Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 230.43 | 231.39 | 225.64 | 226.16 | 1,928,824 | -4.47(-1.94%) |
Apr 28, 2022 | 231.80 | 232.61 | 228.86 | 230.62 | 1,509,766 | +1.17(+0.51%) |
Apr 27, 2022 | 227.24 | 236.17 | 226.72 | 229.46 | 2,386,552 | +2.92(+1.29%) |
Apr 26, 2022 | 228.17 | 231.03 | 226.54 | 226.54 | 1,356,477 | -2.15(-0.94%) |
Apr 25, 2022 | 228.54 | 229.26 | 224.55 | 228.69 | 1,595,076 | +0.37(+0.16%) |
Apr 22, 2022 | 230.59 | 231.80 | 228.09 | 228.32 | 1,125,774 | -3.13(-1.35%) |
Apr 21, 2022 | 237.13 | 237.37 | 231.17 | 231.45 | 1,322,906 | -5.38(-2.27%) |
Apr 20, 2022 | 236.46 | 238.74 | 235.29 | 236.83 | 902,036 | +1.05(+0.45%) |
Apr 19, 2022 | 233.39 | 236.30 | 232.42 | 235.78 | 1,236,965 | +2.61(+1.12%) |
Apr 18, 2022 | 232.75 | 237.82 | 232.63 | 233.17 | 1,069,304 | +0.12(+0.05%) |
Apr 14, 2022 | 234.07 | 235.19 | 232.35 | 233.05 | 1,001,436 | +0.03(+0.01%) |
Apr 13, 2022 | 234.22 | 235.84 | 231.91 | 233.03 | 785,983 | -0.10(-0.05%) |
Apr 12, 2022 | 232.64 | 235.23 | 231.49 | 233.13 | 789,225 | +0.26(+0.11%) |
Apr 11, 2022 | 233.60 | 236.09 | 231.15 | 232.87 | 1,454,144 | +1.44(+0.62%) |
Apr 08, 2022 | 234.18 | 235.34 | 231.01 | 231.43 | 1,130,979 | -1.50(-0.64%) |
Apr 07, 2022 | 228.90 | 234.00 | 227.41 | 232.93 | 1,324,390 | +3.93(+1.72%) |
Apr 06, 2022 | 227.35 | 230.23 | 227.08 | 229.00 | 1,470,067 | +1.53(+0.67%) |
Apr 05, 2022 | 226.95 | 230.83 | 226.95 | 227.47 | 1,269,266 | -0.08(-0.03%) |
Apr 04, 2022 | 230.65 | 230.66 | 225.38 | 227.54 | 1,218,005 | -3.12(-1.35%) |
Apr 01, 2022 | 229.39 | 231.36 | 227.53 | 230.66 | 1,056,513 | +1.26(+0.55%) |
Mar 31, 2022 | 230.31 | 233.57 | 229.37 | 229.40 | 1,383,745 | -2.99(-1.28%) |
Mar 30, 2022 | 230.18 | 233.63 | 230.18 | 232.38 | 1,448,592 | +3.07(+1.34%) |
Mar 29, 2022 | 225.74 | 229.41 | 222.69 | 229.31 | 1,727,726 | +0.19(+0.08%) |
Mar 28, 2022 | 230.67 | 231.19 | 227.78 | 229.12 | 1,311,331 | -3.30(-1.42%) |
Mar 25, 2022 | 229.07 | 232.50 | 228.62 | 232.42 | 1,185,566 | +3.20(+1.39%) |
Mar 24, 2022 | 228.28 | 231.47 | 227.45 | 229.23 | 1,240,009 | +1.25(+0.55%) |
Mar 23, 2022 | 227.04 | 229.85 | 226.59 | 227.98 | 1,440,755 | +1.77(+0.78%) |
Mar 22, 2022 | 224.62 | 226.26 | 222.66 | 226.21 | 1,219,947 | +1.67(+0.75%) |
Mar 21, 2022 | 219.72 | 226.84 | 219.71 | 224.54 | 1,646,445 | +5.55(+2.54%) |
Mar 18, 2022 | 219.36 | 219.83 | 217.42 | 218.98 | 2,739,076 | -0.27(-0.12%) |
Mar 17, 2022 | 219.18 | 221.07 | 216.62 | 219.25 | 1,800,457 | +2.68(+1.24%) |
Mar 16, 2022 | 222.99 | 224.83 | 213.41 | 216.57 | 2,583,577 | -9.44(-4.18%) |
Mar 15, 2022 | 223.95 | 226.76 | 222.02 | 226.01 | 1,204,657 | +3.61(+1.62%) |
Mar 14, 2022 | 222.90 | 224.09 | 219.21 | 222.41 | 1,450,412 | +1.28(+0.58%) |
Mar 11, 2022 | 224.28 | 227.28 | 221.03 | 221.12 | 1,897,648 | -2.89(-1.29%) |
Mar 10, 2022 | 224.46 | 227.15 | 222.89 | 224.01 | 1,657,760 | -1.23(-0.54%) |
Mar 09, 2022 | 223.50 | 226.77 | 220.31 | 225.24 | 2,549,930 | +1.43(+0.64%) |
Mar 08, 2022 | 235.30 | 235.75 | 223.76 | 223.82 | 2,911,842 | -11.39(-4.84%) |
Mar 07, 2022 | 233.52 | 242.53 | 233.51 | 235.21 | 5,037,484 | +1.90(+0.82%) |
Mar 04, 2022 | 224.57 | 233.56 | 223.58 | 233.31 | 3,487,771 | +6.81(+3.01%) |
Mar 03, 2022 | 225.21 | 228.05 | 224.63 | 226.50 | 1,971,578 | +2.26(+1.01%) |
Mar 02, 2022 | 223.52 | 225.08 | 217.97 | 224.23 | 2,922,493 | +2.31(+1.04%) |
Mar 01, 2022 | 223.52 | 225.42 | 220.76 | 221.92 | 2,188,821 | -1.07(-0.48%) |
Feb 28, 2022 | 218.38 | 223.51 | 217.95 | 223.00 | 3,453,250 | +6.15(+2.84%) |
Feb 25, 2022 | 207.88 | 217.05 | 212.75 | 216.84 | 2,081,239 | +8.99(+4.32%) |
Feb 24, 2022 | 206.20 | 208.25 | 201.08 | 207.85 | 2,168,676 | +2.15(+1.04%) |
Feb 23, 2022 | 207.41 | 208.19 | 205.27 | 205.71 | 1,833,545 | -0.52(-0.25%) |
Feb 22, 2022 | 209.25 | 209.25 | 204.62 | 206.23 | 2,281,495 | +0.95(+0.46%) |
Feb 18, 2022 | 205.28 | 0 | +1.35(+0.66%) | |||
Feb 17, 2022 | 203.29 | 205.02 | 201.87 | 203.93 | 1,066,382 | -0.01(-0.00%) |
Feb 16, 2022 | 202.29 | 204.80 | 202.14 | 203.94 | 855,930 | +1.56(+0.77%) |
Feb 15, 2022 | 201.62 | 203.71 | 200.69 | 202.38 | 725,576 | +1.52(+0.76%) |
Feb 14, 2022 | 203.31 | 204.15 | 199.77 | 200.85 | 1,290,578 | -2.46(-1.21%) |
Feb 11, 2022 | 201.30 | 204.44 | 200.56 | 203.32 | 1,268,125 | +2.13(+1.06%) |
Feb 10, 2022 | 203.31 | 205.25 | 200.04 | 201.19 | 1,158,955 | -3.73(-1.82%) |
Feb 09, 2022 | 205.18 | 205.61 | 204.02 | 204.92 | 1,091,325 | +0.93(+0.46%) |
Feb 08, 2022 | 202.94 | 204.56 | 201.53 | 203.98 | 1,119,135 | +2.23(+1.10%) |
Feb 07, 2022 | 202.86 | 203.48 | 201.25 | 201.76 | 1,099,079 | -0.16(-0.08%) |
Feb 04, 2022 | 203.08 | 205.65 | 200.48 | 201.92 | 1,537,470 | +0.11(+0.06%) |
Feb 03, 2022 | 197.69 | 201.81 | 1,451,662 | -1.82(-0.89%) | ||
Feb 02, 2022 | 201.93 | 203.97 | 200.31 | 203.62 | 1,985,633 | +1.15(+0.57%) |
Feb 01, 2022 | 201.82 | 203.17 | 199.50 | 202.47 | 1,442,141 | +0.73(+0.36%) |
Jan 31, 2022 | 200.18 | 202.23 | 198.20 | 201.74 | 1,646,827 | -0.69(-0.34%) |
Jan 28, 2022 | 199.59 | 202.47 | 196.17 | 202.42 | 1,577,448 | +3.82(+1.92%) |
Jan 27, 2022 | 195.06 | 201.29 | 195.06 | 198.60 | 2,526,168 | +3.69(+1.89%) |
Jan 26, 2022 | 194.20 | 199.88 | 190.98 | 194.91 | 2,090,526 | -0.99(-0.50%) |
Jan 25, 2022 | 194.99 | 196.74 | 191.12 | 195.90 | 1,856,641 | -1.07(-0.54%) |
Jan 24, 2022 | 194.44 | 197.42 | 190.84 | 196.97 | 1,539,380 | +0.51(+0.26%) |
Jan 21, 2022 | 199.04 | 200.59 | 196.24 | 196.45 | 1,300,819 | -2.32(-1.17%) |
Jan 20, 2022 | 200.19 | 202.56 | 198.30 | 198.77 | 981,021 | -1.31(-0.66%) |
Jan 19, 2022 | 200.82 | 203.01 | 200.08 | 200.08 | 869,376 | -0.76(-0.38%) |
Jan 18, 2022 | 201.77 | 202.12 | 198.76 | 200.84 | 1,161,541 | -1.85(-0.91%) |
Jan 14, 2022 | 202.69 | 0 | +1.65(+0.82%) | |||
Jan 13, 2022 | 201.08 | 202.71 | 200.12 | 201.04 | 805,922 | +0.60(+0.30%) |
Jan 12, 2022 | 200.51 | 201.17 | 199.22 | 200.45 | 1,023,823 | +0.33(+0.17%) |
Jan 11, 2022 | 199.20 | 200.28 | 198.08 | 200.12 | 1,080,257 | +0.92(+0.46%) |
Jan 10, 2022 | 201.08 | 203.07 | 198.15 | 199.20 | 1,305,752 | -1.40(-0.70%) |
Jan 07, 2022 | 201.05 | 202.28 | 200.20 | 200.60 | 1,489,245 | +0.33(+0.17%) |
Jan 06, 2022 | 201.01 | 202.44 | 198.74 | 200.27 | 913,599 | +1.35(+0.68%) |
Jan 05, 2022 | 201.24 | 202.81 | 198.65 | 198.91 | 926,666 | -1.65(-0.82%) |
Jan 04, 2022 | 197.74 | 200.95 | 196.93 | 200.56 | 1,194,085 | +4.34(+2.21%) |
Jan 03, 2022 | 197.68 | 198.19 | 194.97 | 196.22 | 762,888 | -0.96(-0.48%) |
Dec 31, 2021 | 196.09 | 198.12 | 195.15 | 197.17 | 918,114 | +0.88(+0.45%) |
Dec 30, 2021 | 196.44 | 198.00 | 195.95 | 196.29 | 759,768 | -0.33(-0.17%) |
Dec 29, 2021 | 196.51 | 197.26 | 194.96 | 196.62 | 756,720 | +0.21(+0.11%) |
Dec 28, 2021 | 195.31 | 197.55 | 195.31 | 196.42 | 950,955 | +0.51(+0.26%) |
Dec 27, 2021 | 193.96 | 195.98 | 193.46 | 195.91 | 897,878 | +2.31(+1.19%) |
Dec 23, 2021 | 193.74 | 194.69 | 192.74 | 193.60 | 703,956 | +0.88(+0.46%) |
Dec 22, 2021 | 192.41 | 193.79 | 192.25 | 192.72 | 643,350 | +0.44(+0.23%) |
Dec 21, 2021 | 189.07 | 193.19 | 188.78 | 192.27 | 1,323,168 | +4.36(+2.32%) |
Dec 20, 2021 | 190.11 | 190.49 | 186.35 | 187.91 | 1,024,636 | -3.33(-1.74%) |
Dec 17, 2021 | 194.88 | 195.17 | 191.23 | 191.24 | 2,918,917 | -3.76(-1.93%) |
Dec 16, 2021 | 195.46 | 197.75 | 194.76 | 195.01 | 1,089,109 | -0.06(-0.03%) |
Dec 15, 2021 | 192.94 | 195.17 | 192.33 | 195.06 | 825,989 | +2.62(+1.36%) |
Dec 14, 2021 | 193.62 | 195.37 | 191.34 | 192.44 | 1,226,781 | -0.02(-0.01%) |
Dec 13, 2021 | 191.89 | 193.91 | 191.06 | 192.46 | 1,075,495 | -1.36(-0.70%) |
Dec 10, 2021 | 192.16 | 194.69 | 190.58 | 193.82 | 1,097,490 | +2.84(+1.49%) |
Dec 09, 2021 | 189.16 | 191.19 | 187.91 | 190.99 | 991,752 | +0.99(+0.52%) |
Dec 08, 2021 | 189.02 | 191.76 | 189.02 | 190.00 | 826,041 | +1.48(+0.78%) |
Dec 07, 2021 | 189.16 | 190.29 | 188.19 | 188.52 | 929,636 | -0.24(-0.13%) |
Dec 06, 2021 | 189.23 | 190.96 | 187.92 | 188.76 | 867,489 | +1.84(+0.98%) |
Dec 03, 2021 | 184.16 | 187.33 | 184.02 | 186.92 | 1,505,808 | +2.98(+1.62%) |
Dec 02, 2021 | 181.07 | 186.12 | 180.01 | 183.94 | 1,317,515 | +4.76(+2.65%) |
Dec 01, 2021 | 181.60 | 183.97 | 179.16 | 179.18 | 1,396,019 | +0.45(+0.25%) |
Nov 30, 2021 | 182.06 | 183.22 | 178.42 | 178.73 | 2,203,414 | -5.17(-2.81%) |
Nov 29, 2021 | 184.43 | 185.19 | 182.66 | 183.90 | 928,320 | +1.01(+0.55%) |
Nov 26, 2021 | 183.68 | 184.00 | 180.46 | 182.89 | 895,868 | -5.08(-2.70%) |
Nov 24, 2021 | 189.23 | 189.77 | 187.33 | 187.97 | 554,187 | -1.47(-0.77%) |
Nov 23, 2021 | 189.07 | 190.80 | 188.68 | 189.44 | 639,041 | +0.88(+0.47%) |
Nov 22, 2021 | 186.52 | 189.70 | 185.97 | 188.56 | 729,051 | +2.88(+1.55%) |
Nov 19, 2021 | 187.08 | 187.63 | 185.43 | 185.67 | 837,789 | -1.60(-0.85%) |
Nov 18, 2021 | 188.92 | 187.71 | 187.19 | 187.27 | 792,926 | -1.38(-0.73%) |
Nov 17, 2021 | 187.90 | 189.26 | 187.90 | 188.65 | 652,409 | +0.68(+0.36%) |
Nov 16, 2021 | 190.02 | 190.76 | 187.92 | 187.97 | 778,006 | -2.20(-1.16%) |
Nov 15, 2021 | 191.09 | 191.09 | 189.30 | 190.17 | 718,894 | +0.09(+0.05%) |
Nov 12, 2021 | 188.30 | 190.53 | 187.76 | 190.08 | 998,176 | +1.78(+0.94%) |
Nov 11, 2021 | 189.89 | 190.53 | 188.04 | 188.30 | 956,419 | -2.12(-1.11%) |
Nov 10, 2021 | 192.07 | 190.20 | 190.42 | 660,877 | -1.47(-0.76%) | |
Nov 09, 2021 | 191.83 | 192.59 | 190.33 | 191.89 | 704,824 | +0.23(+0.12%) |
Nov 08, 2021 | 190.97 | 192.16 | 189.24 | 191.66 | 1,148,163 | +1.55(+0.82%) |
Nov 05, 2021 | 189.40 | 190.45 | 188.23 | 190.11 | 1,381,617 | +2.69(+1.43%) |
Nov 04, 2021 | 189.85 | 190.28 | 186.90 | 187.42 | 1,203,575 | -2.88(-1.52%) |
Nov 03, 2021 | 190.06 | 190.34 | 186.90 | 190.31 | 1,415,051 | -0.51(-0.27%) |
Nov 02, 2021 | 191.54 | 192.44 | 190.08 | 190.82 | 896,486 | -0.13(-0.07%) |
Nov 01, 2021 | 191.82 | 191.58 | 188.94 | 190.95 | 811,646 | -0.81(-0.42%) |
Oct 29, 2021 | 191.62 | 192.99 | 190.44 | 191.76 | 1,570,635 | +0.13(+0.07%) |
Oct 28, 2021 | 196.02 | 196.25 | 190.19 | 191.63 | 1,183,858 | -3.01(-1.55%) |
Oct 27, 2021 | 193.88 | 197.40 | 190.36 | 194.64 | 1,204,026 | +1.15(+0.60%) |
Oct 26, 2021 | 188.41 | 194.39 | 193.49 | 1,962,151 | -3.16(-1.61%) | |
Oct 25, 2021 | 197.73 | 198.27 | 196.54 | 196.64 | 710,985 | -1.52(-0.77%) |
Oct 22, 2021 | 197.40 | 198.82 | 196.23 | 198.17 | 811,851 | +1.40(+0.71%) |
Oct 21, 2021 | 196.69 | 196.92 | 194.04 | 196.77 | 878,914 | -0.38(-0.19%) |
Oct 20, 2021 | 197.31 | 198.27 | 196.70 | 197.15 | 1,013,785 | -0.17(-0.09%) |
Oct 19, 2021 | 195.86 | 197.70 | 194.88 | 197.31 | 788,726 | +1.85(+0.95%) |
Oct 18, 2021 | 195.71 | 196.98 | 194.59 | 195.46 | 625,310 | -1.32(-0.67%) |
Oct 15, 2021 | 194.60 | 197.61 | 194.60 | 196.79 | 1,138,429 | +2.76(+1.42%) |
Oct 14, 2021 | 193.63 | 194.53 | 192.38 | 194.02 | 779,353 | +1.66(+0.86%) |
Oct 13, 2021 | 192.36 | 193.00 | 190.04 | 192.37 | 712,701 | -0.15(-0.08%) |
Oct 12, 2021 | 191.89 | 194.32 | 191.72 | 192.52 | 841,900 | +0.63(+0.33%) |
Oct 11, 2021 | 191.53 | 194.69 | 190.95 | 191.89 | 741,882 | +0.72(+0.38%) |
Oct 08, 2021 | 191.00 | 191.85 | 189.98 | 191.17 | 764,539 | +0.37(+0.19%) |
Oct 07, 2021 | 189.06 | 191.23 | 189.06 | 190.80 | 702,256 | +3.37(+1.80%) |
Oct 06, 2021 | 185.32 | 187.47 | 183.33 | 187.43 | 773,387 | +1.13(+0.61%) |
Oct 05, 2021 | 186.37 | 187.71 | 184.85 | 186.30 | 1,020,061 | +0.61(+0.33%) |
Oct 04, 2021 | 185.83 | 187.79 | 184.07 | 185.69 | 907,424 | -0.67(-0.36%) |
Oct 01, 2021 | 185.47 | 187.38 | 182.45 | 186.36 | 932,618 | +2.06(+1.12%) |
Sep 30, 2021 | 187.06 | 187.55 | 184.29 | 184.30 | 1,126,932 | -2.22(-1.19%) |
Sep 29, 2021 | 186.24 | 187.58 | 185.30 | 186.52 | 714,733 | +1.21(+0.65%) |
Sep 28, 2021 | 185.96 | 186.67 | 183.65 | 185.31 | 944,219 | -0.62(-0.33%) |
Sep 27, 2021 | 186.30 | 188.03 | 185.62 | 185.93 | 687,045 | +0.32(+0.17%) |
Sep 24, 2021 | 184.88 | 186.27 | 184.85 | 185.61 | 498,744 | +0.63(+0.34%) |
Sep 23, 2021 | 183.90 | 186.04 | 183.33 | 184.98 | 679,706 | +2.82(+1.55%) |
Sep 22, 2021 | 181.25 | 183.28 | 180.82 | 182.16 | 742,689 | +2.41(+1.34%) |
Sep 21, 2021 | 182.33 | 183.12 | 179.28 | 179.75 | 772,427 | -2.11(-1.16%) |
Sep 20, 2021 | 182.39 | 182.93 | 179.63 | 181.86 | 1,000,257 | -1.59(-0.87%) |
Sep 17, 2021 | 182.50 | 184.07 | 181.99 | 183.44 | 2,895,605 | +0.23(+0.12%) |
Sep 16, 2021 | 187.01 | 187.56 | 183.17 | 183.22 | 871,766 | -3.39(-1.81%) |
Sep 15, 2021 | 184.85 | 187.53 | 184.35 | 186.60 | 990,118 | +1.71(+0.93%) |
Sep 14, 2021 | 188.44 | 188.44 | 184.20 | 184.89 | 1,071,796 | -2.59(-1.38%) |
Sep 13, 2021 | 190.23 | 190.74 | 185.63 | 187.49 | 1,579,381 | -2.05(-1.08%) |
Sep 10, 2021 | 192.69 | 192.86 | 189.50 | 189.54 | 1,113,239 | -2.08(-1.08%) |
Sep 09, 2021 | 192.73 | 194.11 | 191.58 | 191.62 | 1,316,204 | -0.55(-0.29%) |
Sep 08, 2021 | 190.08 | 192.73 | 189.51 | 192.17 | 1,155,058 | +1.89(+0.99%) |
Sep 07, 2021 | 189.60 | 191.09 | 188.74 | 190.28 | 1,485,790 | -0.07(-0.03%) |
Sep 03, 2021 | 189.91 | 190.76 | 189.15 | 190.35 | 937,383 | +0.15(+0.08%) |
Sep 02, 2021 | 188.32 | 190.29 | 188.32 | 190.20 | 1,008,995 | +2.36(+1.26%) |
Sep 01, 2021 | 188.97 | 188.97 | 186.65 | 187.84 | 834,557 | -0.49(-0.26%) |
Aug 31, 2021 | 187.38 | 188.76 | 187.31 | 188.32 | 836,596 | +1.05(+0.56%) |
Aug 30, 2021 | 187.97 | 188.04 | 186.65 | 187.27 | 421,233 | -0.50(-0.27%) |
Aug 27, 2021 | 187.91 | 188.52 | 187.20 | 187.77 | 661,674 | +0.61(+0.33%) |
Aug 26, 2021 | 186.98 | 187.46 | 186.27 | 187.16 | 514,614 | -0.22(-0.12%) |
Aug 25, 2021 | 187.63 | 188.10 | 186.36 | 187.38 | 421,318 | +0.36(+0.19%) |
Aug 24, 2021 | 186.78 | 187.66 | 186.27 | 187.02 | 443,391 | +0.86(+0.46%) |
Aug 23, 2021 | 186.23 | 187.19 | 185.35 | 186.16 | 592,081 | +0.67(+0.36%) |
Aug 20, 2021 | 183.93 | 186.06 | 183.56 | 185.50 | 1,321,406 | +1.70(+0.93%) |
Aug 19, 2021 | 183.81 | 185.53 | 182.47 | 183.79 | 785,032 | -1.23(-0.67%) |
Aug 18, 2021 | 186.99 | 187.50 | 184.79 | 185.03 | 1,068,769 | -2.37(-1.26%) |
Aug 17, 2021 | 187.54 | 188.47 | 186.05 | 187.39 | 813,526 | -1.07(-0.57%) |
Aug 16, 2021 | 186.33 | 188.54 | 184.58 | 188.47 | 669,116 | +1.97(+1.05%) |
Aug 13, 2021 | 187.53 | 187.67 | 186.15 | 186.50 | 696,785 | -0.75(-0.40%) |
Aug 12, 2021 | 188.77 | 189.11 | 186.49 | 187.25 | 559,585 | -1.43(-0.76%) |
Aug 11, 2021 | 187.50 | 188.73 | 186.69 | 188.68 | 786,451 | +1.57(+0.84%) |
Aug 10, 2021 | 185.20 | 187.22 | 184.93 | 187.11 | 634,122 | +1.67(+0.90%) |
Aug 09, 2021 | 186.53 | 186.71 | 185.03 | 185.44 | 742,356 | -1.73(-0.92%) |
Aug 06, 2021 | 186.28 | 187.52 | 186.28 | 187.17 | 932,387 | +2.25(+1.22%) |
Aug 05, 2021 | 183.82 | 185.97 | 183.82 | 184.92 | 622,878 | +0.77(+0.42%) |
Aug 04, 2021 | 184.08 | 185.45 | 183.23 | 184.15 | 649,196 | -1.36(-0.74%) |
Aug 03, 2021 | 184.75 | 185.60 | 181.79 | 185.51 | 785,590 | +1.40(+0.76%) |
Aug 02, 2021 | 185.03 | 186.91 | 183.88 | 184.11 | 1,103,735 | -0.19(-0.10%) |
Jul 30, 2021 | 185.97 | 185.98 | 183.37 | 184.30 | 965,305 | -1.98(-1.06%) |
Jul 29, 2021 | 185.50 | 187.01 | 183.75 | 186.28 | 1,220,906 | +2.47(+1.34%) |
Jul 28, 2021 | 186.53 | 187.99 | 182.42 | 183.81 | 1,348,363 | +1.37(+0.75%) |
Jul 27, 2021 | 180.15 | 183.89 | 179.39 | 182.44 | 1,338,981 | +2.00(+1.11%) |
Jul 26, 2021 | 179.81 | 181.08 | 179.81 | 180.44 | 755,447 | +0.06(+0.03%) |
Jul 23, 2021 | 180.20 | 180.68 | 179.23 | 180.38 | 484,538 | +1.21(+0.68%) |
Jul 22, 2021 | 179.76 | 179.76 | 178.44 | 179.17 | 558,248 | -1.00(-0.55%) |
Jul 21, 2021 | 179.57 | 180.90 | 179.20 | 180.16 | 743,508 | +1.52(+0.85%) |
Jul 20, 2021 | 174.07 | 179.22 | 173.99 | 178.64 | 1,095,144 | +5.57(+3.22%) |
Jul 19, 2021 | 175.91 | 176.41 | 171.73 | 173.07 | 1,231,925 | -4.88(-2.74%) |
Jul 16, 2021 | 178.90 | 179.22 | 177.27 | 177.96 | 1,124,619 | -0.06(-0.04%) |
Jul 15, 2021 | 176.75 | 178.48 | 176.36 | 178.02 | 978,906 | -0.10(-0.06%) |
Jul 14, 2021 | 177.66 | 178.74 | 177.03 | 178.12 | 753,221 | +0.68(+0.38%) |
Jul 13, 2021 | 178.04 | 178.90 | 177.37 | 177.45 | 893,906 | -0.56(-0.31%) |
Jul 12, 2021 | 178.17 | 179.13 | 177.10 | 178.00 | 828,660 | -0.84(-0.47%) |
Jul 09, 2021 | 178.76 | 179.80 | 177.31 | 178.84 | 1,145,876 | +2.07(+1.17%) |
Jul 08, 2021 | 176.59 | 178.08 | 175.61 | 176.77 | 1,023,446 | -1.66(-0.93%) |
Jul 07, 2021 | 174.77 | 178.88 | 174.77 | 178.43 | 1,242,851 | +2.71(+1.54%) |
Jul 06, 2021 | 176.57 | 176.79 | 173.27 | 175.73 | 891,774 | -1.53(-0.86%) |
Jul 02, 2021 | 176.99 | 178.22 | 176.16 | 177.26 | 659,166 | +0.46(+0.26%) |
Jul 01, 2021 | 176.58 | 177.78 | 176.07 | 176.80 | 951,383 | +0.92(+0.52%) |
Jun 30, 2021 | 174.28 | 176.19 | 174.24 | 175.88 | 1,179,826 | +1.46(+0.84%) |
Jun 29, 2021 | 177.31 | 178.06 | 174.22 | 174.42 | 1,138,999 | -2.03(-1.15%) |
Jun 28, 2021 | 177.56 | 177.68 | 175.86 | 176.45 | 1,241,033 | -0.88(-0.50%) |
Jun 25, 2021 | 175.45 | 177.57 | 175.45 | 177.32 | 908,969 | +1.59(+0.90%) |
Jun 24, 2021 | 175.67 | 175.91 | 173.99 | 175.74 | 867,444 | +1.22(+0.70%) |
Jun 23, 2021 | 177.49 | 177.49 | 174.49 | 174.52 | 1,089,656 | -2.59(-1.46%) |
Jun 22, 2021 | 177.79 | 178.18 | 176.64 | 177.11 | 1,036,264 | -1.12(-0.63%) |
Jun 21, 2021 | 174.50 | 178.33 | 174.45 | 178.23 | 1,324,536 | +5.26(+3.04%) |
Jun 18, 2021 | 173.06 | 174.44 | 172.39 | 172.97 | 2,748,658 | -2.36(-1.35%) |
Jun 17, 2021 | 178.12 | 178.55 | 174.10 | 175.34 | 980,049 | -2.24(-1.26%) |
Jun 16, 2021 | 179.66 | 179.80 | 177.50 | 177.58 | 803,669 | -2.21(-1.23%) |
Jun 15, 2021 | 178.79 | 180.32 | 178.71 | 179.79 | 1,001,760 | +1.50(+0.84%) |
Jun 14, 2021 | 178.44 | 178.82 | 176.98 | 178.29 | 1,247,835 | -0.61(-0.34%) |
Jun 11, 2021 | 179.62 | 179.62 | 178.17 | 178.89 | 1,482,982 | +0.01(+0.01%) |
Jun 10, 2021 | 180.30 | 180.80 | 178.63 | 178.88 | 845,691 | -0.36(-0.20%) |
Jun 09, 2021 | 179.97 | 180.65 | 178.67 | 179.25 | 931,845 | -0.79(-0.44%) |
Jun 08, 2021 | 179.16 | 180.66 | 178.64 | 180.04 | 1,075,388 | +0.89(+0.50%) |
Jun 07, 2021 | 181.17 | 181.49 | 178.10 | 179.16 | 1,090,568 | -1.68(-0.93%) |
Jun 04, 2021 | 178.90 | 181.10 | 178.47 | 180.84 | 1,205,517 | +2.58(+1.45%) |
Jun 03, 2021 | 178.81 | 179.38 | 177.60 | 178.26 | 947,476 | -0.68(-0.38%) |
Jun 02, 2021 | 177.69 | 179.02 | 176.80 | 178.94 | 1,224,392 | +1.87(+1.05%) |
Jun 01, 2021 | 178.67 | 178.90 | 176.89 | 177.07 | 870,443 | -0.34(-0.19%) |
May 28, 2021 | 178.45 | 179.06 | 177.16 | 177.42 | 764,198 | -0.71(-0.40%) |
May 27, 2021 | 178.33 | 178.96 | 177.33 | 178.13 | 1,238,501 | +1.54(+0.87%) |
May 26, 2021 | 177.19 | 177.37 | 175.34 | 176.59 | 759,259 | +0.10(+0.06%) |
May 25, 2021 | 176.90 | 178.16 | 176.29 | 176.48 | 676,319 | -0.64(-0.36%) |
May 24, 2021 | 178.17 | 178.18 | 176.51 | 177.13 | 953,914 | -0.26(-0.15%) |
May 21, 2021 | 177.24 | 178.93 | 176.04 | 177.39 | 1,757,049 | +0.77(+0.43%) |
May 20, 2021 | 176.42 | 177.28 | 175.73 | 176.62 | 857,260 | +0.50(+0.29%) |
May 19, 2021 | 175.42 | 176.18 | 173.12 | 176.12 | 992,410 | -0.78(-0.44%) |
May 18, 2021 | 179.13 | 179.19 | 176.87 | 176.90 | 933,964 | -2.15(-1.20%) |
May 17, 2021 | 178.53 | 179.62 | 177.14 | 179.04 | 1,038,401 | -0.27(-0.15%) |
May 14, 2021 | 179.10 | 180.03 | 178.10 | 179.31 | 953,522 | +0.61(+0.34%) |
May 13, 2021 | 175.40 | 179.44 | 174.52 | 178.71 | 1,122,599 | +4.12(+2.36%) |
May 12, 2021 | 179.37 | 179.74 | 174.49 | 174.59 | 1,852,414 | -4.35(-2.43%) |
May 11, 2021 | 181.16 | 181.54 | 177.27 | 178.94 | 1,168,523 | -2.86(-1.57%) |
May 10, 2021 | 182.62 | 184.52 | 181.64 | 181.80 | 1,075,390 | -0.20(-0.11%) |
May 07, 2021 | 180.31 | 182.49 | 179.70 | 182.00 | 1,464,041 | +2.00(+1.11%) |
May 06, 2021 | 179.11 | 180.07 | 178.13 | 180.01 | 1,352,163 | +1.87(+1.05%) |
May 05, 2021 | 179.02 | 179.28 | 176.99 | 178.14 | 1,513,355 | -1.22(-0.68%) |
May 04, 2021 | 179.04 | 180.11 | 178.98 | 179.36 | 1,494,322 | +0.28(+0.16%) |