Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 187.69 | 198.26 | 187.69 | 197.02 | 104,476 | +7.91(+4.19%) |
Jul 28, 2022 | 189.23 | 190.66 | 186.86 | 189.11 | 60,784 | +0.76(+0.40%) |
Jul 27, 2022 | 186.45 | 189.24 | 186.33 | 188.35 | 74,680 | +3.03(+1.64%) |
Jul 26, 2022 | 185.15 | 185.69 | 183.04 | 185.32 | 57,520 | -1.14(-0.61%) |
Jul 25, 2022 | 186.73 | 188.53 | 185.57 | 186.46 | 40,395 | +0.63(+0.34%) |
Jul 22, 2022 | 186.78 | 187.47 | 184.79 | 185.83 | 50,467 | -1.40(-0.75%) |
Jul 21, 2022 | 186.93 | 188.13 | 186.74 | 187.23 | 51,726 | +0.51(+0.27%) |
Jul 20, 2022 | 185.90 | 187.47 | 184.58 | 186.72 | 46,306 | +1.32(+0.71%) |
Jul 19, 2022 | 185.38 | 186.54 | 184.63 | 185.40 | 59,811 | +1.54(+0.84%) |
Jul 18, 2022 | 188.01 | 188.01 | 182.82 | 183.86 | 92,782 | -2.86(-1.53%) |
Jul 15, 2022 | 186.89 | 187.90 | 185.15 | 186.72 | 59,147 | +1.72(+0.93%) |
Jul 14, 2022 | 186.23 | 187.53 | 184.47 | 185.00 | 47,947 | -2.72(-1.45%) |
Jul 13, 2022 | 184.61 | 188.22 | 184.29 | 187.72 | 55,309 | +1.75(+0.94%) |
Jul 12, 2022 | 188.59 | 190.93 | 185.53 | 185.97 | 89,614 | -2.72(-1.44%) |
Jul 11, 2022 | 189.13 | 190.62 | 187.96 | 188.69 | 43,408 | -0.97(-0.51%) |
Jul 08, 2022 | 191.69 | 192.69 | 189.66 | 189.66 | 42,502 | -2.90(-1.50%) |
Jul 07, 2022 | 188.02 | 192.56 | 188.02 | 192.56 | 66,585 | +5.00(+2.67%) |
Jul 06, 2022 | 187.69 | 191.36 | 187.16 | 187.56 | 119,758 | -0.15(-0.08%) |
Jul 05, 2022 | 187.41 | 188.09 | 183.28 | 187.70 | 82,693 | -0.32(-0.17%) |
Jul 01, 2022 | 185.63 | 188.76 | 185.15 | 188.02 | 73,568 | +2.88(+1.56%) |
Jun 30, 2022 | 179.73 | 186.43 | 179.73 | 185.14 | 106,618 | +4.75(+2.63%) |
Jun 29, 2022 | 182.97 | 185.87 | 179.50 | 180.39 | 84,306 | -3.12(-1.70%) |
Jun 28, 2022 | 184.17 | 186.12 | 183.09 | 183.51 | 56,455 | +0.26(+0.14%) |
Jun 27, 2022 | 184.91 | 184.91 | 181.43 | 183.25 | 58,347 | -0.70(-0.38%) |
Jun 24, 2022 | 178.27 | 184.57 | 178.27 | 183.96 | 150,795 | +7.35(+4.16%) |
Jun 23, 2022 | 173.60 | 176.98 | 172.72 | 176.61 | 100,832 | +3.94(+2.28%) |
Jun 22, 2022 | 169.35 | 172.99 | 169.35 | 172.67 | 80,122 | +1.51(+0.88%) |
Jun 21, 2022 | 167.41 | 171.52 | 166.66 | 171.16 | 69,018 | +4.58(+2.75%) |
Jun 17, 2022 | 163.53 | 168.62 | 163.53 | 166.58 | 101,540 | +2.54(+1.55%) |
Jun 16, 2022 | 167.20 | 167.20 | 163.64 | 164.04 | 79,200 | -4.40(-2.61%) |
Jun 15, 2022 | 167.07 | 171.05 | 167.07 | 168.44 | 61,371 | +1.74(+1.05%) |
Jun 14, 2022 | 165.94 | 169.06 | 165.94 | 166.69 | 86,195 | +1.27(+0.77%) |
Jun 13, 2022 | 165.66 | 166.98 | 164.63 | 165.42 | 77,637 | -2.99(-1.77%) |
Jun 10, 2022 | 169.11 | 170.94 | 166.66 | 168.41 | 55,426 | -2.52(-1.47%) |
Jun 09, 2022 | 170.39 | 173.75 | 170.39 | 170.92 | 64,731 | -0.35(-0.20%) |
Jun 08, 2022 | 170.77 | 171.91 | 169.71 | 171.27 | 53,361 | -0.03(-0.02%) |
Jun 07, 2022 | 166.71 | 171.30 | 166.52 | 171.30 | 66,178 | +4.47(+2.68%) |
Jun 06, 2022 | 165.33 | 167.93 | 163.77 | 166.83 | 70,776 | +2.22(+1.35%) |
Jun 03, 2022 | 165.45 | 166.20 | 163.06 | 164.61 | 47,664 | -0.74(-0.45%) |
Jun 02, 2022 | 159.34 | 165.66 | 159.15 | 165.36 | 73,992 | +6.16(+3.87%) |
Jun 01, 2022 | 162.70 | 162.78 | 155.87 | 159.20 | 74,753 | -2.40(-1.48%) |
May 31, 2022 | 160.44 | 163.09 | 159.56 | 161.60 | 241,463 | +0.53(+0.33%) |
May 27, 2022 | 157.89 | 161.07 | 157.89 | 161.07 | 52,646 | +3.18(+2.01%) |
May 26, 2022 | 158.53 | 158.53 | 156.72 | 157.89 | 45,239 | +0.64(+0.40%) |
May 25, 2022 | 155.66 | 159.36 | 155.23 | 157.25 | 103,134 | +1.97(+1.27%) |
May 24, 2022 | 155.95 | 156.07 | 153.52 | 155.29 | 60,444 | -2.06(-1.31%) |
May 23, 2022 | 158.56 | 158.56 | 156.26 | 157.35 | 61,374 | -0.12(-0.07%) |
May 20, 2022 | 158.24 | 158.24 | 153.70 | 157.47 | 106,565 | +1.11(+0.71%) |
May 19, 2022 | 156.51 | 159.17 | 156.29 | 156.36 | 76,304 | -1.34(-0.85%) |
May 18, 2022 | 159.42 | 160.32 | 157.62 | 157.70 | 40,751 | -2.98(-1.85%) |
May 17, 2022 | 159.56 | 160.77 | 158.29 | 160.67 | 59,517 | +2.84(+1.80%) |
May 16, 2022 | 159.08 | 159.35 | 156.93 | 157.83 | 50,842 | -1.10(-0.69%) |
May 13, 2022 | 159.55 | 160.14 | 157.27 | 158.93 | 71,064 | +0.18(+0.12%) |
May 12, 2022 | 156.16 | 159.21 | 156.16 | 158.75 | 68,924 | +1.31(+0.83%) |
May 11, 2022 | 158.88 | 161.16 | 156.72 | 157.44 | 56,372 | -0.95(-0.60%) |
May 10, 2022 | 161.82 | 161.82 | 155.25 | 158.39 | 80,704 | -1.34(-0.84%) |
May 09, 2022 | 162.22 | 163.81 | 159.08 | 159.73 | 89,718 | -4.21(-2.57%) |
May 06, 2022 | 164.15 | 165.25 | 161.84 | 163.94 | 96,295 | +0.16(+0.10%) |
May 05, 2022 | 165.52 | 165.62 | 161.13 | 163.78 | 73,352 | -3.44(-2.06%) |
May 04, 2022 | 161.77 | 167.37 | 161.16 | 167.22 | 87,226 | +6.58(+4.10%) |
May 03, 2022 | 160.07 | 161.65 | 158.83 | 160.63 | 85,081 | +1.56(+0.98%) |
May 02, 2022 | 154.60 | 159.22 | 152.65 | 159.07 | 71,184 | +4.67(+3.03%) |
Apr 29, 2022 | 159.98 | 161.43 | 153.89 | 154.40 | 146,009 | -8.03(-4.95%) |
Apr 28, 2022 | 162.13 | 165.25 | 160.27 | 162.44 | 66,543 | +0.63(+0.39%) |
Apr 27, 2022 | 160.23 | 164.60 | 160.23 | 161.81 | 105,780 | +0.94(+0.58%) |
Apr 26, 2022 | 167.58 | 167.58 | 160.28 | 160.88 | 90,308 | -6.56(-3.92%) |
Apr 25, 2022 | 167.23 | 168.19 | 164.26 | 167.44 | 47,387 | +0.28(+0.17%) |
Apr 22, 2022 | 170.58 | 170.60 | 166.78 | 167.16 | 73,873 | -4.18(-2.44%) |
Apr 21, 2022 | 172.86 | 175.48 | 171.02 | 171.34 | 59,598 | -1.04(-0.60%) |
Apr 20, 2022 | 173.80 | 173.80 | 171.70 | 172.38 | 46,477 | -0.06(-0.03%) |
Apr 19, 2022 | 173.00 | 174.82 | 170.79 | 172.44 | 71,560 | +0.32(+0.18%) |
Apr 18, 2022 | 179.00 | 179.47 | 171.73 | 172.12 | 138,590 | -7.78(-4.33%) |
Apr 14, 2022 | 180.42 | 182.29 | 179.40 | 179.90 | 56,929 | +0.07(+0.04%) |
Apr 13, 2022 | 177.78 | 180.34 | 177.40 | 179.84 | 62,005 | +1.68(+0.94%) |
Apr 12, 2022 | 180.12 | 180.15 | 177.80 | 178.16 | 97,425 | -0.49(-0.28%) |
Apr 11, 2022 | 177.62 | 180.58 | 177.25 | 178.65 | 90,289 | -0.23(-0.13%) |
Apr 08, 2022 | 179.67 | 181.70 | 177.29 | 178.88 | 110,212 | -0.12(-0.06%) |
Apr 07, 2022 | 176.86 | 180.30 | 176.78 | 179.00 | 64,692 | +2.50(+1.42%) |
Apr 06, 2022 | 173.31 | 178.20 | 172.30 | 176.49 | 105,537 | +3.71(+2.15%) |
Apr 05, 2022 | 172.09 | 176.02 | 172.09 | 172.78 | 69,086 | +0.59(+0.34%) |
Apr 04, 2022 | 173.72 | 174.48 | 171.14 | 172.19 | 71,036 | -1.44(-0.83%) |
Apr 01, 2022 | 169.93 | 174.39 | 169.49 | 173.64 | 96,394 | +5.01(+2.97%) |
Mar 31, 2022 | 171.90 | 173.30 | 168.23 | 168.63 | 83,111 | -3.42(-1.99%) |
Mar 30, 2022 | 172.94 | 173.43 | 170.94 | 172.05 | 44,322 | -0.43(-0.25%) |
Mar 29, 2022 | 171.67 | 173.07 | 170.84 | 172.48 | 55,979 | +2.34(+1.37%) |
Mar 28, 2022 | 170.63 | 171.85 | 169.44 | 170.15 | 53,871 | -0.58(-0.34%) |
Mar 25, 2022 | 170.66 | 171.38 | 169.23 | 170.73 | 49,086 | +0.53(+0.31%) |
Mar 24, 2022 | 171.65 | 171.66 | 170.01 | 170.20 | 61,550 | -0.13(-0.08%) |
Mar 23, 2022 | 172.65 | 174.03 | 170.31 | 170.34 | 84,035 | -2.32(-1.34%) |
Mar 22, 2022 | 172.18 | 174.06 | 170.75 | 172.65 | 102,507 | +0.79(+0.46%) |
Mar 21, 2022 | 168.86 | 173.16 | 168.86 | 171.86 | 111,594 | +2.49(+1.47%) |
Mar 18, 2022 | 165.97 | 169.43 | 165.97 | 169.37 | 157,433 | +3.67(+2.21%) |
Mar 17, 2022 | 162.90 | 165.90 | 162.66 | 165.70 | 111,187 | +3.07(+1.89%) |
Mar 16, 2022 | 163.00 | 165.82 | 159.62 | 162.63 | 113,799 | -0.13(-0.08%) |
Mar 15, 2022 | 162.52 | 163.89 | 161.59 | 162.76 | 122,495 | +1.06(+0.66%) |
Mar 14, 2022 | 163.18 | 163.63 | 160.04 | 161.70 | 96,864 | -1.54(-0.94%) |
Mar 11, 2022 | 164.18 | 164.31 | 162.39 | 163.24 | 89,933 | +0.38(+0.24%) |
Mar 10, 2022 | 160.78 | 164.17 | 160.65 | 162.86 | 56,053 | -0.50(-0.30%) |
Mar 09, 2022 | 162.02 | 163.54 | 160.45 | 163.36 | 116,652 | +3.21(+2.00%) |
Mar 08, 2022 | 162.82 | 162.82 | 157.20 | 160.15 | 85,439 | -2.81(-1.72%) |
Mar 07, 2022 | 163.33 | 164.36 | 162.36 | 162.96 | 83,869 | -1.05(-0.64%) |
Mar 04, 2022 | 163.32 | 165.28 | 162.54 | 164.01 | 75,681 | -1.05(-0.64%) |
Mar 03, 2022 | 167.57 | 168.06 | 164.53 | 165.06 | 82,641 | -1.06(-0.64%) |
Mar 02, 2022 | 164.27 | 169.91 | 164.27 | 166.12 | 133,076 | +2.97(+1.82%) |
Mar 01, 2022 | 168.00 | 168.50 | 162.09 | 163.16 | 143,352 | -4.49(-2.68%) |
Feb 28, 2022 | 168.96 | 172.34 | 166.16 | 167.65 | 142,921 | -2.31(-1.36%) |
Feb 25, 2022 | 164.89 | 171.70 | 168.97 | 169.95 | 113,374 | -3.25(-1.88%) |
Feb 24, 2022 | 165.88 | 174.35 | 164.27 | 173.21 | 88,016 | +5.57(+3.32%) |
Feb 23, 2022 | 175.52 | 175.52 | 167.26 | 167.64 | 81,073 | -7.26(-4.15%) |
Feb 22, 2022 | 174.04 | 176.42 | 173.83 | 174.90 | 60,146 | +0.82(+0.47%) |
Feb 18, 2022 | 174.07 | 0 | +1.52(+0.88%) | |||
Feb 17, 2022 | 175.92 | 175.92 | 172.55 | 172.55 | 58,892 | -4.06(-2.30%) |
Feb 16, 2022 | 178.94 | 178.94 | 175.68 | 176.61 | 64,057 | -2.21(-1.24%) |
Feb 15, 2022 | 177.39 | 179.60 | 177.12 | 178.82 | 54,194 | +3.05(+1.74%) |
Feb 14, 2022 | 177.15 | 177.15 | 174.00 | 175.77 | 77,146 | -1.72(-0.97%) |
Feb 11, 2022 | 179.86 | 181.70 | 176.83 | 177.49 | 73,819 | -2.50(-1.39%) |
Feb 10, 2022 | 176.07 | 180.52 | 176.07 | 179.99 | 97,782 | +2.85(+1.61%) |
Feb 09, 2022 | 178.97 | 178.97 | 175.29 | 177.13 | 43,106 | -0.40(-0.23%) |
Feb 08, 2022 | 176.69 | 178.03 | 173.95 | 177.54 | 46,424 | +1.55(+0.88%) |
Feb 07, 2022 | 176.20 | 178.63 | 174.33 | 175.99 | 50,272 | +0.22(+0.13%) |
Feb 04, 2022 | 175.90 | 177.90 | 173.45 | 175.77 | 62,483 | +0.59(+0.34%) |
Feb 03, 2022 | 176.22 | 174.25 | 175.17 | 61,311 | -2.06(-1.16%) | |
Feb 02, 2022 | 176.58 | 177.96 | 175.20 | 177.23 | 103,496 | +0.81(+0.46%) |
Feb 01, 2022 | 175.82 | 176.84 | 173.16 | 176.43 | 67,738 | +0.16(+0.09%) |
Jan 31, 2022 | 169.45 | 176.94 | 176.26 | 126,099 | +6.81(+4.02%) | |
Jan 28, 2022 | 166.18 | 170.33 | 164.21 | 169.46 | 56,467 | +3.91(+2.36%) |
Jan 27, 2022 | 167.57 | 170.10 | 164.68 | 165.55 | 63,570 | -1.18(-0.71%) |
Jan 26, 2022 | 169.58 | 171.17 | 165.00 | 166.73 | 135,827 | -1.95(-1.16%) |
Jan 25, 2022 | 170.49 | 171.29 | 166.36 | 168.68 | 63,749 | -3.03(-1.77%) |
Jan 24, 2022 | 166.43 | 172.68 | 166.09 | 171.72 | 86,065 | +4.40(+2.63%) |
Jan 21, 2022 | 167.76 | 171.38 | 167.31 | 167.31 | 53,136 | -0.55(-0.33%) |
Jan 20, 2022 | 169.56 | 173.53 | 167.34 | 167.87 | 53,318 | -0.84(-0.50%) |
Jan 19, 2022 | 170.86 | 172.39 | 168.17 | 168.71 | 53,606 | -1.29(-0.76%) |
Jan 18, 2022 | 174.66 | 174.66 | 169.19 | 170.00 | 67,998 | -5.28(-3.02%) |
Jan 14, 2022 | 175.29 | 0 | -2.11(-1.19%) | |||
Jan 13, 2022 | 178.46 | 180.59 | 177.31 | 177.39 | 37,684 | +0.27(+0.15%) |
Jan 12, 2022 | 182.31 | 182.46 | 176.21 | 177.12 | 107,870 | -5.34(-2.93%) |
Jan 11, 2022 | 183.60 | 183.60 | 179.88 | 182.47 | 73,715 | -2.06(-1.12%) |
Jan 10, 2022 | 185.91 | 186.42 | 181.58 | 184.53 | 44,728 | -1.77(-0.95%) |
Jan 07, 2022 | 183.31 | 186.52 | 181.99 | 186.30 | 74,967 | +3.83(+2.10%) |
Jan 06, 2022 | 180.24 | 182.69 | 179.36 | 182.47 | 54,957 | +2.23(+1.24%) |
Jan 05, 2022 | 182.59 | 183.98 | 179.99 | 180.24 | 57,013 | -3.16(-1.72%) |
Jan 04, 2022 | 184.79 | 185.65 | 183.19 | 183.40 | 47,728 | -0.37(-0.20%) |
Jan 03, 2022 | 183.44 | 185.86 | 181.50 | 183.77 | 47,435 | +0.37(+0.20%) |
Dec 31, 2021 | 184.56 | 185.74 | 183.16 | 183.40 | 38,285 | -0.20(-0.11%) |
Dec 30, 2021 | 184.98 | 186.17 | 183.47 | 183.60 | 57,268 | -0.86(-0.46%) |
Dec 29, 2021 | 184.17 | 185.29 | 183.17 | 184.46 | 91,394 | -0.38(-0.21%) |
Dec 28, 2021 | 183.71 | 185.55 | 183.57 | 184.84 | 34,924 | +1.44(+0.78%) |
Dec 27, 2021 | 182.45 | 183.97 | 180.32 | 183.40 | 30,229 | +2.38(+1.31%) |
Dec 23, 2021 | 181.88 | 183.74 | 180.90 | 181.02 | 39,199 | -0.41(-0.23%) |
Dec 22, 2021 | 180.91 | 181.71 | 179.95 | 181.43 | 37,529 | +0.26(+0.14%) |
Dec 21, 2021 | 180.25 | 183.30 | 180.00 | 181.17 | 73,115 | +3.10(+1.74%) |
Dec 20, 2021 | 175.51 | 178.17 | 174.22 | 178.07 | 64,929 | -0.44(-0.25%) |
Dec 17, 2021 | 182.05 | 182.05 | 175.24 | 178.51 | 228,008 | -3.89(-2.13%) |
Dec 16, 2021 | 186.13 | 186.71 | 181.51 | 182.40 | 88,621 | -3.08(-1.66%) |
Dec 15, 2021 | 184.23 | 186.46 | 183.86 | 185.48 | 71,088 | +1.47(+0.80%) |
Dec 14, 2021 | 185.50 | 186.67 | 182.59 | 184.01 | 84,076 | -2.13(-1.15%) |
Dec 13, 2021 | 184.85 | 188.29 | 183.87 | 186.14 | 85,338 | +1.58(+0.86%) |
Dec 10, 2021 | 181.61 | 185.94 | 179.69 | 184.56 | 92,847 | +3.94(+2.18%) |
Dec 09, 2021 | 184.68 | 184.68 | 180.43 | 180.62 | 93,354 | -5.08(-2.74%) |
Dec 08, 2021 | 186.25 | 186.50 | 184.67 | 185.70 | 54,442 | +1.09(+0.59%) |
Dec 07, 2021 | 183.39 | 185.34 | 180.71 | 184.61 | 141,242 | +2.31(+1.27%) |
Dec 06, 2021 | 175.59 | 183.84 | 175.39 | 182.29 | 116,168 | +7.78(+4.46%) |
Dec 03, 2021 | 177.21 | 178.84 | 174.15 | 174.52 | 135,240 | -2.91(-1.64%) |
Dec 02, 2021 | 177.06 | 180.44 | 175.18 | 177.43 | 113,175 | +0.83(+0.47%) |
Dec 01, 2021 | 176.60 | 180.05 | 172.67 | 176.60 | 234,828 | -0.28(-0.16%) |
Nov 30, 2021 | 194.32 | 195.78 | 174.43 | 176.88 | 770,416 | -17.50(-9.00%) |
Nov 29, 2021 | 200.12 | 200.12 | 193.78 | 194.37 | 109,878 | -4.76(-2.39%) |
Nov 26, 2021 | 199.42 | 201.84 | 198.46 | 199.13 | 60,418 | -2.71(-1.34%) |
Nov 24, 2021 | 202.76 | 204.23 | 201.38 | 201.85 | 132,610 | -0.82(-0.40%) |
Nov 23, 2021 | 204.78 | 207.57 | 201.80 | 202.67 | 88,560 | -3.18(-1.54%) |
Nov 22, 2021 | 206.26 | 208.89 | 204.22 | 205.84 | 100,506 | +0.44(+0.21%) |
Nov 19, 2021 | 208.07 | 211.05 | 203.22 | 205.41 | 184,840 | -3.54(-1.69%) |
Nov 18, 2021 | 213.72 | 209.74 | 208.59 | 208.95 | 83,635 | -5.45(-2.54%) |
Nov 17, 2021 | 212.45 | 215.18 | 211.70 | 214.40 | 53,344 | +0.76(+0.36%) |
Nov 16, 2021 | 216.80 | 217.57 | 212.97 | 213.64 | 81,643 | -3.11(-1.44%) |
Nov 15, 2021 | 218.98 | 220.08 | 216.19 | 216.75 | 64,442 | -2.23(-1.02%) |
Nov 12, 2021 | 220.10 | 220.55 | 215.00 | 218.98 | 95,163 | -0.61(-0.28%) |
Nov 11, 2021 | 219.75 | 223.66 | 218.91 | 219.59 | 62,311 | +0.79(+0.36%) |
Nov 10, 2021 | 214.79 | 218.95 | 218.80 | 63,767 | +3.74(+1.74%) | |
Nov 09, 2021 | 217.49 | 218.14 | 213.41 | 215.06 | 74,410 | -2.09(-0.96%) |
Nov 08, 2021 | 214.24 | 218.34 | 211.85 | 217.15 | 103,105 | +3.60(+1.69%) |
Nov 05, 2021 | 209.32 | 215.43 | 208.80 | 213.55 | 107,987 | +5.88(+2.83%) |
Nov 04, 2021 | 202.65 | 208.96 | 202.65 | 207.66 | 97,928 | +4.66(+2.30%) |
Nov 03, 2021 | 202.26 | 204.02 | 199.36 | 203.00 | 72,077 | +0.75(+0.37%) |
Nov 02, 2021 | 197.76 | 203.62 | 196.16 | 202.25 | 126,783 | +5.51(+2.80%) |
Nov 01, 2021 | 194.03 | 195.92 | 193.18 | 196.74 | 138,124 | +0.82(+0.42%) |
Oct 29, 2021 | 190.61 | 197.47 | 190.61 | 195.92 | 118,849 | +5.30(+2.78%) |
Oct 28, 2021 | 189.54 | 192.28 | 189.06 | 190.61 | 77,565 | +2.06(+1.10%) |
Oct 27, 2021 | 191.54 | 192.80 | 187.53 | 188.55 | 89,357 | -2.99(-1.56%) |
Oct 26, 2021 | 191.69 | 191.54 | 65,855 | +0.32(+0.17%) | ||
Oct 25, 2021 | 193.00 | 193.52 | 189.45 | 191.21 | 65,466 | -1.45(-0.75%) |
Oct 22, 2021 | 190.23 | 192.81 | 189.58 | 192.66 | 50,941 | +2.94(+1.55%) |
Oct 21, 2021 | 189.92 | 190.74 | 188.81 | 189.72 | 39,648 | +0.56(+0.30%) |
Oct 20, 2021 | 187.68 | 190.96 | 187.08 | 189.16 | 68,596 | +1.81(+0.97%) |
Oct 19, 2021 | 186.10 | 187.32 | 184.67 | 187.35 | 75,572 | +1.82(+0.98%) |
Oct 18, 2021 | 184.81 | 186.54 | 183.61 | 185.53 | 70,210 | +0.42(+0.23%) |
Oct 15, 2021 | 187.22 | 187.22 | 184.82 | 185.11 | 62,105 | -0.99(-0.53%) |
Oct 14, 2021 | 188.86 | 189.13 | 185.90 | 186.10 | 49,576 | -1.48(-0.79%) |
Oct 13, 2021 | 183.26 | 187.68 | 181.75 | 187.58 | 67,323 | +4.31(+2.35%) |
Oct 12, 2021 | 183.80 | 184.76 | 180.94 | 183.26 | 73,241 | +0.11(+0.06%) |
Oct 11, 2021 | 182.16 | 184.13 | 182.02 | 183.15 | 45,818 | +1.92(+1.06%) |
Oct 08, 2021 | 179.14 | 181.27 | 178.75 | 181.23 | 48,597 | +3.00(+1.68%) |
Oct 07, 2021 | 174.48 | 179.06 | 174.48 | 178.23 | 49,014 | +2.57(+1.46%) |
Oct 06, 2021 | 174.92 | 176.44 | 172.87 | 175.66 | 63,820 | -0.50(-0.28%) |
Oct 05, 2021 | 172.43 | 176.93 | 171.76 | 176.16 | 63,708 | +4.32(+2.52%) |
Oct 04, 2021 | 172.20 | 173.92 | 170.58 | 171.83 | 63,596 | -1.07(-0.62%) |
Oct 01, 2021 | 169.90 | 174.18 | 168.39 | 172.90 | 91,529 | +4.02(+2.38%) |
Sep 30, 2021 | 168.43 | 172.01 | 167.57 | 168.88 | 110,029 | +0.60(+0.35%) |
Sep 29, 2021 | 168.08 | 170.34 | 168.08 | 168.28 | 44,455 | +0.50(+0.30%) |
Sep 28, 2021 | 172.27 | 174.10 | 167.63 | 167.78 | 54,984 | -5.20(-3.00%) |
Sep 27, 2021 | 171.24 | 174.22 | 170.86 | 172.98 | 69,631 | +1.69(+0.99%) |
Sep 24, 2021 | 172.72 | 173.67 | 170.85 | 171.28 | 53,638 | -1.22(-0.71%) |
Sep 23, 2021 | 175.16 | 176.49 | 172.37 | 172.51 | 54,013 | -1.71(-0.98%) |
Sep 22, 2021 | 173.40 | 176.06 | 173.12 | 174.22 | 138,415 | +1.09(+0.63%) |
Sep 21, 2021 | 174.63 | 176.13 | 172.46 | 173.13 | 102,451 | -0.59(-0.34%) |
Sep 20, 2021 | 172.90 | 174.07 | 170.48 | 173.72 | 125,026 | +0.29(+0.17%) |
Sep 17, 2021 | 170.77 | 174.04 | 168.64 | 173.42 | 440,563 | +3.35(+1.97%) |
Sep 16, 2021 | 170.41 | 171.56 | 168.34 | 170.07 | 111,769 | -0.75(-0.44%) |
Sep 15, 2021 | 167.37 | 171.87 | 167.06 | 170.82 | 105,464 | +3.99(+2.39%) |
Sep 14, 2021 | 169.32 | 169.32 | 166.14 | 166.83 | 92,662 | -2.51(-1.48%) |
Sep 13, 2021 | 167.56 | 169.92 | 167.17 | 169.34 | 107,900 | +2.27(+1.36%) |
Sep 10, 2021 | 166.59 | 168.06 | 165.03 | 167.06 | 71,578 | +0.58(+0.35%) |
Sep 09, 2021 | 166.75 | 169.15 | 166.46 | 166.49 | 79,653 | +0.18(+0.11%) |
Sep 08, 2021 | 167.54 | 169.19 | 165.85 | 166.31 | 75,948 | -2.05(-1.22%) |
Sep 07, 2021 | 171.87 | 172.38 | 167.56 | 168.36 | 130,007 | -2.84(-1.66%) |
Sep 03, 2021 | 170.52 | 172.47 | 168.65 | 171.20 | 66,061 | +0.62(+0.37%) |
Sep 02, 2021 | 168.62 | 171.07 | 167.57 | 170.57 | 74,120 | +1.99(+1.18%) |
Sep 01, 2021 | 167.80 | 170.38 | 166.62 | 168.59 | 68,191 | +0.96(+0.58%) |
Aug 31, 2021 | 166.74 | 170.04 | 166.74 | 167.62 | 109,955 | +0.64(+0.39%) |
Aug 30, 2021 | 165.97 | 170.29 | 165.94 | 166.98 | 73,363 | +1.45(+0.87%) |
Aug 27, 2021 | 164.43 | 166.41 | 163.73 | 165.53 | 51,589 | +0.84(+0.51%) |
Aug 26, 2021 | 164.91 | 165.75 | 164.14 | 164.69 | 64,118 | -0.74(-0.45%) |
Aug 25, 2021 | 164.95 | 165.97 | 164.35 | 165.43 | 120,839 | +0.33(+0.20%) |
Aug 24, 2021 | 164.23 | 165.99 | 162.60 | 165.09 | 44,228 | +1.49(+0.91%) |
Aug 23, 2021 | 167.40 | 167.80 | 163.61 | 163.61 | 59,782 | -3.79(-2.27%) |
Aug 20, 2021 | 163.56 | 167.83 | 161.56 | 167.40 | 57,846 | +3.60(+2.20%) |
Aug 19, 2021 | 159.84 | 165.61 | 159.84 | 163.81 | 60,254 | +3.01(+1.87%) |
Aug 18, 2021 | 164.10 | 164.51 | 160.79 | 160.80 | 53,578 | -2.79(-1.71%) |
Aug 17, 2021 | 162.44 | 164.82 | 161.70 | 163.59 | 45,295 | +0.07(+0.04%) |
Aug 16, 2021 | 163.84 | 165.40 | 162.80 | 163.52 | 51,243 | -0.18(-0.11%) |
Aug 13, 2021 | 163.84 | 165.99 | 163.16 | 163.70 | 41,068 | -0.60(-0.36%) |
Aug 12, 2021 | 167.42 | 167.75 | 164.22 | 164.30 | 39,973 | -2.98(-1.78%) |
Aug 11, 2021 | 169.09 | 169.84 | 166.22 | 167.28 | 59,825 | -1.09(-0.65%) |
Aug 10, 2021 | 171.22 | 171.22 | 167.83 | 168.37 | 63,932 | -2.73(-1.60%) |
Aug 09, 2021 | 172.57 | 173.47 | 170.72 | 171.10 | 53,562 | -1.06(-0.62%) |
Aug 06, 2021 | 174.91 | 174.91 | 171.81 | 172.16 | 38,842 | -1.39(-0.80%) |
Aug 05, 2021 | 175.25 | 175.25 | 171.89 | 173.56 | 39,843 | -0.85(-0.49%) |
Aug 04, 2021 | 173.25 | 175.46 | 173.25 | 174.41 | 43,190 | +0.20(+0.11%) |
Aug 03, 2021 | 175.93 | 175.93 | 173.28 | 174.21 | 66,090 | -0.77(-0.44%) |