Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 148.31 | 150.53 | 144.31 | 144.52 | 627,797 | -4.57(-3.06%) |
Apr 28, 2022 | 147.69 | 149.90 | 144.42 | 149.09 | 634,012 | +2.97(+2.03%) |
Apr 27, 2022 | 146.53 | 148.56 | 145.38 | 146.12 | 572,771 | -0.26(-0.18%) |
Apr 26, 2022 | 150.44 | 150.62 | 146.38 | 146.38 | 513,349 | -5.19(-3.43%) |
Apr 25, 2022 | 148.62 | 151.66 | 147.86 | 151.58 | 585,632 | +1.53(+1.02%) |
Apr 22, 2022 | 153.38 | 153.90 | 149.82 | 150.04 | 519,061 | -3.88(-2.52%) |
Apr 21, 2022 | 159.69 | 160.11 | 153.44 | 153.93 | 354,824 | -4.08(-2.58%) |
Apr 20, 2022 | 159.24 | 159.55 | 157.84 | 158.01 | 268,110 | -0.58(-0.37%) |
Apr 19, 2022 | 154.90 | 158.87 | 154.90 | 158.59 | 453,999 | +3.92(+2.54%) |
Apr 18, 2022 | 155.88 | 155.92 | 153.72 | 154.67 | 282,759 | -1.55(-0.99%) |
Apr 14, 2022 | 158.23 | 158.72 | 156.12 | 156.22 | 274,995 | -1.98(-1.25%) |
Apr 13, 2022 | 154.96 | 158.43 | 154.96 | 158.20 | 236,343 | +3.43(+2.21%) |
Apr 12, 2022 | 156.59 | 158.66 | 154.20 | 154.78 | 417,588 | +0.00(+0.00%) |
Apr 11, 2022 | 154.84 | 156.78 | 154.18 | 154.78 | 222,706 | -1.09(-0.70%) |
Apr 08, 2022 | 156.66 | 157.72 | 155.33 | 155.87 | 390,616 | -0.97(-0.62%) |
Apr 07, 2022 | 157.28 | 158.36 | 154.32 | 156.84 | 820,744 | -0.59(-0.38%) |
Apr 06, 2022 | 158.85 | 158.85 | 156.01 | 157.43 | 831,033 | -2.75(-1.72%) |
Apr 05, 2022 | 164.15 | 165.05 | 159.91 | 160.18 | 488,756 | -4.11(-2.50%) |
Apr 04, 2022 | 163.61 | 164.54 | 163.08 | 164.29 | 527,529 | +1.16(+0.71%) |
Apr 01, 2022 | 162.20 | 163.46 | 161.48 | 163.13 | 922,696 | +1.47(+0.91%) |
Mar 31, 2022 | 163.53 | 164.39 | 161.57 | 161.66 | 559,565 | -2.03(-1.24%) |
Mar 30, 2022 | 165.95 | 166.54 | 162.96 | 163.69 | 445,151 | -3.01(-1.81%) |
Mar 29, 2022 | 163.59 | 167.31 | 163.59 | 166.70 | 1,136,706 | +4.56(+2.81%) |
Mar 28, 2022 | 161.48 | 162.19 | 159.50 | 162.15 | 470,731 | +0.87(+0.54%) |
Mar 25, 2022 | 162.02 | 162.09 | 159.69 | 161.28 | 281,154 | -0.42(-0.26%) |
Mar 24, 2022 | 160.43 | 161.77 | 158.96 | 161.70 | 205,786 | +2.05(+1.28%) |
Mar 23, 2022 | 161.15 | 162.38 | 159.65 | 159.65 | 227,204 | -2.65(-1.63%) |
Mar 22, 2022 | 160.41 | 162.77 | 160.41 | 162.29 | 185,052 | +2.36(+1.47%) |
Mar 21, 2022 | 161.11 | 161.74 | 158.65 | 159.93 | 262,145 | -1.19(-0.74%) |
Mar 18, 2022 | 157.75 | 161.36 | 157.54 | 161.12 | 388,843 | +2.63(+1.66%) |
Mar 17, 2022 | 154.92 | 158.63 | 154.25 | 158.49 | 301,552 | +3.00(+1.93%) |
Mar 16, 2022 | 151.91 | 155.62 | 150.86 | 155.49 | 431,180 | +5.50(+3.67%) |
Mar 15, 2022 | 147.64 | 150.08 | 147.36 | 149.99 | 428,163 | +2.63(+1.79%) |
Mar 14, 2022 | 150.58 | 151.20 | 146.67 | 147.36 | 476,225 | -3.29(-2.19%) |
Mar 11, 2022 | 154.77 | 154.92 | 150.51 | 150.65 | 285,100 | -3.06(-1.99%) |
Mar 10, 2022 | 152.24 | 153.88 | 151.14 | 153.71 | 383,132 | -0.51(-0.33%) |
Mar 09, 2022 | 152.26 | 155.02 | 152.17 | 154.22 | 495,377 | +4.89(+3.28%) |
Mar 08, 2022 | 148.86 | 152.90 | 147.68 | 149.33 | 781,474 | +0.74(+0.50%) |
Mar 07, 2022 | 154.10 | 154.60 | 148.47 | 148.59 | 722,605 | -5.57(-3.61%) |
Mar 04, 2022 | 156.20 | 156.96 | 152.95 | 154.15 | 453,591 | -3.15(-2.00%) |
Mar 03, 2022 | 160.60 | 160.71 | 156.54 | 157.30 | 336,765 | -3.25(-2.02%) |
Mar 02, 2022 | 158.15 | 161.20 | 157.56 | 160.55 | 421,199 | +3.09(+1.96%) |
Mar 01, 2022 | 159.77 | 160.69 | 156.38 | 157.46 | 1,644,264 | -2.73(-1.70%) |
Feb 28, 2022 | 157.74 | 161.29 | 157.74 | 160.19 | 515,584 | +0.95(+0.59%) |
Feb 25, 2022 | 156.00 | 159.32 | 155.78 | 159.24 | 372,421 | +3.68(+2.36%) |
Feb 24, 2022 | 146.40 | 155.91 | 146.37 | 155.57 | 677,748 | +4.44(+2.94%) |
Feb 23, 2022 | 155.77 | 156.08 | 150.84 | 151.13 | 424,301 | -3.33(-2.16%) |
Feb 22, 2022 | 155.92 | 157.80 | 153.49 | 154.46 | 650,093 | -2.39(-1.52%) |
Feb 18, 2022 | 156.85 | 0 | -2.10(-1.32%) | |||
Feb 17, 2022 | 162.12 | 162.50 | 158.54 | 158.95 | 261,907 | -4.72(-2.88%) |
Feb 16, 2022 | 163.09 | 164.36 | 162.01 | 163.67 | 421,119 | -0.24(-0.15%) |
Feb 15, 2022 | 161.80 | 164.20 | 161.40 | 163.91 | 309,508 | +4.44(+2.79%) |
Feb 14, 2022 | 160.28 | 162.03 | 158.55 | 159.47 | 705,861 | -0.74(-0.46%) |
Feb 11, 2022 | 163.41 | 164.94 | 159.12 | 160.21 | 473,819 | -3.03(-1.86%) |
Feb 10, 2022 | 163.12 | 167.73 | 162.15 | 163.24 | 350,206 | -2.19(-1.33%) |
Feb 09, 2022 | 163.00 | 165.43 | 163.00 | 165.43 | 306,295 | +3.80(+2.35%) |
Feb 08, 2022 | 158.98 | 161.85 | 158.56 | 161.63 | 253,510 | +2.33(+1.46%) |
Feb 07, 2022 | 158.92 | 161.19 | 158.48 | 159.30 | 542,901 | +0.45(+0.28%) |
Feb 04, 2022 | 156.87 | 159.99 | 155.93 | 158.85 | 328,491 | +2.31(+1.48%) |
Feb 03, 2022 | 158.18 | 156.20 | 156.54 | 369,828 | -4.19(-2.61%) | |
Feb 02, 2022 | 162.80 | 162.80 | 159.36 | 160.73 | 348,212 | -1.41(-0.87%) |
Feb 01, 2022 | 160.80 | 162.47 | 158.17 | 162.15 | 405,992 | +2.05(+1.28%) |
Jan 31, 2022 | 154.29 | 160.21 | 160.10 | 514,278 | +5.73(+3.71%) | |
Jan 28, 2022 | 151.01 | 154.15 | 148.71 | 154.37 | 428,937 | +3.67(+2.43%) |
Jan 27, 2022 | 154.92 | 156.50 | 150.18 | 150.70 | 565,419 | -2.58(-1.69%) |
Jan 26, 2022 | 158.30 | 159.53 | 152.82 | 153.28 | 1,463,478 | -2.03(-1.31%) |
Jan 25, 2022 | 156.28 | 157.39 | 153.18 | 155.31 | 538,202 | -3.49(-2.20%) |
Jan 24, 2022 | 153.16 | 159.01 | 149.45 | 158.80 | 931,957 | +2.84(+1.82%) |
Jan 21, 2022 | 158.74 | 160.45 | 155.83 | 155.97 | 726,830 | -3.55(-2.22%) |
Jan 20, 2022 | 163.08 | 165.97 | 159.35 | 159.51 | 457,831 | -2.50(-1.54%) |
Jan 19, 2022 | 165.01 | 165.52 | 161.85 | 162.01 | 902,981 | -1.86(-1.14%) |
Jan 18, 2022 | 166.72 | 167.26 | 163.76 | 163.87 | 505,074 | -4.84(-2.87%) |
Jan 14, 2022 | 168.71 | 0 | -0.28(-0.17%) | |||
Jan 13, 2022 | 172.70 | 173.08 | 168.61 | 168.99 | 280,480 | -2.97(-1.73%) |
Jan 12, 2022 | 173.91 | 174.66 | 170.83 | 171.97 | 421,237 | -0.88(-0.51%) |
Jan 11, 2022 | 170.25 | 173.03 | 169.41 | 172.84 | 687,111 | +2.41(+1.41%) |
Jan 10, 2022 | 169.33 | 170.43 | 166.03 | 170.43 | 752,563 | -0.27(-0.16%) |
Jan 07, 2022 | 172.27 | 173.80 | 170.19 | 170.71 | 280,749 | -1.63(-0.94%) |
Jan 06, 2022 | 171.85 | 173.76 | 169.64 | 172.34 | 325,896 | +0.75(+0.44%) |
Jan 05, 2022 | 177.64 | 178.00 | 171.58 | 171.58 | 299,506 | -6.18(-3.48%) |
Jan 04, 2022 | 179.60 | 179.93 | 176.31 | 177.77 | 324,457 | -1.44(-0.81%) |
Jan 03, 2022 | 178.94 | 179.68 | 177.13 | 179.21 | 584,822 | +0.93(+0.52%) |
Dec 31, 2021 | 178.70 | 179.83 | 178.27 | 178.28 | 260,075 | -0.49(-0.27%) |
Dec 30, 2021 | 178.61 | 180.68 | 177.85 | 178.77 | 327,457 | +0.20(+0.11%) |
Dec 29, 2021 | 178.51 | 178.67 | 177.04 | 178.57 | 288,958 | +0.08(+0.04%) |
Dec 28, 2021 | 179.81 | 180.96 | 178.25 | 178.50 | 342,073 | -1.40(-0.78%) |
Dec 27, 2021 | 178.67 | 179.90 | 177.76 | 179.90 | 619,040 | +1.43(+0.80%) |
Dec 23, 2021 | 177.53 | 178.89 | 176.81 | 178.47 | 250,174 | +1.37(+0.77%) |
Dec 22, 2021 | 175.50 | 177.10 | 175.11 | 177.10 | 256,275 | +1.41(+0.80%) |
Dec 21, 2021 | 172.36 | 175.73 | 172.20 | 175.69 | 294,063 | +5.22(+3.06%) |
Dec 20, 2021 | 170.80 | 170.87 | 168.35 | 170.47 | 548,941 | -2.60(-1.50%) |
Dec 17, 2021 | 170.33 | 174.25 | 168.86 | 173.07 | 403,808 | +1.53(+0.89%) |
Dec 16, 2021 | 176.27 | 176.46 | 170.55 | 171.54 | 329,373 | -3.67(-2.09%) |
Dec 15, 2021 | 172.71 | 175.46 | 170.09 | 175.21 | 581,413 | +2.51(+1.46%) |
Dec 14, 2021 | 172.56 | 174.82 | 171.48 | 172.69 | 431,324 | -1.68(-0.96%) |
Dec 13, 2021 | 176.37 | 176.49 | 173.29 | 174.37 | 654,502 | -2.15(-1.22%) |
Dec 10, 2021 | 178.71 | 179.13 | 175.38 | 176.52 | 212,634 | -0.79(-0.44%) |
Dec 09, 2021 | 180.54 | 181.36 | 177.25 | 177.31 | 573,381 | -4.10(-2.26%) |
Dec 08, 2021 | 180.01 | 181.84 | 178.61 | 181.40 | 489,781 | +1.97(+1.10%) |
Dec 07, 2021 | 178.31 | 180.69 | 177.85 | 179.43 | 220,058 | +4.50(+2.57%) |
Dec 06, 2021 | 172.85 | 176.00 | 170.63 | 174.94 | 333,282 | +2.32(+1.34%) |
Dec 03, 2021 | 177.10 | 177.75 | 170.63 | 172.62 | 480,680 | -3.99(-2.26%) |
Dec 02, 2021 | 172.99 | 177.04 | 172.61 | 176.61 | 455,171 | +4.32(+2.51%) |
Dec 01, 2021 | 180.24 | 180.74 | 172.28 | 172.28 | 383,230 | -5.12(-2.88%) |
Nov 30, 2021 | 180.69 | 181.28 | 175.97 | 177.40 | 355,745 | -4.35(-2.39%) |
Nov 29, 2021 | 183.88 | 184.18 | 180.12 | 181.75 | 788,997 | +0.34(+0.19%) |
Nov 26, 2021 | 181.91 | 183.13 | 179.48 | 181.41 | 243,070 | -4.54(-2.44%) |
Nov 24, 2021 | 183.56 | 186.01 | 182.73 | 185.96 | 153,653 | +1.12(+0.60%) |
Nov 23, 2021 | 185.48 | 186.48 | 182.58 | 184.84 | 320,128 | -0.94(-0.51%) |
Nov 22, 2021 | 189.04 | 189.20 | 185.22 | 185.78 | 295,071 | -2.60(-1.38%) |
Nov 19, 2021 | 189.23 | 189.66 | 188.08 | 188.38 | 600,310 | -1.51(-0.80%) |
Nov 18, 2021 | 191.69 | 189.85 | 189.40 | 189.90 | 1,013,998 | -1.03(-0.54%) |
Nov 17, 2021 | 193.06 | 193.06 | 190.48 | 190.93 | 205,507 | -2.50(-1.30%) |
Nov 16, 2021 | 192.14 | 193.69 | 191.92 | 193.43 | 174,258 | +1.16(+0.61%) |
Nov 15, 2021 | 193.38 | 193.58 | 191.74 | 192.27 | 207,682 | -0.41(-0.21%) |
Nov 12, 2021 | 191.78 | 192.73 | 191.57 | 192.68 | 141,806 | +1.18(+0.62%) |
Nov 11, 2021 | 191.46 | 192.01 | 190.63 | 191.49 | 178,445 | +1.22(+0.64%) |
Nov 10, 2021 | 192.47 | 190.27 | 260,792 | -3.54(-1.83%) | ||
Nov 09, 2021 | 194.26 | 194.73 | 192.25 | 193.81 | 219,452 | -0.37(-0.19%) |
Nov 08, 2021 | 194.26 | 194.76 | 193.40 | 194.18 | 156,205 | +1.11(+0.57%) |
Nov 05, 2021 | 193.22 | 194.39 | 191.85 | 193.07 | 385,641 | +1.24(+0.65%) |
Nov 04, 2021 | 192.78 | 193.49 | 191.25 | 191.83 | 334,457 | -0.16(-0.08%) |
Nov 03, 2021 | 189.87 | 192.51 | 189.34 | 191.99 | 226,285 | +2.14(+1.13%) |
Nov 02, 2021 | 190.17 | 190.21 | 188.85 | 189.85 | 328,718 | -0.15(-0.08%) |
Nov 01, 2021 | 187.60 | 190.04 | 186.79 | 190.00 | 242,334 | +3.21(+1.72%) |
Oct 29, 2021 | 186.09 | 187.28 | 186.06 | 186.79 | 403,339 | +0.14(+0.07%) |
Oct 28, 2021 | 184.20 | 186.66 | 183.71 | 186.66 | 216,963 | +3.09(+1.68%) |
Oct 27, 2021 | 186.93 | 186.91 | 183.51 | 183.57 | 219,642 | -3.47(-1.85%) |
Oct 26, 2021 | 189.04 | 187.03 | 215,869 | -1.13(-0.60%) | ||
Oct 25, 2021 | 187.29 | 188.40 | 186.46 | 188.16 | 214,553 | +1.43(+0.76%) |
Oct 22, 2021 | 187.31 | 187.75 | 185.55 | 186.73 | 156,500 | -1.07(-0.57%) |
Oct 21, 2021 | 186.51 | 187.83 | 186.41 | 187.80 | 206,034 | +1.07(+0.57%) |
Oct 20, 2021 | 186.13 | 187.03 | 185.73 | 186.73 | 174,221 | +0.84(+0.45%) |
Oct 19, 2021 | 185.81 | 186.46 | 184.88 | 185.89 | 155,644 | +0.93(+0.50%) |
Oct 18, 2021 | 183.53 | 184.96 | 183.14 | 184.96 | 368,400 | +0.72(+0.39%) |
Oct 15, 2021 | 185.63 | 185.74 | 184.14 | 184.24 | 182,075 | +0.03(+0.02%) |
Oct 14, 2021 | 183.45 | 184.61 | 183.31 | 184.21 | 235,959 | +2.70(+1.49%) |
Oct 13, 2021 | 180.37 | 181.60 | 179.63 | 181.51 | 205,873 | +1.78(+0.99%) |
Oct 12, 2021 | 179.13 | 180.50 | 178.74 | 179.73 | 202,877 | +1.36(+0.76%) |
Oct 11, 2021 | 179.34 | 180.94 | 178.25 | 178.37 | 164,306 | -1.06(-0.59%) |
Oct 08, 2021 | 181.34 | 181.44 | 179.42 | 179.43 | 188,054 | -1.47(-0.81%) |
Oct 07, 2021 | 179.64 | 182.05 | 179.64 | 180.90 | 637,395 | +2.98(+1.68%) |
Oct 06, 2021 | 176.08 | 178.22 | 175.29 | 177.92 | 197,788 | +0.14(+0.08%) |
Oct 05, 2021 | 177.26 | 179.10 | 176.77 | 177.78 | 223,215 | +1.18(+0.67%) |
Oct 04, 2021 | 178.72 | 179.03 | 175.74 | 176.61 | 978,492 | -2.84(-1.58%) |
Oct 01, 2021 | 178.19 | 180.20 | 175.97 | 179.44 | 909,157 | +2.38(+1.34%) |
Sep 30, 2021 | 178.82 | 179.28 | 176.84 | 177.06 | 308,670 | -1.14(-0.64%) |
Sep 29, 2021 | 179.62 | 180.36 | 177.97 | 178.20 | 341,321 | -0.72(-0.40%) |
Sep 28, 2021 | 182.13 | 182.25 | 178.60 | 178.92 | 299,420 | -4.53(-2.47%) |
Sep 27, 2021 | 182.62 | 184.15 | 182.07 | 183.45 | 264,013 | +0.64(+0.35%) |
Sep 24, 2021 | 182.32 | 183.31 | 181.59 | 182.81 | 275,620 | -0.53(-0.29%) |
Sep 23, 2021 | 182.09 | 184.01 | 181.81 | 183.34 | 222,339 | +2.40(+1.33%) |
Sep 22, 2021 | 179.59 | 181.90 | 179.01 | 180.93 | 222,922 | +2.20(+1.23%) |
Sep 21, 2021 | 179.00 | 179.80 | 177.43 | 178.73 | 775,888 | +0.84(+0.47%) |
Sep 20, 2021 | 177.93 | 178.96 | 175.49 | 177.89 | 538,377 | -3.70(-2.04%) |
Sep 17, 2021 | 182.01 | 182.62 | 180.71 | 181.59 | 397,789 | -0.42(-0.23%) |
Sep 16, 2021 | 181.36 | 182.62 | 180.67 | 182.01 | 231,221 | +0.45(+0.25%) |
Sep 15, 2021 | 180.07 | 181.74 | 179.40 | 181.56 | 336,734 | +1.81(+1.01%) |
Sep 14, 2021 | 182.30 | 182.62 | 179.41 | 179.75 | 209,818 | -2.01(-1.10%) |
Sep 13, 2021 | 182.51 | 182.51 | 179.87 | 181.76 | 266,361 | +0.27(+0.15%) |
Sep 10, 2021 | 183.90 | 183.97 | 181.25 | 181.49 | 183,748 | -1.51(-0.83%) |
Sep 09, 2021 | 182.88 | 184.54 | 182.75 | 183.00 | 183,213 | +0.00(+0.00%) |
Sep 08, 2021 | 184.22 | 184.23 | 181.98 | 183.00 | 207,673 | -1.68(-0.91%) |
Sep 07, 2021 | 186.20 | 186.34 | 184.48 | 184.68 | 292,334 | -1.54(-0.83%) |
Sep 03, 2021 | 186.19 | 186.62 | 185.59 | 186.22 | 172,632 | -0.16(-0.09%) |
Sep 02, 2021 | 185.63 | 186.94 | 185.53 | 186.38 | 212,800 | +0.97(+0.52%) |
Sep 01, 2021 | 184.83 | 186.05 | 184.01 | 185.41 | 228,261 | +1.01(+0.55%) |
Aug 31, 2021 | 184.71 | 184.88 | 183.77 | 184.40 | 231,256 | -0.46(-0.25%) |
Aug 30, 2021 | 185.80 | 185.82 | 184.23 | 184.86 | 807,745 | -0.17(-0.09%) |
Aug 27, 2021 | 182.11 | 185.55 | 182.11 | 185.03 | 1,365,633 | +3.58(+1.97%) |
Aug 26, 2021 | 182.92 | 183.64 | 181.30 | 181.46 | 284,448 | -1.57(-0.86%) |
Aug 25, 2021 | 182.21 | 183.72 | 181.74 | 183.03 | 326,982 | +0.95(+0.52%) |
Aug 24, 2021 | 180.53 | 182.24 | 180.53 | 182.08 | 212,660 | +2.01(+1.11%) |
Aug 23, 2021 | 178.50 | 180.15 | 178.23 | 180.07 | 172,129 | +2.79(+1.57%) |
Aug 20, 2021 | 174.97 | 177.33 | 174.96 | 177.28 | 340,483 | +2.39(+1.37%) |
Aug 19, 2021 | 174.79 | 176.32 | 173.98 | 174.88 | 237,452 | -1.64(-0.93%) |
Aug 18, 2021 | 177.83 | 178.84 | 176.48 | 176.52 | 163,808 | -1.41(-0.79%) |
Aug 17, 2021 | 178.35 | 178.49 | 176.13 | 177.93 | 206,801 | -1.82(-1.01%) |
Aug 16, 2021 | 180.41 | 180.59 | 178.65 | 179.75 | 653,642 | -1.52(-0.84%) |
Aug 13, 2021 | 182.22 | 182.22 | 181.12 | 181.27 | 192,033 | -1.04(-0.57%) |
Aug 12, 2021 | 181.96 | 182.33 | 181.34 | 182.31 | 133,275 | +0.20(+0.11%) |
Aug 11, 2021 | 182.20 | 182.20 | 180.17 | 182.11 | 1,106,663 | +0.35(+0.19%) |
Aug 10, 2021 | 182.50 | 183.05 | 181.56 | 181.76 | 259,548 | -0.32(-0.18%) |
Aug 09, 2021 | 182.11 | 182.63 | 180.78 | 182.08 | 563,421 | -0.11(-0.06%) |
Aug 06, 2021 | 183.09 | 183.56 | 181.76 | 182.18 | 179,797 | -0.23(-0.13%) |
Aug 05, 2021 | 180.41 | 182.68 | 180.41 | 182.42 | 191,784 | +2.31(+1.28%) |
Aug 04, 2021 | 180.11 | 181.31 | 179.87 | 180.11 | 193,270 | -1.00(-0.55%) |
Aug 03, 2021 | 180.97 | 181.52 | 178.60 | 181.11 | 230,941 | +0.73(+0.40%) |
Aug 02, 2021 | 181.79 | 182.58 | 180.27 | 180.38 | 251,701 | -0.41(-0.23%) |
Jul 30, 2021 | 180.78 | 182.87 | 180.47 | 180.79 | 200,201 | -1.30(-0.71%) |
Jul 29, 2021 | 181.95 | 183.49 | 181.74 | 182.09 | 251,395 | +0.89(+0.49%) |
Jul 28, 2021 | 179.93 | 182.13 | 178.99 | 181.19 | 395,223 | +2.10(+1.17%) |
Jul 27, 2021 | 180.21 | 180.36 | 177.20 | 179.09 | 306,335 | -1.83(-1.01%) |
Jul 26, 2021 | 180.88 | 181.75 | 180.23 | 180.92 | 307,402 | -0.02(-0.01%) |
Jul 23, 2021 | 180.14 | 180.99 | 179.13 | 180.94 | 386,493 | +1.74(+0.97%) |
Jul 22, 2021 | 180.00 | 180.34 | 178.28 | 179.21 | 382,807 | -1.24(-0.69%) |
Jul 21, 2021 | 178.59 | 180.50 | 178.59 | 180.45 | 2,124,256 | +2.41(+1.36%) |
Jul 20, 2021 | 173.69 | 178.74 | 173.08 | 178.03 | 4,458,298 | +4.87(+2.81%) |
Jul 19, 2021 | 172.18 | 174.31 | 170.84 | 173.17 | 829,717 | -1.76(-1.01%) |
Jul 16, 2021 | 177.38 | 177.87 | 174.62 | 174.93 | 578,747 | -1.40(-0.79%) |
Jul 15, 2021 | 176.48 | 177.44 | 174.46 | 176.33 | 340,462 | -0.52(-0.30%) |
Jul 14, 2021 | 180.29 | 180.57 | 176.85 | 176.85 | 906,807 | -2.54(-1.42%) |
Jul 13, 2021 | 181.66 | 181.66 | 179.22 | 179.39 | 1,357,190 | -2.89(-1.59%) |
Jul 12, 2021 | 182.35 | 182.35 | 181.19 | 182.28 | 168,803 | -0.05(-0.03%) |
Jul 09, 2021 | 180.28 | 182.38 | 179.63 | 182.33 | 184,089 | +3.30(+1.84%) |
Jul 08, 2021 | 177.80 | 180.12 | 176.36 | 179.03 | 266,660 | -1.83(-1.01%) |
Jul 07, 2021 | 182.44 | 182.79 | 179.55 | 180.87 | 204,057 | -1.34(-0.73%) |
Jul 06, 2021 | 183.33 | 183.53 | 180.69 | 182.20 | 251,382 | -1.05(-0.57%) |
Jul 02, 2021 | 184.38 | 184.38 | 182.63 | 183.25 | 247,670 | -0.57(-0.31%) |
Jul 01, 2021 | 183.52 | 184.13 | 182.76 | 183.82 | 547,826 | +0.97(+0.53%) |
Jun 30, 2021 | 183.27 | 183.53 | 182.76 | 182.85 | 264,039 | -0.83(-0.45%) |
Jun 29, 2021 | 184.10 | 184.69 | 183.28 | 183.69 | 348,475 | -0.16(-0.08%) |
Jun 28, 2021 | 184.91 | 184.91 | 182.83 | 183.84 | 277,628 | -0.37(-0.20%) |
Jun 25, 2021 | 183.86 | 184.68 | 183.56 | 184.21 | 492,987 | +0.60(+0.33%) |
Jun 24, 2021 | 182.85 | 183.61 | 182.46 | 183.61 | 180,225 | +2.06(+1.13%) |
Jun 23, 2021 | 181.05 | 182.20 | 181.05 | 181.55 | 185,095 | +0.62(+0.34%) |
Jun 22, 2021 | 179.69 | 181.15 | 178.94 | 180.93 | 174,256 | +1.15(+0.64%) |
Jun 21, 2021 | 178.05 | 180.05 | 177.12 | 179.78 | 300,790 | +2.75(+1.55%) |
Jun 18, 2021 | 177.81 | 179.31 | 176.38 | 177.03 | 323,410 | -2.46(-1.37%) |
Jun 17, 2021 | 179.62 | 180.32 | 177.40 | 179.49 | 226,876 | -0.46(-0.26%) |
Jun 16, 2021 | 180.12 | 180.68 | 178.26 | 179.96 | 215,581 | -0.39(-0.21%) |
Jun 15, 2021 | 181.43 | 181.78 | 179.29 | 180.34 | 273,821 | -0.94(-0.52%) |
Jun 14, 2021 | 181.91 | 182.43 | 180.84 | 181.28 | 477,351 | -0.38(-0.21%) |
Jun 11, 2021 | 180.57 | 181.68 | 180.25 | 181.66 | 357,808 | +1.72(+0.96%) |
Jun 10, 2021 | 180.30 | 180.73 | 178.83 | 179.94 | 211,956 | +0.12(+0.06%) |
Jun 09, 2021 | 181.25 | 181.33 | 179.70 | 179.82 | 427,350 | -1.03(-0.57%) |
Jun 08, 2021 | 179.95 | 181.22 | 178.73 | 180.84 | 919,669 | +1.44(+0.80%) |
Jun 07, 2021 | 177.83 | 179.69 | 177.56 | 179.40 | 427,510 | +1.85(+1.04%) |
Jun 04, 2021 | 177.17 | 177.68 | 176.56 | 177.56 | 608,040 | +1.43(+0.81%) |
Jun 03, 2021 | 176.79 | 176.88 | 174.79 | 176.12 | 307,417 | -1.80(-1.01%) |
Jun 02, 2021 | 178.38 | 178.41 | 177.13 | 177.92 | 332,250 | -0.04(-0.02%) |
Jun 01, 2021 | 178.22 | 178.27 | 176.58 | 177.96 | 398,786 | +1.12(+0.63%) |
May 28, 2021 | 177.62 | 177.80 | 176.64 | 176.84 | 604,755 | +0.11(+0.06%) |
May 27, 2021 | 176.41 | 177.00 | 175.22 | 176.73 | 318,912 | +1.26(+0.72%) |
May 26, 2021 | 173.67 | 175.64 | 173.65 | 175.48 | 221,467 | +2.37(+1.37%) |
May 25, 2021 | 174.85 | 175.57 | 172.88 | 173.11 | 253,042 | -1.02(-0.58%) |
May 24, 2021 | 173.56 | 174.77 | 172.88 | 174.12 | 188,125 | +1.54(+0.89%) |
May 21, 2021 | 173.83 | 174.35 | 172.25 | 172.58 | 258,065 | +0.23(+0.13%) |
May 20, 2021 | 170.50 | 172.67 | 170.03 | 172.35 | 310,071 | +2.22(+1.30%) |
May 19, 2021 | 168.20 | 170.27 | 167.33 | 170.14 | 276,850 | -1.08(-0.63%) |
May 18, 2021 | 171.86 | 173.59 | 171.12 | 171.22 | 238,905 | -0.49(-0.29%) |
May 17, 2021 | 171.04 | 171.90 | 169.75 | 171.71 | 352,186 | -0.34(-0.20%) |
May 14, 2021 | 169.33 | 172.28 | 168.80 | 172.05 | 355,754 | +4.33(+2.58%) |
May 13, 2021 | 167.06 | 169.72 | 165.17 | 167.72 | 1,222,905 | +1.55(+0.93%) |
May 12, 2021 | 170.13 | 171.19 | 165.88 | 166.17 | 542,187 | -5.45(-3.17%) |
May 11, 2021 | 168.31 | 172.28 | 167.39 | 171.62 | 390,127 | -0.09(-0.05%) |
May 10, 2021 | 175.21 | 175.21 | 171.66 | 171.70 | 659,140 | -3.72(-2.12%) |
May 07, 2021 | 173.79 | 176.19 | 173.67 | 175.42 | 272,080 | +2.25(+1.30%) |
May 06, 2021 | 173.96 | 173.96 | 170.80 | 173.17 | 888,638 | -1.03(-0.59%) |
May 05, 2021 | 175.76 | 176.22 | 173.47 | 174.21 | 326,303 | -1.18(-0.67%) |
May 04, 2021 | 176.65 | 176.87 | 173.40 | 175.39 | 441,730 | -2.25(-1.27%) |