Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 209.41 | 210.63 | 202.83 | 203.80 | 367,981 | -5.11(-2.45%) |
Apr 28, 2022 | 210.94 | 211.23 | 207.75 | 208.91 | 324,134 | -1.70(-0.81%) |
Apr 27, 2022 | 209.54 | 212.98 | 206.73 | 210.61 | 298,862 | +1.14(+0.54%) |
Apr 26, 2022 | 208.84 | 213.22 | 208.69 | 209.47 | 361,859 | +0.12(+0.06%) |
Apr 25, 2022 | 211.66 | 211.66 | 202.04 | 209.35 | 560,328 | -3.49(-1.64%) |
Apr 22, 2022 | 212.57 | 216.03 | 211.68 | 212.83 | 362,294 | +0.18(+0.09%) |
Apr 21, 2022 | 218.42 | 218.42 | 211.27 | 212.65 | 316,644 | -5.09(-2.34%) |
Apr 20, 2022 | 215.71 | 218.41 | 214.54 | 217.74 | 324,830 | +3.05(+1.42%) |
Apr 19, 2022 | 213.91 | 216.63 | 212.41 | 214.69 | 332,825 | +1.18(+0.55%) |
Apr 18, 2022 | 212.63 | 215.05 | 211.15 | 213.51 | 335,221 | +0.20(+0.09%) |
Apr 14, 2022 | 208.96 | 214.57 | 208.71 | 213.31 | 643,325 | +9.32(+4.57%) |
Apr 13, 2022 | 201.68 | 204.11 | 200.89 | 203.99 | 513,938 | +2.85(+1.41%) |
Apr 12, 2022 | 196.07 | 203.45 | 196.07 | 201.15 | 399,162 | +4.53(+2.30%) |
Apr 11, 2022 | 198.37 | 202.29 | 194.76 | 196.62 | 475,256 | -0.63(-0.32%) |
Apr 08, 2022 | 199.92 | 202.13 | 196.49 | 197.25 | 426,019 | -1.93(-0.97%) |
Apr 07, 2022 | 193.72 | 199.97 | 192.08 | 199.18 | 688,514 | +5.56(+2.87%) |
Apr 06, 2022 | 193.09 | 196.32 | 192.32 | 193.62 | 435,697 | +0.95(+0.49%) |
Apr 05, 2022 | 193.50 | 196.03 | 192.47 | 192.67 | 371,345 | -0.72(-0.37%) |
Apr 04, 2022 | 194.42 | 194.42 | 189.28 | 193.39 | 401,591 | -0.73(-0.38%) |
Apr 01, 2022 | 191.24 | 194.27 | 190.69 | 194.12 | 362,719 | +3.06(+1.60%) |
Mar 31, 2022 | 194.54 | 196.10 | 191.02 | 191.06 | 431,929 | -3.72(-1.91%) |
Mar 30, 2022 | 194.52 | 197.79 | 192.18 | 194.78 | 350,649 | +1.02(+0.52%) |
Mar 29, 2022 | 188.50 | 193.99 | 187.03 | 193.76 | 337,368 | +1.83(+0.95%) |
Mar 28, 2022 | 196.15 | 197.26 | 190.25 | 191.93 | 496,621 | -5.38(-2.73%) |
Mar 25, 2022 | 194.99 | 198.61 | 194.18 | 197.31 | 226,963 | +2.28(+1.17%) |
Mar 24, 2022 | 194.36 | 197.53 | 193.89 | 195.03 | 230,988 | +0.53(+0.27%) |
Mar 23, 2022 | 193.48 | 196.36 | 193.12 | 194.51 | 290,060 | +1.92(+0.99%) |
Mar 22, 2022 | 192.47 | 193.73 | 189.92 | 192.59 | 388,945 | +0.35(+0.18%) |
Mar 21, 2022 | 187.68 | 193.25 | 186.83 | 192.24 | 417,562 | +6.69(+3.60%) |
Mar 18, 2022 | 188.72 | 189.59 | 183.44 | 185.55 | 1,173,926 | -3.49(-1.84%) |
Mar 17, 2022 | 189.54 | 191.82 | 187.68 | 189.04 | 563,871 | +2.84(+1.53%) |
Mar 16, 2022 | 188.70 | 191.67 | 181.79 | 186.19 | 585,498 | -7.80(-4.02%) |
Mar 15, 2022 | 194.81 | 194.81 | 189.86 | 193.99 | 413,564 | +0.54(+0.28%) |
Mar 14, 2022 | 198.20 | 198.48 | 192.58 | 193.45 | 454,190 | -3.96(-2.00%) |
Mar 11, 2022 | 201.23 | 204.50 | 197.31 | 197.41 | 375,819 | -4.41(-2.18%) |
Mar 10, 2022 | 199.67 | 202.04 | 201.82 | 522,435 | +2.41(+1.21%) | |
Mar 09, 2022 | 199.79 | 203.66 | 195.07 | 199.40 | 845,498 | -1.24(-0.62%) |
Mar 08, 2022 | 209.90 | 210.44 | 200.50 | 200.64 | 1,010,217 | -8.90(-4.25%) |
Mar 07, 2022 | 210.25 | 219.05 | 207.44 | 209.54 | 967,908 | +0.66(+0.32%) |
Mar 04, 2022 | 202.01 | 209.52 | 200.94 | 208.88 | 744,743 | +6.74(+3.34%) |
Mar 03, 2022 | 200.00 | 203.21 | 199.47 | 202.13 | 648,693 | +2.40(+1.20%) |
Mar 02, 2022 | 196.16 | 200.87 | 193.51 | 199.74 | 915,219 | +4.17(+2.13%) |
Mar 01, 2022 | 195.98 | 197.96 | 192.97 | 195.57 | 931,095 | -0.24(-0.12%) |
Feb 28, 2022 | 190.49 | 197.85 | 190.49 | 195.81 | 1,304,669 | +4.35(+2.27%) |
Feb 25, 2022 | 184.20 | 194.38 | 188.20 | 191.46 | 722,800 | +7.54(+4.10%) |
Feb 24, 2022 | 177.93 | 184.60 | 175.87 | 183.92 | 664,164 | +5.54(+3.10%) |
Feb 23, 2022 | 179.68 | 180.69 | 178.22 | 178.38 | 464,300 | +0.49(+0.27%) |
Feb 22, 2022 | 178.51 | 179.64 | 175.60 | 177.90 | 447,942 | +0.75(+0.42%) |
Feb 18, 2022 | 177.15 | 0 | +1.11(+0.63%) | |||
Feb 17, 2022 | 172.75 | 177.20 | 172.67 | 176.03 | 427,130 | +2.23(+1.28%) |
Feb 16, 2022 | 171.47 | 174.93 | 171.47 | 173.81 | 390,603 | +2.33(+1.36%) |
Feb 15, 2022 | 172.14 | 174.22 | 171.12 | 171.47 | 347,036 | -1.08(-0.62%) |
Feb 14, 2022 | 174.95 | 175.47 | 170.67 | 172.55 | 534,011 | -2.48(-1.42%) |
Feb 11, 2022 | 170.40 | 175.40 | 168.68 | 175.03 | 636,528 | +4.02(+2.35%) |
Feb 10, 2022 | 173.17 | 179.90 | 170.66 | 171.02 | 821,724 | -7.18(-4.03%) |
Feb 09, 2022 | 178.19 | 179.16 | 177.22 | 178.19 | 350,455 | +1.13(+0.64%) |
Feb 08, 2022 | 176.25 | 177.34 | 174.98 | 177.06 | 268,668 | +1.88(+1.08%) |
Feb 07, 2022 | 173.90 | 176.23 | 171.89 | 175.18 | 330,216 | +1.34(+0.77%) |
Feb 04, 2022 | 174.05 | 175.67 | 171.35 | 173.83 | 282,237 | -0.88(-0.50%) |
Feb 03, 2022 | 178.50 | 174.51 | 174.71 | 302,608 | -3.31(-1.86%) | |
Feb 02, 2022 | 174.90 | 178.07 | 174.22 | 178.02 | 404,324 | +1.42(+0.80%) |
Feb 01, 2022 | 177.37 | 178.93 | 175.97 | 176.60 | 277,421 | -1.60(-0.90%) |
Jan 31, 2022 | 176.76 | 178.41 | 174.77 | 178.20 | 288,473 | -0.45(-0.25%) |
Jan 28, 2022 | 178.52 | 178.72 | 174.83 | 178.65 | 297,791 | -0.72(-0.40%) |
Jan 27, 2022 | 182.03 | 184.91 | 178.59 | 179.38 | 256,400 | -3.32(-1.82%) |
Jan 26, 2022 | 185.26 | 187.14 | 180.93 | 182.70 | 333,948 | -2.62(-1.41%) |
Jan 25, 2022 | 184.18 | 186.48 | 180.89 | 185.31 | 255,287 | -0.93(-0.50%) |
Jan 24, 2022 | 180.14 | 186.91 | 179.20 | 186.25 | 401,180 | +4.33(+2.38%) |
Jan 21, 2022 | 182.40 | 185.24 | 180.88 | 181.92 | 334,391 | -0.51(-0.28%) |
Jan 20, 2022 | 184.24 | 186.65 | 182.30 | 182.43 | 240,369 | -1.94(-1.05%) |
Jan 19, 2022 | 186.31 | 187.65 | 184.26 | 184.37 | 215,902 | -1.80(-0.97%) |
Jan 18, 2022 | 187.64 | 187.64 | 182.81 | 186.17 | 290,733 | -2.01(-1.07%) |
Jan 14, 2022 | 188.18 | 0 | +1.97(+1.06%) | |||
Jan 13, 2022 | 188.64 | 188.94 | 185.26 | 186.21 | 346,969 | -1.47(-0.79%) |
Jan 12, 2022 | 188.66 | 189.21 | 186.45 | 187.69 | 221,628 | -1.65(-0.87%) |
Jan 11, 2022 | 187.83 | 189.35 | 184.56 | 189.33 | 413,141 | +2.56(+1.37%) |
Jan 10, 2022 | 185.64 | 187.44 | 184.87 | 186.77 | 516,134 | +3.08(+1.68%) |
Jan 07, 2022 | 182.55 | 185.17 | 182.53 | 183.69 | 384,305 | +2.25(+1.24%) |
Jan 06, 2022 | 179.60 | 181.85 | 178.26 | 181.44 | 309,494 | +3.44(+1.93%) |
Jan 05, 2022 | 180.74 | 181.58 | 177.37 | 178.00 | 446,081 | -2.38(-1.32%) |
Jan 04, 2022 | 178.61 | 183.34 | 178.39 | 180.38 | 466,084 | +3.28(+1.85%) |
Jan 03, 2022 | 177.81 | 180.10 | 176.31 | 177.10 | 437,549 | -0.67(-0.37%) |
Dec 31, 2021 | 175.96 | 178.33 | 174.89 | 177.77 | 150,137 | +1.44(+0.82%) |
Dec 30, 2021 | 177.00 | 178.29 | 176.02 | 176.33 | 127,730 | -0.24(-0.13%) |
Dec 29, 2021 | 176.84 | 177.75 | 176.14 | 176.57 | 132,338 | -0.76(-0.43%) |
Dec 28, 2021 | 175.16 | 178.24 | 175.16 | 177.33 | 137,985 | +2.00(+1.14%) |
Dec 27, 2021 | 173.22 | 175.52 | 172.68 | 175.33 | 152,652 | +1.88(+1.08%) |
Dec 23, 2021 | 172.44 | 174.22 | 172.30 | 173.45 | 215,548 | +1.78(+1.04%) |
Dec 22, 2021 | 174.19 | 175.15 | 171.14 | 171.67 | 219,422 | -2.67(-1.53%) |
Dec 21, 2021 | 172.36 | 176.05 | 172.36 | 174.34 | 214,519 | +3.39(+1.98%) |
Dec 20, 2021 | 173.03 | 173.03 | 168.37 | 170.95 | 306,562 | -4.31(-2.46%) |
Dec 17, 2021 | 180.66 | 181.00 | 174.85 | 175.26 | 605,059 | -4.40(-2.45%) |
Dec 16, 2021 | 181.43 | 184.35 | 179.55 | 179.66 | 294,351 | -0.65(-0.36%) |
Dec 15, 2021 | 178.66 | 181.02 | 175.15 | 180.31 | 438,995 | +3.06(+1.72%) |
Dec 14, 2021 | 178.40 | 181.76 | 176.77 | 177.25 | 331,773 | -1.09(-0.61%) |
Dec 13, 2021 | 177.06 | 179.39 | 175.59 | 178.35 | 258,200 | +1.31(+0.74%) |
Dec 10, 2021 | 178.06 | 178.98 | 175.89 | 177.03 | 255,551 | +0.02(+0.01%) |
Dec 09, 2021 | 175.95 | 177.23 | 174.14 | 177.01 | 322,214 | -0.37(-0.21%) |
Dec 08, 2021 | 175.95 | 178.29 | 175.63 | 177.38 | 278,221 | +1.57(+0.89%) |
Dec 07, 2021 | 176.74 | 178.03 | 175.70 | 175.81 | 380,427 | -1.12(-0.64%) |
Dec 06, 2021 | 174.85 | 178.76 | 174.56 | 176.94 | 356,875 | +4.48(+2.60%) |
Dec 03, 2021 | 170.20 | 172.78 | 170.13 | 172.45 | 300,483 | +2.73(+1.61%) |
Dec 02, 2021 | 169.29 | 171.72 | 168.02 | 169.72 | 494,308 | +1.63(+0.97%) |
Dec 01, 2021 | 171.35 | 174.18 | 168.09 | 168.09 | 414,828 | -0.89(-0.52%) |
Nov 30, 2021 | 170.97 | 171.90 | 167.07 | 168.98 | 732,340 | -4.01(-2.32%) |
Nov 29, 2021 | 175.92 | 175.92 | 172.48 | 172.99 | 260,257 | -1.48(-0.85%) |
Nov 26, 2021 | 173.08 | 175.98 | 172.44 | 174.46 | 260,173 | -3.06(-1.72%) |
Nov 24, 2021 | 178.75 | 180.05 | 176.74 | 177.52 | 153,581 | -1.48(-0.83%) |
Nov 23, 2021 | 180.34 | 182.09 | 178.05 | 179.00 | 224,023 | -1.21(-0.67%) |
Nov 22, 2021 | 174.93 | 181.37 | 174.93 | 180.21 | 325,534 | +5.41(+3.10%) |
Nov 19, 2021 | 175.40 | 176.39 | 173.78 | 174.80 | 235,714 | -0.39(-0.22%) |
Nov 18, 2021 | 176.77 | 175.29 | 174.25 | 175.19 | 391,982 | -1.42(-0.80%) |
Nov 17, 2021 | 177.85 | 178.22 | 176.04 | 176.61 | 197,986 | -1.54(-0.87%) |
Nov 16, 2021 | 180.04 | 181.11 | 177.97 | 178.15 | 238,464 | -1.98(-1.10%) |
Nov 15, 2021 | 181.84 | 182.31 | 179.34 | 180.13 | 248,562 | -1.52(-0.84%) |
Nov 12, 2021 | 178.68 | 182.47 | 178.42 | 181.65 | 306,794 | +2.98(+1.67%) |
Nov 11, 2021 | 180.21 | 181.60 | 178.28 | 178.67 | 374,253 | -4.68(-2.55%) |
Nov 10, 2021 | 184.22 | 183.35 | 232,852 | -0.88(-0.48%) | ||
Nov 09, 2021 | 182.77 | 184.66 | 181.53 | 184.24 | 217,772 | +0.59(+0.32%) |
Nov 08, 2021 | 183.74 | 184.47 | 181.36 | 183.65 | 260,492 | +0.10(+0.06%) |
Nov 05, 2021 | 182.08 | 184.49 | 181.56 | 183.54 | 317,231 | +2.56(+1.42%) |
Nov 04, 2021 | 190.01 | 190.47 | 179.79 | 180.98 | 402,531 | -8.17(-4.32%) |
Nov 03, 2021 | 187.71 | 189.31 | 184.60 | 189.15 | 433,427 | +0.05(+0.02%) |
Nov 02, 2021 | 191.82 | 191.82 | 187.67 | 189.11 | 255,801 | -2.06(-1.08%) |
Nov 01, 2021 | 192.03 | 193.94 | 190.53 | 191.17 | 188,270 | -0.61(-0.32%) |
Oct 29, 2021 | 193.18 | 194.18 | 190.79 | 191.78 | 255,453 | -1.69(-0.88%) |
Oct 28, 2021 | 191.79 | 194.15 | 190.72 | 193.48 | 266,259 | +1.78(+0.93%) |
Oct 27, 2021 | 194.14 | 195.02 | 191.45 | 191.70 | 248,376 | -1.61(-0.83%) |
Oct 26, 2021 | 194.68 | 193.31 | 429,416 | -7.70(-3.83%) | ||
Oct 25, 2021 | 201.27 | 201.65 | 198.78 | 201.01 | 200,852 | -0.33(-0.16%) |
Oct 22, 2021 | 200.13 | 202.69 | 200.11 | 201.34 | 171,822 | +1.61(+0.81%) |
Oct 21, 2021 | 200.09 | 201.03 | 197.91 | 199.73 | 167,263 | -0.56(-0.28%) |
Oct 20, 2021 | 197.96 | 200.80 | 197.91 | 200.29 | 176,214 | +2.18(+1.10%) |
Oct 19, 2021 | 196.52 | 198.33 | 194.91 | 198.11 | 179,071 | +1.86(+0.95%) |
Oct 18, 2021 | 198.35 | 198.65 | 195.12 | 196.25 | 281,677 | -2.90(-1.46%) |
Oct 15, 2021 | 197.80 | 200.71 | 197.11 | 199.15 | 319,756 | +1.95(+0.99%) |
Oct 14, 2021 | 198.01 | 198.01 | 194.35 | 197.21 | 337,085 | +0.46(+0.24%) |
Oct 13, 2021 | 199.25 | 199.98 | 193.95 | 196.74 | 354,154 | -3.97(-1.98%) |
Oct 12, 2021 | 199.40 | 203.27 | 198.07 | 200.71 | 355,424 | +1.28(+0.64%) |
Oct 11, 2021 | 196.27 | 200.72 | 194.95 | 199.44 | 362,203 | +4.19(+2.15%) |
Oct 08, 2021 | 191.92 | 196.17 | 191.92 | 195.25 | 305,723 | +3.34(+1.74%) |
Oct 07, 2021 | 187.31 | 193.11 | 187.23 | 191.91 | 357,294 | +5.75(+3.09%) |
Oct 06, 2021 | 183.25 | 186.47 | 181.59 | 186.16 | 240,186 | +1.75(+0.95%) |
Oct 05, 2021 | 185.20 | 186.32 | 183.32 | 184.41 | 270,567 | -0.12(-0.07%) |
Oct 04, 2021 | 184.26 | 186.90 | 184.01 | 184.53 | 222,094 | +0.83(+0.45%) |
Oct 01, 2021 | 183.58 | 184.79 | 180.19 | 183.70 | 210,529 | +1.06(+0.58%) |
Sep 30, 2021 | 186.99 | 187.63 | 182.45 | 182.64 | 354,172 | -4.04(-2.16%) |
Sep 29, 2021 | 187.08 | 188.12 | 185.87 | 186.68 | 142,353 | +0.75(+0.40%) |
Sep 28, 2021 | 187.03 | 187.95 | 185.19 | 185.93 | 310,183 | -0.49(-0.26%) |
Sep 27, 2021 | 186.31 | 188.62 | 185.62 | 186.42 | 223,120 | +1.60(+0.87%) |
Sep 24, 2021 | 184.14 | 188.15 | 184.14 | 184.82 | 282,019 | +0.78(+0.43%) |
Sep 23, 2021 | 181.46 | 185.93 | 181.46 | 184.04 | 239,296 | +2.90(+1.60%) |
Sep 22, 2021 | 180.31 | 182.31 | 180.31 | 181.13 | 176,546 | +2.03(+1.14%) |
Sep 21, 2021 | 183.65 | 183.74 | 178.79 | 179.10 | 209,311 | -4.08(-2.23%) |
Sep 20, 2021 | 182.08 | 183.74 | 180.15 | 183.18 | 194,319 | -1.29(-0.70%) |
Sep 17, 2021 | 183.66 | 185.55 | 183.09 | 184.46 | 496,944 | -0.09(-0.05%) |
Sep 16, 2021 | 189.31 | 190.05 | 184.44 | 184.55 | 185,370 | -3.90(-2.07%) |
Sep 15, 2021 | 187.10 | 190.08 | 187.08 | 188.44 | 201,849 | +1.37(+0.73%) |
Sep 14, 2021 | 190.68 | 190.68 | 185.91 | 187.07 | 211,795 | -3.05(-1.61%) |
Sep 13, 2021 | 189.20 | 191.90 | 187.36 | 190.13 | 252,226 | +2.65(+1.41%) |
Sep 10, 2021 | 189.86 | 189.86 | 186.72 | 187.48 | 190,573 | -1.09(-0.58%) |
Sep 09, 2021 | 188.63 | 190.27 | 188.24 | 188.57 | 114,563 | -0.15(-0.08%) |
Sep 08, 2021 | 188.06 | 189.59 | 187.33 | 188.72 | 162,831 | +0.24(+0.13%) |
Sep 07, 2021 | 190.65 | 190.84 | 188.44 | 188.48 | 161,618 | -3.72(-1.93%) |
Sep 03, 2021 | 193.43 | 193.43 | 191.34 | 192.20 | 121,703 | -1.85(-0.96%) |
Sep 02, 2021 | 193.01 | 194.63 | 192.56 | 194.05 | 166,150 | +2.02(+1.05%) |
Sep 01, 2021 | 193.08 | 193.19 | 190.12 | 192.03 | 207,417 | -1.12(-0.58%) |
Aug 31, 2021 | 195.76 | 196.70 | 192.76 | 193.15 | 439,196 | -2.69(-1.37%) |
Aug 30, 2021 | 195.83 | 197.49 | 195.39 | 195.83 | 374,744 | +0.02(+0.01%) |
Aug 27, 2021 | 194.38 | 196.66 | 193.89 | 195.81 | 132,419 | +2.43(+1.26%) |
Aug 26, 2021 | 194.01 | 194.22 | 191.75 | 193.38 | 106,279 | -0.62(-0.32%) |
Aug 25, 2021 | 193.16 | 195.26 | 192.51 | 194.01 | 184,213 | +0.17(+0.09%) |
Aug 24, 2021 | 194.41 | 195.79 | 193.48 | 193.84 | 136,997 | +0.06(+0.03%) |
Aug 23, 2021 | 192.02 | 194.64 | 191.49 | 193.78 | 214,673 | +3.06(+1.60%) |
Aug 20, 2021 | 188.60 | 191.71 | 188.60 | 190.72 | 126,915 | +2.42(+1.28%) |
Aug 19, 2021 | 188.31 | 191.08 | 187.38 | 188.31 | 173,684 | -0.95(-0.50%) |
Aug 18, 2021 | 192.26 | 192.88 | 189.21 | 189.26 | 196,441 | -4.23(-2.19%) |
Aug 17, 2021 | 192.91 | 194.50 | 191.99 | 193.49 | 295,118 | -0.07(-0.04%) |
Aug 16, 2021 | 192.86 | 194.64 | 190.98 | 193.56 | 171,074 | -0.18(-0.09%) |
Aug 13, 2021 | 195.54 | 196.24 | 193.56 | 193.74 | 103,614 | -1.46(-0.75%) |
Aug 12, 2021 | 196.72 | 197.21 | 193.92 | 195.20 | 160,096 | -1.35(-0.69%) |
Aug 11, 2021 | 195.10 | 196.69 | 193.26 | 196.56 | 145,149 | +1.87(+0.96%) |
Aug 10, 2021 | 192.49 | 196.60 | 191.92 | 194.69 | 141,496 | +1.70(+0.88%) |
Aug 09, 2021 | 192.51 | 193.87 | 191.68 | 192.98 | 251,015 | -0.42(-0.22%) |
Aug 06, 2021 | 193.79 | 195.38 | 192.76 | 193.41 | 166,058 | +2.24(+1.17%) |
Aug 05, 2021 | 190.52 | 191.20 | 188.63 | 191.17 | 187,561 | +2.62(+1.39%) |
Aug 04, 2021 | 190.31 | 190.91 | 186.75 | 188.54 | 221,979 | -3.72(-1.93%) |
Aug 03, 2021 | 191.10 | 192.52 | 187.77 | 192.26 | 241,439 | +0.88(+0.46%) |
Aug 02, 2021 | 193.59 | 195.95 | 191.19 | 191.37 | 144,164 | -1.61(-0.83%) |
Jul 30, 2021 | 194.01 | 195.91 | 192.47 | 192.98 | 232,711 | -1.97(-1.01%) |
Jul 29, 2021 | 194.77 | 196.14 | 192.76 | 194.96 | 154,001 | +2.23(+1.16%) |
Jul 28, 2021 | 193.62 | 195.23 | 190.88 | 192.73 | 129,986 | +0.41(+0.21%) |
Jul 27, 2021 | 192.65 | 194.49 | 191.14 | 192.32 | 122,811 | -0.70(-0.36%) |
Jul 26, 2021 | 192.03 | 193.51 | 191.45 | 193.02 | 167,889 | +1.34(+0.70%) |
Jul 23, 2021 | 191.70 | 192.11 | 188.94 | 191.68 | 107,356 | +1.49(+0.78%) |
Jul 22, 2021 | 192.12 | 192.29 | 189.60 | 190.20 | 114,146 | -2.44(-1.27%) |
Jul 21, 2021 | 192.43 | 194.22 | 190.46 | 192.63 | 366,270 | +1.76(+0.92%) |
Jul 20, 2021 | 184.39 | 191.46 | 184.39 | 190.87 | 330,801 | +7.13(+3.88%) |
Jul 19, 2021 | 186.18 | 186.71 | 182.26 | 183.74 | 270,315 | -5.11(-2.71%) |
Jul 16, 2021 | 190.46 | 191.39 | 188.49 | 188.85 | 141,909 | -0.60(-0.32%) |
Jul 15, 2021 | 188.00 | 190.45 | 187.85 | 189.45 | 169,018 | -0.26(-0.14%) |
Jul 14, 2021 | 190.35 | 192.28 | 188.09 | 189.72 | 217,906 | -0.94(-0.49%) |
Jul 13, 2021 | 192.98 | 193.48 | 190.25 | 190.66 | 208,151 | -1.91(-0.99%) |
Jul 12, 2021 | 192.34 | 193.24 | 190.67 | 192.57 | 208,634 | -1.44(-0.74%) |
Jul 09, 2021 | 194.81 | 195.57 | 192.82 | 194.01 | 316,159 | +2.51(+1.31%) |
Jul 08, 2021 | 191.45 | 193.85 | 190.44 | 191.50 | 221,793 | -3.14(-1.61%) |
Jul 07, 2021 | 192.08 | 195.25 | 192.08 | 194.64 | 237,566 | +0.97(+0.50%) |
Jul 06, 2021 | 199.37 | 199.46 | 191.95 | 193.67 | 256,367 | -5.75(-2.88%) |
Jul 02, 2021 | 200.22 | 200.90 | 197.80 | 199.42 | 123,414 | -0.17(-0.08%) |
Jul 01, 2021 | 199.52 | 199.81 | 198.00 | 199.59 | 197,995 | +1.32(+0.66%) |
Jun 30, 2021 | 195.47 | 198.96 | 193.66 | 198.27 | 217,657 | +2.75(+1.40%) |
Jun 29, 2021 | 198.91 | 199.93 | 195.35 | 195.52 | 251,206 | -3.13(-1.58%) |
Jun 28, 2021 | 200.10 | 200.10 | 197.42 | 198.66 | 143,958 | -1.99(-0.99%) |
Jun 25, 2021 | 198.42 | 201.12 | 198.18 | 200.65 | 259,691 | +2.08(+1.05%) |
Jun 24, 2021 | 197.53 | 199.32 | 195.84 | 198.57 | 229,274 | +1.49(+0.75%) |
Jun 23, 2021 | 198.79 | 199.23 | 197.08 | 197.08 | 156,031 | -1.99(-1.00%) |
Jun 22, 2021 | 199.31 | 199.88 | 196.48 | 199.07 | 246,659 | -1.36(-0.68%) |
Jun 21, 2021 | 196.32 | 201.21 | 196.32 | 200.43 | 247,800 | +5.52(+2.83%) |
Jun 18, 2021 | 196.61 | 197.75 | 194.84 | 194.91 | 400,708 | -4.20(-2.11%) |
Jun 17, 2021 | 203.96 | 204.45 | 197.69 | 199.11 | 237,623 | -4.84(-2.38%) |
Jun 16, 2021 | 206.80 | 207.71 | 203.81 | 203.95 | 235,232 | -3.11(-1.50%) |
Jun 15, 2021 | 206.79 | 207.82 | 206.19 | 207.06 | 211,542 | +0.27(+0.13%) |
Jun 14, 2021 | 207.91 | 207.93 | 205.32 | 206.78 | 197,470 | -1.13(-0.54%) |
Jun 11, 2021 | 208.37 | 209.11 | 206.85 | 207.91 | 167,713 | +0.24(+0.11%) |
Jun 10, 2021 | 210.18 | 210.86 | 207.44 | 207.68 | 153,817 | -0.26(-0.13%) |
Jun 09, 2021 | 209.66 | 210.73 | 207.60 | 207.94 | 297,699 | -1.53(-0.73%) |
Jun 08, 2021 | 207.82 | 210.17 | 206.28 | 209.47 | 174,192 | +1.30(+0.62%) |
Jun 07, 2021 | 209.20 | 209.55 | 206.14 | 208.18 | 377,497 | -0.91(-0.44%) |
Jun 04, 2021 | 206.85 | 210.27 | 206.84 | 209.09 | 257,780 | +1.54(+0.74%) |
Jun 03, 2021 | 205.79 | 207.55 | 201.61 | 207.54 | 325,277 | +1.59(+0.77%) |
Jun 02, 2021 | 205.09 | 206.10 | 203.24 | 205.96 | 266,035 | +0.78(+0.38%) |
Jun 01, 2021 | 205.93 | 207.66 | 203.60 | 205.17 | 268,987 | +1.77(+0.87%) |
May 28, 2021 | 203.56 | 203.67 | 201.84 | 203.41 | 255,336 | +0.56(+0.27%) |
May 27, 2021 | 201.66 | 203.86 | 201.40 | 202.85 | 594,890 | +3.74(+1.88%) |
May 26, 2021 | 198.00 | 199.23 | 195.06 | 199.11 | 559,283 | +0.84(+0.42%) |
May 25, 2021 | 202.04 | 203.15 | 197.59 | 198.26 | 308,699 | -3.81(-1.88%) |
May 24, 2021 | 200.77 | 202.47 | 199.42 | 202.07 | 309,543 | +2.13(+1.07%) |
May 21, 2021 | 199.71 | 202.01 | 198.98 | 199.94 | 169,991 | +1.04(+0.52%) |
May 20, 2021 | 199.48 | 200.01 | 198.12 | 198.90 | 223,574 | -0.58(-0.29%) |
May 19, 2021 | 199.04 | 199.66 | 196.00 | 199.48 | 221,546 | -0.18(-0.09%) |
May 18, 2021 | 202.44 | 203.92 | 199.52 | 199.66 | 139,833 | -3.25(-1.60%) |
May 17, 2021 | 202.55 | 204.11 | 200.66 | 202.91 | 197,684 | +0.59(+0.29%) |
May 14, 2021 | 202.39 | 202.77 | 200.62 | 202.32 | 141,064 | +0.86(+0.43%) |
May 13, 2021 | 197.48 | 202.38 | 196.61 | 201.46 | 197,933 | +2.95(+1.49%) |
May 12, 2021 | 201.97 | 203.32 | 198.46 | 198.51 | 247,769 | -2.40(-1.19%) |
May 11, 2021 | 204.33 | 204.33 | 199.17 | 200.90 | 250,558 | -4.37(-2.13%) |
May 10, 2021 | 204.89 | 209.41 | 204.18 | 205.27 | 289,215 | +2.23(+1.10%) |
May 07, 2021 | 202.42 | 203.82 | 200.88 | 203.05 | 230,266 | -1.24(-0.60%) |
May 06, 2021 | 200.94 | 208.66 | 200.85 | 204.28 | 572,167 | +5.09(+2.56%) |
May 05, 2021 | 200.28 | 200.51 | 196.26 | 199.19 | 356,782 | -1.42(-0.71%) |
May 04, 2021 | 200.78 | 202.35 | 199.69 | 200.61 | 257,387 | -0.70(-0.35%) |