Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.30 | 166.75 | 162.56 | 165.32 | 10,031,949 | -1.13(-0.68%) |
May 27, 2022 | 164.16 | 166.81 | 164.16 | 166.45 | 6,263,531 | +3.59(+2.21%) |
May 26, 2022 | 159.29 | 163.51 | 158.33 | 162.86 | 4,850,714 | +3.85(+2.42%) |
May 25, 2022 | 157.21 | 159.91 | 156.20 | 159.00 | 5,038,294 | +2.01(+1.28%) |
May 24, 2022 | 157.39 | 158.51 | 155.60 | 156.99 | 5,476,223 | -1.94(-1.22%) |
May 23, 2022 | 159.25 | 159.83 | 157.34 | 158.93 | 5,756,473 | +0.11(+0.07%) |
May 20, 2022 | 157.68 | 159.27 | 153.58 | 158.82 | 6,712,549 | +2.05(+1.31%) |
May 19, 2022 | 158.86 | 159.69 | 156.34 | 156.77 | 5,773,366 | -2.51(-1.57%) |
May 18, 2022 | 162.17 | 163.59 | 158.69 | 159.27 | 6,144,923 | -4.38(-2.67%) |
May 17, 2022 | 160.96 | 163.77 | 160.23 | 163.65 | 6,268,700 | +6.06(+3.85%) |
May 16, 2022 | 157.19 | 159.12 | 156.03 | 157.59 | 3,901,494 | -1.16(-0.73%) |
May 13, 2022 | 157.51 | 159.63 | 156.73 | 158.75 | 5,698,837 | +3.59(+2.31%) |
May 12, 2022 | 153.28 | 155.67 | 152.14 | 155.16 | 6,347,065 | +1.13(+0.73%) |
May 11, 2022 | 155.94 | 159.31 | 153.61 | 154.03 | 6,300,252 | -3.32(-2.11%) |
May 10, 2022 | 157.48 | 159.78 | 155.53 | 157.35 | 7,520,135 | +3.06(+1.98%) |
May 09, 2022 | 155.35 | 157.55 | 153.48 | 154.29 | 8,492,182 | -2.32(-1.48%) |
May 06, 2022 | 156.97 | 159.07 | 155.01 | 156.61 | 6,121,314 | -1.57(-0.99%) |
May 05, 2022 | 162.01 | 162.55 | 156.67 | 158.18 | 8,332,531 | -5.53(-3.38%) |
May 04, 2022 | 160.87 | 164.30 | 155.44 | 163.71 | 11,098,175 | +3.43(+2.14%) |
May 03, 2022 | 161.52 | 162.37 | 159.78 | 160.28 | 5,854,362 | -1.36(-0.84%) |
May 02, 2022 | 158.43 | 161.75 | 156.14 | 161.64 | 6,299,202 | +3.48(+2.20%) |
Apr 29, 2022 | 161.67 | 163.52 | 157.85 | 158.15 | 7,230,899 | -5.20(-3.18%) |
Apr 28, 2022 | 157.98 | 164.31 | 157.91 | 163.35 | 8,864,123 | +6.00(+3.81%) |
Apr 27, 2022 | 149.14 | 159.70 | 149.09 | 157.35 | 13,531,922 | +0.88(+0.56%) |
Apr 26, 2022 | 159.25 | 160.23 | 156.41 | 156.47 | 10,320,701 | -5.08(-3.15%) |
Apr 25, 2022 | 160.76 | 162.72 | 159.47 | 161.55 | 9,405,692 | +0.56(+0.35%) |
Apr 22, 2022 | 164.71 | 165.01 | 160.64 | 161.00 | 6,849,743 | -3.64(-2.21%) |
Apr 21, 2022 | 168.47 | 170.22 | 164.21 | 164.64 | 5,097,067 | -2.03(-1.22%) |
Apr 20, 2022 | 168.70 | 170.61 | 166.35 | 166.67 | 4,902,141 | +0.33(+0.20%) |
Apr 19, 2022 | 162.94 | 166.60 | 162.78 | 166.34 | 5,033,392 | +2.32(+1.42%) |
Apr 18, 2022 | 160.71 | 164.96 | 160.71 | 164.01 | 3,835,432 | +2.69(+1.67%) |
Apr 14, 2022 | 162.47 | 163.60 | 161.20 | 161.32 | 4,928,689 | -1.35(-0.83%) |
Apr 13, 2022 | 161.00 | 163.02 | 160.16 | 162.67 | 5,627,979 | +1.96(+1.22%) |
Apr 12, 2022 | 162.94 | 163.84 | 160.14 | 160.71 | 4,899,023 | +0.98(+0.62%) |
Apr 11, 2022 | 160.49 | 162.04 | 159.57 | 159.72 | 4,681,429 | -2.02(-1.25%) |
Apr 08, 2022 | 164.60 | 164.70 | 161.48 | 161.74 | 4,849,143 | -3.24(-1.97%) |
Apr 07, 2022 | 163.73 | 166.22 | 162.84 | 164.98 | 4,498,177 | +0.32(+0.20%) |
Apr 06, 2022 | 162.56 | 166.85 | 162.40 | 164.66 | 7,463,301 | +0.06(+0.04%) |
Apr 05, 2022 | 168.72 | 168.93 | 163.84 | 164.59 | 7,496,776 | -5.14(-3.03%) |
Apr 04, 2022 | 168.65 | 170.32 | 167.73 | 169.73 | 5,000,219 | +0.59(+0.35%) |
Apr 01, 2022 | 171.32 | 171.74 | 166.98 | 169.14 | 4,986,078 | -1.30(-0.76%) |
Mar 31, 2022 | 174.76 | 175.22 | 170.16 | 170.44 | 7,731,884 | -3.69(-2.12%) |
Mar 30, 2022 | 176.50 | 177.34 | 173.44 | 174.13 | 4,158,316 | -3.31(-1.86%) |
Mar 29, 2022 | 174.61 | 177.74 | 173.98 | 177.44 | 6,307,680 | +4.95(+2.87%) |
Mar 28, 2022 | 170.15 | 172.59 | 169.08 | 172.49 | 3,355,474 | +0.72(+0.42%) |
Mar 25, 2022 | 171.55 | 172.97 | 170.18 | 171.76 | 4,024,760 | +0.64(+0.37%) |
Mar 24, 2022 | 167.53 | 171.23 | 166.87 | 171.12 | 4,487,700 | +4.77(+2.86%) |
Mar 23, 2022 | 169.07 | 170.00 | 166.31 | 166.35 | 5,190,185 | -3.04(-1.79%) |
Mar 22, 2022 | 168.03 | 169.75 | 167.21 | 169.39 | 4,104,513 | +1.75(+1.05%) |
Mar 21, 2022 | 166.55 | 168.33 | 165.10 | 167.64 | 5,415,266 | +0.34(+0.20%) |
Mar 18, 2022 | 165.54 | 167.53 | 163.25 | 167.30 | 9,722,388 | +1.51(+0.91%) |
Mar 17, 2022 | 163.34 | 165.80 | 162.79 | 165.79 | 5,307,943 | +1.99(+1.21%) |
Mar 16, 2022 | 161.41 | 163.93 | 159.25 | 163.80 | 6,098,623 | +3.73(+2.33%) |
Mar 15, 2022 | 156.60 | 160.37 | 155.96 | 160.07 | 5,531,764 | +5.20(+3.36%) |
Mar 14, 2022 | 157.88 | 159.45 | 154.29 | 154.87 | 5,234,605 | -3.38(-2.14%) |
Mar 11, 2022 | 161.54 | 162.96 | 157.86 | 158.25 | 5,242,961 | -2.20(-1.37%) |
Mar 10, 2022 | 157.44 | 161.10 | 156.61 | 160.46 | 6,544,178 | +0.25(+0.16%) |
Mar 09, 2022 | 160.34 | 161.63 | 157.40 | 160.21 | 6,509,503 | +4.75(+3.05%) |
Mar 08, 2022 | 153.12 | 160.43 | 150.85 | 155.46 | 8,059,156 | +2.28(+1.49%) |
Mar 07, 2022 | 158.72 | 158.82 | 153.05 | 153.17 | 7,604,783 | -4.73(-2.99%) |
Mar 04, 2022 | 157.44 | 159.56 | 156.19 | 157.90 | 7,325,340 | -0.95(-0.60%) |
Mar 03, 2022 | 159.52 | 160.47 | 157.28 | 158.85 | 5,546,622 | +0.84(+0.53%) |
Mar 02, 2022 | 156.52 | 159.32 | 155.91 | 158.01 | 5,709,852 | +2.61(+1.68%) |
Mar 01, 2022 | 157.32 | 157.92 | 152.69 | 155.40 | 6,512,372 | -2.51(-1.59%) |
Feb 28, 2022 | 156.65 | 158.42 | 155.24 | 157.91 | 6,089,312 | -0.77(-0.49%) |
Feb 25, 2022 | 157.67 | 158.82 | 157.00 | 158.68 | 5,199,545 | +1.14(+0.73%) |
Feb 24, 2022 | 152.14 | 157.85 | 149.74 | 157.54 | 8,357,108 | +3.67(+2.38%) |
Feb 23, 2022 | 156.08 | 157.88 | 153.62 | 153.87 | 6,343,724 | -0.97(-0.63%) |
Feb 22, 2022 | 154.26 | 158.98 | 153.28 | 154.84 | 7,851,737 | -0.05(-0.03%) |
Feb 18, 2022 | 154.89 | 0 | +1.94(+1.27%) | |||
Feb 17, 2022 | 154.27 | 155.50 | 152.53 | 152.95 | 7,328,422 | -3.34(-2.13%) |
Feb 16, 2022 | 153.08 | 156.95 | 152.56 | 156.28 | 4,945,144 | +1.92(+1.25%) |
Feb 15, 2022 | 153.10 | 154.91 | 152.42 | 154.36 | 7,503,086 | +3.44(+2.28%) |
Feb 14, 2022 | 152.29 | 153.88 | 149.60 | 150.93 | 8,037,940 | -1.79(-1.17%) |
Feb 11, 2022 | 157.85 | 159.18 | 152.02 | 152.72 | 8,142,845 | -5.81(-3.67%) |
Feb 10, 2022 | 159.93 | 164.26 | 157.68 | 158.53 | 8,162,854 | -5.62(-3.42%) |
Feb 09, 2022 | 161.89 | 164.61 | 160.76 | 164.15 | 7,686,482 | +3.79(+2.36%) |
Feb 08, 2022 | 157.95 | 160.88 | 156.53 | 160.36 | 4,975,542 | +2.49(+1.58%) |
Feb 07, 2022 | 160.22 | 160.24 | 156.91 | 157.87 | 6,907,723 | -1.37(-0.86%) |
Feb 04, 2022 | 160.22 | 160.49 | 155.61 | 159.24 | 12,281,347 | -3.87(-2.38%) |
Feb 03, 2022 | 172.08 | 162.45 | 163.11 | 12,579,936 | -11.38(-6.52%) | |
Feb 02, 2022 | 168.65 | 174.87 | 168.59 | 174.49 | 9,675,671 | +6.08(+3.61%) |
Feb 01, 2022 | 166.83 | 168.76 | 164.08 | 168.41 | 6,708,902 | +3.72(+2.26%) |
Jan 28, 2022 | 161.46 | 164.86 | 157.35 | 164.69 | 7,883,936 | +3.37(+2.09%) |
Jan 27, 2022 | 166.94 | 167.05 | 159.74 | 161.32 | 7,317,576 | -3.25(-1.97%) |
Jan 26, 2022 | 168.20 | 169.11 | 162.58 | 164.57 | 13,924,862 | +4.03(+2.51%) |
Jan 25, 2022 | 161.41 | 164.12 | 159.69 | 160.53 | 8,790,271 | -4.04(-2.46%) |
Jan 24, 2022 | 162.22 | 164.84 | 157.91 | 164.58 | 12,697,478 | +2.49(+1.54%) |
Jan 21, 2022 | 160.63 | 165.69 | 159.95 | 162.09 | 12,492,289 | +2.02(+1.26%) |
Jan 20, 2022 | 164.98 | 166.63 | 160.00 | 160.06 | 6,563,967 | -4.47(-2.72%) |
Jan 19, 2022 | 169.28 | 169.41 | 164.44 | 164.54 | 5,642,773 | -3.67(-2.18%) |
Jan 18, 2022 | 169.44 | 170.13 | 167.27 | 168.21 | 8,000,195 | -4.37(-2.53%) |
Jan 14, 2022 | 172.58 | 0 | +2.64(+1.55%) | |||
Jan 13, 2022 | 174.39 | 174.99 | 169.44 | 169.94 | 5,818,419 | -1.74(-1.01%) |
Jan 12, 2022 | 171.65 | 172.88 | 170.17 | 171.67 | 4,594,686 | +1.28(+0.75%) |
Jan 11, 2022 | 168.42 | 171.72 | 167.23 | 170.39 | 5,678,973 | +1.55(+0.92%) |
Jan 10, 2022 | 164.17 | 169.09 | 163.23 | 168.84 | 7,796,315 | +3.25(+1.96%) |
Jan 07, 2022 | 167.93 | 169.86 | 165.09 | 165.59 | 8,034,760 | -6.76(-3.92%) |
Jan 06, 2022 | 172.26 | 173.97 | 171.45 | 172.35 | 4,879,116 | -0.05(-0.03%) |
Jan 05, 2022 | 175.72 | 176.82 | 172.25 | 172.40 | 5,469,374 | -3.67(-2.09%) |
Jan 04, 2022 | 176.26 | 177.28 | 173.68 | 176.08 | 4,483,524 | +0.19(+0.11%) |
Jan 03, 2022 | 174.25 | 175.90 | 172.99 | 175.89 | 4,097,750 | +1.97(+1.13%) |
Dec 31, 2021 | 174.79 | 175.34 | 173.74 | 173.93 | 3,049,204 | -0.87(-0.50%) |
Dec 30, 2021 | 176.14 | 177.06 | 174.42 | 174.79 | 2,284,642 | -1.29(-0.73%) |
Dec 29, 2021 | 176.62 | 178.36 | 176.04 | 176.09 | 2,985,298 | -0.27(-0.15%) |
Dec 28, 2021 | 177.92 | 177.98 | 175.69 | 176.35 | 3,041,579 | -0.68(-0.39%) |
Dec 27, 2021 | 173.57 | 177.14 | 173.56 | 177.04 | 3,690,405 | +4.10(+2.37%) |
Dec 23, 2021 | 172.79 | 174.36 | 171.11 | 172.94 | 3,539,834 | +0.43(+0.25%) |
Dec 22, 2021 | 171.64 | 172.58 | 169.95 | 172.50 | 3,657,745 | +0.52(+0.30%) |
Dec 21, 2021 | 172.97 | 173.02 | 170.02 | 171.99 | 6,598,607 | +1.97(+1.16%) |
Dec 20, 2021 | 169.48 | 170.72 | 168.66 | 170.02 | 4,848,507 | -1.90(-1.11%) |
Dec 17, 2021 | 172.92 | 174.76 | 171.31 | 171.92 | 9,144,782 | -1.79(-1.03%) |
Dec 16, 2021 | 179.03 | 179.24 | 173.23 | 173.71 | 5,904,047 | -4.80(-2.69%) |
Dec 15, 2021 | 177.18 | 178.76 | 173.37 | 178.51 | 6,872,376 | +2.93(+1.67%) |
Dec 14, 2021 | 176.23 | 176.89 | 173.64 | 175.59 | 6,642,696 | -2.74(-1.54%) |
Dec 13, 2021 | 180.97 | 181.56 | 178.02 | 178.33 | 6,627,250 | -2.55(-1.41%) |
Dec 10, 2021 | 180.89 | 181.21 | 177.93 | 180.87 | 3,537,315 | +2.40(+1.34%) |
Dec 09, 2021 | 180.48 | 181.71 | 178.34 | 178.47 | 3,929,030 | -2.76(-1.52%) |
Dec 08, 2021 | 183.18 | 183.18 | 178.91 | 181.23 | 4,610,481 | -2.44(-1.33%) |
Dec 07, 2021 | 181.24 | 184.44 | 180.81 | 183.67 | 6,299,780 | +4.08(+2.27%) |
Dec 06, 2021 | 180.11 | 180.18 | 175.12 | 179.59 | 4,426,224 | +1.14(+0.64%) |
Dec 03, 2021 | 179.61 | 180.90 | 176.89 | 178.46 | 5,310,873 | -0.18(-0.10%) |
Dec 02, 2021 | 175.76 | 179.87 | 175.34 | 178.64 | 4,592,821 | -0.39(-0.22%) |
Dec 01, 2021 | 180.62 | 184.47 | 176.84 | 179.03 | 7,887,817 | +1.50(+0.85%) |
Nov 30, 2021 | 178.39 | 179.68 | 177.27 | 177.53 | 9,509,418 | -1.85(-1.03%) |
Nov 29, 2021 | 176.32 | 179.70 | 176.11 | 179.38 | 4,958,912 | +5.65(+3.25%) |
Nov 26, 2021 | 175.21 | 177.66 | 172.91 | 173.73 | 3,602,943 | -4.93(-2.76%) |
Nov 24, 2021 | 177.98 | 178.69 | 175.43 | 178.66 | 7,037,415 | +0.89(+0.50%) |
Nov 23, 2021 | 178.67 | 178.71 | 175.77 | 177.77 | 5,289,608 | +0.13(+0.07%) |
Nov 22, 2021 | 180.60 | 181.71 | 177.39 | 177.65 | 5,106,427 | -2.45(-1.36%) |
Nov 19, 2021 | 178.93 | 180.18 | 177.75 | 180.10 | 5,562,742 | +1.79(+1.00%) |
Nov 18, 2021 | 175.86 | 178.71 | 177.99 | 178.31 | 5,068,460 | +3.37(+1.93%) |
Nov 17, 2021 | 173.87 | 175.56 | 172.80 | 174.94 | 4,511,379 | +0.97(+0.56%) |
Nov 16, 2021 | 174.51 | 175.57 | 173.64 | 173.97 | 3,387,672 | -0.66(-0.38%) |
Nov 15, 2021 | 176.46 | 177.10 | 173.95 | 174.63 | 3,234,864 | -0.78(-0.45%) |
Nov 12, 2021 | 174.33 | 177.04 | 172.85 | 175.41 | 3,382,732 | +1.37(+0.78%) |
Nov 11, 2021 | 174.08 | 174.25 | 172.79 | 174.05 | 2,767,838 | -1.11(-0.63%) |
Nov 10, 2021 | 175.00 | 175.15 | 4,664,016 | -0.91(-0.52%) | ||
Nov 09, 2021 | 177.76 | 178.98 | 175.70 | 176.07 | 4,675,573 | -1.45(-0.82%) |
Nov 08, 2021 | 179.07 | 180.30 | 176.93 | 177.51 | 5,649,898 | -0.96(-0.54%) |
Nov 05, 2021 | 178.71 | 180.35 | 177.02 | 178.47 | 4,887,712 | +2.11(+1.20%) |
Nov 04, 2021 | 174.88 | 176.46 | 173.88 | 176.36 | 5,231,690 | +1.77(+1.01%) |
Nov 03, 2021 | 174.12 | 175.44 | 172.26 | 174.59 | 3,973,505 | -0.14(-0.08%) |
Nov 02, 2021 | 171.78 | 174.76 | 171.75 | 174.73 | 4,344,986 | +1.73(+1.00%) |
Nov 01, 2021 | 172.32 | 173.06 | 171.72 | 173.00 | 4,551,971 | -0.01(-0.01%) |
Oct 29, 2021 | 172.01 | 173.82 | 173.01 | 4,932,954 | +0.70(+0.41%) | |
Oct 28, 2021 | 172.22 | 172.31 | 5,584,917 | +0.71(+0.41%) | ||
Oct 27, 2021 | 170.26 | 172.91 | 168.35 | 171.60 | 11,298,174 | -9.06(-5.02%) |
Oct 26, 2021 | 183.51 | 180.22 | 180.67 | 6,364,451 | -2.95(-1.61%) | |
Oct 25, 2021 | 183.44 | 183.62 | 4,639,284 | +1.04(+0.57%) | ||
Oct 22, 2021 | 184.86 | 181.72 | 182.58 | 3,978,761 | -2.04(-1.11%) | |
Oct 21, 2021 | 183.12 | 184.88 | 182.52 | 184.63 | 3,572,128 | +1.76(+0.96%) |
Oct 20, 2021 | 181.69 | 183.45 | 180.73 | 182.87 | 3,318,076 | +1.05(+0.58%) |
Oct 19, 2021 | 178.49 | 182.10 | 177.79 | 181.81 | 2,907,050 | +3.04(+1.70%) |
Oct 18, 2021 | 177.17 | 179.82 | 175.75 | 178.77 | 3,057,924 | +0.42(+0.24%) |
Oct 15, 2021 | 176.89 | 178.67 | 176.69 | 178.35 | 2,888,203 | +1.80(+1.02%) |
Oct 14, 2021 | 173.69 | 176.63 | 173.28 | 176.55 | 3,721,535 | +4.94(+2.88%) |
Oct 13, 2021 | 173.49 | 173.70 | 171.07 | 171.60 | 4,140,491 | -1.27(-0.73%) |
Oct 12, 2021 | 177.86 | 178.14 | 171.82 | 172.87 | 6,785,539 | -4.48(-2.53%) |
Oct 11, 2021 | 178.75 | 179.98 | 177.30 | 177.35 | 2,486,094 | -1.72(-0.96%) |
Oct 08, 2021 | 179.93 | 180.11 | 177.92 | 179.07 | 2,806,671 | -0.06(-0.04%) |
Oct 07, 2021 | 179.59 | 181.37 | 178.88 | 179.13 | 3,132,614 | +0.84(+0.47%) |
Oct 06, 2021 | 176.14 | 178.54 | 175.73 | 178.29 | 3,383,657 | +0.47(+0.26%) |
Oct 05, 2021 | 176.31 | 179.05 | 174.89 | 177.82 | 4,208,602 | +3.19(+1.83%) |
Oct 04, 2021 | 177.05 | 178.28 | 173.38 | 174.63 | 4,289,493 | -3.11(-1.75%) |
Oct 01, 2021 | 177.41 | 178.24 | 174.43 | 177.74 | 3,255,727 | +1.45(+0.82%) |
Sep 30, 2021 | 178.37 | 178.84 | 176.19 | 176.29 | 3,569,392 | -0.79(-0.45%) |
Sep 29, 2021 | 178.42 | 179.60 | 176.19 | 177.08 | 3,746,965 | -1.67(-0.93%) |
Sep 28, 2021 | 181.13 | 182.62 | 178.44 | 178.75 | 4,660,555 | -4.99(-2.72%) |
Sep 27, 2021 | 181.81 | 183.85 | 181.30 | 183.74 | 3,295,063 | -0.29(-0.16%) |
Sep 24, 2021 | 181.02 | 184.28 | 180.79 | 184.03 | 3,479,980 | +1.82(+1.00%) |
Sep 23, 2021 | 180.04 | 182.61 | 179.57 | 182.22 | 3,005,900 | +2.52(+1.40%) |
Sep 22, 2021 | 178.62 | 180.41 | 177.69 | 179.69 | 3,844,456 | +2.71(+1.53%) |
Sep 21, 2021 | 177.90 | 178.38 | 175.03 | 176.98 | 3,372,758 | +0.34(+0.19%) |
Sep 20, 2021 | 176.91 | 177.69 | 174.04 | 176.64 | 5,030,402 | -3.36(-1.87%) |
Sep 17, 2021 | 180.97 | 180.97 | 178.49 | 180.00 | 6,345,072 | -0.52(-0.29%) |
Sep 16, 2021 | 180.31 | 181.00 | 178.71 | 180.52 | 2,901,799 | -0.62(-0.34%) |
Sep 15, 2021 | 179.89 | 181.23 | 178.76 | 181.14 | 4,355,427 | +2.19(+1.22%) |
Sep 14, 2021 | 178.85 | 180.08 | 177.75 | 178.95 | 3,532,142 | +1.04(+0.58%) |
Sep 13, 2021 | 176.98 | 178.05 | 175.40 | 177.91 | 4,019,520 | +3.05(+1.75%) |
Sep 10, 2021 | 173.66 | 177.42 | 173.66 | 174.86 | 3,635,837 | +2.00(+1.16%) |
Sep 09, 2021 | 173.95 | 174.84 | 172.67 | 172.86 | 1,992,949 | -0.30(-0.17%) |
Sep 08, 2021 | 172.89 | 173.39 | 171.62 | 173.16 | 2,204,162 | -0.61(-0.35%) |
Sep 07, 2021 | 173.65 | 174.36 | 172.87 | 173.77 | 2,503,259 | -0.38(-0.22%) |
Sep 03, 2021 | 173.04 | 175.03 | 172.61 | 174.15 | 2,293,378 | +0.43(+0.25%) |
Sep 02, 2021 | 173.54 | 173.73 | 172.47 | 173.72 | 2,247,530 | +0.97(+0.56%) |
Sep 01, 2021 | 175.89 | 175.89 | 172.59 | 172.75 | 4,946,292 | -2.35(-1.34%) |
Aug 31, 2021 | 176.19 | 176.74 | 173.45 | 175.10 | 4,609,299 | -0.48(-0.27%) |
Aug 30, 2021 | 175.54 | 176.37 | 174.91 | 175.58 | 2,581,778 | +0.83(+0.48%) |
Aug 27, 2021 | 172.80 | 175.00 | 172.49 | 174.74 | 3,118,241 | +2.33(+1.35%) |
Aug 26, 2021 | 172.12 | 172.97 | 171.12 | 172.41 | 3,968,343 | -0.10(-0.06%) |
Aug 25, 2021 | 172.77 | 173.46 | 171.85 | 172.51 | 3,448,674 | +0.25(+0.14%) |
Aug 24, 2021 | 172.36 | 173.83 | 172.00 | 172.26 | 3,562,292 | -0.03(-0.02%) |
Aug 23, 2021 | 170.41 | 173.02 | 170.20 | 172.29 | 3,847,630 | +2.64(+1.56%) |
Aug 20, 2021 | 169.92 | 170.74 | 168.14 | 169.65 | 4,203,465 | -0.06(-0.04%) |
Aug 19, 2021 | 167.60 | 170.57 | 166.89 | 169.72 | 4,221,361 | +1.14(+0.67%) |
Aug 18, 2021 | 170.33 | 171.11 | 168.36 | 168.58 | 3,120,937 | -2.31(-1.35%) |
Aug 17, 2021 | 172.93 | 173.11 | 169.77 | 170.89 | 3,719,905 | -3.28(-1.89%) |
Aug 16, 2021 | 172.88 | 174.23 | 172.52 | 174.17 | 2,732,461 | +1.10(+0.64%) |
Aug 13, 2021 | 172.01 | 173.15 | 171.51 | 173.07 | 2,097,385 | +0.76(+0.44%) |
Aug 12, 2021 | 173.21 | 173.40 | 170.74 | 172.31 | 4,306,242 | -1.50(-0.86%) |
Aug 11, 2021 | 175.34 | 175.34 | 172.43 | 173.81 | 2,550,602 | -0.14(-0.08%) |
Aug 10, 2021 | 174.76 | 174.76 | 171.35 | 173.94 | 3,812,936 | -0.73(-0.42%) |
Aug 09, 2021 | 177.27 | 177.50 | 174.57 | 174.68 | 2,612,254 | -2.31(-1.31%) |
Aug 06, 2021 | 176.44 | 177.59 | 176.27 | 176.99 | 2,632,590 | -0.18(-0.10%) |
Aug 05, 2021 | 177.75 | 177.84 | 175.72 | 177.16 | 3,019,615 | +0.72(+0.41%) |
Aug 04, 2021 | 174.16 | 177.35 | 173.58 | 176.45 | 4,135,707 | +2.80(+1.61%) |
Aug 03, 2021 | 175.12 | 175.59 | 171.92 | 173.65 | 4,037,866 | -1.28(-0.73%) |
Aug 02, 2021 | 176.47 | 177.57 | 174.64 | 174.93 | 3,186,501 | +0.09(+0.05%) |
Jul 30, 2021 | 172.89 | 175.14 | 172.77 | 174.83 | 2,749,421 | +0.72(+0.42%) |
Jul 29, 2021 | 172.28 | 174.68 | 172.28 | 174.11 | 3,359,513 | +2.73(+1.59%) |
Jul 28, 2021 | 170.89 | 171.97 | 169.70 | 171.38 | 3,223,829 | +1.58(+0.93%) |
Jul 27, 2021 | 171.99 | 172.28 | 167.14 | 169.80 | 5,069,641 | -2.87(-1.66%) |
Jul 26, 2021 | 170.00 | 173.34 | 169.96 | 172.67 | 4,924,443 | +1.29(+0.75%) |
Jul 23, 2021 | 168.94 | 171.45 | 167.07 | 171.38 | 6,523,271 | +3.63(+2.17%) |
Jul 22, 2021 | 169.41 | 171.16 | 167.40 | 167.74 | 13,893,810 | -9.42(-5.32%) |
Jul 21, 2021 | 171.88 | 177.17 | 171.89 | 177.16 | 6,984,449 | +5.90(+3.45%) |
Jul 20, 2021 | 170.62 | 172.55 | 169.43 | 171.26 | 4,700,641 | +1.40(+0.82%) |
Jul 19, 2021 | 168.07 | 169.95 | 167.25 | 169.87 | 4,584,590 | +0.11(+0.06%) |
Jul 16, 2021 | 172.63 | 173.52 | 169.40 | 169.76 | 4,755,628 | -1.95(-1.14%) |
Jul 15, 2021 | 173.73 | 174.47 | 170.93 | 171.71 | 4,669,928 | -2.75(-1.58%) |
Jul 14, 2021 | 176.03 | 177.03 | 173.96 | 174.47 | 3,936,238 | +0.07(+0.04%) |
Jul 13, 2021 | 174.42 | 175.54 | 173.95 | 174.39 | 2,954,827 | -0.66(-0.38%) |
Jul 12, 2021 | 173.80 | 175.14 | 173.38 | 175.05 | 4,461,734 | +1.50(+0.87%) |
Jul 09, 2021 | 171.63 | 174.09 | 170.56 | 173.54 | 3,408,842 | +1.85(+1.08%) |
Jul 08, 2021 | 171.06 | 172.66 | 169.07 | 171.69 | 3,450,553 | -1.41(-0.81%) |
Jul 07, 2021 | 175.82 | 176.03 | 172.37 | 173.10 | 3,014,516 | -1.29(-0.74%) |
Jul 06, 2021 | 175.65 | 175.82 | 172.88 | 174.39 | 2,872,148 | -0.92(-0.53%) |
Jul 02, 2021 | 175.70 | 175.85 | 174.13 | 175.31 | 2,620,443 | +1.25(+0.72%) |
Jul 01, 2021 | 175.14 | 175.56 | 173.35 | 174.06 | 3,789,029 | -1.33(-0.76%) |
Jun 30, 2021 | 175.89 | 176.03 | 174.66 | 175.40 | 2,946,662 | -0.53(-0.30%) |
Jun 29, 2021 | 174.68 | 176.04 | 174.14 | 175.93 | 2,311,417 | +1.23(+0.71%) |
Jun 28, 2021 | 172.36 | 175.47 | 172.36 | 174.69 | 3,539,859 | +3.06(+1.79%) |
Jun 25, 2021 | 171.52 | 173.53 | 170.88 | 171.63 | 5,086,474 | -0.40(-0.23%) |
Jun 24, 2021 | 171.52 | 172.11 | 170.97 | 172.03 | 3,153,924 | +2.29(+1.35%) |
Jun 23, 2021 | 170.09 | 171.00 | 169.64 | 169.74 | 2,711,646 | -0.86(-0.50%) |
Jun 22, 2021 | 169.18 | 170.82 | 168.13 | 170.60 | 3,617,789 | +0.85(+0.50%) |
Jun 21, 2021 | 168.05 | 170.23 | 167.24 | 169.75 | 4,134,734 | +2.77(+1.66%) |
Jun 18, 2021 | 169.66 | 169.93 | 166.46 | 166.98 | 8,261,579 | -4.18(-2.44%) |
Jun 17, 2021 | 170.78 | 172.87 | 169.83 | 171.15 | 3,532,895 | -0.07(-0.04%) |
Jun 16, 2021 | 173.22 | 173.75 | 169.92 | 171.23 | 3,681,579 | -0.80(-0.47%) |
Jun 15, 2021 | 173.72 | 173.96 | 171.58 | 172.03 | 2,850,706 | -1.50(-0.87%) |
Jun 14, 2021 | 171.71 | 173.62 | 170.62 | 173.53 | 3,684,225 | +1.45(+0.84%) |
Jun 11, 2021 | 171.55 | 172.15 | 170.51 | 172.09 | 2,531,956 | +0.61(+0.36%) |
Jun 10, 2021 | 169.96 | 172.29 | 169.56 | 171.47 | 3,496,039 | +1.41(+0.83%) |
Jun 09, 2021 | 171.56 | 171.59 | 169.80 | 170.06 | 3,143,242 | -0.44(-0.26%) |
Jun 08, 2021 | 173.27 | 173.27 | 169.75 | 170.50 | 3,358,912 | -1.48(-0.86%) |
Jun 07, 2021 | 172.57 | 173.12 | 171.16 | 171.97 | 2,988,883 | -1.39(-0.80%) |
Jun 04, 2021 | 171.27 | 173.64 | 171.00 | 173.36 | 3,796,718 | +3.71(+2.19%) |
Jun 03, 2021 | 171.19 | 171.35 | 168.65 | 169.65 | 4,610,644 | -4.33(-2.49%) |
Jun 02, 2021 | 172.84 | 174.08 | 171.78 | 173.98 | 3,440,301 | +1.60(+0.93%) |