2.59%) |
Apr 20, 2022 | 207.10 | 209.88 | 201.03 | 204.98 | 24,227 | +0.99(+0.49%) |
Apr 19, 2022 | 201.53 | 205.98 | 197.93 | 203.99 | 41,134 | +2.32(+1.15%) |
Apr 18, 2022 | 196.19 | 208.78 | 196.19 | 201.67 | 29,354 | +3.33(+1.68%) |
Apr 14, 2022 | 199.81 | 202.76 | 197.86 | 198.34 | 21,114 | -0.65(-0.33%) |
Apr 13, 2022 | 195.89 | 201.46 | 195.89 | 198.99 | 26,146 | +3.20(+1.63%) |
Apr 12, 2022 | 193.98 | 199.14 | 193.98 | 195.79 | 28,987 | +2.81(+1.46%) |
Apr 11, 2022 | 189.78 | 194.39 | 189.78 | 192.98 | 31,029 | +4.95(+2.63%) |
Apr 08, 2022 | 183.20 | 189.88 | 183.20 | 188.03 | 14,263 | +3.28(+1.78%) |
Apr 07, 2022 | 188.23 | 188.23 | 175.18 | 184.75 | 28,766 | -2.04(-1.09%) |
Apr 06, 2022 | 192.21 | 192.21 | 182.02 | 186.79 | 48,174 | -7.10(-3.66%) |
Apr 05, 2022 | 194.41 | 195.10 | 189.43 | 193.89 | 18,787 | -0.52(-0.27%) |
Apr 04, 2022 | 196.40 | 196.40 | 192.79 | 194.41 | 17,269 | -3.41(-1.72%) |
Apr 01, 2022 | 193.69 | 202.14 | 193.69 | 197.82 | 36,860 | +5.98(+3.12%) |
Mar 31, 2022 | 194.13 | 194.13 | 190.50 | 191.84 | 37,311 | +1.98(+1.04%) |
Mar 30, 2022 | 194.67 | 194.67 | 189.86 | 189.86 | 17,024 | -3.83(-1.98%) |
Mar 29, 2022 | 191.90 | 196.72 | 189.53 | 193.69 | 36,871 | +5.34(+2.84%) |
Mar 28, 2022 | 190.50 | 190.50 | 182.89 | 188.35 | 25,032 | -1.59(-0.84%) |
Mar 25, 2022 | 188.10 | 191.07 | 185.68 | 189.94 | 18,309 | +1.84(+0.98%) |
Mar 24, 2022 | 185.50 | 190.00 | 180.78 | 188.10 | 14,694 | +5.25(+2.87%) |
Mar 23, 2022 | 186.06 | 186.06 | 180.16 | 182.85 | 24,599 | -5.73(-3.04%) |
Mar 22, 2022 | 189.07 | 190.31 | 187.00 | 188.58 | 22,590 | +5.44(+2.97%) |
Mar 21, 2022 | 193.25 | 193.25 | 180.94 | 183.14 | 21,335 | -7.30(-3.83%) |
Mar 18, 2022 | 186.22 | 190.55 | 184.52 | 190.44 | 74,323 | +3.56(+1.90%) |
Mar 17, 2022 | 182.03 | 188.14 | 180.57 | 186.88 | 22,775 | +2.96(+1.61%) |
Mar 16, 2022 | 180.02 | 193.74 | 178.15 | 183.92 | 53,527 | +7.92(+4.50%) |
Mar 15, 2022 | 168.58 | 179.97 | 168.58 | 176.00 | 30,733 | +4.97(+2.91%) |
Mar 14, 2022 | 166.04 | 174.57 | 166.04 | 171.03 | 36,320 | +7.33(+4.48%) |
Mar 11, 2022 | 170.45 | 170.45 | 163.70 | 163.70 | 41,442 | -6.46(-3.80%) |
Mar 10, 2022 | 174.95 | 174.95 | 162.89 | 170.16 | 35,045 | -9.34(-5.20%) |
Mar 09, 2022 | 178.76 | 183.04 | 177.97 | 179.50 | 47,276 | +6.65(+3.85%) |
Mar 08, 2022 | 175.75 | 180.85 | 167.61 | 172.85 | 59,434 | -3.45(-1.96%) |
Mar 07, 2022 | 187.14 | 187.14 | 170.55 | 176.30 | 57,904 | -10.50(-5.62%) |
Mar 04, 2022 | 190.60 | 190.60 | 179.10 | 186.80 | 43,704 | -5.70(-2.96%) |
Mar 03, 2022 | 195.87 | 195.87 | 187.44 | 192.50 | 22,052 | -3.30(-1.69%) |
Mar 02, 2022 | 181.85 | 198.89 | 181.85 | 195.80 | 36,586 | +13.96(+7.68%) |
Mar 01, 2022 | 194.52 | 194.52 | 180.02 | 181.84 | 34,746 | -14.63(-7.45%) |
Feb 28, 2022 | 196.27 | 199.06 | 194.47 | 196.47 | 21,555 | -3.59(-1.79%) |
Feb 25, 2022 | 194.61 | 202.88 | 199.40 | 200.06 | 37,631 | +7.96(+4.14%) |
Feb 24, 2022 | 188.14 | 193.71 | 180.90 | 192.10 | 87,147 | -2.16(-1.11%) |
Feb 23, 2022 | 209.07 | 209.07 | 194.26 | 194.26 | 24,775 | -17.23(-8.15%) |
Feb 22, 2022 | 209.84 | 214.15 | 204.46 | 211.49 | 41,743 | +0.42(+0.20%) |
Feb 18, 2022 | 211.07 | 0 | -0.19(-0.09%) | |||
Feb 17, 2022 | 220.73 | 225.90 | 210.13 | 211.26 | 25,152 | -13.20(-5.88%) |
Feb 16, 2022 | 225.99 | 228.70 | 222.61 | 224.46 | 25,747 | -3.56(-1.56%) |
Feb 15, 2022 | 215.62 | 228.68 | 215.46 | 228.02 | 33,313 | +15.86(+7.48%) |
Feb 14, 2022 | 210.49 | 213.39 | 207.39 | 212.16 | 37,346 | +3.53(+1.69%) |
Feb 11, 2022 | 213.28 | 214.66 | 206.01 | 208.63 | 35,291 | -1.42(-0.68%) |
Feb 10, 2022 | 211.66 | 219.90 | 209.18 | 210.05 | 39,196 | -3.45(-1.62%) |
Feb 09, 2022 | 208.80 | 217.44 | 208.80 | 213.50 | 37,320 | +4.82(+2.31%) |
Feb 08, 2022 | 197.30 | 211.12 | 195.80 | 208.68 | 42,094 | +11.58(+5.88%) |
Feb 07, 2022 | 189.13 | 198.68 | 188.94 | 197.10 | 35,457 | +9.04(+4.81%) |
Feb 04, 2022 | 181.87 | 191.21 | 180.13 | 188.06 | 28,038 | +6.96(+3.84%) |
Feb 03, 2022 | 178.13 | 182.47 | 181.10 | 44,451 | +1.08(+0.60%) | |
Feb 02, 2022 | 181.66 | 182.13 | 177.39 | 180.02 | 36,194 | -4.47(-2.42%) |
Feb 01, 2022 | 190.13 | 190.13 | 175.80 | 184.49 | 83,054 | -4.49(-2.38%) |
Jan 31, 2022 | 180.00 | 188.98 | 122,505 | +9.65(+5.38%) | ||
Jan 28, 2022 | 183.74 | 185.96 | 178.00 | 179.33 | 39,843 | -3.40(-1.86%) |
Jan 27, 2022 | 203.09 | 204.54 | 181.34 | 182.73 | 59,043 | -20.70(-10.18%) |
Jan 26, 2022 | 219.70 | 223.06 | 200.03 | 203.43 | 63,187 | -16.46(-7.49%) |
Jan 25, 2022 | 209.29 | 223.36 | 192.78 | 219.89 | 77,096 | +5.07(+2.36%) |
Jan 24, 2022 | 204.00 | 214.82 | 199.23 | 214.82 | 45,913 | +6.29(+3.02%) |
Jan 21, 2022 | 207.02 | 212.94 | 206.16 | 208.53 | 22,915 | -0.36(-0.17%) |
Jan 20, 2022 | 215.65 | 225.63 | 207.42 | 208.89 | 31,190 | -4.02(-1.89%) |
Jan 19, 2022 | 221.26 | 221.26 | 212.62 | 212.91 | 19,553 | -5.09(-2.33%) |
Jan 18, 2022 | 218.49 | 221.91 | 214.09 | 218.00 | 22,085 | -4.63(-2.08%) |
Jan 14, 2022 | 222.63 | 0 | +6.13(+2.83%) | |||
Jan 13, 2022 | 213.74 | 220.27 | 213.74 | 216.50 | 18,262 | +1.83(+0.85%) |
Jan 12, 2022 | 216.98 | 216.98 | 211.81 | 214.67 | 18,800 | -0.04(-0.02%) |
Jan 11, 2022 | 214.25 | 225.39 | 207.15 | 214.71 | 48,462 | -2.00(-0.92%) |
Jan 10, 2022 | 211.01 | 217.31 | 210.41 | 216.71 | 25,920 | +5.99(+2.84%) |
Jan 07, 2022 | 212.45 | 213.22 | 209.89 | 210.72 | 22,309 | -3.43(-1.60%) |
Jan 06, 2022 | 210.73 | 216.31 | 207.11 | 214.15 | 22,029 | +3.44(+1.63%) |
Jan 05, 2022 | 218.05 | 222.88 | 208.19 | 210.71 | 30,838 | -9.15(-4.16%) |
Jan 04, 2022 | 229.56 | 231.10 | 219.44 | 219.86 | 31,282 | -9.46(-4.13%) |
Jan 03, 2022 | 240.01 | 243.24 | 227.73 | 229.32 | 36,763 | -16.11(-6.56%) |
Dec 31, 2021 | 244.87 | 247.37 | 242.20 | 245.43 | 18,179 | +2.15(+0.88%) |
Dec 30, 2021 | 249.39 | 249.39 | 243.26 | 243.28 | 12,897 | -7.82(-3.11%) |
Dec 29, 2021 | 255.01 | 255.50 | 250.02 | 251.10 | 10,972 | -2.77(-1.09%) |
Dec 28, 2021 | 254.54 | 256.67 | 250.69 | 253.87 | 15,430 | -2.72(-1.06%) |
Dec 27, 2021 | 254.03 | 260.01 | 254.03 | 256.59 | 13,355 | +2.29(+0.90%) |
Dec 23, 2021 | 260.00 | 265.75 | 253.27 | 254.30 | 24,744 | -4.70(-1.81%) |
Dec 22, 2021 | 252.38 | 259.58 | 252.38 | 259.00 | 29,534 | +4.45(+1.75%) |
Dec 21, 2021 | 253.23 | 255.54 | 252.83 | 254.55 | 38,903 | +3.33(+1.33%) |
Dec 20, 2021 | 248.50 | 253.10 | 242.28 | 251.22 | 42,073 | -0.58(-0.23%) |
Dec 17, 2021 | 249.12 | 252.82 | 241.95 | 251.80 | 149,926 | -0.53(-0.21%) |
Dec 16, 2021 | 247.01 | 253.64 | 240.25 | 252.33 | 95,825 | +7.19(+2.93%) |
Dec 15, 2021 | 231.94 | 247.88 | 229.94 | 245.14 | 130,897 | +10.14(+4.31%) |
Dec 14, 2021 | 213.64 | 235.58 | 213.64 | 235.00 | 40,991 | +11.13(+4.97%) |
Dec 13, 2021 | 230.32 | 230.59 | 221.88 | 223.87 | 21,367 | -8.98(-3.86%) |
Dec 10, 2021 | 224.88 | 236.48 | 223.99 | 232.85 | 28,499 | +6.86(+3.04%) |
Dec 09, 2021 | 223.94 | 229.50 | 223.94 | 225.99 | 17,221 | -2.01(-0.88%) |
Dec 08, 2021 | 214.79 | 229.50 | 210.88 | 228.00 | 32,077 | +13.05(+6.07%) |
Dec 07, 2021 | 213.50 | 220.33 | 213.00 | 214.95 | 17,968 | +3.21(+1.52%) |
Dec 06, 2021 | 204.64 | 212.70 | 204.64 | 211.74 | 24,794 | +11.29(+5.63%) |
Dec 03, 2021 | 201.40 | 203.85 | 200.12 | 200.45 | 18,400 | -8.39(-4.02%) |
Dec 02, 2021 | 202.85 | 211.65 | 199.14 | 208.84 | 18,923 | +6.57(+3.25%) |
Dec 01, 2021 | 210.10 | 212.50 | 202.27 | 202.27 | 24,910 | -3.15(-1.53%) |
Nov 30, 2021 | 209.15 | 213.75 | 202.41 | 205.42 | 25,698 | -7.16(-3.37%) |
Nov 29, 2021 | 218.98 | 218.98 | 206.38 | 212.58 | 21,290 | +6.60(+3.20%) |
Nov 26, 2021 | 211.38 | 211.38 | 198.63 | 205.98 | 13,862 | -10.50(-4.85%) |
Nov 24, 2021 | 214.62 | 219.80 | 214.62 | 216.48 | 9,272 | -0.32(-0.15%) |
Nov 23, 2021 | 220.10 | 225.99 | 214.72 | 216.80 | 19,967 | -4.64(-2.10%) |
Nov 22, 2021 | 222.23 | 232.29 | 221.30 | 221.44 | 12,309 | +0.14(+0.06%) |
Nov 19, 2021 | 222.71 | 223.55 | 219.74 | 221.30 | 13,950 | -4.40(-1.95%) |
Nov 18, 2021 | 226.16 | 225.89 | 223.28 | 225.70 | 12,303 | +0.95(+0.42%) |
Nov 17, 2021 | 225.00 | 228.52 | 218.00 | 224.75 | 18,223 | -0.44(-0.20%) |
Nov 16, 2021 | 231.27 | 231.27 | 222.00 | 225.19 | 25,107 | -4.83(-2.10%) |
Nov 15, 2021 | 232.44 | 234.95 | 224.75 | 230.02 | 21,003 | +0.49(+0.21%) |
Nov 12, 2021 | 237.53 | 237.53 | 228.78 | 229.53 | 42,612 | -7.79(-3.28%) |
Nov 11, 2021 | 238.78 | 238.78 | 234.54 | 237.32 | 15,128 | -0.07(-0.03%) |
Nov 10, 2021 | 256.56 | 237.39 | 30,351 | -18.83(-7.35%) | ||
Nov 09, 2021 | 245.40 | 257.35 | 245.40 | 256.22 | 60,431 | +11.94(+4.89%) |
Nov 08, 2021 | 241.61 | 249.00 | 238.93 | 244.28 | 43,290 | +0.40(+0.16%) |
Nov 05, 2021 | 219.34 | 247.00 | 219.34 | 243.88 | 100,805 | +27.89(+12.91%) |
Nov 04, 2021 | 199.80 | 217.69 | 199.80 | 215.99 | 53,968 | +19.61(+9.99%) |
Nov 03, 2021 | 184.00 | 196.79 | 184.00 | 196.38 | 36,490 | +10.28(+5.52%) |
Nov 02, 2021 | 186.59 | 188.94 | 184.64 | 186.10 | 25,423 | -0.89(-0.48%) |
Nov 01, 2021 | 183.97 | 188.73 | 185.39 | 186.99 | 24,039 | +1.60(+0.86%) |
Oct 29, 2021 | 180.23 | 194.55 | 185.39 | 59,370 | +5.39(+2.99%) | |
Oct 28, 2021 | 163.12 | 181.23 | 180.00 | 103,670 | +21.56(+13.61%) | |
Oct 27, 2021 | 155.99 | 160.15 | 150.26 | 158.44 | 82,405 | +6.83(+4.50%) |
Oct 26, 2021 | 197.80 | 151.12 | 151.61 | 196,070 | -56.79(-27.25%) | |
Oct 25, 2021 | 204.00 | 212.76 | 204.00 | 208.40 | 24,984 | +3.42(+1.67%) |
Oct 22, 2021 | 205.87 | 205.88 | 202.24 | 204.98 | 10,288 | +1.38(+0.68%) |
Oct 21, 2021 | 209.17 | 209.56 | 203.60 | 203.60 | 11,663 | -4.58(-2.20%) |
Oct 20, 2021 | 201.23 | 208.60 | 201.23 | 208.18 | 12,155 | +5.06(+2.49%) |
Oct 19, 2021 | 202.67 | 203.12 | 194.52 | 203.12 | 9,059 | +2.37(+1.18%) |
Oct 18, 2021 | 195.83 | 203.20 | 195.83 | 200.75 | 10,027 | +6.25(+3.21%) |
Oct 15, 2021 | 193.49 | 199.97 | 192.25 | 194.50 | 17,408 | +0.14(+0.07%) |
Oct 14, 2021 | 194.45 | 194.94 | 191.70 | 194.36 | 9,765 | +2.66(+1.39%) |
Oct 13, 2021 | 199.49 | 199.49 | 191.00 | 191.70 | 12,727 | -6.98(-3.51%) |
Oct 12, 2021 | 198.66 | 198.90 | 196.29 | 198.68 | 10,182 | +0.52(+0.26%) |
Oct 11, 2021 | 200.60 | 202.78 | 198.16 | 198.16 | 5,674 | -0.78(-0.39%) |
Oct 08, 2021 | 197.91 | 203.20 | 197.91 | 198.94 | 7,894 | +0.61(+0.31%) |
Oct 07, 2021 | 197.39 | 201.38 | 197.39 | 198.33 | 7,918 | +1.73(+0.88%) |
Oct 06, 2021 | 199.20 | 199.20 | 194.86 | 196.60 | 5,660 | -3.19(-1.60%) |
Oct 05, 2021 | 200.44 | 204.51 | 199.35 | 199.79 | 10,503 | +0.41(+0.21%) |
Oct 04, 2021 | 197.53 | 201.38 | 194.36 | 199.38 | 12,028 | +2.39(+1.21%) |
Oct 01, 2021 | 189.09 | 198.32 | 189.09 | 196.99 | 21,280 | +7.41(+3.91%) |
Sep 30, 2021 | 195.43 | 196.82 | 186.88 | 189.58 | 23,174 | -3.59(-1.86%) |
Sep 29, 2021 | 195.50 | 195.50 | 192.31 | 193.17 | 6,850 | +0.04(+0.02%) |
Sep 28, 2021 | 196.68 | 199.94 | 193.13 | 193.13 | 15,805 | -6.87(-3.44%) |
Sep 27, 2021 | 196.36 | 201.09 | 193.32 | 200.00 | 27,410 | +3.36(+1.71%) |
Sep 24, 2021 | 196.65 | 199.21 | 195.48 | 196.64 | 13,433 | -0.38(-0.19%) |
Sep 23, 2021 | 198.03 | 202.00 | 194.54 | 197.02 | 17,911 | +0.62(+0.32%) |
Sep 22, 2021 | 192.43 | 200.00 | 192.43 | 196.40 | 13,549 | +3.35(+1.74%) |
Sep 21, 2021 | 192.20 | 194.40 | 191.24 | 193.05 | 12,283 | +0.70(+0.36%) |
Sep 20, 2021 | 190.88 | 193.79 | 189.48 | 192.35 | 16,220 | -4.37(-2.22%) |
Sep 17, 2021 | 195.29 | 197.23 | 193.75 | 196.72 | 56,911 | +2.93(+1.51%) |
Sep 16, 2021 | 196.00 | 197.41 | 193.79 | 193.79 | 9,554 | -1.64(-0.84%) |
Sep 15, 2021 | 199.36 | 203.00 | 191.73 | 195.43 | 14,888 | -2.57(-1.30%) |
Sep 14, 2021 | 195.81 | 204.80 | 195.81 | 198.00 | 13,966 | -8.10(-3.93%) |
Sep 13, 2021 | 197.93 | 209.00 | 197.08 | 206.10 | 43,181 | +10.07(+5.14%) |
Sep 10, 2021 | 196.52 | 199.24 | 194.27 | 196.03 | 25,368 | +0.47(+0.24%) |
Sep 09, 2021 | 196.00 | 200.00 | 194.06 | 195.56 | 29,766 | +0.23(+0.12%) |
Sep 08, 2021 | 193.26 | 196.55 | 189.55 | 195.33 | 11,496 | +0.64(+0.33%) |
Sep 07, 2021 | 193.69 | 199.72 | 193.69 | 194.69 | 18,305 | +1.89(+0.98%) |
Sep 03, 2021 | 190.29 | 193.73 | 190.29 | 192.80 | 11,014 | +1.04(+0.54%) |
Sep 02, 2021 | 193.06 | 194.30 | 189.25 | 191.76 | 7,839 | +0.27(+0.14%) |
Sep 01, 2021 | 187.50 | 192.10 | 187.50 | 191.49 | 10,613 | +1.62(+0.85%) |
Aug 31, 2021 | 187.84 | 190.89 | 187.12 | 189.87 | 11,463 | +1.17(+0.62%) |
Aug 30, 2021 | 192.28 | 195.00 | 188.33 | 188.70 | 7,367 | -3.63(-1.89%) |
Aug 27, 2021 | 187.06 | 193.25 | 187.06 | 192.33 | 13,678 | +6.82(+3.68%) |
Aug 26, 2021 | 189.37 | 191.97 | 183.54 | 185.51 | 16,984 | -4.76(-2.50%) |
Aug 25, 2021 | 185.51 | 194.21 | 185.51 | 190.27 | 11,433 | +3.22(+1.72%) |
Aug 24, 2021 | 196.21 | 196.21 | 185.76 | 187.05 | 13,110 | -8.68(-4.43%) |
Aug 23, 2021 | 194.00 | 199.10 | 193.22 | 195.73 | 30,451 | +3.91(+2.04%) |
Aug 20, 2021 | 186.53 | 196.57 | 186.52 | 191.82 | 33,925 | +3.32(+1.76%) |
Aug 19, 2021 | 181.71 | 188.50 | 180.70 | 188.50 | 26,568 | +6.24(+3.42%) |
Aug 18, 2021 | 183.12 | 185.79 | 180.68 | 182.26 | 19,856 | -1.93(-1.05%) |
Aug 17, 2021 | 180.00 | 186.00 | 179.96 | 184.19 | 21,426 | +2.27(+1.25%) |
Aug 16, 2021 | 174.20 | 182.28 | 174.15 | 181.92 | 10,373 | +2.06(+1.15%) |
Aug 13, 2021 | 182.12 | 182.46 | 178.85 | 179.86 | 7,074 | -1.72(-0.95%) |
Aug 12, 2021 | 185.20 | 185.20 | 181.00 | 181.58 | 7,820 | -2.02(-1.10%) |
Aug 11, 2021 | 182.49 | 184.81 | 181.53 | 183.60 | 10,914 | +0.80(+0.44%) |
Aug 10, 2021 | 183.04 | 185.60 | 182.60 | 182.80 | 10,291 | +0.59(+0.32%) |
Aug 09, 2021 | 181.61 | 185.95 | 181.61 | 182.21 | 11,081 | -2.79(-1.51%) |
Aug 06, 2021 | 183.50 | 185.28 | 181.57 | 185.00 | 8,812 | +2.95(+1.62%) |
Aug 05, 2021 | 189.69 | 189.69 | 180.72 | 182.05 | 21,602 | -6.33(-3.36%) |
Aug 04, 2021 | 192.00 | 194.94 | 186.14 | 188.38 | 25,803 | -6.16(-3.17%) |
Aug 03, 2021 | 190.40 | 195.78 | 190.40 | 194.54 | 22,499 | +3.87(+2.03%) |
Aug 02, 2021 | 188.68 | 192.15 | 187.44 | 190.67 | 19,920 | +1.10(+0.58%) |
Jul 30, 2021 | 188.43 | 192.51 | 188.43 | 189.57 | 14,406 | +1.45(+0.77%) |
Jul 29, 2021 | 188.94 | 189.36 | 187.69 | 188.12 | 11,094 | +1.16(+0.62%) |
Jul 28, 2021 | 190.37 | 194.85 | 183.81 | 186.96 | 16,239 | -1.73(-0.92%) |
Jul 27, 2021 | 189.79 | 190.00 | 185.35 | 188.69 | 32,179 | -2.00(-1.05%) |
Jul 26, 2021 | 182.47 | 192.56 | 181.05 | 190.69 | 35,135 | +9.80(+5.42%) |
Jul 23, 2021 | 184.50 | 190.47 | 174.31 | 180.89 | 112,059 | -3.01(-1.64%) |
Jul 22, 2021 | 182.00 | 184.50 | 178.49 | 183.90 | 70,931 | +2.82(+1.56%) |
Jul 21, 2021 | 168.91 | 181.18 | 168.91 | 181.08 | 61,440 | +12.53(+7.43%) |
Jul 20, 2021 | 165.96 | 174.25 | 165.96 | 168.55 | 33,270 | +4.07(+2.47%) |
Jul 19, 2021 | 160.21 | 166.69 | 160.14 | 164.48 | 20,127 | +0.18(+0.11%) |
Jul 16, 2021 | 167.77 | 167.77 | 164.30 | 164.30 | 26,695 | -2.13(-1.28%) |
Jul 15, 2021 | 160.75 | 168.40 | 160.75 | 166.43 | 23,102 | +5.84(+3.64%) |
Jul 14, 2021 | 163.93 | 165.23 | 160.59 | 160.59 | 26,626 | -2.62(-1.61%) |
Jul 13, 2021 | 167.05 | 167.05 | 162.23 | 163.21 | 15,252 | -4.03(-2.41%) |
Jul 12, 2021 | 164.02 | 169.10 | 164.02 | 167.24 | 12,577 | +1.41(+0.85%) |
Jul 09, 2021 | 162.74 | 167.60 | 162.57 | 165.83 | 17,216 | +5.44(+3.39%) |
Jul 08, 2021 | 156.94 | 161.03 | 156.94 | 160.39 | 18,687 | -0.98(-0.61%) |
Jul 07, 2021 | 160.70 | 162.36 | 156.92 | 161.37 | 16,605 | +1.17(+0.73%) |
Jul 06, 2021 | 163.19 | 163.19 | 157.07 | 160.20 | 16,452 | -1.61(-0.99%) |
Jul 02, 2021 | 164.89 | 164.89 | 161.21 | 161.81 | 14,482 | -1.46(-0.89%) |
Jul 01, 2021 | 161.18 | 165.69 | 158.67 | 163.27 | 26,618 | +3.03(+1.89%) |
Jun 30, 2021 | 161.91 | 163.30 | 159.52 | 160.24 | 24,854 | -1.26(-0.78%) |
Jun 29, 2021 | 164.00 | 164.90 | 160.11 | 161.50 | 29,619 | -3.39(-2.06%) |
Jun 28, 2021 | 164.08 | 168.60 | 163.53 | 164.89 | 31,377 | +0.43(+0.26%) |
Jun 25, 2021 | 171.60 | 175.00 | 163.27 | 164.46 | 102,211 | -8.84(-5.10%) |
Jun 24, 2021 | 171.00 | 173.74 | 167.13 | 173.30 | 14,065 | +2.13(+1.24%) |
Jun 23, 2021 | 165.53 | 172.15 | 165.06 | 171.17 | 25,227 | +3.87(+2.31%) |
Jun 22, 2021 | 165.04 | 167.30 | 164.63 | 167.30 | 14,484 | -0.59(-0.35%) |
Jun 21, 2021 | 164.22 | 169.11 | 163.31 | 167.89 | 21,955 | +5.23(+3.22%) |
Jun 18, 2021 | 163.36 | 164.13 | 159.21 | 162.66 | 36,354 | -3.45(-2.08%) |
Jun 17, 2021 | 165.47 | 168.14 | 162.64 | 166.11 | 26,881 | +0.93(+0.56%) |
Jun 16, 2021 | 163.00 | 165.18 | 160.57 | 165.18 | 26,632 | +2.46(+1.51%) |
Jun 15, 2021 | 160.15 | 166.07 | 159.43 | 162.72 | 23,756 | +3.63(+2.28%) |
Jun 14, 2021 | 162.75 | 165.62 | 158.29 | 159.09 | 20,934 | -3.01(-1.86%) |
Jun 11, 2021 | 158.66 | 163.38 | 158.52 | 162.10 | 19,456 | +5.07(+3.23%) |
Jun 10, 2021 | 159.77 | 160.00 | 156.76 | 157.03 | 23,266 | -1.12(-0.71%) |
Jun 09, 2021 | 156.18 | 159.36 | 155.40 | 158.15 | 22,217 | +1.95(+1.25%) |
Jun 08, 2021 | 154.30 | 156.91 | 152.90 | 156.20 | 30,820 | +1.40(+0.90%) |
Jun 07, 2021 | 154.10 | 155.44 | 153.24 | 154.80 | 22,065 | +2.40(+1.57%) |
Jun 04, 2021 | 155.55 | 155.55 | 150.54 | 152.40 | 38,654 | -1.35(-0.88%) |
Jun 03, 2021 | 160.63 | 163.94 | 152.37 | 153.75 | 46,038 | -8.98(-5.52%) |
Jun 02, 2021 | 165.06 | 165.93 | 158.92 | 162.73 | 34,373 | -0.47(-0.29%) |