Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.88 | 163.21 | 160.24 | 162.22 | 178,993 | -0.16(-0.10%) |
May 27, 2022 | 160.57 | 162.48 | 160.29 | 162.38 | 64,210 | +2.74(+1.72%) |
May 26, 2022 | 157.23 | 160.31 | 157.23 | 159.64 | 48,266 | +4.10(+2.64%) |
May 25, 2022 | 152.98 | 156.57 | 152.98 | 155.54 | 71,511 | +1.83(+1.19%) |
May 24, 2022 | 153.76 | 154.13 | 150.62 | 153.71 | 111,921 | -1.27(-0.82%) |
May 23, 2022 | 151.98 | 155.87 | 151.98 | 154.98 | 93,328 | +5.40(+3.61%) |
May 20, 2022 | 150.56 | 151.49 | 146.25 | 149.57 | 130,181 | +0.40(+0.27%) |
May 19, 2022 | 148.04 | 150.47 | 147.73 | 149.17 | 706,690 | -0.81(-0.54%) |
May 18, 2022 | 152.31 | 152.99 | 149.33 | 149.98 | 1,130,584 | -4.13(-2.68%) |
May 17, 2022 | 152.54 | 154.47 | 151.70 | 154.11 | 1,073,778 | +4.82(+3.23%) |
May 16, 2022 | 150.33 | 150.73 | 148.13 | 149.29 | 748,044 | -1.68(-1.11%) |
May 13, 2022 | 150.03 | 152.28 | 149.77 | 150.98 | 142,900 | +3.25(+2.20%) |
May 12, 2022 | 147.19 | 149.21 | 144.70 | 147.73 | 168,045 | -0.95(-0.64%) |
May 11, 2022 | 149.96 | 153.27 | 148.54 | 148.68 | 133,386 | -1.36(-0.91%) |
May 10, 2022 | 153.04 | 154.19 | 148.06 | 150.04 | 1,005,550 | -1.45(-0.96%) |
May 09, 2022 | 154.02 | 154.57 | 150.79 | 151.50 | 191,013 | -5.07(-3.24%) |
May 06, 2022 | 157.50 | 157.50 | 154.28 | 156.56 | 114,638 | -1.97(-1.24%) |
May 05, 2022 | 162.10 | 162.12 | 156.84 | 158.54 | 97,653 | -5.47(-3.34%) |
May 04, 2022 | 159.75 | 164.33 | 158.25 | 164.01 | 106,010 | +4.86(+3.05%) |
May 03, 2022 | 157.98 | 160.28 | 157.46 | 159.15 | 190,934 | +1.77(+1.12%) |
May 02, 2022 | 157.08 | 157.72 | 154.06 | 157.38 | 164,251 | +0.70(+0.45%) |
Apr 29, 2022 | 161.28 | 162.37 | 156.32 | 156.68 | 119,260 | -5.60(-3.45%) |
Apr 28, 2022 | 161.12 | 163.06 | 159.42 | 162.28 | 123,043 | +3.14(+1.97%) |
Apr 27, 2022 | 159.34 | 161.56 | 158.81 | 159.14 | 174,945 | +1.27(+0.80%) |
Apr 26, 2022 | 160.71 | 161.87 | 157.87 | 157.87 | 194,154 | -4.88(-3.00%) |
Apr 25, 2022 | 160.57 | 162.93 | 158.77 | 162.75 | 99,690 | +0.55(+0.34%) |
Apr 22, 2022 | 167.14 | 167.14 | 162.02 | 162.20 | 112,959 | -5.09(-3.04%) |
Apr 21, 2022 | 172.01 | 172.90 | 166.89 | 167.28 | 74,261 | -3.21(-1.88%) |
Apr 20, 2022 | 170.56 | 172.29 | 170.25 | 170.50 | 92,698 | +1.16(+0.69%) |
Apr 19, 2022 | 166.47 | 169.69 | 166.47 | 169.33 | 79,563 | +3.31(+1.99%) |
Apr 18, 2022 | 164.39 | 166.85 | 164.39 | 166.03 | 81,336 | +0.80(+0.48%) |
Apr 14, 2022 | 166.64 | 167.78 | 165.21 | 165.23 | 85,523 | -1.84(-1.10%) |
Apr 13, 2022 | 164.45 | 167.27 | 164.19 | 167.06 | 79,074 | +0.94(+0.57%) |
Apr 12, 2022 | 168.69 | 169.61 | 165.34 | 166.12 | 170,751 | -1.93(-1.15%) |
Apr 11, 2022 | 168.44 | 169.99 | 167.89 | 168.06 | 163,649 | -1.13(-0.67%) |
Apr 08, 2022 | 168.03 | 170.36 | 167.81 | 169.19 | 63,958 | +1.23(+0.73%) |
Apr 07, 2022 | 168.52 | 168.81 | 165.57 | 167.96 | 136,471 | -1.00(-0.59%) |
Apr 06, 2022 | 170.21 | 170.21 | 168.41 | 168.96 | 143,802 | -2.77(-1.61%) |
Apr 05, 2022 | 173.06 | 174.10 | 171.39 | 171.73 | 71,399 | -2.00(-1.15%) |
Apr 04, 2022 | 173.11 | 174.72 | 172.07 | 173.73 | 76,045 | +0.35(+0.20%) |
Apr 01, 2022 | 174.86 | 174.86 | 172.32 | 173.38 | 111,771 | -0.01(-0.01%) |
Mar 31, 2022 | 177.40 | 177.70 | 173.39 | 173.39 | 120,494 | -4.11(-2.31%) |
Mar 30, 2022 | 179.78 | 179.97 | 176.63 | 177.50 | 70,870 | -2.79(-1.55%) |
Mar 29, 2022 | 180.34 | 181.53 | 179.05 | 180.28 | 162,205 | +2.69(+1.52%) |
Mar 28, 2022 | 177.74 | 177.74 | 175.23 | 177.59 | 89,078 | -0.46(-0.26%) |
Mar 25, 2022 | 177.44 | 178.78 | 177.10 | 178.05 | 75,740 | +1.41(+0.80%) |
Mar 24, 2022 | 176.25 | 176.77 | 175.66 | 176.64 | 68,022 | +1.25(+0.72%) |
Mar 23, 2022 | 178.12 | 178.12 | 175.21 | 175.39 | 658,482 | -4.15(-2.31%) |
Mar 22, 2022 | 178.17 | 180.31 | 178.17 | 179.53 | 143,971 | +3.41(+1.94%) |
Mar 21, 2022 | 177.88 | 178.15 | 175.04 | 176.12 | 114,352 | -1.44(-0.81%) |
Mar 18, 2022 | 175.62 | 178.01 | 174.82 | 177.56 | 80,294 | +1.42(+0.80%) |
Mar 17, 2022 | 173.41 | 176.14 | 172.40 | 176.14 | 84,856 | +1.35(+0.77%) |
Mar 16, 2022 | 171.13 | 175.26 | 171.05 | 174.79 | 123,625 | +6.10(+3.62%) |
Mar 15, 2022 | 167.37 | 168.98 | 166.85 | 168.69 | 90,388 | +2.44(+1.47%) |
Mar 14, 2022 | 166.41 | 169.44 | 165.68 | 166.25 | 138,452 | +1.72(+1.05%) |
Mar 11, 2022 | 168.01 | 168.59 | 164.46 | 164.53 | 78,346 | -1.63(-0.98%) |
Mar 10, 2022 | 164.83 | 164.21 | 166.15 | 140,990 | -1.62(-0.96%) | |
Mar 09, 2022 | 166.60 | 169.10 | 166.37 | 167.77 | 137,310 | +6.78(+4.21%) |
Mar 08, 2022 | 161.59 | 165.44 | 159.29 | 160.99 | 159,051 | +0.14(+0.09%) |
Mar 07, 2022 | 167.76 | 167.78 | 160.85 | 160.85 | 205,835 | -8.37(-4.95%) |
Mar 04, 2022 | 171.12 | 171.12 | 167.39 | 169.22 | 180,809 | -4.77(-2.74%) |
Mar 03, 2022 | 176.48 | 176.83 | 172.94 | 173.99 | 490,918 | -1.49(-0.85%) |
Mar 02, 2022 | 172.62 | 176.39 | 172.53 | 175.47 | 102,345 | +3.96(+2.31%) |
Mar 01, 2022 | 178.04 | 178.04 | 170.54 | 171.52 | 176,906 | -7.55(-4.21%) |
Feb 28, 2022 | 178.04 | 180.63 | 177.46 | 179.06 | 113,831 | -3.16(-1.73%) |
Feb 25, 2022 | 178.11 | 182.64 | 179.49 | 182.22 | 472,988 | +4.92(+2.78%) |
Feb 24, 2022 | 171.58 | 177.63 | 171.20 | 177.30 | 183,740 | -1.35(-0.76%) |
Feb 23, 2022 | 183.88 | 183.88 | 178.25 | 178.65 | 68,907 | -3.51(-1.92%) |
Feb 22, 2022 | 182.19 | 184.41 | 180.84 | 182.16 | 70,777 | -1.28(-0.70%) |
Feb 18, 2022 | 183.44 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.80 | 187.96 | 183.65 | 184.06 | 86,069 | -5.80(-3.06%) |
Feb 16, 2022 | 188.61 | 190.41 | 188.25 | 189.86 | 68,550 | +0.41(+0.22%) |
Feb 15, 2022 | 188.83 | 189.74 | 188.18 | 189.46 | 74,512 | +3.15(+1.69%) |
Feb 14, 2022 | 187.44 | 188.28 | 184.74 | 186.30 | 124,403 | -1.35(-0.72%) |
Feb 11, 2022 | 190.48 | 192.46 | 186.53 | 187.66 | 210,081 | -3.42(-1.79%) |
Feb 10, 2022 | 192.08 | 194.66 | 190.20 | 191.07 | 106,673 | -2.00(-1.04%) |
Feb 09, 2022 | 192.64 | 194.18 | 192.32 | 193.07 | 110,471 | +1.78(+0.93%) |
Feb 08, 2022 | 190.34 | 191.60 | 190.00 | 191.29 | 60,258 | +2.02(+1.07%) |
Feb 07, 2022 | 189.40 | 190.50 | 188.40 | 189.27 | 57,949 | +0.12(+0.06%) |
Feb 04, 2022 | 187.02 | 190.48 | 186.25 | 189.16 | 85,806 | +2.69(+1.44%) |
Feb 03, 2022 | 188.22 | 186.28 | 186.47 | 112,003 | -2.58(-1.36%) | |
Feb 02, 2022 | 188.23 | 189.31 | 186.91 | 189.04 | 58,961 | +0.73(+0.39%) |
Feb 01, 2022 | 185.19 | 188.57 | 184.87 | 188.32 | 81,324 | +3.56(+1.93%) |
Jan 31, 2022 | 181.76 | 184.81 | 184.75 | 71,533 | +2.08(+1.14%) | |
Jan 28, 2022 | 178.89 | 182.81 | 176.60 | 182.68 | 84,895 | +4.52(+2.54%) |
Jan 27, 2022 | 181.19 | 182.42 | 177.31 | 178.15 | 115,081 | -0.83(-0.47%) |
Jan 26, 2022 | 180.39 | 182.27 | 176.91 | 178.99 | 117,416 | +0.74(+0.41%) |
Jan 25, 2022 | 175.87 | 179.48 | 173.02 | 178.25 | 145,380 | +0.30(+0.17%) |
Jan 24, 2022 | 174.40 | 178.12 | 170.42 | 177.95 | 243,427 | -0.37(-0.21%) |
Jan 21, 2022 | 181.61 | 182.33 | 177.71 | 178.33 | 191,296 | -4.27(-2.34%) |
Jan 20, 2022 | 184.46 | 187.17 | 182.41 | 182.60 | 105,551 | -1.06(-0.58%) |
Jan 19, 2022 | 188.14 | 188.14 | 183.59 | 183.66 | 77,629 | -3.00(-1.61%) |
Jan 18, 2022 | 189.90 | 189.91 | 185.99 | 186.66 | 102,763 | -4.48(-2.34%) |
Jan 14, 2022 | 191.14 | 0 | -2.15(-1.11%) | |||
Jan 13, 2022 | 194.83 | 196.22 | 192.85 | 193.29 | 81,744 | -1.08(-0.56%) |
Jan 12, 2022 | 194.73 | 195.70 | 193.75 | 194.37 | 139,308 | +0.27(+0.14%) |
Jan 11, 2022 | 192.60 | 194.18 | 191.06 | 194.10 | 145,575 | +2.23(+1.16%) |
Jan 10, 2022 | 193.69 | 193.69 | 189.15 | 191.87 | 97,198 | -1.10(-0.57%) |
Jan 07, 2022 | 191.76 | 193.57 | 191.22 | 192.97 | 99,121 | +1.16(+0.60%) |
Jan 06, 2022 | 190.59 | 191.96 | 189.13 | 191.81 | 400,644 | +2.45(+1.29%) |
Jan 05, 2022 | 192.77 | 193.73 | 189.25 | 189.36 | 158,043 | -2.70(-1.41%) |
Jan 04, 2022 | 190.13 | 193.07 | 190.13 | 192.06 | 469,235 | +4.00(+2.13%) |
Jan 03, 2022 | 186.15 | 188.38 | 186.15 | 188.06 | 148,462 | +3.14(+1.70%) |
Dec 31, 2021 | 184.84 | 185.71 | 184.65 | 184.92 | 38,583 | -0.35(-0.19%) |
Dec 30, 2021 | 185.92 | 186.74 | 185.16 | 185.27 | 59,616 | -0.42(-0.22%) |
Dec 29, 2021 | 186.64 | 186.64 | 185.41 | 185.69 | 43,672 | -0.39(-0.21%) |
Dec 28, 2021 | 186.10 | 187.65 | 185.99 | 186.08 | 36,465 | -0.15(-0.08%) |
Dec 27, 2021 | 185.28 | 186.25 | 184.45 | 186.23 | 46,162 | +1.42(+0.77%) |
Dec 23, 2021 | 184.69 | 185.59 | 184.69 | 184.81 | 33,642 | +1.33(+0.73%) |
Dec 22, 2021 | 181.75 | 183.62 | 181.45 | 183.48 | 51,135 | +1.47(+0.81%) |
Dec 21, 2021 | 179.60 | 182.38 | 179.60 | 182.01 | 70,734 | +4.54(+2.56%) |
Dec 20, 2021 | 178.29 | 178.30 | 175.71 | 177.47 | 139,022 | -3.97(-2.19%) |
Dec 17, 2021 | 183.70 | 183.70 | 180.00 | 181.44 | 57,993 | -3.66(-1.98%) |
Dec 16, 2021 | 185.73 | 186.57 | 184.35 | 185.10 | 82,306 | +1.74(+0.95%) |
Dec 15, 2021 | 183.18 | 183.62 | 180.48 | 183.36 | 60,855 | +1.02(+0.56%) |
Dec 14, 2021 | 181.49 | 184.40 | 181.49 | 182.34 | 71,461 | +0.20(+0.11%) |
Dec 13, 2021 | 184.24 | 184.24 | 181.80 | 182.14 | 58,692 | -2.90(-1.57%) |
Dec 10, 2021 | 186.13 | 186.13 | 183.86 | 185.05 | 38,178 | +0.03(+0.02%) |
Dec 09, 2021 | 184.51 | 185.93 | 184.03 | 185.02 | 40,929 | -0.44(-0.24%) |
Dec 08, 2021 | 186.22 | 186.67 | 184.94 | 185.46 | 62,639 | -0.58(-0.31%) |
Dec 07, 2021 | 184.69 | 186.74 | 184.50 | 186.04 | 49,397 | +3.81(+2.09%) |
Dec 06, 2021 | 181.67 | 184.09 | 180.69 | 182.23 | 255,890 | +3.00(+1.68%) |
Dec 03, 2021 | 183.11 | 183.11 | 177.88 | 179.23 | 204,660 | -3.57(-1.95%) |
Dec 02, 2021 | 178.34 | 183.43 | 178.19 | 182.80 | 328,452 | +5.89(+3.33%) |
Dec 01, 2021 | 182.50 | 183.50 | 176.89 | 176.90 | 154,244 | -2.47(-1.38%) |
Nov 30, 2021 | 181.43 | 182.16 | 179.06 | 179.37 | 102,838 | -4.41(-2.40%) |
Nov 29, 2021 | 185.29 | 185.91 | 182.17 | 183.78 | 61,860 | +0.61(+0.33%) |
Nov 26, 2021 | 183.53 | 184.07 | 181.18 | 183.17 | 50,523 | -6.94(-3.65%) |
Nov 24, 2021 | 189.07 | 190.49 | 188.55 | 190.11 | 57,353 | +0.74(+0.39%) |
Nov 23, 2021 | 187.56 | 189.57 | 187.20 | 189.37 | 105,150 | +2.81(+1.50%) |
Nov 22, 2021 | 187.81 | 188.51 | 186.53 | 186.56 | 76,039 | +0.78(+0.42%) |
Nov 19, 2021 | 186.39 | 186.89 | 184.69 | 185.78 | 79,245 | -2.48(-1.32%) |
Nov 18, 2021 | 189.81 | 188.68 | 188.18 | 188.26 | 67,160 | -1.17(-0.62%) |
Nov 17, 2021 | 191.32 | 191.32 | 188.53 | 189.44 | 65,062 | -2.89(-1.50%) |
Nov 16, 2021 | 192.36 | 193.27 | 191.31 | 192.33 | 119,813 | +0.30(+0.15%) |
Nov 15, 2021 | 192.77 | 193.34 | 191.68 | 192.03 | 43,253 | +0.08(+0.04%) |
Nov 12, 2021 | 191.77 | 192.02 | 190.53 | 191.96 | 44,417 | +0.74(+0.38%) |
Nov 11, 2021 | 191.50 | 191.81 | 190.65 | 191.22 | 53,236 | +0.23(+0.12%) |
Nov 10, 2021 | 191.12 | 190.99 | 73,664 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.52 | 191.68 | 189.78 | 191.12 | 158,299 | -1.31(-0.68%) |
Nov 08, 2021 | 192.68 | 193.52 | 192.04 | 192.43 | 66,571 | +0.98(+0.51%) |
Nov 05, 2021 | 191.90 | 193.09 | 190.68 | 191.45 | 52,083 | +1.14(+0.60%) |
Nov 04, 2021 | 192.16 | 192.16 | 189.07 | 190.31 | 61,180 | -1.80(-0.94%) |
Nov 03, 2021 | 191.11 | 192.74 | 190.75 | 192.12 | 109,918 | +0.82(+0.43%) |
Nov 02, 2021 | 191.32 | 191.80 | 190.52 | 191.30 | 53,712 | +0.06(+0.03%) |
Nov 01, 2021 | 192.02 | 190.56 | 190.65 | 191.24 | 44,824 | +0.68(+0.36%) |
Oct 29, 2021 | 190.73 | 191.28 | 190.15 | 190.56 | 34,901 | +0.03(+0.02%) |
Oct 28, 2021 | 190.04 | 190.72 | 189.62 | 190.53 | 43,829 | +1.75(+0.93%) |
Oct 27, 2021 | 192.49 | 192.67 | 188.73 | 188.78 | 60,451 | -5.38(-2.77%) |
Oct 26, 2021 | 195.11 | 194.16 | 194.16 | 68,728 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.17 | 195.17 | 193.81 | 194.20 | 44,359 | +0.26(+0.13%) |
Oct 22, 2021 | 192.15 | 194.07 | 192.15 | 193.94 | 35,299 | +2.38(+1.24%) |
Oct 21, 2021 | 192.32 | 192.33 | 190.57 | 191.56 | 41,194 | -0.62(-0.32%) |
Oct 20, 2021 | 191.29 | 192.30 | 190.53 | 192.18 | 42,406 | +0.94(+0.49%) |
Oct 19, 2021 | 190.43 | 191.25 | 189.56 | 191.25 | 106,268 | +1.85(+0.98%) |
Oct 18, 2021 | 188.57 | 190.00 | 188.00 | 189.40 | 49,526 | +0.64(+0.34%) |
Oct 15, 2021 | 187.30 | 189.65 | 187.11 | 188.76 | 58,312 | +3.47(+1.87%) |
Oct 14, 2021 | 184.40 | 185.35 | 182.91 | 185.29 | 84,102 | +3.08(+1.69%) |
Oct 13, 2021 | 183.56 | 183.56 | 180.34 | 182.21 | 56,492 | -1.08(-0.59%) |
Oct 12, 2021 | 183.73 | 184.51 | 182.75 | 183.28 | 69,590 | -0.47(-0.25%) |
Oct 11, 2021 | 186.64 | 187.51 | 183.69 | 183.75 | 52,326 | -2.48(-1.33%) |
Oct 08, 2021 | 185.61 | 187.09 | 185.61 | 186.23 | 39,778 | +0.79(+0.43%) |
Oct 07, 2021 | 185.74 | 187.18 | 185.19 | 185.44 | 52,867 | +1.56(+0.85%) |
Oct 06, 2021 | 181.90 | 183.99 | 180.65 | 183.88 | 95,493 | +0.29(+0.16%) |
Oct 05, 2021 | 182.27 | 184.65 | 181.23 | 183.59 | 103,082 | +2.67(+1.48%) |
Oct 04, 2021 | 182.81 | 184.18 | 180.12 | 180.92 | 229,554 | -2.19(-1.20%) |
Oct 01, 2021 | 180.00 | 183.95 | 179.41 | 183.11 | 67,325 | +3.59(+2.00%) |
Sep 30, 2021 | 183.28 | 183.32 | 179.50 | 179.52 | 118,411 | -3.00(-1.65%) |
Sep 29, 2021 | 182.78 | 183.25 | 181.77 | 182.53 | 77,464 | +0.26(+0.14%) |
Sep 28, 2021 | 185.20 | 185.51 | 181.93 | 182.27 | 114,242 | -3.21(-1.73%) |
Sep 27, 2021 | 184.30 | 185.88 | 184.30 | 185.48 | 69,070 | +2.32(+1.27%) |
Sep 24, 2021 | 181.71 | 183.60 | 181.71 | 183.16 | 34,946 | +1.26(+0.69%) |
Sep 23, 2021 | 178.81 | 182.45 | 178.81 | 181.90 | 49,938 | +5.15(+2.91%) |
Sep 22, 2021 | 175.87 | 177.97 | 175.87 | 176.75 | 38,886 | +2.78(+1.60%) |
Sep 21, 2021 | 175.14 | 175.66 | 173.32 | 173.97 | 121,750 | -0.02(-0.01%) |
Sep 20, 2021 | 174.08 | 174.51 | 171.40 | 173.99 | 115,158 | -4.35(-2.44%) |
Sep 17, 2021 | 179.17 | 179.52 | 177.87 | 178.34 | 39,461 | -0.81(-0.45%) |
Sep 16, 2021 | 180.34 | 180.84 | 178.49 | 179.15 | 42,274 | -0.25(-0.14%) |
Sep 15, 2021 | 177.69 | 179.89 | 177.45 | 179.40 | 51,174 | +1.67(+0.94%) |
Sep 14, 2021 | 180.51 | 181.21 | 177.15 | 177.72 | 68,356 | -2.32(-1.29%) |
Sep 13, 2021 | 179.68 | 180.07 | 178.80 | 180.04 | 50,436 | +1.72(+0.96%) |
Sep 10, 2021 | 181.00 | 181.00 | 178.27 | 178.32 | 77,485 | -1.42(-0.79%) |
Sep 09, 2021 | 179.37 | 181.38 | 179.00 | 179.75 | 38,053 | +0.47(+0.26%) |
Sep 08, 2021 | 179.29 | 180.09 | 178.36 | 179.27 | 47,930 | -0.40(-0.22%) |
Sep 07, 2021 | 180.75 | 181.38 | 179.65 | 179.67 | 53,701 | -0.63(-0.35%) |
Sep 03, 2021 | 180.82 | 181.03 | 180.04 | 180.30 | 26,697 | -0.60(-0.33%) |
Sep 02, 2021 | 181.68 | 181.68 | 180.39 | 180.90 | 36,093 | -0.26(-0.14%) |
Sep 01, 2021 | 182.18 | 182.18 | 180.56 | 181.16 | 81,209 | -0.80(-0.44%) |
Aug 31, 2021 | 182.72 | 183.52 | 181.62 | 181.95 | 58,201 | -0.54(-0.30%) |
Aug 30, 2021 | 185.48 | 185.48 | 182.44 | 182.50 | 83,047 | -2.71(-1.46%) |
Aug 27, 2021 | 182.86 | 185.28 | 182.86 | 185.20 | 97,092 | +2.52(+1.38%) |
Aug 26, 2021 | 184.29 | 184.56 | 182.45 | 182.69 | 72,598 | -1.02(-0.55%) |
Aug 25, 2021 | 182.31 | 184.69 | 182.16 | 183.70 | 44,799 | +1.89(+1.04%) |
Aug 24, 2021 | 180.98 | 182.10 | 180.98 | 181.81 | 29,756 | +1.43(+0.79%) |
Aug 23, 2021 | 179.81 | 180.93 | 179.81 | 180.38 | 34,576 | +1.89(+1.06%) |
Aug 20, 2021 | 177.67 | 178.63 | 176.96 | 178.49 | 163,414 | +1.22(+0.69%) |
Aug 19, 2021 | 176.62 | 178.66 | 176.34 | 177.28 | 94,400 | -1.74(-0.97%) |
Aug 18, 2021 | 180.39 | 181.72 | 178.88 | 179.02 | 88,682 | -2.21(-1.22%) |
Aug 17, 2021 | 181.96 | 182.52 | 179.55 | 181.22 | 51,970 | -1.80(-0.98%) |
Aug 16, 2021 | 182.01 | 183.02 | 180.50 | 183.02 | 50,999 | -0.33(-0.18%) |
Aug 13, 2021 | 184.78 | 184.78 | 182.92 | 183.35 | 41,539 | -1.17(-0.63%) |
Aug 12, 2021 | 184.84 | 184.84 | 183.48 | 184.52 | 51,003 | -0.06(-0.03%) |
Aug 11, 2021 | 183.57 | 184.58 | 182.94 | 184.58 | 84,273 | +1.44(+0.79%) |
Aug 10, 2021 | 181.98 | 183.43 | 181.63 | 183.13 | 246,025 | +1.25(+0.68%) |
Aug 09, 2021 | 181.76 | 182.54 | 180.70 | 181.89 | 48,586 | +0.01(+0.00%) |
Aug 06, 2021 | 180.31 | 182.36 | 180.31 | 181.88 | 96,552 | +3.22(+1.80%) |
Aug 05, 2021 | 177.24 | 178.68 | 177.24 | 178.66 | 73,598 | +2.37(+1.34%) |
Aug 04, 2021 | 175.58 | 177.53 | 175.54 | 176.29 | 88,639 | -0.71(-0.40%) |
Aug 03, 2021 | 176.85 | 177.15 | 173.96 | 177.00 | 62,782 | +0.98(+0.56%) |
Aug 02, 2021 | 177.75 | 179.71 | 175.85 | 176.02 | 102,957 | -1.04(-0.59%) |
Jul 30, 2021 | 177.90 | 179.08 | 176.75 | 177.06 | 68,739 | -1.43(-0.80%) |
Jul 29, 2021 | 177.95 | 179.38 | 177.20 | 178.48 | 61,408 | +1.92(+1.09%) |
Jul 28, 2021 | 177.35 | 177.50 | 175.79 | 176.56 | 75,906 | -0.30(-0.17%) |
Jul 27, 2021 | 175.77 | 177.59 | 175.46 | 176.86 | 123,327 | -0.29(-0.17%) |
Jul 26, 2021 | 175.72 | 177.12 | 175.72 | 177.15 | 117,032 | +0.97(+0.55%) |
Jul 23, 2021 | 176.49 | 177.44 | 175.72 | 176.18 | 91,969 | +0.97(+0.55%) |
Jul 22, 2021 | 176.50 | 176.51 | 174.15 | 175.22 | 122,187 | -1.33(-0.75%) |
Jul 21, 2021 | 175.04 | 177.24 | 174.63 | 176.54 | 114,404 | +2.93(+1.69%) |
Jul 20, 2021 | 169.28 | 174.62 | 169.02 | 173.62 | 115,844 | +4.17(+2.46%) |
Jul 19, 2021 | 170.97 | 171.38 | 168.59 | 169.45 | 182,527 | -5.48(-3.13%) |
Jul 16, 2021 | 178.66 | 178.66 | 174.63 | 174.93 | 48,426 | -2.59(-1.46%) |
Jul 15, 2021 | 175.31 | 178.37 | 175.31 | 177.52 | 113,814 | +0.76(+0.43%) |
Jul 14, 2021 | 177.24 | 177.98 | 174.94 | 176.76 | 206,809 | -0.30(-0.17%) |
Jul 13, 2021 | 178.08 | 178.08 | 176.48 | 177.07 | 69,312 | -1.40(-0.78%) |
Jul 12, 2021 | 175.81 | 178.66 | 175.41 | 178.47 | 82,355 | +1.96(+1.11%) |
Jul 09, 2021 | 174.17 | 176.64 | 174.12 | 176.51 | 54,790 | +4.63(+2.69%) |
Jul 08, 2021 | 171.61 | 173.17 | 170.96 | 171.88 | 98,281 | -3.20(-1.83%) |
Jul 07, 2021 | 174.51 | 175.45 | 173.59 | 175.08 | 57,912 | -0.06(-0.03%) |
Jul 06, 2021 | 177.38 | 177.38 | 174.12 | 175.14 | 53,808 | -2.44(-1.38%) |
Jul 02, 2021 | 177.32 | 177.73 | 176.87 | 177.58 | 41,842 | +0.22(+0.12%) |
Jul 01, 2021 | 176.65 | 177.36 | 176.15 | 177.36 | 65,120 | +1.33(+0.76%) |
Jun 30, 2021 | 175.15 | 176.40 | 175.10 | 176.03 | 127,052 | +0.37(+0.21%) |
Jun 29, 2021 | 177.01 | 177.51 | 175.25 | 175.66 | 117,109 | -0.45(-0.25%) |
Jun 28, 2021 | 177.49 | 177.49 | 175.14 | 176.11 | 53,388 | -1.80(-1.01%) |
Jun 25, 2021 | 176.86 | 178.17 | 175.96 | 177.90 | 55,130 | +2.06(+1.17%) |
Jun 24, 2021 | 175.14 | 176.18 | 174.36 | 175.84 | 70,929 | +1.97(+1.13%) |
Jun 23, 2021 | 173.93 | 174.56 | 173.57 | 173.88 | 92,750 | +0.53(+0.31%) |
Jun 22, 2021 | 173.08 | 174.00 | 171.49 | 173.34 | 101,051 | +0.56(+0.32%) |
Jun 21, 2021 | 170.06 | 172.91 | 170.03 | 172.78 | 85,525 | +4.04(+2.39%) |
Jun 18, 2021 | 170.44 | 170.62 | 168.68 | 168.74 | 136,809 | -3.68(-2.13%) |
Jun 17, 2021 | 177.33 | 177.33 | 171.81 | 172.42 | 92,841 | -4.20(-2.38%) |
Jun 16, 2021 | 176.59 | 177.38 | 174.40 | 176.62 | 55,029 | -0.17(-0.10%) |
Jun 15, 2021 | 176.70 | 177.38 | 175.66 | 176.79 | 189,264 | +0.52(+0.30%) |
Jun 14, 2021 | 177.56 | 177.74 | 175.42 | 176.27 | 96,435 | -1.59(-0.89%) |
Jun 11, 2021 | 177.14 | 177.97 | 177.06 | 177.86 | 74,405 | +0.96(+0.54%) |
Jun 10, 2021 | 179.78 | 180.26 | 176.68 | 176.90 | 55,839 | -1.57(-0.88%) |
Jun 09, 2021 | 179.49 | 179.51 | 178.47 | 178.47 | 39,627 | -1.77(-0.98%) |
Jun 08, 2021 | 179.66 | 180.71 | 178.48 | 180.24 | 52,203 | -0.13(-0.07%) |
Jun 07, 2021 | 181.49 | 181.50 | 180.10 | 180.38 | 86,610 | -0.54(-0.30%) |
Jun 04, 2021 | 180.94 | 180.98 | 179.39 | 180.92 | 112,193 | +0.50(+0.28%) |
Jun 03, 2021 | 179.58 | 181.33 | 179.58 | 180.41 | 419,468 | +0.20(+0.11%) |
Jun 02, 2021 | 180.17 | 180.86 | 179.59 | 180.21 | 91,979 | +0.68(+0.38%) |