Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 165.22 | 169.29 | 163.86 | 167.13 | 9,524,609 | -0.26(-0.15%) |
May 27, 2022 | 163.83 | 167.40 | 163.76 | 167.38 | 3,227,648 | +3.80(+2.33%) |
May 26, 2022 | 160.93 | 165.09 | 160.93 | 163.58 | 2,866,292 | +4.15(+2.60%) |
May 25, 2022 | 157.61 | 160.53 | 156.91 | 159.43 | 3,673,268 | -0.23(-0.14%) |
May 24, 2022 | 158.45 | 160.23 | 156.23 | 159.66 | 3,124,495 | -0.26(-0.16%) |
May 23, 2022 | 158.36 | 160.17 | 157.22 | 159.92 | 3,094,145 | +3.07(+1.96%) |
May 20, 2022 | 155.15 | 157.00 | 152.74 | 156.85 | 3,796,759 | +3.35(+2.18%) |
May 19, 2022 | 156.04 | 157.00 | 151.62 | 153.50 | 4,780,807 | -4.44(-2.81%) |
May 18, 2022 | 164.59 | 165.19 | 157.29 | 157.94 | 4,661,821 | -10.00(-5.96%) |
May 17, 2022 | 167.81 | 168.52 | 165.38 | 167.94 | 2,889,213 | +3.09(+1.88%) |
May 16, 2022 | 163.06 | 166.86 | 162.17 | 164.85 | 3,275,473 | +1.59(+0.97%) |
May 13, 2022 | 162.19 | 164.21 | 161.16 | 163.27 | 4,169,034 | +0.84(+0.51%) |
May 12, 2022 | 160.15 | 162.53 | 157.47 | 162.43 | 5,884,414 | +1.08(+0.67%) |
May 11, 2022 | 164.82 | 166.12 | 160.85 | 161.35 | 5,426,568 | -4.14(-2.50%) |
May 10, 2022 | 166.57 | 167.75 | 163.38 | 165.49 | 3,860,694 | +0.53(+0.32%) |
May 09, 2022 | 161.58 | 166.94 | 160.79 | 164.96 | 4,324,690 | +1.37(+0.84%) |
May 06, 2022 | 162.88 | 164.61 | 159.71 | 163.59 | 3,109,490 | +0.12(+0.07%) |
May 05, 2022 | 165.16 | 166.70 | 161.68 | 163.47 | 3,574,009 | -3.65(-2.18%) |
May 04, 2022 | 161.90 | 167.49 | 160.94 | 167.12 | 4,310,848 | +5.17(+3.19%) |
May 03, 2022 | 162.97 | 163.62 | 160.52 | 161.95 | 3,592,116 | -0.42(-0.26%) |
May 02, 2022 | 163.91 | 164.56 | 159.31 | 162.37 | 5,528,187 | -1.27(-0.78%) |
Apr 29, 2022 | 169.25 | 171.42 | 163.26 | 163.64 | 5,354,160 | -9.25(-5.35%) |
Apr 28, 2022 | 171.15 | 173.52 | 169.22 | 172.90 | 3,494,034 | +3.42(+2.02%) |
Apr 27, 2022 | 166.00 | 170.33 | 165.42 | 169.48 | 4,375,581 | +3.05(+1.83%) |
Apr 26, 2022 | 169.74 | 170.41 | 164.41 | 166.43 | 8,591,185 | -5.99(-3.48%) |
Apr 25, 2022 | 169.69 | 173.06 | 166.55 | 172.43 | 5,886,447 | +2.26(+1.33%) |
Apr 22, 2022 | 171.17 | 173.61 | 169.97 | 170.16 | 4,368,503 | -1.50(-0.87%) |
Apr 21, 2022 | 174.14 | 174.14 | 170.76 | 171.66 | 2,879,713 | -1.48(-0.86%) |
Apr 20, 2022 | 174.55 | 175.23 | 172.98 | 173.14 | 2,777,949 | -0.24(-0.14%) |
Apr 19, 2022 | 171.16 | 174.12 | 170.62 | 173.38 | 2,696,781 | +3.21(+1.89%) |
Apr 18, 2022 | 170.66 | 171.66 | 168.81 | 170.17 | 2,807,350 | -0.78(-0.46%) |
Apr 14, 2022 | 173.77 | 173.93 | 170.79 | 170.95 | 2,886,263 | -0.77(-0.45%) |
Apr 13, 2022 | 170.44 | 172.79 | 169.73 | 171.72 | 2,524,651 | +0.89(+0.52%) |
Apr 12, 2022 | 173.64 | 174.69 | 169.84 | 170.83 | 3,770,660 | -2.68(-1.55%) |
Apr 11, 2022 | 172.53 | 176.57 | 171.51 | 173.52 | 3,065,942 | -0.12(-0.07%) |
Apr 08, 2022 | 171.60 | 174.43 | 169.16 | 173.63 | 6,011,857 | -1.57(-0.90%) |
Apr 07, 2022 | 176.79 | 176.79 | 172.32 | 175.21 | 3,990,098 | -1.54(-0.87%) |
Apr 06, 2022 | 177.82 | 179.04 | 175.71 | 176.74 | 4,302,124 | -2.56(-1.43%) |
Apr 05, 2022 | 182.07 | 183.84 | 178.22 | 179.31 | 6,895,879 | -7.27(-3.90%) |
Apr 04, 2022 | 186.20 | 187.54 | 184.20 | 186.58 | 3,527,747 | -1.30(-0.69%) |
Apr 01, 2022 | 195.39 | 195.67 | 185.23 | 187.88 | 4,392,286 | -7.11(-3.65%) |
Mar 31, 2022 | 199.26 | 200.78 | 194.99 | 194.99 | 3,144,123 | -5.22(-2.61%) |
Mar 30, 2022 | 201.85 | 202.12 | 198.72 | 200.21 | 2,419,473 | -2.05(-1.01%) |
Mar 29, 2022 | 201.81 | 203.64 | 200.47 | 202.26 | 3,348,336 | +2.64(+1.32%) |
Mar 28, 2022 | 196.72 | 199.88 | 196.46 | 199.62 | 2,588,166 | +3.82(+1.95%) |
Mar 25, 2022 | 195.03 | 195.97 | 192.82 | 195.80 | 1,930,335 | +0.63(+0.32%) |
Mar 24, 2022 | 195.25 | 195.90 | 193.96 | 195.17 | 2,070,506 | +0.07(+0.04%) |
Mar 23, 2022 | 197.74 | 197.95 | 194.77 | 195.10 | 2,133,021 | -3.49(-1.76%) |
Mar 22, 2022 | 199.65 | 200.39 | 197.56 | 198.59 | 2,423,991 | -0.13(-0.06%) |
Mar 21, 2022 | 198.38 | 201.66 | 197.25 | 198.72 | 2,468,853 | -1.11(-0.56%) |
Mar 18, 2022 | 200.92 | 201.12 | 197.16 | 199.83 | 6,905,176 | -2.31(-1.14%) |
Mar 17, 2022 | 196.39 | 202.37 | 195.26 | 202.14 | 3,871,908 | +4.02(+2.03%) |
Mar 16, 2022 | 193.30 | 198.22 | 193.22 | 198.12 | 3,323,558 | +6.70(+3.50%) |
Mar 15, 2022 | 188.65 | 192.06 | 187.80 | 191.42 | 3,151,380 | +5.66(+3.05%) |
Mar 14, 2022 | 186.93 | 189.94 | 184.80 | 185.75 | 2,460,611 | +0.36(+0.20%) |
Mar 11, 2022 | 189.04 | 190.18 | 185.22 | 185.39 | 2,206,929 | -2.98(-1.58%) |
Mar 10, 2022 | 185.93 | 188.54 | 188.37 | 2,512,101 | +0.36(+0.19%) | |
Mar 09, 2022 | 190.03 | 190.28 | 187.58 | 188.01 | 3,406,903 | +3.06(+1.66%) |
Mar 08, 2022 | 183.74 | 189.54 | 180.51 | 184.94 | 4,408,325 | +2.03(+1.11%) |
Mar 07, 2022 | 188.62 | 190.02 | 181.97 | 182.92 | 4,446,305 | -8.37(-4.38%) |
Mar 04, 2022 | 191.92 | 192.03 | 188.26 | 191.29 | 2,687,400 | -1.85(-0.96%) |
Mar 03, 2022 | 194.46 | 196.61 | 192.59 | 193.15 | 3,319,800 | +0.88(+0.46%) |
Mar 02, 2022 | 187.21 | 194.00 | 187.06 | 192.26 | 3,138,149 | +5.35(+2.86%) |
Mar 01, 2022 | 190.45 | 191.49 | 185.29 | 186.92 | 3,283,702 | -4.40(-2.30%) |
Feb 28, 2022 | 187.45 | 191.78 | 185.97 | 191.32 | 3,889,533 | +0.43(+0.22%) |
Feb 25, 2022 | 188.43 | 192.38 | 189.52 | 190.89 | 2,922,361 | +2.51(+1.33%) |
Feb 24, 2022 | 181.94 | 188.59 | 180.98 | 188.38 | 3,677,159 | +2.46(+1.33%) |
Feb 23, 2022 | 190.45 | 191.81 | 185.64 | 185.92 | 3,117,762 | -4.08(-2.15%) |
Feb 22, 2022 | 189.78 | 191.44 | 187.91 | 190.00 | 3,913,574 | -0.35(-0.19%) |
Feb 18, 2022 | 190.35 | 0 | +0.15(+0.08%) | |||
Feb 17, 2022 | 193.23 | 193.47 | 189.31 | 190.20 | 3,118,556 | -4.15(-2.14%) |
Feb 16, 2022 | 194.84 | 196.77 | 192.72 | 194.35 | 2,466,780 | -1.76(-0.90%) |
Feb 15, 2022 | 194.95 | 198.11 | 194.70 | 196.11 | 3,488,545 | +2.95(+1.53%) |
Feb 14, 2022 | 192.89 | 194.01 | 191.11 | 193.16 | 4,034,034 | +0.45(+0.23%) |
Feb 11, 2022 | 198.82 | 199.73 | 191.46 | 192.71 | 4,233,096 | -6.49(-3.26%) |
Feb 10, 2022 | 200.94 | 202.29 | 197.93 | 199.20 | 3,743,333 | -3.96(-1.95%) |
Feb 09, 2022 | 205.69 | 207.93 | 202.74 | 203.16 | 2,360,060 | -0.12(-0.06%) |
Feb 08, 2022 | 202.86 | 204.49 | 201.44 | 203.28 | 3,055,042 | +0.13(+0.06%) |
Feb 07, 2022 | 203.54 | 205.40 | 199.98 | 203.15 | 3,650,920 | +0.24(+0.12%) |
Feb 04, 2022 | 205.17 | 205.64 | 201.22 | 202.91 | 4,013,752 | -3.52(-1.71%) |
Feb 03, 2022 | 207.47 | 206.43 | 3,879,045 | -3.09(-1.47%) | ||
Feb 02, 2022 | 208.20 | 209.70 | 203.73 | 209.52 | 6,062,799 | +1.28(+0.62%) |
Feb 01, 2022 | 203.11 | 210.97 | 200.40 | 208.24 | 21,179,148 | +25.71(+14.08%) |
Jan 31, 2022 | 178.88 | 182.78 | 182.53 | 5,118,340 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.74 | 179.04 | 173.98 | 178.95 | 3,439,345 | +3.09(+1.76%) |
Jan 27, 2022 | 181.07 | 182.10 | 175.04 | 175.87 | 3,734,567 | -3.76(-2.10%) |
Jan 26, 2022 | 183.53 | 185.98 | 178.03 | 179.63 | 3,406,224 | -2.65(-1.46%) |
Jan 25, 2022 | 180.58 | 183.52 | 177.99 | 182.28 | 4,228,803 | -1.98(-1.07%) |
Jan 24, 2022 | 179.64 | 184.88 | 177.18 | 184.26 | 4,055,674 | +1.97(+1.08%) |
Jan 21, 2022 | 182.85 | 184.63 | 180.89 | 182.29 | 2,847,847 | -0.31(-0.17%) |
Jan 20, 2022 | 185.69 | 186.84 | 182.44 | 182.60 | 1,890,138 | -1.33(-0.72%) |
Jan 19, 2022 | 185.09 | 187.08 | 183.66 | 183.93 | 1,885,160 | -1.65(-0.89%) |
Jan 18, 2022 | 184.61 | 185.98 | 181.90 | 185.58 | 2,592,144 | -0.86(-0.46%) |
Jan 14, 2022 | 186.44 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.97 | 192.84 | 189.50 | 189.98 | 2,024,782 | -0.68(-0.36%) |
Jan 12, 2022 | 191.29 | 192.68 | 189.65 | 190.66 | 2,065,650 | -0.05(-0.02%) |
Jan 11, 2022 | 190.91 | 190.91 | 187.79 | 190.71 | 1,962,315 | -0.42(-0.22%) |
Jan 10, 2022 | 195.92 | 196.08 | 190.11 | 191.12 | 3,161,205 | -5.80(-2.95%) |
Jan 07, 2022 | 196.19 | 198.09 | 194.24 | 196.93 | 3,338,961 | +1.37(+0.70%) |
Jan 06, 2022 | 194.13 | 196.00 | 192.56 | 195.55 | 2,328,922 | +1.88(+0.97%) |
Jan 05, 2022 | 195.70 | 196.76 | 193.37 | 193.68 | 3,002,707 | -2.46(-1.26%) |
Jan 04, 2022 | 193.53 | 197.38 | 192.81 | 196.14 | 3,036,063 | +3.42(+1.78%) |
Jan 03, 2022 | 193.76 | 194.66 | 190.36 | 192.72 | 2,569,694 | -0.76(-0.39%) |
Dec 31, 2021 | 192.39 | 194.45 | 191.13 | 193.48 | 1,750,308 | +0.40(+0.21%) |
Dec 30, 2021 | 193.82 | 194.97 | 192.29 | 193.08 | 1,337,117 | -0.63(-0.33%) |
Dec 29, 2021 | 193.65 | 195.28 | 193.00 | 193.71 | 1,279,419 | -0.07(-0.04%) |
Dec 28, 2021 | 193.68 | 195.11 | 192.93 | 193.78 | 1,523,689 | -0.39(-0.20%) |
Dec 27, 2021 | 192.17 | 194.62 | 191.91 | 194.17 | 2,002,072 | +2.64(+1.38%) |
Dec 23, 2021 | 188.85 | 192.46 | 188.85 | 191.54 | 2,851,481 | +3.38(+1.80%) |
Dec 22, 2021 | 187.14 | 188.27 | 186.44 | 188.15 | 1,901,581 | +1.21(+0.65%) |
Dec 21, 2021 | 184.38 | 187.82 | 183.88 | 186.94 | 2,566,383 | +4.22(+2.31%) |
Dec 20, 2021 | 185.07 | 185.94 | 181.81 | 182.73 | 3,251,935 | -3.75(-2.01%) |
Dec 17, 2021 | 190.28 | 191.84 | 186.31 | 186.48 | 6,309,725 | -1.25(-0.66%) |
Dec 16, 2021 | 187.62 | 191.21 | 187.59 | 187.73 | 3,246,326 | +1.99(+1.07%) |
Dec 15, 2021 | 186.53 | 188.15 | 184.61 | 185.74 | 4,101,335 | +1.83(+1.00%) |
Dec 14, 2021 | 185.23 | 186.99 | 183.31 | 183.91 | 2,138,649 | -2.32(-1.25%) |
Dec 13, 2021 | 186.81 | 188.94 | 185.60 | 186.23 | 2,115,621 | -2.53(-1.34%) |
Dec 10, 2021 | 187.75 | 189.43 | 187.16 | 188.76 | 2,091,450 | +2.32(+1.24%) |
Dec 09, 2021 | 184.19 | 187.65 | 183.92 | 186.44 | 2,139,809 | +1.64(+0.89%) |
Dec 08, 2021 | 185.97 | 187.29 | 183.59 | 184.79 | 1,788,687 | -0.60(-0.33%) |
Dec 07, 2021 | 184.44 | 185.85 | 183.58 | 185.40 | 2,493,289 | +3.01(+1.65%) |
Dec 06, 2021 | 182.33 | 184.69 | 181.78 | 182.39 | 3,330,935 | +1.20(+0.66%) |
Dec 03, 2021 | 181.47 | 182.91 | 178.51 | 181.19 | 2,887,494 | +0.75(+0.42%) |
Dec 02, 2021 | 176.27 | 181.10 | 174.95 | 180.44 | 2,684,260 | +5.19(+2.96%) |
Dec 01, 2021 | 181.33 | 182.47 | 175.12 | 175.25 | 3,255,304 | -3.81(-2.13%) |
Nov 30, 2021 | 183.69 | 183.69 | 178.82 | 179.06 | 6,942,829 | -5.66(-3.06%) |
Nov 29, 2021 | 184.29 | 185.95 | 181.89 | 184.72 | 3,805,518 | -0.59(-0.32%) |
Nov 26, 2021 | 186.08 | 189.13 | 184.85 | 185.32 | 2,150,253 | -2.86(-1.52%) |
Nov 24, 2021 | 190.10 | 191.36 | 187.99 | 188.18 | 2,790,303 | -3.02(-1.58%) |
Nov 23, 2021 | 190.49 | 192.60 | 188.22 | 191.19 | 2,598,169 | +0.84(+0.44%) |
Nov 22, 2021 | 188.22 | 191.63 | 187.44 | 190.35 | 2,459,996 | +2.18(+1.16%) |
Nov 19, 2021 | 187.51 | 190.16 | 186.22 | 188.18 | 2,967,101 | +1.82(+0.98%) |
Nov 18, 2021 | 187.06 | 186.44 | 185.98 | 186.35 | 4,363,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.41 | 190.66 | 186.37 | 186.70 | 2,829,442 | -3.61(-1.90%) |
Nov 16, 2021 | 190.05 | 192.14 | 189.98 | 190.31 | 2,551,959 | +0.31(+0.17%) |
Nov 15, 2021 | 191.20 | 191.68 | 189.37 | 189.99 | 1,534,515 | -1.50(-0.78%) |
Nov 12, 2021 | 191.03 | 193.19 | 190.42 | 191.49 | 1,781,653 | -0.09(-0.05%) |
Nov 11, 2021 | 191.86 | 194.46 | 190.68 | 191.58 | 2,353,154 | +1.48(+0.78%) |
Nov 10, 2021 | 188.53 | 190.10 | 2,688,539 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.26 | 188.74 | 186.84 | 188.59 | 1,731,755 | +0.59(+0.32%) |
Nov 08, 2021 | 187.51 | 188.52 | 186.18 | 188.00 | 2,412,940 | +0.97(+0.52%) |
Nov 05, 2021 | 189.99 | 190.16 | 185.99 | 187.03 | 2,358,951 | -2.25(-1.19%) |
Nov 04, 2021 | 191.46 | 191.80 | 188.46 | 189.27 | 2,729,846 | -1.81(-0.95%) |
Nov 03, 2021 | 187.55 | 191.20 | 186.28 | 191.09 | 1,965,936 | +3.23(+1.72%) |
Nov 02, 2021 | 189.44 | 189.44 | 187.22 | 187.85 | 2,456,496 | -1.58(-0.83%) |
Nov 01, 2021 | 192.99 | 190.08 | 188.54 | 189.44 | 2,080,271 | -2.31(-1.20%) |
Oct 29, 2021 | 191.09 | 194.08 | 190.65 | 191.74 | 2,629,754 | -0.39(-0.20%) |
Oct 28, 2021 | 191.58 | 192.26 | 189.48 | 192.13 | 2,489,907 | +1.52(+0.80%) |
Oct 27, 2021 | 195.02 | 195.35 | 189.07 | 190.61 | 3,683,519 | -5.26(-2.69%) |
Oct 26, 2021 | 192.23 | 195.88 | 7,341,403 | +12.73(+6.95%) | ||
Oct 25, 2021 | 182.36 | 184.64 | 181.30 | 183.15 | 5,375,630 | +0.08(+0.04%) |
Oct 22, 2021 | 178.63 | 183.38 | 178.52 | 183.07 | 4,159,175 | +3.93(+2.19%) |
Oct 21, 2021 | 175.70 | 179.65 | 175.53 | 179.14 | 3,336,371 | +3.75(+2.14%) |
Oct 20, 2021 | 174.98 | 175.65 | 173.54 | 175.40 | 2,172,688 | +1.33(+0.76%) |
Oct 19, 2021 | 174.17 | 175.07 | 173.40 | 174.07 | 2,198,279 | +0.36(+0.21%) |
Oct 18, 2021 | 173.78 | 175.70 | 173.42 | 173.71 | 2,568,997 | -0.32(-0.19%) |
Oct 15, 2021 | 172.42 | 174.26 | 171.30 | 174.03 | 3,510,913 | +2.09(+1.22%) |
Oct 14, 2021 | 168.54 | 172.26 | 168.20 | 171.94 | 4,571,827 | +6.61(+4.00%) |
Oct 13, 2021 | 163.64 | 166.11 | 162.28 | 165.33 | 4,208,990 | +1.86(+1.14%) |
Oct 12, 2021 | 163.50 | 164.15 | 162.25 | 163.47 | 2,912,167 | +0.22(+0.14%) |
Oct 11, 2021 | 165.54 | 165.56 | 163.06 | 163.24 | 1,980,095 | -1.57(-0.95%) |
Oct 08, 2021 | 162.31 | 165.72 | 161.39 | 164.81 | 3,096,911 | +1.70(+1.04%) |
Oct 07, 2021 | 164.36 | 165.29 | 162.73 | 163.12 | 2,803,845 | +0.81(+0.50%) |
Oct 06, 2021 | 160.24 | 162.73 | 159.73 | 162.31 | 2,359,306 | +0.93(+0.57%) |
Oct 05, 2021 | 160.31 | 162.61 | 159.55 | 161.38 | 2,774,074 | +1.12(+0.70%) |
Oct 04, 2021 | 162.13 | 163.21 | 159.10 | 160.26 | 3,910,671 | -2.76(-1.69%) |
Oct 01, 2021 | 164.28 | 164.29 | 160.63 | 163.02 | 3,356,454 | -0.55(-0.34%) |
Sep 30, 2021 | 166.40 | 168.18 | 163.51 | 163.57 | 3,231,709 | -2.37(-1.43%) |
Sep 29, 2021 | 167.99 | 168.82 | 165.67 | 165.94 | 2,748,435 | -1.81(-1.08%) |
Sep 28, 2021 | 167.68 | 168.69 | 167.16 | 167.75 | 3,443,493 | -0.07(-0.04%) |
Sep 27, 2021 | 168.30 | 169.41 | 167.65 | 167.82 | 2,056,892 | -1.06(-0.63%) |
Sep 24, 2021 | 167.52 | 169.50 | 166.89 | 168.88 | 2,574,965 | +1.10(+0.66%) |
Sep 23, 2021 | 167.07 | 168.72 | 166.76 | 167.78 | 2,813,878 | +1.34(+0.80%) |
Sep 22, 2021 | 165.14 | 168.25 | 163.59 | 166.44 | 4,708,292 | -3.98(-2.33%) |
Sep 21, 2021 | 170.75 | 171.31 | 168.88 | 170.42 | 2,777,811 | +0.30(+0.18%) |
Sep 20, 2021 | 169.18 | 170.28 | 167.81 | 170.12 | 2,715,823 | -0.57(-0.34%) |
Sep 17, 2021 | 172.96 | 176.28 | 170.37 | 170.69 | 5,015,842 | -2.64(-1.52%) |
Sep 16, 2021 | 173.68 | 174.44 | 171.93 | 173.33 | 1,845,018 | -0.34(-0.20%) |
Sep 15, 2021 | 172.10 | 174.10 | 171.43 | 173.67 | 1,969,726 | +2.10(+1.23%) |
Sep 14, 2021 | 175.37 | 175.94 | 171.40 | 171.57 | 2,109,616 | -3.04(-1.74%) |
Sep 13, 2021 | 174.89 | 175.45 | 173.00 | 174.61 | 2,378,248 | +1.01(+0.58%) |
Sep 10, 2021 | 171.09 | 173.98 | 170.67 | 173.59 | 3,449,945 | +3.82(+2.25%) |
Sep 09, 2021 | 173.56 | 174.58 | 168.91 | 169.77 | 4,049,046 | -4.99(-2.86%) |
Sep 08, 2021 | 175.64 | 175.64 | 173.79 | 174.77 | 2,734,100 | -0.89(-0.51%) |
Sep 07, 2021 | 177.53 | 177.80 | 175.41 | 175.66 | 2,523,757 | -1.60(-0.90%) |
Sep 03, 2021 | 177.14 | 178.31 | 176.89 | 177.26 | 1,662,282 | -0.76(-0.43%) |
Sep 02, 2021 | 176.87 | 178.97 | 176.56 | 178.02 | 2,250,280 | +1.61(+0.91%) |
Sep 01, 2021 | 175.80 | 177.21 | 173.74 | 176.41 | 2,650,934 | +0.69(+0.39%) |
Aug 31, 2021 | 174.88 | 176.15 | 173.27 | 175.72 | 3,410,068 | +1.46(+0.84%) |
Aug 30, 2021 | 174.15 | 175.70 | 173.23 | 174.26 | 1,678,744 | +0.64(+0.37%) |
Aug 27, 2021 | 172.75 | 174.15 | 172.59 | 173.63 | 2,168,659 | +0.84(+0.49%) |
Aug 26, 2021 | 173.71 | 173.79 | 172.54 | 172.78 | 2,192,872 | -0.46(-0.26%) |
Aug 25, 2021 | 173.47 | 174.23 | 172.65 | 173.24 | 1,773,835 | -0.36(-0.21%) |
Aug 24, 2021 | 173.58 | 174.87 | 173.25 | 173.60 | 1,854,856 | +0.24(+0.14%) |
Aug 23, 2021 | 174.47 | 175.45 | 173.26 | 173.36 | 2,503,466 | -0.22(-0.12%) |
Aug 20, 2021 | 172.86 | 174.50 | 172.55 | 173.57 | 2,474,784 | +0.18(+0.10%) |
Aug 19, 2021 | 173.01 | 175.26 | 172.00 | 173.39 | 3,199,548 | -0.66(-0.38%) |
Aug 18, 2021 | 176.04 | 178.26 | 173.97 | 174.05 | 2,916,501 | -2.65(-1.50%) |
Aug 17, 2021 | 174.85 | 177.18 | 173.83 | 176.70 | 3,310,315 | +0.62(+0.35%) |
Aug 16, 2021 | 173.36 | 176.30 | 172.96 | 176.08 | 3,462,894 | +2.76(+1.59%) |
Aug 13, 2021 | 172.47 | 174.14 | 172.39 | 173.32 | 2,722,460 | +0.30(+0.18%) |
Aug 12, 2021 | 172.16 | 173.84 | 171.79 | 173.02 | 2,752,378 | +1.11(+0.64%) |
Aug 11, 2021 | 170.94 | 172.02 | 170.41 | 171.91 | 2,468,266 | +1.60(+0.94%) |
Aug 10, 2021 | 170.82 | 171.66 | 170.12 | 170.31 | 1,866,011 | -0.33(-0.19%) |
Aug 09, 2021 | 170.72 | 171.70 | 170.52 | 170.64 | 2,405,009 | -1.45(-0.84%) |
Aug 06, 2021 | 171.35 | 173.29 | 170.91 | 172.09 | 2,619,186 | +1.95(+1.14%) |
Aug 05, 2021 | 171.06 | 171.82 | 169.85 | 170.14 | 2,288,560 | -0.33(-0.19%) |
Aug 04, 2021 | 172.38 | 173.16 | 170.28 | 170.47 | 2,620,206 | -3.00(-1.73%) |
Aug 03, 2021 | 170.88 | 173.56 | 170.28 | 173.47 | 3,051,057 | +1.97(+1.15%) |
Aug 02, 2021 | 171.87 | 173.10 | 170.69 | 171.50 | 3,114,079 | +0.52(+0.30%) |
Jul 30, 2021 | 169.77 | 172.12 | 168.26 | 170.98 | 4,187,745 | -0.40(-0.23%) |
Jul 29, 2021 | 172.47 | 173.78 | 171.19 | 171.38 | 3,524,576 | -0.20(-0.12%) |
Jul 28, 2021 | 174.31 | 175.01 | 170.22 | 171.59 | 7,042,666 | -2.81(-1.61%) |
Jul 27, 2021 | 176.98 | 176.98 | 170.00 | 174.40 | 15,370,128 | -13.11(-6.99%) |
Jul 26, 2021 | 188.71 | 189.65 | 187.06 | 187.51 | 2,990,197 | -1.59(-0.84%) |
Jul 23, 2021 | 190.31 | 190.54 | 188.48 | 189.10 | 2,450,045 | -1.42(-0.75%) |
Jul 22, 2021 | 189.74 | 190.97 | 189.30 | 190.52 | 1,824,032 | +0.70(+0.37%) |
Jul 21, 2021 | 190.01 | 191.84 | 189.57 | 189.82 | 1,981,173 | -0.01(-0.00%) |
Jul 20, 2021 | 189.48 | 191.47 | 188.27 | 189.83 | 2,526,277 | +0.94(+0.50%) |
Jul 19, 2021 | 186.26 | 188.94 | 184.66 | 188.90 | 3,257,762 | +0.75(+0.40%) |
Jul 16, 2021 | 190.41 | 190.79 | 187.73 | 188.15 | 4,259,203 | -2.05(-1.08%) |
Jul 15, 2021 | 188.65 | 191.00 | 188.18 | 190.19 | 1,861,435 | +1.19(+0.63%) |
Jul 14, 2021 | 188.83 | 189.78 | 187.31 | 189.00 | 3,209,336 | +0.23(+0.12%) |
Jul 13, 2021 | 190.61 | 191.38 | 188.31 | 188.77 | 2,073,061 | -1.84(-0.97%) |
Jul 12, 2021 | 188.53 | 191.28 | 188.00 | 190.61 | 2,480,294 | -0.53(-0.28%) |
Jul 09, 2021 | 191.11 | 191.66 | 190.02 | 191.14 | 2,294,872 | +1.65(+0.87%) |
Jul 08, 2021 | 187.92 | 190.05 | 187.55 | 189.49 | 2,634,978 | -1.96(-1.02%) |
Jul 07, 2021 | 188.81 | 192.04 | 187.92 | 191.44 | 2,858,125 | +2.65(+1.41%) |
Jul 06, 2021 | 188.05 | 189.07 | 186.02 | 188.79 | 2,709,262 | -0.21(-0.11%) |
Jul 02, 2021 | 187.27 | 189.51 | 186.99 | 189.00 | 2,431,457 | +1.17(+0.62%) |
Jul 01, 2021 | 187.09 | 187.97 | 185.85 | 187.83 | 3,073,439 | +2.01(+1.08%) |
Jun 30, 2021 | 184.50 | 185.97 | 184.00 | 185.82 | 3,072,177 | +0.32(+0.17%) |
Jun 29, 2021 | 183.42 | 185.82 | 182.50 | 185.50 | 2,564,208 | +2.13(+1.16%) |
Jun 28, 2021 | 183.78 | 184.08 | 181.16 | 183.37 | 2,560,873 | -0.34(-0.18%) |
Jun 25, 2021 | 180.97 | 184.37 | 180.67 | 183.71 | 7,407,499 | -0.44(-0.24%) |
Jun 24, 2021 | 184.54 | 184.63 | 183.39 | 184.15 | 2,911,335 | +1.86(+1.02%) |
Jun 23, 2021 | 183.39 | 184.32 | 181.90 | 182.29 | 2,802,597 | -1.23(-0.67%) |
Jun 22, 2021 | 180.68 | 184.17 | 180.61 | 183.53 | 3,873,231 | +1.86(+1.02%) |
Jun 21, 2021 | 178.13 | 182.80 | 178.13 | 181.67 | 4,071,679 | +4.96(+2.81%) |
Jun 18, 2021 | 175.06 | 178.34 | 174.69 | 176.71 | 9,144,359 | -0.25(-0.14%) |
Jun 17, 2021 | 179.15 | 179.15 | 174.65 | 176.96 | 3,434,696 | -2.12(-1.18%) |
Jun 16, 2021 | 180.59 | 180.92 | 178.08 | 179.08 | 2,352,495 | -1.72(-0.95%) |
Jun 15, 2021 | 180.00 | 182.15 | 178.05 | 180.79 | 2,702,745 | +1.12(+0.62%) |
Jun 14, 2021 | 181.67 | 182.07 | 178.80 | 179.67 | 2,413,526 | -1.89(-1.04%) |
Jun 11, 2021 | 182.01 | 183.38 | 180.34 | 181.56 | 3,020,874 | +0.00(+0.00%) |
Jun 10, 2021 | 182.45 | 182.58 | 179.83 | 181.56 | 5,461,340 | +1.91(+1.06%) |
Jun 09, 2021 | 185.74 | 186.66 | 176.02 | 179.65 | 11,820,386 | -7.77(-4.15%) |
Jun 08, 2021 | 190.34 | 190.58 | 187.24 | 187.42 | 3,806,819 | -2.82(-1.48%) |
Jun 07, 2021 | 188.16 | 192.47 | 187.91 | 190.25 | 3,854,856 | +2.05(+1.09%) |
Jun 04, 2021 | 190.30 | 190.67 | 186.41 | 188.20 | 3,294,748 | -1.21(-0.64%) |
Jun 03, 2021 | 188.57 | 190.48 | 187.75 | 189.41 | 2,431,377 | +0.06(+0.03%) |
Jun 02, 2021 | 191.47 | 191.47 | 188.53 | 189.34 | 2,782,381 | -1.23(-0.65%) |