Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.96 | 170.44 | 163.29 | 163.54 | 3,028,396 | -6.08(-3.58%) |
Apr 28, 2022 | 164.65 | 171.70 | 162.98 | 169.62 | 3,246,717 | +6.21(+3.80%) |
Apr 27, 2022 | 159.47 | 164.99 | 158.54 | 163.41 | 3,491,823 | +2.88(+1.79%) |
Apr 26, 2022 | 162.66 | 163.60 | 160.15 | 160.53 | 3,521,174 | -4.87(-2.95%) |
Apr 25, 2022 | 162.64 | 166.03 | 161.73 | 165.40 | 2,906,881 | +2.00(+1.22%) |
Apr 22, 2022 | 167.24 | 167.78 | 162.69 | 163.40 | 2,262,823 | -3.92(-2.34%) |
Apr 21, 2022 | 173.46 | 175.33 | 166.85 | 167.32 | 2,451,902 | -3.77(-2.20%) |
Apr 20, 2022 | 172.89 | 177.30 | 170.69 | 171.09 | 2,805,852 | +0.13(+0.08%) |
Apr 19, 2022 | 162.90 | 171.56 | 162.90 | 170.96 | 3,113,334 | +5.17(+3.12%) |
Apr 18, 2022 | 162.39 | 169.12 | 161.87 | 165.79 | 2,234,468 | +3.11(+1.91%) |
Apr 14, 2022 | 163.89 | 165.08 | 161.52 | 162.68 | 2,819,702 | -0.99(-0.60%) |
Apr 13, 2022 | 160.30 | 163.98 | 158.50 | 163.67 | 3,054,059 | +4.59(+2.89%) |
Apr 12, 2022 | 162.52 | 163.13 | 157.97 | 159.07 | 3,280,153 | +0.68(+0.43%) |
Apr 11, 2022 | 158.31 | 160.92 | 157.66 | 158.39 | 3,497,511 | -1.90(-1.18%) |
Apr 08, 2022 | 163.18 | 163.37 | 158.14 | 160.29 | 6,005,116 | -5.19(-3.13%) |
Apr 07, 2022 | 165.08 | 168.00 | 162.14 | 165.47 | 2,106,963 | -1.05(-0.63%) |
Apr 06, 2022 | 163.49 | 169.62 | 162.47 | 166.53 | 3,923,838 | -1.01(-0.60%) |
Apr 05, 2022 | 172.63 | 173.38 | 165.34 | 167.53 | 4,425,463 | -7.22(-4.13%) |
Apr 04, 2022 | 173.90 | 176.79 | 172.90 | 174.75 | 1,927,093 | +0.56(+0.32%) |
Apr 01, 2022 | 179.06 | 179.06 | 171.44 | 174.18 | 2,526,052 | -2.93(-1.65%) |
Mar 31, 2022 | 180.34 | 181.13 | 176.81 | 177.11 | 2,745,364 | -2.15(-1.20%) |
Mar 30, 2022 | 184.46 | 186.02 | 178.21 | 179.26 | 2,008,899 | -7.09(-3.81%) |
Mar 29, 2022 | 185.05 | 187.90 | 182.51 | 186.35 | 2,176,809 | +5.09(+2.81%) |
Mar 28, 2022 | 180.27 | 181.92 | 176.07 | 181.26 | 2,602,480 | -0.99(-0.55%) |
Mar 25, 2022 | 183.33 | 183.58 | 178.37 | 182.26 | 1,848,192 | -0.59(-0.32%) |
Mar 24, 2022 | 180.10 | 183.14 | 176.32 | 182.85 | 2,424,925 | +7.17(+4.08%) |
Mar 23, 2022 | 177.08 | 180.42 | 175.54 | 175.69 | 1,949,235 | -3.98(-2.22%) |
Mar 22, 2022 | 181.77 | 183.91 | 179.44 | 179.67 | 2,925,908 | -2.64(-1.45%) |
Mar 21, 2022 | 182.65 | 184.91 | 178.50 | 182.31 | 1,980,208 | -1.83(-0.99%) |
Mar 18, 2022 | 179.44 | 184.55 | 176.73 | 184.13 | 3,273,008 | +2.54(+1.40%) |
Mar 17, 2022 | 178.98 | 182.12 | 177.17 | 181.60 | 1,555,934 | +1.39(+0.77%) |
Mar 16, 2022 | 173.56 | 180.31 | 170.51 | 180.21 | 2,974,047 | +9.45(+5.54%) |
Mar 15, 2022 | 165.42 | 171.32 | 165.27 | 170.76 | 2,281,296 | +6.44(+3.92%) |
Mar 14, 2022 | 170.70 | 171.91 | 162.89 | 164.32 | 2,629,148 | -5.75(-3.38%) |
Mar 11, 2022 | 175.22 | 176.45 | 169.68 | 170.06 | 2,285,672 | -1.85(-1.07%) |
Mar 10, 2022 | 170.71 | 172.69 | 167.45 | 171.91 | 1,994,076 | -2.71(-1.55%) |
Mar 09, 2022 | 174.29 | 177.41 | 173.53 | 174.62 | 3,263,688 | +6.14(+3.65%) |
Mar 08, 2022 | 162.50 | 176.62 | 160.71 | 168.48 | 4,205,597 | +6.84(+4.23%) |
Mar 07, 2022 | 169.33 | 170.58 | 161.48 | 161.64 | 3,139,572 | -6.41(-3.81%) |
Mar 04, 2022 | 173.80 | 174.51 | 165.87 | 168.05 | 3,350,211 | -7.86(-4.47%) |
Mar 03, 2022 | 180.41 | 180.88 | 175.29 | 175.91 | 2,719,824 | -3.48(-1.94%) |
Mar 02, 2022 | 174.31 | 181.41 | 173.94 | 179.39 | 3,351,225 | +6.83(+3.96%) |
Mar 01, 2022 | 180.59 | 180.94 | 170.70 | 172.56 | 3,147,301 | -8.52(-4.70%) |
Feb 28, 2022 | 182.32 | 183.56 | 177.84 | 181.07 | 2,876,972 | -3.89(-2.10%) |
Feb 25, 2022 | 181.43 | 185.07 | 179.05 | 184.96 | 2,161,602 | +2.65(+1.45%) |
Feb 24, 2022 | 170.60 | 182.61 | 169.82 | 182.31 | 3,368,247 | +5.97(+3.39%) |
Feb 23, 2022 | 181.42 | 185.34 | 176.22 | 176.34 | 2,742,707 | -1.99(-1.12%) |
Feb 22, 2022 | 176.37 | 182.49 | 175.16 | 178.33 | 2,479,650 | +0.14(+0.08%) |
Feb 18, 2022 | 178.19 | 0 | -0.49(-0.28%) | |||
Feb 17, 2022 | 187.05 | 188.05 | 178.47 | 178.68 | 2,902,336 | -11.48(-6.04%) |
Feb 16, 2022 | 186.15 | 191.09 | 183.82 | 190.16 | 2,067,476 | +2.89(+1.55%) |
Feb 15, 2022 | 181.44 | 187.53 | 180.21 | 187.26 | 2,950,298 | +10.88(+6.17%) |
Feb 14, 2022 | 178.90 | 182.55 | 175.22 | 176.39 | 2,141,868 | -1.47(-0.82%) |
Feb 11, 2022 | 190.49 | 191.41 | 176.37 | 177.85 | 3,925,354 | -11.72(-6.18%) |
Feb 10, 2022 | 194.63 | 199.65 | 188.70 | 189.58 | 2,589,543 | -10.20(-5.11%) |
Feb 09, 2022 | 195.71 | 200.01 | 190.96 | 199.78 | 3,269,662 | +6.89(+3.57%) |
Feb 08, 2022 | 187.90 | 193.63 | 186.75 | 192.89 | 2,420,218 | +5.34(+2.85%) |
Feb 07, 2022 | 188.96 | 192.30 | 186.73 | 187.55 | 2,279,278 | -1.14(-0.61%) |
Feb 04, 2022 | 187.60 | 190.59 | 181.71 | 188.69 | 3,365,570 | -0.21(-0.11%) |
Feb 03, 2022 | 196.88 | 188.39 | 188.90 | 4,476,014 | -11.44(-5.71%) | |
Feb 02, 2022 | 199.66 | 201.75 | 195.90 | 200.34 | 3,005,900 | +2.05(+1.03%) |
Feb 01, 2022 | 199.04 | 200.95 | 190.49 | 198.29 | 4,267,233 | +2.63(+1.34%) |
Jan 31, 2022 | 181.33 | 196.10 | 195.66 | 5,935,557 | +15.23(+8.44%) | |
Jan 28, 2022 | 177.61 | 180.51 | 171.55 | 180.44 | 5,196,351 | +1.42(+0.79%) |
Jan 27, 2022 | 191.31 | 191.45 | 177.52 | 179.02 | 3,975,247 | -8.57(-4.57%) |
Jan 26, 2022 | 190.91 | 195.48 | 184.33 | 187.59 | 3,643,722 | +2.09(+1.12%) |
Jan 25, 2022 | 187.82 | 190.35 | 184.19 | 185.50 | 4,046,032 | -7.91(-4.09%) |
Jan 24, 2022 | 186.51 | 193.79 | 179.12 | 193.41 | 3,925,730 | +2.97(+1.56%) |
Jan 21, 2022 | 187.94 | 197.84 | 187.44 | 190.44 | 4,002,516 | +0.32(+0.17%) |
Jan 20, 2022 | 198.10 | 201.69 | 189.92 | 190.11 | 3,027,747 | -10.80(-5.38%) |
Jan 19, 2022 | 207.57 | 209.96 | 200.75 | 200.91 | 1,982,002 | -6.16(-2.98%) |
Jan 18, 2022 | 209.53 | 210.64 | 206.43 | 207.07 | 2,465,479 | -7.49(-3.49%) |
Jan 14, 2022 | 214.57 | 0 | +3.27(+1.55%) | |||
Jan 13, 2022 | 220.95 | 221.30 | 210.10 | 211.30 | 3,055,764 | -6.82(-3.13%) |
Jan 12, 2022 | 218.16 | 220.39 | 215.11 | 218.12 | 1,326,102 | +1.41(+0.65%) |
Jan 11, 2022 | 212.07 | 216.91 | 210.25 | 216.71 | 1,842,977 | +5.44(+2.57%) |
Jan 10, 2022 | 209.58 | 211.57 | 204.48 | 211.27 | 2,022,734 | +0.48(+0.23%) |
Jan 07, 2022 | 217.15 | 219.05 | 209.42 | 210.80 | 1,848,126 | -5.36(-2.48%) |
Jan 06, 2022 | 214.77 | 217.87 | 213.45 | 216.16 | 2,055,593 | +2.28(+1.06%) |
Jan 05, 2022 | 220.72 | 223.13 | 213.59 | 213.88 | 2,061,246 | -7.91(-3.56%) |
Jan 04, 2022 | 221.35 | 223.72 | 214.73 | 221.79 | 2,062,413 | +1.57(+0.71%) |
Jan 03, 2022 | 217.52 | 222.26 | 216.94 | 220.22 | 1,595,213 | +3.28(+1.51%) |
Dec 31, 2021 | 218.25 | 220.48 | 216.53 | 216.94 | 1,074,133 | -0.78(-0.36%) |
Dec 30, 2021 | 219.56 | 221.53 | 217.44 | 217.72 | 930,317 | -1.83(-0.83%) |
Dec 29, 2021 | 219.43 | 222.26 | 218.96 | 219.55 | 1,172,223 | -0.48(-0.22%) |
Dec 28, 2021 | 222.68 | 223.26 | 217.70 | 220.03 | 1,430,161 | -1.68(-0.76%) |
Dec 27, 2021 | 217.77 | 221.77 | 216.77 | 221.70 | 1,297,582 | +5.17(+2.39%) |
Dec 23, 2021 | 215.97 | 218.28 | 215.49 | 216.53 | 966,481 | +0.56(+0.26%) |
Dec 22, 2021 | 212.44 | 216.08 | 211.16 | 215.97 | 1,110,808 | +2.28(+1.07%) |
Dec 21, 2021 | 211.01 | 214.01 | 208.63 | 213.69 | 1,683,811 | +6.40(+3.09%) |
Dec 20, 2021 | 205.24 | 209.23 | 204.40 | 207.29 | 1,402,875 | -1.01(-0.48%) |
Dec 17, 2021 | 205.95 | 211.95 | 204.25 | 208.30 | 4,904,828 | +0.72(+0.35%) |
Dec 16, 2021 | 217.95 | 218.40 | 207.29 | 207.58 | 3,384,242 | -10.89(-4.98%) |
Dec 15, 2021 | 210.81 | 218.69 | 208.36 | 218.47 | 2,692,074 | +8.94(+4.27%) |
Dec 14, 2021 | 208.49 | 211.08 | 206.44 | 209.52 | 1,771,625 | -1.18(-0.56%) |
Dec 13, 2021 | 216.96 | 216.96 | 209.06 | 210.70 | 2,049,318 | -4.44(-2.06%) |
Dec 10, 2021 | 217.13 | 217.44 | 211.88 | 215.14 | 1,843,705 | +1.24(+0.58%) |
Dec 09, 2021 | 214.08 | 217.13 | 213.51 | 213.90 | 2,095,557 | -2.78(-1.28%) |
Dec 08, 2021 | 217.56 | 218.31 | 210.03 | 216.69 | 4,084,057 | -10.27(-4.53%) |
Dec 07, 2021 | 217.54 | 227.91 | 216.60 | 226.96 | 3,088,433 | +13.89(+6.52%) |
Dec 06, 2021 | 216.41 | 216.89 | 206.56 | 213.07 | 2,340,602 | -2.70(-1.25%) |
Dec 03, 2021 | 213.75 | 217.03 | 210.48 | 215.76 | 2,888,207 | +4.17(+1.97%) |
Dec 02, 2021 | 209.26 | 212.32 | 207.27 | 211.59 | 2,036,326 | -0.26(-0.12%) |
Dec 01, 2021 | 215.97 | 222.95 | 211.57 | 211.85 | 3,392,076 | -0.34(-0.16%) |
Nov 30, 2021 | 211.56 | 216.42 | 207.38 | 212.19 | 5,412,180 | -0.55(-0.26%) |
Nov 29, 2021 | 205.91 | 213.05 | 201.83 | 212.74 | 2,539,456 | +10.92(+5.41%) |
Nov 26, 2021 | 202.46 | 206.68 | 199.74 | 201.83 | 1,870,008 | -8.15(-3.88%) |
Nov 24, 2021 | 205.77 | 210.16 | 203.60 | 209.98 | 1,717,104 | +1.81(+0.87%) |
Nov 23, 2021 | 210.34 | 212.88 | 204.79 | 208.16 | 2,178,965 | -2.61(-1.24%) |
Nov 22, 2021 | 211.19 | 214.38 | 208.47 | 210.78 | 2,995,794 | +0.58(+0.28%) |
Nov 19, 2021 | 209.55 | 210.72 | 208.66 | 210.20 | 2,236,061 | +0.65(+0.31%) |
Nov 18, 2021 | 207.82 | 209.49 | 208.47 | 209.55 | 2,625,470 | +2.63(+1.27%) |
Nov 17, 2021 | 208.30 | 208.30 | 204.89 | 206.92 | 1,446,131 | -1.38(-0.66%) |
Nov 16, 2021 | 204.44 | 208.97 | 203.68 | 208.30 | 1,548,541 | +3.40(+1.66%) |
Nov 15, 2021 | 209.95 | 209.95 | 204.43 | 204.90 | 2,108,622 | -2.03(-0.98%) |
Nov 12, 2021 | 208.60 | 209.51 | 203.69 | 206.93 | 2,977,894 | -1.22(-0.58%) |
Nov 11, 2021 | 212.10 | 212.17 | 203.44 | 208.15 | 4,877,503 | +0.09(+0.05%) |
Nov 10, 2021 | 207.54 | 208.05 | 2,381,152 | -1.95(-0.93%) | ||
Nov 09, 2021 | 212.08 | 212.21 | 207.42 | 210.00 | 1,710,301 | -1.93(-0.91%) |
Nov 08, 2021 | 212.48 | 216.12 | 210.20 | 211.93 | 4,031,160 | -1.11(-0.52%) |
Nov 05, 2021 | 209.00 | 213.55 | 208.95 | 213.04 | 2,985,209 | +4.74(+2.28%) |
Nov 04, 2021 | 205.19 | 208.46 | 204.25 | 208.30 | 2,448,807 | +3.31(+1.61%) |
Nov 03, 2021 | 197.12 | 206.27 | 196.38 | 204.99 | 3,556,650 | +8.76(+4.46%) |
Nov 02, 2021 | 195.24 | 198.05 | 193.02 | 196.23 | 3,148,785 | +1.36(+0.70%) |
Nov 01, 2021 | 192.49 | 196.25 | 193.35 | 194.87 | 3,595,796 | +4.06(+2.13%) |
Oct 29, 2021 | 187.85 | 191.72 | 187.35 | 190.82 | 1,689,310 | +0.91(+0.48%) |
Oct 28, 2021 | 184.62 | 189.91 | 2,032,597 | +7.12(+3.89%) | ||
Oct 27, 2021 | 184.03 | 185.42 | 181.30 | 182.79 | 3,034,171 | -3.55(-1.91%) |
Oct 26, 2021 | 191.03 | 186.34 | 2,849,454 | -3.93(-2.07%) | ||
Oct 25, 2021 | 190.63 | 192.02 | 189.79 | 190.28 | 1,463,552 | +0.34(+0.18%) |
Oct 22, 2021 | 191.50 | 193.26 | 189.89 | 189.93 | 1,925,756 | -1.25(-0.66%) |
Oct 21, 2021 | 186.49 | 191.44 | 186.20 | 191.19 | 1,777,532 | +3.54(+1.89%) |
Oct 20, 2021 | 186.73 | 189.80 | 185.05 | 187.64 | 2,210,947 | +0.54(+0.29%) |
Oct 19, 2021 | 183.19 | 187.27 | 181.94 | 187.10 | 2,210,996 | +4.46(+2.44%) |
Oct 18, 2021 | 178.80 | 182.70 | 177.79 | 182.65 | 2,134,974 | +2.33(+1.29%) |
Oct 15, 2021 | 180.87 | 182.14 | 179.65 | 180.32 | 1,865,768 | +0.67(+0.38%) |
Oct 14, 2021 | 177.65 | 180.44 | 177.42 | 179.65 | 2,823,534 | +5.70(+3.28%) |
Oct 13, 2021 | 175.20 | 176.91 | 173.29 | 173.94 | 2,912,703 | -0.09(-0.05%) |
Oct 12, 2021 | 177.79 | 178.36 | 173.22 | 174.03 | 3,179,991 | -2.61(-1.48%) |
Oct 11, 2021 | 179.87 | 181.60 | 176.45 | 176.64 | 2,255,628 | -4.15(-2.30%) |
Oct 08, 2021 | 184.78 | 184.94 | 180.49 | 180.79 | 1,467,747 | -3.36(-1.83%) |
Oct 07, 2021 | 183.83 | 187.50 | 183.83 | 184.16 | 1,594,232 | +2.80(+1.55%) |
Oct 06, 2021 | 179.24 | 182.34 | 178.99 | 181.35 | 1,944,636 | -0.69(-0.38%) |
Oct 05, 2021 | 181.16 | 183.91 | 179.25 | 182.05 | 2,364,599 | +2.55(+1.42%) |
Oct 04, 2021 | 184.02 | 184.24 | 178.51 | 179.50 | 2,685,885 | -3.74(-2.04%) |
Oct 01, 2021 | 186.51 | 187.42 | 181.45 | 183.25 | 3,559,540 | -2.83(-1.52%) |
Sep 30, 2021 | 190.54 | 191.41 | 185.92 | 186.08 | 2,469,307 | -2.74(-1.45%) |
Sep 29, 2021 | 192.76 | 193.60 | 187.97 | 188.81 | 2,080,437 | -7.07(-3.61%) |
Sep 28, 2021 | 202.02 | 203.30 | 195.65 | 195.88 | 2,316,580 | -9.97(-4.85%) |
Sep 27, 2021 | 203.49 | 207.23 | 202.08 | 205.85 | 1,126,105 | +0.02(+0.01%) |
Sep 24, 2021 | 204.26 | 207.12 | 203.33 | 205.84 | 1,154,606 | +0.30(+0.15%) |
Sep 23, 2021 | 203.44 | 207.18 | 202.36 | 205.53 | 1,506,033 | +3.11(+1.53%) |
Sep 22, 2021 | 197.42 | 202.61 | 196.75 | 202.43 | 1,825,936 | +6.67(+3.41%) |
Sep 21, 2021 | 194.43 | 197.38 | 192.86 | 195.76 | 1,604,512 | +3.12(+1.62%) |
Sep 20, 2021 | 194.66 | 194.75 | 188.99 | 192.64 | 3,115,237 | -6.22(-3.13%) |
Sep 17, 2021 | 201.05 | 201.58 | 197.51 | 198.86 | 5,134,501 | -3.51(-1.74%) |
Sep 16, 2021 | 200.48 | 203.02 | 198.34 | 202.38 | 1,581,991 | +0.65(+0.32%) |
Sep 15, 2021 | 202.04 | 202.06 | 199.47 | 201.72 | 1,489,250 | +0.82(+0.41%) |
Sep 14, 2021 | 205.30 | 205.51 | 200.59 | 200.91 | 1,479,282 | -2.59(-1.27%) |
Sep 13, 2021 | 203.18 | 204.91 | 200.57 | 203.50 | 1,495,012 | +2.51(+1.25%) |
Sep 10, 2021 | 201.76 | 205.14 | 200.87 | 200.99 | 1,939,203 | +1.57(+0.79%) |
Sep 09, 2021 | 198.82 | 200.79 | 198.03 | 199.41 | 2,583,654 | +2.22(+1.12%) |
Sep 08, 2021 | 200.81 | 201.57 | 196.37 | 197.20 | 1,837,307 | -4.49(-2.23%) |
Sep 07, 2021 | 202.25 | 202.28 | 200.27 | 201.69 | 1,923,367 | -0.12(-0.06%) |
Sep 03, 2021 | 201.91 | 204.07 | 201.16 | 201.81 | 1,914,346 | +1.02(+0.51%) |
Sep 02, 2021 | 201.74 | 202.03 | 199.65 | 200.79 | 1,959,012 | +0.39(+0.19%) |
Sep 01, 2021 | 204.14 | 204.53 | 200.35 | 200.40 | 2,693,103 | -3.44(-1.69%) |
Aug 31, 2021 | 210.58 | 210.58 | 198.79 | 203.84 | 5,442,013 | -11.85(-5.50%) |
Aug 30, 2021 | 215.41 | 216.72 | 213.71 | 215.69 | 1,218,235 | +1.07(+0.50%) |
Aug 27, 2021 | 211.08 | 214.97 | 210.34 | 214.62 | 1,842,963 | +4.05(+1.92%) |
Aug 26, 2021 | 205.84 | 211.66 | 204.31 | 210.57 | 2,460,430 | +4.22(+2.04%) |
Aug 25, 2021 | 204.66 | 207.58 | 203.99 | 206.36 | 2,014,888 | +3.10(+1.52%) |
Aug 24, 2021 | 201.13 | 203.77 | 200.71 | 203.26 | 1,781,603 | +3.69(+1.85%) |
Aug 23, 2021 | 195.51 | 200.22 | 195.51 | 199.57 | 1,835,561 | +5.33(+2.75%) |
Aug 20, 2021 | 192.06 | 194.46 | 191.73 | 194.24 | 1,398,889 | +1.88(+0.98%) |
Aug 19, 2021 | 190.21 | 192.74 | 189.13 | 192.36 | 2,502,422 | -0.76(-0.39%) |
Aug 18, 2021 | 195.66 | 197.15 | 192.91 | 193.12 | 1,621,807 | -2.54(-1.30%) |
Aug 17, 2021 | 200.19 | 200.19 | 193.86 | 195.66 | 2,407,255 | -6.31(-3.12%) |
Aug 16, 2021 | 201.80 | 203.34 | 200.85 | 201.97 | 1,628,839 | -1.99(-0.98%) |
Aug 13, 2021 | 202.90 | 205.44 | 202.31 | 203.96 | 1,500,199 | +0.69(+0.34%) |
Aug 12, 2021 | 205.09 | 205.83 | 202.18 | 203.27 | 2,538,111 | -3.69(-1.78%) |
Aug 11, 2021 | 206.25 | 207.31 | 202.87 | 206.96 | 1,557,159 | +1.10(+0.53%) |
Aug 10, 2021 | 205.34 | 206.59 | 202.95 | 205.86 | 1,651,388 | +0.14(+0.07%) |
Aug 09, 2021 | 203.83 | 206.71 | 201.74 | 205.71 | 2,266,274 | +3.18(+1.57%) |
Aug 06, 2021 | 200.58 | 203.07 | 200.58 | 202.53 | 1,329,732 | +0.81(+0.40%) |
Aug 05, 2021 | 202.12 | 203.60 | 200.03 | 201.72 | 1,876,368 | +0.49(+0.24%) |
Aug 04, 2021 | 200.05 | 203.09 | 198.64 | 201.23 | 1,918,757 | +1.75(+0.88%) |
Aug 03, 2021 | 199.07 | 199.91 | 192.38 | 199.48 | 2,197,656 | +1.47(+0.74%) |
Aug 02, 2021 | 199.17 | 204.56 | 197.61 | 198.01 | 3,570,248 | +2.45(+1.25%) |
Jul 30, 2021 | 191.72 | 195.82 | 191.42 | 195.56 | 1,726,349 | +2.01(+1.04%) |
Jul 29, 2021 | 191.17 | 194.07 | 190.47 | 193.55 | 1,763,674 | +5.39(+2.87%) |
Jul 28, 2021 | 184.92 | 189.60 | 184.92 | 188.16 | 1,850,008 | +4.05(+2.20%) |
Jul 27, 2021 | 186.21 | 186.61 | 180.67 | 184.11 | 2,136,732 | -3.65(-1.94%) |
Jul 26, 2021 | 185.71 | 188.28 | 185.46 | 187.76 | 1,620,870 | +1.71(+0.92%) |
Jul 23, 2021 | 185.42 | 186.60 | 183.62 | 186.04 | 2,040,485 | +1.93(+1.05%) |
Jul 22, 2021 | 186.51 | 186.51 | 182.16 | 184.11 | 2,033,082 | -4.08(-2.17%) |
Jul 21, 2021 | 182.87 | 188.25 | 182.87 | 188.19 | 2,005,409 | +5.03(+2.75%) |
Jul 20, 2021 | 179.16 | 184.78 | 177.98 | 183.16 | 1,896,657 | +4.44(+2.49%) |
Jul 19, 2021 | 177.47 | 179.43 | 175.21 | 178.72 | 2,736,358 | -1.41(-0.78%) |
Jul 16, 2021 | 185.13 | 186.91 | 179.59 | 180.13 | 2,472,232 | -4.07(-2.21%) |
Jul 15, 2021 | 186.90 | 189.09 | 182.69 | 184.21 | 4,177,209 | -8.75(-4.53%) |
Jul 14, 2021 | 195.72 | 197.79 | 191.93 | 192.95 | 1,702,276 | -0.34(-0.18%) |
Jul 13, 2021 | 193.02 | 194.08 | 192.24 | 193.29 | 1,803,099 | -0.39(-0.20%) |
Jul 12, 2021 | 191.78 | 193.76 | 190.18 | 193.68 | 2,206,170 | +3.85(+2.03%) |
Jul 09, 2021 | 185.81 | 190.69 | 184.58 | 189.83 | 1,461,344 | +4.13(+2.22%) |
Jul 08, 2021 | 183.40 | 186.78 | 181.69 | 185.70 | 2,037,440 | -2.24(-1.19%) |
Jul 07, 2021 | 192.34 | 192.79 | 187.40 | 187.94 | 2,194,391 | -3.21(-1.68%) |
Jul 06, 2021 | 192.09 | 193.22 | 189.36 | 191.15 | 2,254,240 | -0.94(-0.49%) |
Jul 02, 2021 | 192.53 | 193.24 | 190.39 | 192.09 | 1,263,575 | +0.82(+0.43%) |
Jul 01, 2021 | 194.75 | 194.91 | 190.71 | 191.26 | 1,637,595 | -3.66(-1.88%) |
Jun 30, 2021 | 196.68 | 196.77 | 192.94 | 194.92 | 2,288,046 | -1.88(-0.95%) |
Jun 29, 2021 | 194.88 | 197.03 | 194.15 | 196.80 | 1,902,144 | +1.44(+0.74%) |
Jun 28, 2021 | 195.04 | 195.92 | 192.78 | 195.36 | 2,048,508 | +1.91(+0.98%) |
Jun 25, 2021 | 193.74 | 195.57 | 191.81 | 193.45 | 13,867,748 | +0.32(+0.17%) |
Jun 24, 2021 | 190.44 | 194.34 | 189.87 | 193.13 | 2,712,757 | +4.43(+2.35%) |
Jun 23, 2021 | 185.80 | 189.38 | 185.65 | 188.70 | 1,764,791 | +1.66(+0.89%) |
Jun 22, 2021 | 187.33 | 188.28 | 185.45 | 187.04 | 1,737,173 | -1.00(-0.53%) |
Jun 21, 2021 | 184.15 | 188.25 | 183.34 | 188.04 | 2,440,393 | +5.08(+2.78%) |
Jun 18, 2021 | 185.35 | 186.68 | 182.59 | 182.96 | 5,062,365 | -5.05(-2.69%) |
Jun 17, 2021 | 189.28 | 190.62 | 185.04 | 188.01 | 1,879,937 | -1.73(-0.91%) |
Jun 16, 2021 | 193.29 | 193.71 | 187.05 | 189.75 | 2,129,578 | -2.59(-1.35%) |
Jun 15, 2021 | 192.15 | 194.21 | 191.26 | 192.34 | 2,185,397 | -0.55(-0.29%) |
Jun 14, 2021 | 190.97 | 193.74 | 188.63 | 192.88 | 2,215,905 | +2.84(+1.50%) |
Jun 11, 2021 | 189.93 | 191.25 | 188.43 | 190.04 | 1,926,327 | +0.08(+0.04%) |
Jun 10, 2021 | 187.08 | 191.49 | 186.80 | 189.96 | 2,509,800 | +3.47(+1.86%) |
Jun 09, 2021 | 187.75 | 188.59 | 185.68 | 186.50 | 2,051,336 | -0.82(-0.44%) |
Jun 08, 2021 | 191.88 | 191.88 | 186.61 | 187.32 | 3,516,489 | -2.74(-1.44%) |
Jun 07, 2021 | 190.86 | 190.86 | 188.71 | 190.06 | 2,738,830 | -0.80(-0.42%) |
Jun 04, 2021 | 190.25 | 192.04 | 189.60 | 190.86 | 3,689,044 | +1.18(+0.62%) |
Jun 03, 2021 | 194.25 | 194.42 | 189.57 | 189.68 | 4,121,971 | -6.71(-3.42%) |
Jun 02, 2021 | 195.70 | 197.06 | 194.16 | 196.39 | 1,867,816 | -0.06(-0.03%) |
Jun 01, 2021 | 201.11 | 202.48 | 196.20 | 196.45 | 2,397,019 | -3.32(-1.66%) |
May 28, 2021 | 198.89 | 201.53 | 198.14 | 199.76 | 2,369,704 | +1.13(+0.57%) |
May 27, 2021 | 195.12 | 198.81 | 193.70 | 198.63 | 3,708,011 | +3.85(+1.98%) |
May 26, 2021 | 193.40 | 196.40 | 192.77 | 194.77 | 2,099,019 | +1.30(+0.67%) |
May 25, 2021 | 194.64 | 195.24 | 192.87 | 193.47 | 2,028,411 | +0.36(+0.19%) |
May 24, 2021 | 189.67 | 194.36 | 189.67 | 193.11 | 2,214,205 | +4.19(+2.22%) |
May 21, 2021 | 190.04 | 191.16 | 188.20 | 188.93 | 2,367,787 | +0.27(+0.14%) |
May 20, 2021 | 184.81 | 189.56 | 184.81 | 188.66 | 2,795,599 | +4.47(+2.43%) |
May 19, 2021 | 176.84 | 185.01 | 175.86 | 184.19 | 2,909,642 | +3.35(+1.85%) |
May 18, 2021 | 182.42 | 184.58 | 180.63 | 180.84 | 2,422,073 | +0.20(+0.11%) |
May 17, 2021 | 179.77 | 180.91 | 176.92 | 180.64 | 2,375,504 | -1.03(-0.57%) |
May 14, 2021 | 178.39 | 184.20 | 177.82 | 181.67 | 3,126,285 | +5.51(+3.13%) |
May 13, 2021 | 174.66 | 178.70 | 174.51 | 176.16 | 2,737,124 | +3.46(+2.00%) |
May 12, 2021 | 177.44 | 179.50 | 171.70 | 172.70 | 4,042,911 | -9.22(-5.07%) |
May 11, 2021 | 173.31 | 182.19 | 172.52 | 181.92 | 3,214,875 | +3.32(+1.86%) |
May 10, 2021 | 184.53 | 185.58 | 178.49 | 178.61 | 3,016,774 | -8.40(-4.49%) |
May 07, 2021 | 184.25 | 187.56 | 182.67 | 187.01 | 3,515,256 | +5.10(+2.80%) |
May 06, 2021 | 178.98 | 182.00 | 175.99 | 181.91 | 2,947,465 | +1.99(+1.11%) |
May 05, 2021 | 181.43 | 182.10 | 178.20 | 179.91 | 4,490,860 | -0.64(-0.36%) |
May 04, 2021 | 178.11 | 181.18 | 174.99 | 180.55 | 4,703,200 | -0.71(-0.39%) |