Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.33 | 160.33 | 158.69 | 159.52 | 264,278 | -0.44(-0.28%) |
May 27, 2022 | 158.61 | 160.00 | 158.44 | 159.96 | 239,260 | +1.25(+0.79%) |
May 26, 2022 | 157.25 | 159.26 | 156.97 | 158.72 | 243,326 | +4.31(+2.79%) |
May 25, 2022 | 153.08 | 155.22 | 153.08 | 154.40 | 266,970 | +0.41(+0.27%) |
May 24, 2022 | 153.84 | 154.50 | 153.11 | 153.99 | 231,163 | -0.72(-0.46%) |
May 23, 2022 | 153.96 | 155.59 | 153.68 | 154.71 | 260,803 | +2.58(+1.70%) |
May 20, 2022 | 152.64 | 153.44 | 149.75 | 152.13 | 440,666 | +2.66(+1.78%) |
May 19, 2022 | 148.87 | 150.65 | 148.86 | 149.47 | 513,865 | +0.39(+0.26%) |
May 18, 2022 | 151.92 | 152.23 | 148.88 | 149.08 | 356,611 | -4.31(-2.81%) |
May 17, 2022 | 152.58 | 153.63 | 152.38 | 153.40 | 284,945 | +0.74(+0.48%) |
May 16, 2022 | 152.87 | 153.43 | 151.45 | 152.66 | 210,176 | -2.03(-1.31%) |
May 13, 2022 | 153.37 | 155.46 | 153.06 | 154.69 | 256,792 | +2.68(+1.76%) |
May 12, 2022 | 150.73 | 153.13 | 150.50 | 152.01 | 539,337 | +1.42(+0.94%) |
May 11, 2022 | 154.81 | 155.59 | 150.59 | 150.60 | 484,263 | -9.00(-5.64%) |
May 10, 2022 | 161.90 | 162.72 | 158.41 | 159.60 | 330,992 | -1.94(-1.20%) |
May 09, 2022 | 163.47 | 164.35 | 161.32 | 161.54 | 382,068 | -4.63(-2.79%) |
May 06, 2022 | 165.96 | 167.14 | 164.41 | 166.17 | 306,057 | +3.23(+1.98%) |
May 05, 2022 | 166.34 | 166.68 | 161.95 | 162.94 | 345,955 | -4.72(-2.81%) |
May 04, 2022 | 164.94 | 167.93 | 163.68 | 167.65 | 213,578 | +2.67(+1.62%) |
May 03, 2022 | 163.68 | 165.63 | 163.68 | 164.98 | 170,604 | +1.31(+0.80%) |
May 02, 2022 | 163.36 | 163.96 | 161.41 | 163.66 | 186,214 | -0.30(-0.18%) |
Apr 29, 2022 | 165.77 | 167.53 | 163.74 | 163.96 | 145,147 | -1.89(-1.14%) |
Apr 28, 2022 | 163.63 | 166.67 | 162.22 | 165.85 | 311,122 | +4.73(+2.93%) |
Apr 27, 2022 | 160.61 | 162.91 | 160.61 | 161.12 | 213,085 | +1.17(+0.73%) |
Apr 26, 2022 | 162.58 | 163.61 | 159.95 | 159.95 | 305,855 | -5.12(-3.10%) |
Apr 25, 2022 | 162.98 | 165.16 | 162.50 | 165.07 | 193,761 | +2.52(+1.55%) |
Apr 22, 2022 | 165.37 | 165.48 | 162.38 | 162.55 | 193,633 | -3.97(-2.38%) |
Apr 21, 2022 | 169.80 | 170.13 | 166.38 | 166.52 | 197,617 | -1.71(-1.01%) |
Apr 20, 2022 | 168.46 | 169.60 | 167.77 | 168.23 | 264,507 | +3.84(+2.33%) |
Apr 19, 2022 | 163.00 | 164.59 | 162.72 | 164.39 | 203,784 | +1.13(+0.69%) |
Apr 18, 2022 | 162.50 | 163.86 | 162.33 | 163.26 | 293,473 | +2.89(+1.80%) |
Apr 14, 2022 | 162.33 | 163.48 | 160.23 | 160.38 | 204,802 | -1.13(-0.70%) |
Apr 13, 2022 | 159.94 | 161.89 | 159.94 | 161.51 | 275,804 | +2.60(+1.64%) |
Apr 12, 2022 | 160.05 | 161.20 | 158.33 | 158.91 | 474,811 | -3.75(-2.30%) |
Apr 11, 2022 | 162.75 | 164.40 | 161.85 | 162.66 | 326,904 | -1.09(-0.67%) |
Apr 08, 2022 | 163.00 | 164.94 | 162.60 | 163.75 | 382,179 | -3.56(-2.13%) |
Apr 07, 2022 | 167.33 | 168.32 | 165.66 | 167.31 | 268,543 | -1.95(-1.15%) |
Apr 06, 2022 | 169.04 | 170.38 | 168.29 | 169.25 | 237,527 | -1.09(-0.64%) |
Apr 05, 2022 | 174.03 | 174.19 | 170.19 | 170.35 | 252,842 | -4.72(-2.69%) |
Apr 04, 2022 | 173.55 | 175.59 | 172.99 | 175.07 | 272,342 | +2.12(+1.23%) |
Apr 01, 2022 | 172.89 | 173.49 | 171.37 | 172.95 | 154,922 | +0.12(+0.07%) |
Mar 31, 2022 | 174.34 | 174.84 | 172.82 | 172.83 | 240,270 | -0.35(-0.20%) |
Mar 30, 2022 | 174.75 | 175.19 | 172.69 | 173.19 | 187,208 | -1.91(-1.09%) |
Mar 29, 2022 | 174.08 | 176.22 | 174.08 | 175.09 | 415,499 | +6.59(+3.91%) |
Mar 28, 2022 | 168.90 | 169.78 | 167.82 | 168.50 | 253,403 | -0.55(-0.32%) |
Mar 25, 2022 | 170.41 | 170.91 | 168.28 | 169.05 | 244,760 | -1.74(-1.02%) |
Mar 24, 2022 | 170.61 | 171.04 | 169.36 | 170.79 | 316,526 | +4.25(+2.55%) |
Mar 23, 2022 | 167.67 | 169.22 | 166.54 | 166.54 | 442,735 | +2.81(+1.71%) |
Mar 22, 2022 | 162.77 | 164.56 | 162.35 | 163.73 | 241,791 | +0.97(+0.59%) |
Mar 21, 2022 | 162.86 | 163.87 | 162.21 | 162.77 | 246,415 | +0.09(+0.06%) |
Mar 18, 2022 | 161.98 | 162.71 | 160.96 | 162.67 | 188,917 | -0.04(-0.02%) |
Mar 17, 2022 | 161.11 | 163.09 | 159.66 | 162.71 | 317,055 | -0.14(-0.09%) |
Mar 16, 2022 | 160.95 | 162.95 | 159.90 | 162.85 | 405,670 | +5.65(+3.59%) |
Mar 15, 2022 | 156.51 | 157.57 | 155.62 | 157.21 | 409,725 | +4.59(+3.00%) |
Mar 14, 2022 | 153.96 | 154.76 | 152.16 | 152.62 | 411,141 | +2.67(+1.78%) |
Mar 11, 2022 | 152.29 | 153.12 | 149.85 | 149.95 | 375,796 | -5.84(-3.75%) |
Mar 10, 2022 | 156.68 | 156.68 | 153.97 | 155.78 | 413,741 | +0.36(+0.23%) |
Mar 09, 2022 | 155.57 | 156.92 | 154.24 | 155.42 | 460,628 | +7.30(+4.93%) |
Mar 08, 2022 | 150.65 | 151.58 | 146.90 | 148.12 | 778,978 | -3.63(-2.39%) |
Mar 07, 2022 | 155.15 | 155.96 | 151.59 | 151.75 | 600,500 | -10.02(-6.20%) |
Mar 04, 2022 | 161.86 | 162.08 | 160.20 | 161.77 | 353,918 | -5.06(-3.03%) |
Mar 03, 2022 | 168.85 | 169.09 | 165.63 | 166.83 | 304,720 | -2.90(-1.71%) |
Mar 02, 2022 | 167.76 | 170.31 | 167.76 | 169.73 | 360,724 | -2.43(-1.41%) |
Mar 01, 2022 | 174.16 | 175.37 | 171.34 | 172.16 | 322,511 | -1.18(-0.68%) |
Feb 28, 2022 | 174.77 | 175.15 | 172.09 | 173.33 | 368,977 | -2.30(-1.31%) |
Feb 25, 2022 | 174.23 | 175.96 | 173.99 | 175.63 | 240,963 | +2.99(+1.73%) |
Feb 24, 2022 | 167.71 | 172.95 | 167.39 | 172.65 | 383,308 | -1.53(-0.88%) |
Feb 23, 2022 | 177.86 | 178.67 | 174.01 | 174.17 | 255,705 | -1.70(-0.97%) |
Feb 22, 2022 | 177.20 | 177.61 | 174.70 | 175.88 | 213,517 | -3.16(-1.76%) |
Feb 18, 2022 | 179.03 | 0 | +2.30(+1.30%) | |||
Feb 17, 2022 | 178.11 | 178.62 | 176.34 | 176.73 | 202,851 | -3.56(-1.98%) |
Feb 16, 2022 | 180.11 | 180.86 | 179.26 | 180.29 | 217,908 | +0.85(+0.48%) |
Feb 15, 2022 | 179.29 | 180.06 | 178.53 | 179.44 | 240,023 | +0.41(+0.23%) |
Feb 14, 2022 | 180.01 | 180.48 | 177.95 | 179.03 | 273,967 | -3.54(-1.94%) |
Feb 11, 2022 | 184.22 | 185.88 | 181.81 | 182.58 | 242,794 | -1.61(-0.87%) |
Feb 10, 2022 | 184.75 | 186.93 | 184.03 | 184.19 | 444,217 | -6.59(-3.46%) |
Feb 09, 2022 | 191.49 | 193.22 | 189.85 | 190.78 | 361,538 | +1.00(+0.52%) |
Feb 08, 2022 | 189.48 | 190.18 | 187.60 | 189.79 | 304,559 | +2.92(+1.56%) |
Feb 07, 2022 | 187.73 | 187.98 | 186.19 | 186.87 | 187,196 | +0.34(+0.18%) |
Feb 04, 2022 | 187.65 | 187.81 | 184.53 | 186.53 | 282,340 | -2.51(-1.33%) |
Feb 03, 2022 | 189.46 | 188.76 | 189.04 | 315,707 | -0.12(-0.07%) | |
Feb 02, 2022 | 188.48 | 189.41 | 187.47 | 189.16 | 257,173 | +3.06(+1.64%) |
Feb 01, 2022 | 184.98 | 186.38 | 184.46 | 186.10 | 352,339 | -1.91(-1.02%) |
Jan 31, 2022 | 185.69 | 188.27 | 188.01 | 441,394 | +5.04(+2.76%) | |
Jan 28, 2022 | 181.90 | 183.13 | 178.30 | 182.97 | 289,942 | +3.00(+1.67%) |
Jan 27, 2022 | 182.35 | 183.36 | 179.34 | 179.97 | 355,609 | -3.99(-2.17%) |
Jan 26, 2022 | 188.04 | 188.08 | 182.98 | 183.96 | 567,086 | -2.69(-1.44%) |
Jan 25, 2022 | 184.75 | 188.10 | 182.55 | 186.65 | 457,150 | -0.65(-0.35%) |
Jan 24, 2022 | 185.12 | 187.50 | 182.79 | 187.30 | 576,830 | -1.96(-1.04%) |
Jan 21, 2022 | 188.71 | 190.38 | 188.12 | 189.26 | 383,877 | -1.61(-0.84%) |
Jan 20, 2022 | 192.87 | 194.03 | 190.65 | 190.88 | 296,633 | -0.90(-0.47%) |
Jan 19, 2022 | 195.75 | 195.83 | 191.47 | 191.78 | 593,398 | -4.78(-2.43%) |
Jan 18, 2022 | 198.10 | 198.47 | 196.29 | 196.56 | 400,676 | -3.05(-1.53%) |
Jan 14, 2022 | 199.61 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 199.91 | 202.50 | 199.31 | 200.25 | 577,016 | +4.51(+2.30%) |
Jan 12, 2022 | 194.22 | 196.74 | 193.89 | 195.75 | 539,320 | +4.46(+2.33%) |
Jan 11, 2022 | 190.72 | 191.35 | 189.06 | 191.28 | 269,040 | +1.47(+0.77%) |
Jan 10, 2022 | 190.41 | 190.56 | 187.27 | 189.81 | 401,073 | -0.09(-0.04%) |
Jan 07, 2022 | 190.13 | 191.37 | 188.27 | 189.90 | 391,695 | +0.65(+0.35%) |
Jan 06, 2022 | 190.08 | 190.24 | 185.86 | 189.25 | 444,067 | +2.65(+1.42%) |
Jan 05, 2022 | 189.29 | 190.75 | 186.50 | 186.59 | 584,072 | -2.12(-1.12%) |
Jan 04, 2022 | 182.93 | 190.84 | 182.21 | 188.72 | 1,115,499 | +12.22(+6.92%) |
Jan 03, 2022 | 176.99 | 177.60 | 175.42 | 176.49 | 372,534 | +0.94(+0.53%) |
Dec 31, 2021 | 174.75 | 176.36 | 174.65 | 175.56 | 200,472 | +1.16(+0.66%) |
Dec 30, 2021 | 174.58 | 175.01 | 174.05 | 174.40 | 129,997 | +0.38(+0.22%) |
Dec 29, 2021 | 174.57 | 174.89 | 173.24 | 174.02 | 124,384 | -1.01(-0.58%) |
Dec 28, 2021 | 176.13 | 176.57 | 174.93 | 175.03 | 119,952 | -1.09(-0.62%) |
Dec 27, 2021 | 174.33 | 176.48 | 174.33 | 176.12 | 207,848 | +2.01(+1.15%) |
Dec 23, 2021 | 173.45 | 174.62 | 173.29 | 174.12 | 177,207 | +2.29(+1.33%) |
Dec 22, 2021 | 170.59 | 171.96 | 170.59 | 171.82 | 175,060 | -1.38(-0.80%) |
Dec 21, 2021 | 173.19 | 174.07 | 172.51 | 173.21 | 187,991 | +0.82(+0.48%) |
Dec 20, 2021 | 172.01 | 172.61 | 170.63 | 172.38 | 264,309 | -1.98(-1.14%) |
Dec 17, 2021 | 175.83 | 175.97 | 174.23 | 174.36 | 403,845 | -3.13(-1.76%) |
Dec 16, 2021 | 177.99 | 179.01 | 177.29 | 177.49 | 405,678 | +0.56(+0.32%) |
Dec 15, 2021 | 175.75 | 177.17 | 174.75 | 176.93 | 504,235 | +5.66(+3.30%) |
Dec 14, 2021 | 171.48 | 172.82 | 169.79 | 171.27 | 458,149 | +4.41(+2.65%) |
Dec 13, 2021 | 167.85 | 168.18 | 166.43 | 166.86 | 616,059 | -5.90(-3.42%) |
Dec 10, 2021 | 172.47 | 172.76 | 171.09 | 172.76 | 132,498 | +1.50(+0.87%) |
Dec 09, 2021 | 171.48 | 171.69 | 170.53 | 171.26 | 196,915 | -1.62(-0.94%) |
Dec 08, 2021 | 173.80 | 173.85 | 172.25 | 172.88 | 280,218 | -4.70(-2.65%) |
Dec 07, 2021 | 176.71 | 178.02 | 176.12 | 177.58 | 256,876 | +2.70(+1.54%) |
Dec 06, 2021 | 173.61 | 175.28 | 172.80 | 174.88 | 205,945 | +2.02(+1.17%) |
Dec 03, 2021 | 174.02 | 174.70 | 171.91 | 172.87 | 204,732 | -0.66(-0.38%) |
Dec 02, 2021 | 170.21 | 173.96 | 169.98 | 173.53 | 251,416 | +4.61(+2.73%) |
Dec 01, 2021 | 171.29 | 173.17 | 168.88 | 168.91 | 260,412 | +0.42(+0.25%) |
Nov 30, 2021 | 168.67 | 168.87 | 166.43 | 168.50 | 348,960 | +0.36(+0.21%) |
Nov 29, 2021 | 169.31 | 169.62 | 167.71 | 168.14 | 234,356 | -2.24(-1.31%) |
Nov 26, 2021 | 171.24 | 171.62 | 169.39 | 170.37 | 180,885 | -4.72(-2.69%) |
Nov 24, 2021 | 175.18 | 175.38 | 173.86 | 175.09 | 269,646 | -0.24(-0.14%) |
Nov 23, 2021 | 175.36 | 175.82 | 174.50 | 175.33 | 192,829 | -0.03(-0.02%) |
Nov 22, 2021 | 176.33 | 176.63 | 174.85 | 175.36 | 278,883 | -0.82(-0.47%) |
Nov 19, 2021 | 175.61 | 176.50 | 175.52 | 176.18 | 208,376 | +1.24(+0.71%) |
Nov 18, 2021 | 176.36 | 174.99 | 174.19 | 174.94 | 286,767 | -1.48(-0.84%) |
Nov 17, 2021 | 176.22 | 176.73 | 175.02 | 176.42 | 215,578 | -1.16(-0.65%) |
Nov 16, 2021 | 177.17 | 178.28 | 177.07 | 177.57 | 234,386 | +2.88(+1.65%) |
Nov 15, 2021 | 175.29 | 175.71 | 174.65 | 174.69 | 186,160 | -0.01(-0.01%) |
Nov 12, 2021 | 172.34 | 175.03 | 171.96 | 174.70 | 307,308 | +5.09(+3.00%) |
Nov 11, 2021 | 169.09 | 169.90 | 168.82 | 169.62 | 129,346 | +1.58(+0.94%) |
Nov 10, 2021 | 168.12 | 168.03 | 213,908 | +0.99(+0.59%) | ||
Nov 09, 2021 | 168.88 | 169.11 | 166.40 | 167.05 | 234,199 | -3.94(-2.30%) |
Nov 08, 2021 | 170.08 | 171.06 | 169.73 | 170.99 | 215,617 | +1.14(+0.67%) |
Nov 05, 2021 | 171.40 | 171.65 | 169.11 | 169.85 | 186,334 | -2.08(-1.21%) |
Nov 04, 2021 | 172.43 | 173.22 | 171.10 | 171.94 | 180,857 | +0.39(+0.23%) |
Nov 03, 2021 | 170.44 | 171.82 | 169.77 | 171.55 | 172,071 | +1.38(+0.81%) |
Nov 02, 2021 | 170.53 | 170.53 | 168.39 | 170.16 | 175,758 | -0.35(-0.21%) |
Nov 01, 2021 | 168.76 | 170.52 | 167.28 | 170.52 | 231,290 | +3.23(+1.93%) |
Oct 29, 2021 | 166.94 | 167.40 | 166.38 | 167.28 | 174,135 | +0.09(+0.05%) |
Oct 28, 2021 | 166.07 | 167.20 | 166.07 | 167.20 | 191,483 | +2.26(+1.37%) |
Oct 27, 2021 | 165.62 | 166.07 | 164.86 | 164.94 | 216,955 | +0.84(+0.51%) |
Oct 26, 2021 | 164.50 | 164.09 | 153,569 | +0.92(+0.56%) | ||
Oct 25, 2021 | 163.72 | 163.72 | 162.84 | 163.17 | 260,401 | -1.11(-0.68%) |
Oct 22, 2021 | 165.80 | 166.12 | 163.69 | 164.28 | 218,183 | -0.59(-0.36%) |
Oct 21, 2021 | 164.85 | 165.99 | 164.66 | 164.87 | 230,871 | -3.53(-2.10%) |
Oct 20, 2021 | 169.28 | 169.28 | 167.71 | 168.40 | 169,930 | -0.87(-0.52%) |
Oct 19, 2021 | 169.41 | 169.44 | 168.72 | 169.28 | 208,810 | +0.11(+0.07%) |
Oct 18, 2021 | 168.64 | 169.59 | 168.43 | 169.16 | 218,802 | +2.16(+1.29%) |
Oct 15, 2021 | 166.28 | 167.17 | 165.60 | 167.00 | 215,119 | +0.72(+0.43%) |
Oct 14, 2021 | 165.42 | 166.36 | 165.31 | 166.28 | 166,563 | -0.25(-0.15%) |
Oct 13, 2021 | 166.70 | 167.21 | 165.48 | 166.53 | 343,641 | -1.29(-0.77%) |
Oct 12, 2021 | 167.57 | 168.23 | 166.45 | 167.82 | 264,675 | +1.88(+1.13%) |
Oct 11, 2021 | 166.16 | 167.55 | 165.67 | 165.94 | 220,657 | +3.01(+1.85%) |
Oct 08, 2021 | 162.40 | 163.39 | 162.18 | 162.93 | 161,914 | +2.37(+1.48%) |
Oct 07, 2021 | 160.21 | 161.06 | 159.69 | 160.56 | 224,597 | +2.37(+1.50%) |
Oct 06, 2021 | 157.78 | 158.66 | 156.64 | 158.19 | 487,982 | -4.90(-3.00%) |
Oct 05, 2021 | 162.86 | 163.85 | 162.10 | 163.09 | 195,162 | +0.31(+0.19%) |
Oct 04, 2021 | 165.95 | 166.31 | 162.17 | 162.78 | 402,913 | -5.50(-3.27%) |
Oct 01, 2021 | 168.74 | 168.89 | 167.14 | 168.28 | 255,309 | -0.12(-0.07%) |
Sep 30, 2021 | 171.18 | 171.99 | 168.43 | 168.40 | 425,770 | -7.30(-4.15%) |
Sep 29, 2021 | 175.40 | 177.59 | 174.12 | 175.70 | 251,874 | +2.56(+1.48%) |
Sep 28, 2021 | 174.30 | 174.59 | 172.49 | 173.14 | 211,076 | -1.56(-0.90%) |
Sep 27, 2021 | 173.36 | 175.03 | 173.29 | 174.71 | 236,635 | +3.70(+2.16%) |
Sep 24, 2021 | 171.11 | 171.62 | 170.47 | 171.01 | 137,369 | -0.21(-0.12%) |
Sep 23, 2021 | 170.40 | 171.40 | 170.03 | 171.21 | 220,166 | +1.12(+0.66%) |
Sep 22, 2021 | 170.19 | 171.31 | 169.30 | 170.09 | 265,404 | -0.29(-0.17%) |
Sep 21, 2021 | 168.97 | 170.87 | 168.89 | 170.38 | 315,544 | +4.86(+2.94%) |
Sep 20, 2021 | 167.35 | 167.35 | 163.96 | 165.52 | 387,104 | -3.97(-2.34%) |
Sep 17, 2021 | 170.01 | 170.24 | 169.12 | 169.49 | 165,594 | -0.93(-0.54%) |
Sep 16, 2021 | 169.60 | 170.76 | 169.08 | 170.42 | 172,508 | +0.22(+0.13%) |
Sep 15, 2021 | 168.53 | 170.37 | 168.45 | 170.20 | 275,385 | +2.17(+1.29%) |
Sep 14, 2021 | 168.81 | 169.42 | 167.35 | 168.03 | 187,770 | +0.87(+0.52%) |
Sep 13, 2021 | 166.23 | 167.26 | 166.05 | 167.16 | 185,555 | +2.02(+1.23%) |
Sep 10, 2021 | 168.63 | 168.97 | 164.97 | 165.13 | 297,068 | -3.53(-2.09%) |
Sep 09, 2021 | 168.17 | 169.48 | 168.17 | 168.66 | 185,059 | +0.07(+0.04%) |
Sep 08, 2021 | 170.00 | 170.00 | 167.83 | 168.60 | 234,749 | -1.54(-0.90%) |
Sep 07, 2021 | 169.54 | 170.23 | 169.22 | 170.13 | 239,489 | +2.22(+1.32%) |
Sep 03, 2021 | 166.19 | 167.93 | 165.63 | 167.92 | 298,362 | +2.84(+1.72%) |
Sep 02, 2021 | 165.14 | 165.66 | 164.36 | 165.08 | 212,364 | +0.03(+0.02%) |
Sep 01, 2021 | 163.96 | 165.76 | 163.94 | 165.05 | 217,888 | +1.85(+1.14%) |
Aug 31, 2021 | 162.61 | 163.93 | 162.61 | 163.19 | 196,845 | +1.28(+0.79%) |
Aug 30, 2021 | 162.73 | 162.73 | 161.56 | 161.91 | 143,550 | -0.96(-0.59%) |
Aug 27, 2021 | 161.14 | 162.93 | 161.06 | 162.87 | 149,810 | +2.14(+1.33%) |
Aug 26, 2021 | 162.53 | 162.77 | 160.25 | 160.72 | 187,047 | -2.02(-1.24%) |
Aug 25, 2021 | 161.48 | 163.08 | 161.18 | 162.75 | 281,155 | +2.56(+1.60%) |
Aug 24, 2021 | 159.04 | 160.71 | 158.84 | 160.19 | 328,993 | +2.14(+1.35%) |
Aug 23, 2021 | 156.30 | 158.27 | 155.75 | 158.05 | 352,229 | +3.82(+2.48%) |
Aug 20, 2021 | 155.19 | 155.25 | 153.53 | 154.23 | 478,404 | -3.64(-2.31%) |
Aug 19, 2021 | 159.37 | 160.55 | 157.12 | 157.87 | 694,585 | -6.73(-4.09%) |
Aug 18, 2021 | 166.26 | 166.71 | 164.41 | 164.60 | 242,680 | -2.28(-1.37%) |
Aug 17, 2021 | 168.18 | 168.18 | 166.31 | 166.88 | 228,350 | -2.28(-1.35%) |
Aug 16, 2021 | 168.20 | 169.25 | 166.55 | 169.16 | 138,586 | -0.69(-0.41%) |
Aug 13, 2021 | 169.75 | 169.88 | 169.35 | 169.85 | 99,402 | +0.37(+0.22%) |
Aug 12, 2021 | 169.54 | 169.64 | 168.78 | 169.48 | 112,704 | -0.41(-0.24%) |
Aug 11, 2021 | 169.67 | 169.98 | 168.97 | 169.89 | 142,408 | +1.39(+0.82%) |
Aug 10, 2021 | 168.18 | 168.71 | 166.95 | 168.51 | 235,284 | -0.63(-0.37%) |
Aug 09, 2021 | 169.65 | 169.92 | 168.83 | 169.13 | 174,373 | -0.14(-0.08%) |
Aug 06, 2021 | 169.67 | 170.01 | 168.64 | 169.27 | 195,837 | -2.00(-1.17%) |
Aug 05, 2021 | 170.96 | 171.86 | 170.56 | 171.28 | 137,586 | +0.64(+0.37%) |
Aug 04, 2021 | 171.13 | 172.11 | 169.74 | 170.64 | 207,727 | -3.53(-2.03%) |
Aug 03, 2021 | 171.90 | 174.21 | 171.47 | 174.17 | 263,671 | +3.81(+2.24%) |
Aug 02, 2021 | 170.47 | 171.18 | 169.67 | 170.36 | 178,850 | +1.91(+1.13%) |
Jul 30, 2021 | 169.17 | 169.61 | 168.20 | 168.45 | 157,178 | -1.48(-0.87%) |
Jul 29, 2021 | 169.39 | 170.34 | 169.06 | 169.93 | 168,011 | +1.45(+0.86%) |
Jul 28, 2021 | 167.14 | 168.82 | 167.00 | 168.48 | 153,264 | +1.34(+0.80%) |
Jul 27, 2021 | 167.72 | 167.72 | 166.45 | 167.14 | 163,003 | -0.99(-0.59%) |
Jul 26, 2021 | 167.88 | 168.39 | 167.51 | 168.13 | 166,192 | -0.33(-0.19%) |
Jul 23, 2021 | 167.79 | 169.01 | 167.34 | 168.46 | 209,112 | +1.74(+1.04%) |
Jul 22, 2021 | 168.59 | 168.78 | 166.67 | 166.72 | 342,924 | -1.58(-0.94%) |
Jul 21, 2021 | 166.90 | 168.53 | 166.90 | 168.30 | 195,596 | +1.46(+0.88%) |
Jul 20, 2021 | 164.98 | 167.07 | 164.66 | 166.84 | 162,268 | +1.70(+1.03%) |
Jul 19, 2021 | 164.78 | 165.78 | 163.01 | 165.13 | 278,801 | -1.71(-1.03%) |
Jul 16, 2021 | 167.93 | 167.93 | 166.22 | 166.85 | 208,998 | -0.75(-0.45%) |
Jul 15, 2021 | 167.39 | 167.97 | 166.97 | 167.60 | 189,849 | -1.00(-0.59%) |
Jul 14, 2021 | 168.95 | 169.53 | 168.19 | 168.60 | 246,263 | +0.77(+0.46%) |
Jul 13, 2021 | 167.65 | 168.09 | 167.04 | 167.83 | 301,005 | +0.26(+0.16%) |
Jul 12, 2021 | 166.53 | 168.05 | 165.83 | 167.57 | 187,931 | +1.04(+0.62%) |
Jul 09, 2021 | 166.41 | 167.41 | 166.40 | 166.53 | 342,436 | +3.33(+2.04%) |
Jul 08, 2021 | 162.31 | 163.57 | 162.09 | 163.19 | 202,269 | -1.33(-0.81%) |
Jul 07, 2021 | 164.64 | 164.73 | 163.51 | 164.53 | 136,926 | +0.68(+0.41%) |
Jul 06, 2021 | 164.92 | 165.29 | 162.42 | 163.85 | 307,617 | -1.03(-0.63%) |
Jul 02, 2021 | 165.22 | 165.64 | 164.70 | 164.88 | 224,548 | +0.51(+0.31%) |
Jul 01, 2021 | 163.64 | 164.46 | 163.31 | 164.37 | 193,886 | +0.60(+0.37%) |
Jun 30, 2021 | 164.37 | 165.09 | 163.56 | 163.77 | 334,362 | -1.77(-1.07%) |
Jun 29, 2021 | 165.23 | 166.14 | 165.23 | 165.54 | 178,249 | -0.32(-0.19%) |
Jun 28, 2021 | 166.40 | 166.54 | 165.56 | 165.85 | 223,275 | -0.97(-0.58%) |
Jun 25, 2021 | 166.72 | 167.47 | 166.53 | 166.82 | 166,643 | +0.40(+0.24%) |
Jun 24, 2021 | 167.08 | 167.08 | 166.30 | 166.42 | 175,913 | -0.04(-0.02%) |
Jun 23, 2021 | 165.20 | 166.96 | 164.98 | 166.45 | 652,904 | -1.57(-0.94%) |
Jun 22, 2021 | 168.66 | 168.66 | 167.50 | 168.03 | 254,009 | +0.48(+0.29%) |
Jun 21, 2021 | 165.79 | 168.05 | 165.32 | 167.55 | 303,648 | +1.73(+1.05%) |
Jun 18, 2021 | 166.58 | 167.08 | 165.14 | 165.82 | 784,709 | -7.65(-4.41%) |
Jun 17, 2021 | 173.28 | 173.63 | 172.35 | 173.47 | 296,119 | +1.27(+0.74%) |
Jun 16, 2021 | 172.28 | 173.17 | 171.50 | 172.20 | 348,219 | +1.30(+0.76%) |
Jun 15, 2021 | 170.94 | 171.20 | 170.17 | 170.89 | 193,167 | +1.74(+1.03%) |
Jun 14, 2021 | 169.54 | 169.54 | 168.11 | 169.15 | 202,759 | -0.82(-0.48%) |
Jun 11, 2021 | 169.29 | 169.98 | 169.08 | 169.98 | 175,695 | +1.21(+0.72%) |
Jun 10, 2021 | 169.15 | 169.31 | 168.43 | 168.77 | 207,645 | -0.34(-0.20%) |
Jun 09, 2021 | 168.63 | 169.35 | 168.47 | 169.10 | 221,490 | +0.87(+0.52%) |
Jun 08, 2021 | 169.45 | 169.54 | 168.03 | 168.23 | 327,899 | -1.11(-0.66%) |
Jun 07, 2021 | 170.50 | 170.71 | 168.70 | 169.35 | 410,382 | -1.51(-0.88%) |
Jun 04, 2021 | 170.17 | 171.09 | 169.54 | 170.86 | 413,051 | +2.57(+1.53%) |
Jun 03, 2021 | 166.07 | 168.71 | 165.82 | 168.29 | 510,699 | +2.85(+1.72%) |
Jun 02, 2021 | 164.62 | 165.64 | 164.38 | 165.44 | 673,015 | +4.02(+2.49%) |