Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 198.23 | 200.29 | 192.71 | 193.20 | 1,393,061 | -6.74(-3.37%) |
Apr 28, 2022 | 198.82 | 202.20 | 194.52 | 199.94 | 1,060,289 | +3.05(+1.55%) |
Apr 27, 2022 | 197.19 | 200.03 | 195.58 | 196.89 | 963,543 | -0.55(-0.28%) |
Apr 26, 2022 | 201.13 | 202.38 | 197.32 | 197.44 | 1,047,278 | -3.92(-1.95%) |
Apr 25, 2022 | 196.61 | 201.86 | 195.37 | 201.36 | 1,911,528 | +3.17(+1.60%) |
Apr 22, 2022 | 207.56 | 208.11 | 198.05 | 198.18 | 2,236,228 | -12.02(-5.72%) |
Apr 21, 2022 | 209.80 | 211.95 | 207.15 | 210.20 | 2,380,827 | -1.83(-0.86%) |
Apr 20, 2022 | 213.15 | 214.03 | 210.29 | 212.03 | 1,279,510 | -0.54(-0.25%) |
Apr 19, 2022 | 208.64 | 213.07 | 208.43 | 212.57 | 1,263,622 | +3.95(+1.89%) |
Apr 18, 2022 | 217.47 | 218.30 | 205.88 | 208.62 | 2,288,559 | -10.26(-4.69%) |
Apr 14, 2022 | 226.87 | 229.09 | 218.71 | 218.88 | 1,156,901 | -8.78(-3.85%) |
Apr 13, 2022 | 227.39 | 229.92 | 225.87 | 227.66 | 806,319 | +0.66(+0.29%) |
Apr 12, 2022 | 227.48 | 231.51 | 225.22 | 226.99 | 852,336 | +1.51(+0.67%) |
Apr 11, 2022 | 224.82 | 227.92 | 223.28 | 225.48 | 788,594 | -1.22(-0.54%) |
Apr 08, 2022 | 221.04 | 228.50 | 221.04 | 226.70 | 887,938 | +5.18(+2.34%) |
Apr 07, 2022 | 214.57 | 223.79 | 214.36 | 221.52 | 1,344,387 | +5.81(+2.69%) |
Apr 06, 2022 | 213.82 | 216.51 | 210.61 | 215.71 | 1,174,098 | +0.40(+0.19%) |
Apr 05, 2022 | 218.08 | 223.27 | 213.75 | 215.30 | 1,174,075 | -3.05(-1.40%) |
Apr 04, 2022 | 217.70 | 218.50 | 215.42 | 218.35 | 1,060,967 | +0.93(+0.43%) |
Apr 01, 2022 | 224.13 | 224.90 | 217.03 | 217.42 | 1,172,063 | -6.39(-2.85%) |
Mar 31, 2022 | 224.10 | 231.64 | 222.88 | 223.81 | 2,332,401 | +0.50(+0.22%) |
Mar 30, 2022 | 221.63 | 223.45 | 220.12 | 223.31 | 627,543 | -0.48(-0.21%) |
Mar 29, 2022 | 223.91 | 224.94 | 220.84 | 223.79 | 782,324 | +1.07(+0.48%) |
Mar 28, 2022 | 222.09 | 223.16 | 219.82 | 222.72 | 621,909 | +0.03(+0.01%) |
Mar 25, 2022 | 225.37 | 226.07 | 219.97 | 222.69 | 677,025 | -1.08(-0.48%) |
Mar 24, 2022 | 223.66 | 225.13 | 222.50 | 223.77 | 643,927 | +1.16(+0.52%) |
Mar 23, 2022 | 222.58 | 224.22 | 220.69 | 222.61 | 891,441 | +0.30(+0.13%) |
Mar 22, 2022 | 222.71 | 223.19 | 219.51 | 222.31 | 530,149 | +0.21(+0.10%) |
Mar 21, 2022 | 223.78 | 225.91 | 220.16 | 222.10 | 571,224 | -1.86(-0.83%) |
Mar 18, 2022 | 225.82 | 225.85 | 220.24 | 223.96 | 1,372,662 | +0.89(+0.40%) |
Mar 17, 2022 | 217.34 | 223.31 | 216.38 | 223.07 | 764,736 | +5.26(+2.41%) |
Mar 16, 2022 | 220.09 | 221.53 | 212.77 | 217.81 | 835,131 | -0.73(-0.33%) |
Mar 15, 2022 | 216.56 | 218.76 | 212.41 | 218.54 | 772,083 | +3.40(+1.58%) |
Mar 14, 2022 | 217.97 | 221.68 | 214.63 | 215.15 | 981,153 | -2.09(-0.96%) |
Mar 11, 2022 | 220.59 | 222.12 | 216.53 | 217.24 | 951,608 | -2.33(-1.06%) |
Mar 10, 2022 | 213.59 | 219.94 | 211.55 | 219.57 | 1,050,748 | +3.93(+1.82%) |
Mar 09, 2022 | 212.44 | 217.92 | 209.55 | 215.64 | 1,024,235 | +5.33(+2.54%) |
Mar 08, 2022 | 217.11 | 224.46 | 209.41 | 210.31 | 1,892,986 | -7.85(-3.60%) |
Mar 07, 2022 | 212.48 | 226.94 | 212.48 | 218.16 | 2,526,475 | +5.32(+2.50%) |
Mar 04, 2022 | 206.19 | 213.32 | 204.50 | 212.84 | 1,580,024 | +6.97(+3.39%) |
Mar 03, 2022 | 200.29 | 207.34 | 199.60 | 205.87 | 1,147,338 | +6.68(+3.35%) |
Mar 02, 2022 | 197.24 | 199.66 | 194.86 | 199.19 | 937,588 | +2.42(+1.23%) |
Mar 01, 2022 | 195.42 | 198.87 | 195.26 | 196.77 | 1,205,685 | +1.33(+0.68%) |
Feb 28, 2022 | 190.46 | 195.92 | 190.05 | 195.44 | 1,399,577 | +2.99(+1.55%) |
Feb 25, 2022 | 187.46 | 192.63 | 186.47 | 192.45 | 878,025 | +5.07(+2.71%) |
Feb 24, 2022 | 179.33 | 188.21 | 179.02 | 187.38 | 1,874,039 | +3.44(+1.87%) |
Feb 23, 2022 | 193.60 | 193.88 | 183.37 | 183.93 | 1,561,299 | -8.22(-4.28%) |
Feb 22, 2022 | 204.42 | 204.76 | 191.70 | 192.15 | 1,850,366 | -13.25(-6.45%) |
Feb 18, 2022 | 205.41 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 204.45 | 205.96 | 202.59 | 204.73 | 943,513 | -0.62(-0.30%) |
Feb 16, 2022 | 208.55 | 210.06 | 203.07 | 205.36 | 1,003,308 | -4.26(-2.03%) |
Feb 15, 2022 | 209.61 | 212.06 | 208.54 | 209.62 | 771,862 | +1.51(+0.72%) |
Feb 14, 2022 | 210.08 | 211.00 | 204.86 | 208.11 | 744,930 | -1.44(-0.69%) |
Feb 11, 2022 | 210.17 | 211.75 | 208.34 | 209.55 | 762,481 | -1.09(-0.52%) |
Feb 10, 2022 | 211.52 | 215.32 | 209.80 | 210.64 | 878,537 | -3.70(-1.73%) |
Feb 09, 2022 | 213.90 | 216.11 | 212.79 | 214.34 | 761,088 | +2.40(+1.13%) |
Feb 08, 2022 | 208.12 | 212.82 | 208.12 | 211.95 | 1,060,140 | +4.14(+1.99%) |
Feb 07, 2022 | 207.83 | 209.81 | 206.03 | 207.80 | 1,065,787 | +0.65(+0.31%) |
Feb 04, 2022 | 209.51 | 209.53 | 204.79 | 207.15 | 687,037 | -2.42(-1.15%) |
Feb 03, 2022 | 209.53 | 209.57 | 701,153 | -1.37(-0.65%) | ||
Feb 02, 2022 | 210.93 | 214.26 | 209.84 | 210.93 | 1,055,534 | +0.55(+0.26%) |
Feb 01, 2022 | 208.62 | 212.75 | 207.93 | 210.38 | 932,444 | +1.91(+0.92%) |
Jan 31, 2022 | 205.02 | 208.47 | 1,138,892 | +3.31(+1.61%) | ||
Jan 28, 2022 | 202.82 | 205.26 | 197.79 | 205.16 | 1,242,061 | +5.34(+2.67%) |
Jan 27, 2022 | 209.54 | 209.54 | 198.21 | 199.82 | 1,847,271 | +2.03(+1.03%) |
Jan 26, 2022 | 204.40 | 204.40 | 195.67 | 197.78 | 1,147,958 | -5.00(-2.47%) |
Jan 25, 2022 | 204.37 | 205.93 | 198.63 | 202.79 | 1,037,315 | -4.59(-2.21%) |
Jan 24, 2022 | 196.51 | 207.64 | 195.54 | 207.38 | 1,455,041 | +7.70(+3.85%) |
Jan 21, 2022 | 200.79 | 203.42 | 197.95 | 199.69 | 1,274,591 | -0.75(-0.37%) |
Jan 20, 2022 | 212.85 | 214.60 | 200.07 | 200.43 | 1,395,794 | -10.28(-4.88%) |
Jan 19, 2022 | 212.68 | 214.95 | 210.54 | 210.72 | 807,127 | -0.73(-0.35%) |
Jan 18, 2022 | 209.35 | 212.06 | 205.77 | 211.45 | 997,066 | -0.52(-0.24%) |
Jan 14, 2022 | 211.97 | 0 | -8.42(-3.82%) | |||
Jan 13, 2022 | 221.16 | 223.74 | 219.59 | 220.39 | 571,665 | +1.80(+0.82%) |
Jan 12, 2022 | 216.21 | 220.42 | 215.83 | 218.59 | 597,844 | +2.97(+1.38%) |
Jan 11, 2022 | 217.31 | 217.68 | 211.60 | 215.62 | 1,057,656 | -1.52(-0.70%) |
Jan 10, 2022 | 215.22 | 217.17 | 210.69 | 217.14 | 1,026,298 | -0.95(-0.43%) |
Jan 07, 2022 | 220.44 | 221.14 | 215.09 | 218.09 | 892,263 | -2.80(-1.27%) |
Jan 06, 2022 | 218.85 | 222.35 | 217.72 | 220.88 | 809,548 | +1.49(+0.68%) |
Jan 05, 2022 | 225.94 | 227.18 | 219.12 | 219.40 | 816,497 | -6.25(-2.77%) |
Jan 04, 2022 | 225.20 | 228.79 | 224.15 | 225.65 | 647,434 | +0.55(+0.25%) |
Jan 03, 2022 | 227.61 | 229.05 | 223.59 | 225.10 | 546,003 | -2.75(-1.21%) |
Dec 31, 2021 | 225.94 | 228.74 | 224.62 | 227.85 | 322,049 | +1.80(+0.79%) |
Dec 30, 2021 | 228.05 | 228.57 | 225.58 | 226.05 | 378,848 | -0.04(-0.02%) |
Dec 29, 2021 | 221.37 | 227.72 | 221.10 | 226.09 | 549,779 | +5.34(+2.42%) |
Dec 28, 2021 | 222.21 | 222.60 | 220.12 | 220.75 | 359,567 | -0.29(-0.13%) |
Dec 27, 2021 | 219.37 | 221.25 | 218.47 | 221.04 | 399,497 | +3.06(+1.40%) |
Dec 23, 2021 | 217.73 | 219.31 | 217.29 | 217.98 | 346,283 | +0.90(+0.41%) |
Dec 22, 2021 | 213.53 | 217.13 | 212.90 | 217.08 | 481,097 | +4.10(+1.92%) |
Dec 21, 2021 | 212.62 | 214.84 | 209.16 | 212.99 | 776,238 | +0.71(+0.33%) |
Dec 20, 2021 | 212.53 | 213.58 | 207.76 | 212.28 | 1,163,743 | -4.15(-1.92%) |
Dec 17, 2021 | 222.15 | 222.82 | 214.12 | 216.44 | 1,283,701 | -6.12(-2.75%) |
Dec 16, 2021 | 226.27 | 227.54 | 221.33 | 222.56 | 631,071 | -3.73(-1.65%) |
Dec 15, 2021 | 222.12 | 226.91 | 220.66 | 226.29 | 790,188 | +2.65(+1.19%) |
Dec 14, 2021 | 222.40 | 224.39 | 220.48 | 223.63 | 926,012 | +0.98(+0.44%) |
Dec 13, 2021 | 227.16 | 227.16 | 219.26 | 222.65 | 653,690 | -1.10(-0.49%) |
Dec 10, 2021 | 220.79 | 223.89 | 219.92 | 223.75 | 456,269 | +3.89(+1.77%) |
Dec 09, 2021 | 224.26 | 224.38 | 219.76 | 219.86 | 533,284 | -4.72(-2.10%) |
Dec 08, 2021 | 223.05 | 224.78 | 221.31 | 224.58 | 603,095 | +1.76(+0.79%) |
Dec 07, 2021 | 219.15 | 224.31 | 218.39 | 222.82 | 577,940 | +5.62(+2.59%) |
Dec 06, 2021 | 218.77 | 220.00 | 215.62 | 217.21 | 586,561 | -0.48(-0.22%) |
Dec 03, 2021 | 218.96 | 220.50 | 215.88 | 217.69 | 736,126 | +0.30(+0.14%) |
Dec 02, 2021 | 214.21 | 219.32 | 213.55 | 217.39 | 781,199 | +3.56(+1.67%) |
Dec 01, 2021 | 215.92 | 218.69 | 213.83 | 213.83 | 782,315 | -1.35(-0.63%) |
Nov 30, 2021 | 216.48 | 221.81 | 213.33 | 215.17 | 1,627,552 | -1.31(-0.60%) |
Nov 29, 2021 | 218.53 | 220.13 | 216.02 | 216.48 | 618,890 | -1.59(-0.73%) |
Nov 26, 2021 | 213.27 | 219.98 | 213.24 | 218.07 | 620,560 | +2.43(+1.13%) |
Nov 24, 2021 | 213.25 | 215.92 | 212.02 | 215.64 | 447,626 | +0.50(+0.23%) |
Nov 23, 2021 | 218.93 | 219.02 | 211.99 | 215.15 | 722,312 | -3.52(-1.61%) |
Nov 22, 2021 | 221.55 | 221.97 | 218.20 | 218.67 | 605,763 | -1.50(-0.68%) |
Nov 19, 2021 | 218.32 | 221.42 | 217.71 | 220.17 | 985,766 | +1.77(+0.81%) |
Nov 18, 2021 | 218.36 | 218.55 | 217.59 | 218.40 | 669,807 | +2.76(+1.28%) |
Nov 17, 2021 | 218.62 | 219.96 | 214.28 | 215.64 | 765,200 | -2.62(-1.20%) |
Nov 16, 2021 | 214.46 | 219.36 | 213.04 | 218.26 | 1,054,258 | +5.90(+2.78%) |
Nov 15, 2021 | 211.92 | 213.04 | 210.72 | 212.36 | 536,651 | +1.65(+0.78%) |
Nov 12, 2021 | 208.75 | 211.06 | 207.98 | 210.71 | 516,412 | +2.41(+1.16%) |
Nov 11, 2021 | 207.75 | 209.05 | 206.55 | 208.30 | 486,059 | +1.30(+0.63%) |
Nov 10, 2021 | 209.02 | 207.00 | 496,016 | -3.43(-1.63%) | ||
Nov 09, 2021 | 211.03 | 214.21 | 209.20 | 210.43 | 624,891 | -0.52(-0.24%) |
Nov 08, 2021 | 210.26 | 211.20 | 207.57 | 210.94 | 886,917 | +1.29(+0.61%) |
Nov 05, 2021 | 208.87 | 210.05 | 206.73 | 209.66 | 826,559 | +1.89(+0.91%) |
Nov 04, 2021 | 206.14 | 209.22 | 205.18 | 207.77 | 551,631 | +2.19(+1.07%) |
Nov 03, 2021 | 205.63 | 206.87 | 203.23 | 205.58 | 619,671 | +0.12(+0.06%) |
Nov 02, 2021 | 204.24 | 206.29 | 204.24 | 205.45 | 581,610 | +1.72(+0.85%) |
Nov 01, 2021 | 208.06 | 205.84 | 203.21 | 203.73 | 676,173 | -3.18(-1.54%) |
Oct 29, 2021 | 199.75 | 207.44 | 199.75 | 206.91 | 1,134,072 | +6.75(+3.37%) |
Oct 28, 2021 | 197.34 | 201.13 | 197.11 | 200.17 | 726,697 | +3.03(+1.54%) |
Oct 27, 2021 | 197.70 | 198.81 | 196.18 | 197.14 | 645,296 | +0.09(+0.04%) |
Oct 26, 2021 | 201.77 | 196.99 | 197.05 | 841,379 | -4.01(-1.99%) | |
Oct 25, 2021 | 199.42 | 203.57 | 198.84 | 201.06 | 800,999 | +2.69(+1.35%) |
Oct 22, 2021 | 202.46 | 204.14 | 198.30 | 198.38 | 820,821 | -2.10(-1.05%) |
Oct 21, 2021 | 201.52 | 202.82 | 197.31 | 200.48 | 1,574,256 | +7.74(+4.01%) |
Oct 20, 2021 | 193.92 | 195.66 | 192.47 | 192.74 | 836,682 | -1.17(-0.60%) |
Oct 19, 2021 | 195.64 | 196.17 | 193.51 | 193.92 | 641,631 | -0.92(-0.47%) |
Oct 18, 2021 | 187.59 | 195.52 | 187.19 | 194.84 | 1,257,950 | +6.89(+3.67%) |
Oct 15, 2021 | 189.98 | 190.91 | 187.76 | 187.95 | 713,617 | -0.02(-0.01%) |
Oct 14, 2021 | 187.41 | 189.58 | 186.46 | 187.97 | 595,207 | +2.24(+1.20%) |
Oct 13, 2021 | 185.14 | 186.61 | 184.00 | 185.73 | 621,925 | +1.57(+0.85%) |
Oct 12, 2021 | 184.54 | 186.02 | 183.31 | 184.16 | 559,840 | -0.23(-0.12%) |
Oct 11, 2021 | 186.05 | 187.53 | 184.31 | 184.39 | 820,777 | -1.13(-0.61%) |
Oct 08, 2021 | 189.16 | 189.98 | 185.30 | 185.52 | 709,662 | -3.12(-1.66%) |
Oct 07, 2021 | 187.12 | 190.71 | 187.02 | 188.65 | 1,019,070 | +1.29(+0.69%) |
Oct 06, 2021 | 186.97 | 188.42 | 185.90 | 187.36 | 843,727 | -0.86(-0.46%) |
Oct 05, 2021 | 186.78 | 189.20 | 186.64 | 188.22 | 776,742 | +1.48(+0.79%) |
Oct 04, 2021 | 187.76 | 189.99 | 183.79 | 186.74 | 1,465,520 | -5.11(-2.66%) |
Oct 01, 2021 | 194.44 | 194.44 | 189.94 | 191.85 | 968,877 | -1.19(-0.62%) |
Sep 30, 2021 | 197.17 | 197.78 | 192.30 | 193.04 | 901,750 | -5.27(-2.66%) |
Sep 29, 2021 | 198.80 | 199.99 | 197.37 | 198.31 | 685,062 | +1.06(+0.54%) |
Sep 28, 2021 | 199.93 | 199.93 | 196.51 | 197.25 | 833,186 | -3.12(-1.56%) |
Sep 27, 2021 | 200.79 | 202.74 | 198.46 | 200.37 | 936,572 | -0.40(-0.20%) |
Sep 24, 2021 | 200.23 | 201.01 | 198.28 | 200.77 | 432,356 | +0.58(+0.29%) |
Sep 23, 2021 | 203.16 | 203.59 | 199.39 | 200.19 | 756,593 | -1.68(-0.83%) |
Sep 22, 2021 | 198.55 | 202.14 | 196.90 | 201.86 | 711,712 | +4.62(+2.34%) |
Sep 21, 2021 | 197.33 | 198.19 | 194.86 | 197.24 | 523,264 | +1.36(+0.70%) |
Sep 20, 2021 | 195.03 | 196.48 | 193.61 | 195.88 | 994,975 | -1.50(-0.76%) |
Sep 17, 2021 | 198.44 | 199.38 | 196.27 | 197.37 | 1,253,918 | -2.15(-1.08%) |
Sep 16, 2021 | 195.32 | 200.19 | 194.74 | 199.53 | 793,595 | +4.14(+2.12%) |
Sep 15, 2021 | 195.41 | 196.01 | 193.58 | 195.38 | 949,345 | -0.18(-0.09%) |
Sep 14, 2021 | 193.36 | 196.17 | 192.54 | 195.56 | 807,949 | +3.03(+1.57%) |
Sep 13, 2021 | 195.67 | 196.48 | 190.92 | 192.53 | 1,569,203 | -2.64(-1.35%) |
Sep 10, 2021 | 193.28 | 197.74 | 192.44 | 195.17 | 1,102,250 | +3.02(+1.57%) |
Sep 09, 2021 | 190.55 | 192.80 | 189.14 | 192.15 | 856,537 | +2.20(+1.16%) |
Sep 08, 2021 | 188.88 | 190.31 | 187.98 | 189.95 | 842,217 | +1.30(+0.69%) |
Sep 07, 2021 | 189.31 | 190.49 | 187.75 | 188.66 | 837,010 | -0.75(-0.40%) |
Sep 03, 2021 | 186.03 | 189.55 | 185.30 | 189.41 | 488,654 | +3.05(+1.64%) |
Sep 02, 2021 | 187.43 | 187.83 | 185.97 | 186.36 | 605,785 | +0.03(+0.02%) |
Sep 01, 2021 | 184.87 | 186.94 | 181.54 | 186.33 | 653,982 | +1.26(+0.68%) |
Aug 31, 2021 | 184.98 | 186.91 | 182.96 | 185.07 | 920,080 | +0.59(+0.32%) |
Aug 30, 2021 | 184.11 | 186.21 | 183.65 | 184.48 | 499,603 | +1.17(+0.64%) |
Aug 27, 2021 | 180.69 | 183.41 | 179.24 | 183.31 | 619,202 | +2.54(+1.41%) |
Aug 26, 2021 | 185.35 | 185.35 | 179.62 | 180.77 | 873,534 | -4.25(-2.30%) |
Aug 25, 2021 | 184.51 | 185.54 | 183.40 | 185.02 | 718,469 | +0.63(+0.34%) |
Aug 24, 2021 | 186.23 | 187.02 | 183.93 | 184.39 | 689,143 | -1.41(-0.76%) |
Aug 23, 2021 | 189.22 | 189.60 | 185.59 | 185.80 | 989,291 | -2.95(-1.57%) |
Aug 20, 2021 | 185.81 | 189.75 | 184.88 | 188.75 | 612,002 | +3.52(+1.90%) |
Aug 19, 2021 | 181.74 | 186.27 | 181.54 | 185.24 | 587,332 | +1.83(+1.00%) |
Aug 18, 2021 | 181.74 | 185.99 | 181.74 | 183.40 | 575,142 | +1.97(+1.08%) |
Aug 17, 2021 | 184.74 | 184.82 | 180.39 | 181.44 | 514,850 | -5.54(-2.96%) |
Aug 16, 2021 | 183.34 | 187.06 | 182.93 | 186.97 | 507,577 | +2.71(+1.47%) |
Aug 13, 2021 | 184.80 | 185.18 | 183.40 | 184.27 | 426,124 | +0.37(+0.20%) |
Aug 12, 2021 | 184.45 | 185.73 | 183.15 | 183.90 | 566,132 | -0.66(-0.36%) |
Aug 11, 2021 | 181.14 | 185.34 | 181.06 | 184.55 | 825,458 | +3.37(+1.86%) |
Aug 10, 2021 | 178.17 | 181.87 | 177.91 | 181.18 | 612,749 | +2.94(+1.65%) |
Aug 09, 2021 | 177.62 | 178.95 | 176.95 | 178.24 | 598,968 | +0.29(+0.17%) |
Aug 06, 2021 | 179.02 | 180.13 | 176.82 | 177.95 | 563,284 | -0.82(-0.46%) |
Aug 05, 2021 | 176.79 | 179.02 | 176.44 | 178.76 | 816,549 | +2.57(+1.46%) |
Aug 04, 2021 | 176.13 | 176.89 | 174.90 | 176.20 | 834,844 | -1.11(-0.63%) |
Aug 03, 2021 | 173.53 | 179.42 | 172.65 | 177.31 | 1,135,990 | +5.48(+3.19%) |
Aug 02, 2021 | 172.63 | 173.46 | 171.26 | 171.83 | 1,114,009 | -0.09(-0.06%) |
Jul 30, 2021 | 171.23 | 173.98 | 170.32 | 171.92 | 1,344,907 | -0.06(-0.03%) |
Jul 29, 2021 | 174.40 | 174.54 | 171.34 | 171.98 | 1,529,033 | -2.33(-1.34%) |
Jul 28, 2021 | 175.51 | 176.10 | 173.77 | 174.31 | 619,532 | -0.87(-0.50%) |
Jul 27, 2021 | 177.47 | 178.63 | 173.43 | 175.18 | 967,884 | -3.53(-1.97%) |
Jul 26, 2021 | 178.24 | 179.52 | 176.87 | 178.71 | 816,453 | +0.35(+0.20%) |
Jul 23, 2021 | 173.87 | 178.51 | 173.63 | 178.36 | 629,173 | +5.02(+2.89%) |
Jul 22, 2021 | 172.26 | 174.55 | 172.19 | 173.34 | 766,123 | +1.21(+0.70%) |
Jul 21, 2021 | 173.43 | 174.51 | 170.84 | 172.13 | 1,083,095 | -2.37(-1.36%) |
Jul 20, 2021 | 172.90 | 175.27 | 169.14 | 174.50 | 1,635,430 | +2.57(+1.49%) |
Jul 19, 2021 | 170.66 | 173.52 | 162.50 | 171.93 | 3,464,561 | -7.66(-4.26%) |
Jul 16, 2021 | 179.76 | 182.15 | 179.22 | 179.59 | 1,249,455 | +0.03(+0.02%) |
Jul 15, 2021 | 177.69 | 183.16 | 177.22 | 179.56 | 1,644,005 | +1.66(+0.93%) |
Jul 14, 2021 | 178.26 | 178.89 | 176.80 | 177.90 | 1,058,330 | +0.50(+0.28%) |
Jul 13, 2021 | 177.44 | 179.06 | 176.43 | 177.40 | 872,842 | -0.09(-0.05%) |
Jul 12, 2021 | 177.27 | 178.08 | 175.28 | 177.48 | 988,930 | -0.12(-0.07%) |
Jul 09, 2021 | 178.36 | 179.53 | 176.80 | 177.61 | 885,249 | +0.61(+0.34%) |
Jul 08, 2021 | 176.40 | 177.65 | 174.14 | 177.00 | 963,679 | -1.28(-0.72%) |
Jul 07, 2021 | 177.12 | 179.38 | 176.61 | 178.28 | 885,109 | +1.16(+0.65%) |
Jul 06, 2021 | 178.53 | 179.06 | 174.84 | 177.12 | 870,688 | -1.31(-0.73%) |
Jul 02, 2021 | 178.34 | 179.02 | 177.18 | 178.43 | 495,380 | -0.07(-0.04%) |
Jul 01, 2021 | 179.69 | 179.89 | 178.16 | 178.50 | 678,435 | +1.70(+0.96%) |
Jun 30, 2021 | 177.49 | 178.64 | 176.43 | 176.80 | 684,454 | -0.92(-0.52%) |
Jun 29, 2021 | 174.36 | 178.93 | 174.36 | 177.72 | 1,104,322 | +3.40(+1.95%) |
Jun 28, 2021 | 171.81 | 174.55 | 170.64 | 174.32 | 811,696 | +3.00(+1.75%) |
Jun 25, 2021 | 172.09 | 172.84 | 170.68 | 171.31 | 821,031 | -0.64(-0.37%) |
Jun 24, 2021 | 172.28 | 172.53 | 170.99 | 171.95 | 653,461 | +1.41(+0.82%) |
Jun 23, 2021 | 170.60 | 171.46 | 169.57 | 170.55 | 652,552 | -0.90(-0.53%) |
Jun 22, 2021 | 167.48 | 171.84 | 167.08 | 171.45 | 971,005 | +4.81(+2.89%) |
Jun 21, 2021 | 164.13 | 167.85 | 163.20 | 166.64 | 1,137,714 | +3.89(+2.39%) |
Jun 18, 2021 | 165.60 | 165.88 | 162.32 | 162.75 | 2,298,867 | -3.35(-2.02%) |
Jun 17, 2021 | 169.32 | 169.73 | 163.89 | 166.11 | 1,561,931 | -3.12(-1.84%) |
Jun 16, 2021 | 171.63 | 171.63 | 168.10 | 169.22 | 828,496 | -1.51(-0.88%) |
Jun 15, 2021 | 173.65 | 173.77 | 167.93 | 170.74 | 778,805 | -3.30(-1.89%) |
Jun 14, 2021 | 174.70 | 175.06 | 172.39 | 174.03 | 943,642 | -0.99(-0.56%) |
Jun 11, 2021 | 171.41 | 175.15 | 170.92 | 175.02 | 684,995 | +4.13(+2.42%) |
Jun 10, 2021 | 172.53 | 173.39 | 170.76 | 170.89 | 789,356 | -1.14(-0.66%) |
Jun 09, 2021 | 173.22 | 173.87 | 171.40 | 172.03 | 734,574 | -0.37(-0.22%) |
Jun 08, 2021 | 172.69 | 172.94 | 171.52 | 172.40 | 1,004,385 | +0.22(+0.13%) |
Jun 07, 2021 | 172.11 | 173.40 | 170.61 | 172.18 | 751,565 | +0.13(+0.08%) |
Jun 04, 2021 | 169.91 | 172.28 | 168.55 | 172.05 | 789,723 | +2.95(+1.74%) |
Jun 03, 2021 | 171.49 | 171.51 | 166.95 | 169.10 | 1,456,823 | -3.03(-1.76%) |
Jun 02, 2021 | 172.79 | 172.79 | 169.37 | 172.13 | 1,339,537 | -0.67(-0.39%) |
Jun 01, 2021 | 173.47 | 173.78 | 170.61 | 172.81 | 941,392 | +0.15(+0.09%) |
May 28, 2021 | 175.17 | 175.79 | 172.01 | 172.66 | 851,590 | -1.02(-0.59%) |
May 27, 2021 | 174.67 | 176.03 | 173.25 | 173.67 | 1,164,983 | -0.24(-0.14%) |
May 26, 2021 | 171.35 | 174.23 | 170.70 | 173.91 | 964,451 | +2.49(+1.45%) |
May 25, 2021 | 172.78 | 174.08 | 171.12 | 171.42 | 980,783 | -1.31(-0.76%) |
May 24, 2021 | 175.55 | 175.59 | 172.58 | 172.73 | 832,610 | -1.48(-0.85%) |
May 21, 2021 | 173.89 | 175.99 | 173.75 | 174.21 | 1,625,734 | -0.04(-0.02%) |
May 20, 2021 | 171.38 | 174.73 | 170.76 | 174.25 | 1,032,209 | +3.18(+1.86%) |
May 19, 2021 | 172.98 | 173.14 | 167.31 | 171.07 | 1,532,518 | -4.19(-2.39%) |
May 18, 2021 | 177.77 | 177.77 | 173.65 | 175.26 | 822,696 | -1.35(-0.77%) |
May 17, 2021 | 178.57 | 179.16 | 175.73 | 176.61 | 693,037 | -1.41(-0.79%) |
May 14, 2021 | 176.77 | 178.48 | 175.25 | 178.02 | 769,187 | +1.27(+0.72%) |
May 13, 2021 | 173.11 | 177.14 | 173.11 | 176.75 | 1,156,703 | +3.91(+2.26%) |
May 12, 2021 | 179.24 | 180.49 | 172.19 | 172.84 | 1,334,046 | -8.38(-4.63%) |
May 11, 2021 | 183.83 | 184.84 | 178.62 | 181.22 | 1,323,526 | -4.21(-2.27%) |
May 10, 2021 | 186.63 | 190.22 | 185.20 | 185.43 | 902,159 | +0.23(+0.12%) |
May 07, 2021 | 185.34 | 185.83 | 183.68 | 185.21 | 673,526 | +0.54(+0.29%) |
May 06, 2021 | 184.77 | 185.81 | 183.26 | 184.66 | 926,256 | +0.26(+0.14%) |
May 05, 2021 | 184.04 | 185.30 | 181.94 | 184.40 | 968,963 | +0.22(+0.12%) |
May 04, 2021 | 180.57 | 184.39 | 179.03 | 184.18 | 1,363,428 | +1.46(+0.80%) |