Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 200.25 | 201.63 | 199.06 | 200.67 | 362,060 | +0.15(+0.07%) |
Jul 28, 2022 | 196.35 | 200.63 | 194.76 | 200.52 | 362,431 | +4.10(+2.09%) |
Jul 27, 2022 | 194.35 | 196.97 | 192.83 | 196.42 | 207,938 | +2.39(+1.23%) |
Jul 26, 2022 | 194.65 | 194.65 | 192.63 | 194.02 | 343,020 | -2.49(-1.27%) |
Jul 25, 2022 | 197.24 | 197.69 | 195.35 | 196.51 | 234,412 | +0.12(+0.06%) |
Jul 22, 2022 | 196.50 | 198.34 | 195.56 | 196.40 | 180,852 | +0.27(+0.14%) |
Jul 21, 2022 | 195.44 | 197.29 | 194.06 | 196.13 | 252,599 | -0.05(-0.03%) |
Jul 20, 2022 | 197.18 | 197.29 | 194.76 | 196.18 | 239,475 | -0.41(-0.21%) |
Jul 19, 2022 | 198.57 | 198.57 | 194.81 | 196.59 | 359,310 | +2.08(+1.07%) |
Jul 18, 2022 | 199.98 | 200.38 | 193.93 | 194.52 | 407,955 | -4.72(-2.37%) |
Jul 15, 2022 | 197.67 | 199.73 | 196.64 | 199.24 | 337,809 | +3.06(+1.56%) |
Jul 14, 2022 | 191.68 | 197.05 | 190.40 | 196.18 | 233,718 | +3.14(+1.63%) |
Jul 13, 2022 | 190.62 | 194.97 | 190.62 | 193.04 | 174,709 | +1.49(+0.78%) |
Jul 12, 2022 | 193.19 | 195.98 | 190.62 | 191.54 | 258,966 | -1.70(-0.88%) |
Jul 11, 2022 | 191.61 | 194.78 | 191.09 | 193.24 | 222,006 | +1.45(+0.76%) |
Jul 08, 2022 | 191.08 | 193.63 | 189.78 | 191.79 | 240,547 | +0.79(+0.41%) |
Jul 07, 2022 | 192.84 | 193.70 | 188.88 | 191.00 | 336,956 | -0.60(-0.31%) |
Jul 06, 2022 | 186.62 | 192.66 | 186.29 | 191.60 | 562,263 | +5.23(+2.81%) |
Jul 05, 2022 | 182.17 | 186.42 | 181.31 | 186.37 | 440,029 | +1.96(+1.06%) |
Jul 01, 2022 | 182.56 | 185.11 | 181.10 | 184.42 | 257,686 | +1.59(+0.87%) |
Jun 30, 2022 | 183.01 | 184.58 | 180.56 | 182.83 | 269,231 | -1.45(-0.79%) |
Jun 29, 2022 | 188.73 | 191.27 | 183.55 | 184.28 | 277,331 | -3.91(-2.08%) |
Jun 28, 2022 | 193.66 | 194.69 | 187.97 | 188.19 | 335,286 | -4.04(-2.10%) |
Jun 27, 2022 | 188.80 | 192.28 | 188.21 | 192.24 | 199,394 | +2.94(+1.55%) |
Jun 24, 2022 | 188.72 | 190.07 | 186.19 | 189.30 | 498,173 | +2.47(+1.32%) |
Jun 23, 2022 | 185.80 | 187.27 | 184.17 | 186.83 | 270,831 | +2.27(+1.23%) |
Jun 22, 2022 | 180.43 | 185.17 | 180.43 | 184.56 | 405,750 | +2.45(+1.35%) |
Jun 21, 2022 | 180.87 | 182.37 | 179.29 | 182.10 | 391,663 | +2.48(+1.38%) |
Jun 17, 2022 | 183.21 | 184.07 | 179.49 | 179.62 | 421,885 | -2.08(-1.14%) |
Jun 16, 2022 | 181.68 | 183.76 | 179.64 | 181.70 | 264,666 | -2.70(-1.46%) |
Jun 15, 2022 | 184.95 | 187.61 | 182.22 | 184.40 | 260,729 | +0.42(+0.23%) |
Jun 14, 2022 | 185.87 | 185.87 | 182.11 | 183.97 | 278,961 | +0.21(+0.11%) |
Jun 13, 2022 | 186.34 | 186.81 | 181.54 | 183.76 | 293,333 | -4.99(-2.64%) |
Jun 10, 2022 | 189.57 | 191.42 | 187.35 | 188.76 | 334,145 | -2.69(-1.40%) |
Jun 09, 2022 | 194.78 | 196.62 | 191.32 | 191.44 | 360,400 | -4.18(-2.14%) |
Jun 08, 2022 | 199.58 | 201.71 | 193.07 | 195.62 | 793,700 | -8.22(-4.03%) |
Jun 07, 2022 | 201.45 | 205.35 | 200.79 | 203.85 | 542,156 | -1.06(-0.52%) |
Jun 06, 2022 | 211.75 | 211.75 | 204.26 | 204.91 | 444,295 | -4.31(-2.06%) |
Jun 03, 2022 | 207.53 | 210.49 | 206.63 | 209.22 | 220,333 | +0.72(+0.35%) |
Jun 02, 2022 | 204.13 | 208.49 | 203.04 | 208.49 | 329,430 | +3.66(+1.78%) |
Jun 01, 2022 | 210.49 | 210.90 | 202.72 | 204.84 | 236,100 | -2.26(-1.09%) |
May 31, 2022 | 205.71 | 208.04 | 204.09 | 207.10 | 259,291 | -0.44(-0.21%) |
May 27, 2022 | 204.53 | 207.80 | 204.53 | 207.53 | 146,148 | +3.53(+1.73%) |
May 26, 2022 | 202.32 | 206.41 | 201.47 | 204.01 | 220,114 | +3.34(+1.66%) |
May 25, 2022 | 201.32 | 203.65 | 199.03 | 200.67 | 262,732 | +1.71(+0.86%) |
May 24, 2022 | 195.28 | 199.54 | 193.97 | 198.96 | 190,476 | +1.71(+0.87%) |
May 23, 2022 | 198.05 | 199.36 | 195.96 | 197.25 | 234,885 | -0.34(-0.17%) |
May 20, 2022 | 199.04 | 199.04 | 193.05 | 197.58 | 380,557 | +0.13(+0.06%) |
May 19, 2022 | 196.02 | 200.47 | 191.64 | 197.45 | 348,513 | -1.25(-0.63%) |
May 18, 2022 | 209.29 | 211.36 | 197.83 | 198.70 | 505,870 | -12.76(-6.03%) |
May 17, 2022 | 209.53 | 211.96 | 206.09 | 211.46 | 226,667 | +3.73(+1.79%) |
May 16, 2022 | 205.36 | 209.89 | 203.78 | 207.73 | 296,153 | +2.41(+1.17%) |
May 13, 2022 | 203.55 | 205.79 | 201.30 | 205.32 | 196,238 | +3.76(+1.86%) |
May 12, 2022 | 196.98 | 202.37 | 194.79 | 201.56 | 340,833 | +5.21(+2.65%) |
May 11, 2022 | 194.92 | 198.79 | 192.93 | 196.36 | 463,505 | +1.82(+0.93%) |
May 10, 2022 | 194.53 | 197.41 | 193.03 | 194.54 | 339,705 | -0.85(-0.44%) |
May 09, 2022 | 193.55 | 197.71 | 193.43 | 195.39 | 314,814 | +0.37(+0.19%) |
May 06, 2022 | 199.65 | 201.08 | 194.26 | 195.02 | 279,784 | -5.61(-2.80%) |
May 05, 2022 | 204.94 | 206.37 | 198.28 | 200.64 | 336,003 | -4.31(-2.10%) |
May 04, 2022 | 202.19 | 205.21 | 199.34 | 204.94 | 375,455 | +3.78(+1.88%) |
May 03, 2022 | 199.29 | 202.23 | 198.80 | 201.16 | 220,263 | +1.71(+0.86%) |
May 02, 2022 | 199.83 | 201.62 | 196.70 | 199.45 | 222,276 | +0.49(+0.25%) |
Apr 29, 2022 | 203.36 | 203.97 | 197.58 | 198.96 | 347,634 | -5.02(-2.46%) |
Apr 28, 2022 | 205.91 | 206.06 | 202.14 | 203.98 | 195,804 | -1.43(-0.70%) |
Apr 27, 2022 | 203.14 | 207.69 | 202.27 | 205.41 | 227,476 | +2.10(+1.03%) |
Apr 26, 2022 | 207.51 | 208.93 | 202.97 | 203.31 | 245,954 | -5.72(-2.74%) |
Apr 25, 2022 | 208.72 | 209.96 | 205.39 | 209.03 | 253,240 | +0.71(+0.34%) |
Apr 22, 2022 | 210.78 | 211.19 | 207.03 | 208.32 | 232,903 | -2.12(-1.01%) |
Apr 21, 2022 | 209.31 | 213.52 | 207.26 | 210.44 | 223,858 | -2.52(-1.18%) |
Apr 20, 2022 | 210.41 | 213.21 | 210.41 | 212.96 | 133,810 | +2.76(+1.31%) |
Apr 19, 2022 | 205.94 | 210.98 | 205.94 | 210.19 | 209,535 | +4.48(+2.18%) |
Apr 18, 2022 | 205.50 | 207.20 | 204.62 | 205.71 | 174,292 | -0.74(-0.36%) |
Apr 14, 2022 | 207.61 | 209.59 | 205.86 | 206.45 | 191,474 | -1.37(-0.66%) |
Apr 13, 2022 | 202.86 | 208.15 | 201.88 | 207.82 | 227,797 | +4.98(+2.46%) |
Apr 12, 2022 | 204.28 | 205.25 | 202.38 | 202.84 | 187,917 | -0.75(-0.37%) |
Apr 11, 2022 | 205.92 | 206.67 | 202.70 | 203.59 | 260,977 | -1.19(-0.58%) |
Apr 08, 2022 | 205.11 | 207.72 | 204.16 | 204.79 | 249,070 | -0.25(-0.12%) |
Apr 07, 2022 | 200.99 | 206.37 | 199.45 | 205.03 | 364,426 | +4.79(+2.39%) |
Apr 06, 2022 | 196.56 | 200.89 | 195.53 | 200.25 | 265,688 | +2.12(+1.07%) |
Apr 05, 2022 | 197.40 | 198.94 | 196.01 | 198.13 | 324,453 | +1.19(+0.61%) |
Apr 04, 2022 | 195.69 | 197.80 | 193.59 | 196.93 | 409,309 | +1.35(+0.69%) |
Apr 01, 2022 | 196.86 | 198.28 | 194.11 | 195.58 | 343,347 | +0.05(+0.03%) |
Mar 31, 2022 | 196.72 | 199.47 | 195.12 | 195.53 | 319,936 | -1.37(-0.70%) |
Mar 30, 2022 | 197.62 | 199.80 | 194.92 | 196.90 | 160,792 | -1.57(-0.79%) |
Mar 29, 2022 | 197.34 | 199.65 | 196.97 | 198.47 | 222,940 | +1.58(+0.80%) |
Mar 28, 2022 | 194.43 | 197.10 | 192.65 | 196.89 | 298,269 | +2.76(+1.42%) |
Mar 25, 2022 | 191.41 | 194.33 | 189.71 | 194.13 | 237,099 | +3.48(+1.83%) |
Mar 24, 2022 | 187.34 | 190.97 | 186.85 | 190.65 | 187,384 | +3.68(+1.97%) |
Mar 23, 2022 | 186.75 | 188.03 | 185.04 | 186.97 | 199,506 | -0.49(-0.26%) |
Mar 22, 2022 | 189.10 | 189.64 | 187.04 | 187.46 | 189,713 | -0.49(-0.26%) |
Mar 21, 2022 | 187.76 | 189.69 | 187.01 | 187.95 | 194,166 | -1.07(-0.56%) |
Mar 18, 2022 | 188.44 | 189.43 | 185.43 | 189.02 | 333,657 | +1.53(+0.82%) |
Mar 17, 2022 | 184.39 | 187.97 | 183.52 | 187.49 | 233,950 | +3.08(+1.67%) |
Mar 16, 2022 | 185.19 | 187.79 | 180.38 | 184.41 | 258,994 | +1.53(+0.84%) |
Mar 15, 2022 | 181.57 | 183.89 | 178.30 | 182.88 | 384,355 | +5.10(+2.87%) |
Mar 14, 2022 | 172.61 | 178.49 | 171.73 | 177.78 | 527,202 | +5.85(+3.40%) |
Mar 11, 2022 | 178.64 | 178.64 | 171.79 | 171.93 | 354,660 | -4.84(-2.74%) |
Mar 10, 2022 | 182.62 | 182.62 | 176.14 | 176.76 | 318,546 | -5.98(-3.27%) |
Mar 09, 2022 | 172.67 | 184.85 | 170.20 | 182.74 | 592,914 | +13.20(+7.79%) |
Mar 08, 2022 | 174.86 | 177.17 | 168.54 | 169.54 | 697,922 | -5.67(-3.24%) |
Mar 07, 2022 | 187.19 | 188.13 | 174.16 | 175.22 | 427,788 | -12.66(-6.74%) |
Mar 04, 2022 | 186.76 | 188.94 | 183.55 | 187.87 | 720,337 | +1.55(+0.83%) |
Mar 03, 2022 | 187.47 | 189.56 | 185.26 | 186.32 | 211,876 | -0.28(-0.15%) |
Mar 02, 2022 | 182.69 | 187.47 | 181.54 | 186.60 | 303,394 | +3.56(+1.95%) |
Mar 01, 2022 | 185.32 | 186.42 | 182.76 | 183.04 | 413,947 | -2.54(-1.37%) |
Feb 28, 2022 | 182.88 | 186.10 | 182.41 | 185.57 | 362,186 | +1.13(+0.62%) |
Feb 25, 2022 | 179.30 | 185.62 | 181.25 | 184.44 | 187,504 | +5.43(+3.03%) |
Feb 24, 2022 | 178.01 | 179.68 | 174.59 | 179.01 | 350,016 | -1.54(-0.85%) |
Feb 23, 2022 | 180.56 | 183.23 | 179.31 | 180.55 | 236,447 | +1.51(+0.84%) |
Feb 22, 2022 | 182.65 | 182.65 | 178.48 | 179.04 | 168,100 | -3.18(-1.74%) |
Feb 18, 2022 | 182.22 | 0 | +2.42(+1.34%) | |||
Feb 17, 2022 | 181.41 | 182.62 | 179.76 | 179.80 | 121,200 | -2.11(-1.16%) |
Feb 16, 2022 | 181.95 | 182.84 | 179.68 | 181.91 | 147,713 | -0.82(-0.45%) |
Feb 15, 2022 | 181.50 | 183.99 | 181.43 | 182.73 | 255,646 | +2.55(+1.41%) |
Feb 14, 2022 | 179.59 | 181.22 | 178.46 | 180.19 | 238,227 | +0.88(+0.49%) |
Feb 11, 2022 | 178.03 | 182.76 | 178.03 | 179.31 | 280,794 | -1.22(-0.68%) |
Feb 10, 2022 | 182.97 | 185.45 | 180.11 | 180.53 | 196,481 | -3.75(-2.03%) |
Feb 09, 2022 | 184.62 | 186.76 | 183.62 | 184.28 | 212,049 | -0.05(-0.03%) |
Feb 08, 2022 | 181.77 | 185.09 | 181.60 | 184.33 | 146,421 | +2.57(+1.42%) |
Feb 07, 2022 | 183.83 | 184.12 | 181.45 | 181.76 | 175,164 | -1.56(-0.85%) |
Feb 04, 2022 | 184.69 | 185.53 | 180.29 | 183.32 | 140,495 | -1.60(-0.86%) |
Feb 03, 2022 | 186.68 | 188.68 | 184.17 | 184.91 | 149,902 | -2.03(-1.09%) |
Feb 02, 2022 | 186.14 | 187.92 | 184.44 | 186.95 | 323,673 | +0.94(+0.50%) |
Feb 01, 2022 | 184.81 | 186.19 | 182.54 | 186.01 | 323,348 | +0.70(+0.38%) |
Jan 31, 2022 | 183.63 | 185.49 | 185.31 | 258,148 | +0.77(+0.42%) | |
Jan 28, 2022 | 181.82 | 184.67 | 179.84 | 184.54 | 325,376 | +1.89(+1.04%) |
Jan 27, 2022 | 181.33 | 185.37 | 181.13 | 182.65 | 209,309 | +1.87(+1.03%) |
Jan 26, 2022 | 182.63 | 184.16 | 178.78 | 180.78 | 218,680 | -1.43(-0.78%) |
Jan 25, 2022 | 186.07 | 186.07 | 180.93 | 182.21 | 232,184 | -4.15(-2.22%) |
Jan 24, 2022 | 177.66 | 187.41 | 177.66 | 186.35 | 274,133 | +7.93(+4.44%) |
Jan 21, 2022 | 181.03 | 182.87 | 178.04 | 178.42 | 241,969 | -3.53(-1.94%) |
Jan 20, 2022 | 186.82 | 187.51 | 181.49 | 181.95 | 370,486 | -3.90(-2.10%) |
Jan 19, 2022 | 186.13 | 187.47 | 184.97 | 185.85 | 246,527 | -0.18(-0.10%) |
Jan 18, 2022 | 186.87 | 187.51 | 184.20 | 186.03 | 160,612 | -2.24(-1.19%) |
Jan 14, 2022 | 188.26 | 0 | -4.87(-2.52%) | |||
Jan 13, 2022 | 193.44 | 195.21 | 191.92 | 193.13 | 173,479 | +1.23(+0.64%) |
Jan 12, 2022 | 193.10 | 194.34 | 191.36 | 191.90 | 247,749 | -1.70(-0.88%) |
Jan 11, 2022 | 193.91 | 194.00 | 190.60 | 193.60 | 259,829 | -0.20(-0.10%) |
Jan 10, 2022 | 194.10 | 194.29 | 191.43 | 193.80 | 187,671 | +0.25(+0.13%) |
Jan 07, 2022 | 194.33 | 195.50 | 191.88 | 193.55 | 186,423 | -0.60(-0.31%) |
Jan 06, 2022 | 190.71 | 196.29 | 190.62 | 194.15 | 283,831 | +3.53(+1.85%) |
Jan 05, 2022 | 192.68 | 196.51 | 190.60 | 190.62 | 240,713 | -1.43(-0.74%) |
Jan 04, 2022 | 194.01 | 194.84 | 191.89 | 192.04 | 218,424 | -2.24(-1.16%) |
Jan 03, 2022 | 194.28 | 196.14 | 192.49 | 194.29 | 168,792 | -0.07(-0.04%) |
Dec 31, 2021 | 192.89 | 195.08 | 192.19 | 194.36 | 135,128 | +1.60(+0.83%) |
Dec 30, 2021 | 196.76 | 197.53 | 192.30 | 192.76 | 206,162 | -3.10(-1.58%) |
Dec 29, 2021 | 193.39 | 196.27 | 192.76 | 195.87 | 174,271 | +2.07(+1.07%) |
Dec 28, 2021 | 191.60 | 194.23 | 190.46 | 193.80 | 198,596 | +3.35(+1.76%) |
Dec 27, 2021 | 191.06 | 193.02 | 189.26 | 190.45 | 210,504 | -1.18(-0.62%) |
Dec 23, 2021 | 190.25 | 192.04 | 188.80 | 191.63 | 201,465 | +2.29(+1.21%) |
Dec 22, 2021 | 188.17 | 190.23 | 188.17 | 189.34 | 149,987 | +0.33(+0.17%) |
Dec 21, 2021 | 189.83 | 191.63 | 188.37 | 189.01 | 284,329 | +0.22(+0.11%) |
Dec 20, 2021 | 189.73 | 190.65 | 187.32 | 188.79 | 326,075 | -1.18(-0.62%) |
Dec 17, 2021 | 187.59 | 192.56 | 187.59 | 189.97 | 612,577 | +2.85(+1.52%) |
Dec 16, 2021 | 189.77 | 190.26 | 185.59 | 187.13 | 290,961 | -1.16(-0.62%) |
Dec 15, 2021 | 189.03 | 189.40 | 185.42 | 188.29 | 270,808 | +0.48(+0.26%) |
Dec 14, 2021 | 188.11 | 190.01 | 186.07 | 187.81 | 288,881 | -1.27(-0.67%) |
Dec 13, 2021 | 183.39 | 190.92 | 183.39 | 189.08 | 334,722 | +4.40(+2.38%) |
Dec 10, 2021 | 179.74 | 186.03 | 178.50 | 184.68 | 395,919 | +5.54(+3.10%) |
Dec 09, 2021 | 183.59 | 185.53 | 178.57 | 179.13 | 398,422 | -5.39(-2.92%) |
Dec 08, 2021 | 184.66 | 189.16 | 179.24 | 184.52 | 679,589 | -13.65(-6.89%) |
Dec 07, 2021 | 199.92 | 200.49 | 196.79 | 198.17 | 295,067 | -0.66(-0.33%) |
Dec 06, 2021 | 193.68 | 200.63 | 193.68 | 198.83 | 212,327 | +6.03(+3.13%) |
Dec 03, 2021 | 194.40 | 195.78 | 191.53 | 192.80 | 177,749 | -0.45(-0.23%) |
Dec 02, 2021 | 188.16 | 194.52 | 188.16 | 193.25 | 175,152 | +5.46(+2.91%) |
Dec 01, 2021 | 192.57 | 198.52 | 187.69 | 187.80 | 316,764 | -3.54(-1.85%) |
Nov 30, 2021 | 194.74 | 197.22 | 190.33 | 191.34 | 388,232 | -3.00(-1.55%) |
Nov 29, 2021 | 192.57 | 195.35 | 191.88 | 194.35 | 168,207 | +2.47(+1.29%) |
Nov 26, 2021 | 192.85 | 193.08 | 190.65 | 191.88 | 98,809 | -2.59(-1.33%) |
Nov 24, 2021 | 197.87 | 197.87 | 193.33 | 194.47 | 110,573 | -3.09(-1.57%) |
Nov 23, 2021 | 197.88 | 198.93 | 196.47 | 197.56 | 140,962 | +0.63(+0.32%) |
Nov 22, 2021 | 192.62 | 198.35 | 190.69 | 196.93 | 181,455 | +5.80(+3.03%) |
Nov 19, 2021 | 188.09 | 191.75 | 187.41 | 191.13 | 175,794 | +2.83(+1.50%) |
Nov 18, 2021 | 191.51 | 188.93 | 187.91 | 188.30 | 221,442 | -2.39(-1.25%) |
Nov 17, 2021 | 192.89 | 193.21 | 189.67 | 190.69 | 230,082 | -2.68(-1.39%) |
Nov 16, 2021 | 195.37 | 196.06 | 193.06 | 193.37 | 131,720 | -2.10(-1.07%) |
Nov 15, 2021 | 196.50 | 197.54 | 195.01 | 195.47 | 112,197 | -0.99(-0.51%) |
Nov 12, 2021 | 197.75 | 198.34 | 196.07 | 196.47 | 92,848 | -1.47(-0.74%) |
Nov 11, 2021 | 197.74 | 198.92 | 195.19 | 197.93 | 84,035 | +0.88(+0.45%) |
Nov 10, 2021 | 199.23 | 197.06 | 102,355 | -1.81(-0.91%) | ||
Nov 09, 2021 | 197.95 | 199.20 | 197.18 | 198.87 | 129,482 | +0.56(+0.28%) |
Nov 08, 2021 | 198.70 | 199.14 | 195.34 | 198.31 | 127,066 | -0.15(-0.07%) |
Nov 05, 2021 | 197.06 | 198.55 | 196.34 | 198.46 | 172,006 | +2.57(+1.31%) |
Nov 04, 2021 | 196.97 | 199.26 | 195.73 | 195.88 | 171,197 | -0.86(-0.44%) |
Nov 03, 2021 | 189.61 | 196.77 | 189.61 | 196.74 | 178,185 | +7.30(+3.85%) |
Nov 02, 2021 | 191.58 | 191.73 | 189.14 | 189.44 | 144,192 | -1.07(-0.56%) |
Nov 01, 2021 | 189.53 | 191.52 | 188.50 | 190.52 | 188,371 | +1.88(+1.00%) |
Oct 29, 2021 | 184.90 | 189.01 | 184.90 | 188.64 | 211,705 | +3.34(+1.80%) |
Oct 28, 2021 | 185.79 | 187.52 | 184.99 | 185.30 | 159,899 | -0.45(-0.24%) |
Oct 27, 2021 | 185.66 | 188.53 | 185.12 | 185.75 | 141,482 | +0.97(+0.53%) |
Oct 26, 2021 | 190.43 | 184.05 | 184.78 | 201,204 | -5.43(-2.85%) | |
Oct 25, 2021 | 188.99 | 191.78 | 187.45 | 190.20 | 126,375 | +1.57(+0.83%) |
Oct 22, 2021 | 188.01 | 191.02 | 188.01 | 188.63 | 87,677 | +0.89(+0.48%) |
Oct 21, 2021 | 187.46 | 188.68 | 187.22 | 187.74 | 102,046 | +0.59(+0.32%) |
Oct 20, 2021 | 186.88 | 188.67 | 186.46 | 187.15 | 109,860 | +0.15(+0.08%) |
Oct 19, 2021 | 186.66 | 187.77 | 185.53 | 187.00 | 100,587 | +1.39(+0.75%) |
Oct 18, 2021 | 183.07 | 186.66 | 182.76 | 185.61 | 104,435 | +1.37(+0.74%) |
Oct 15, 2021 | 187.60 | 187.60 | 183.82 | 184.25 | 123,730 | -1.95(-1.05%) |
Oct 14, 2021 | 184.12 | 186.48 | 182.95 | 186.19 | 87,268 | +3.07(+1.67%) |
Oct 13, 2021 | 184.10 | 184.10 | 181.52 | 183.12 | 119,619 | -0.46(-0.25%) |
Oct 12, 2021 | 182.76 | 185.55 | 182.21 | 183.59 | 125,409 | +1.42(+0.78%) |
Oct 11, 2021 | 186.75 | 187.60 | 182.02 | 182.16 | 200,479 | -5.05(-2.70%) |
Oct 08, 2021 | 185.49 | 188.38 | 184.26 | 187.21 | 98,213 | +0.89(+0.48%) |
Oct 07, 2021 | 190.98 | 190.98 | 185.95 | 186.32 | 162,329 | +0.51(+0.28%) |
Oct 06, 2021 | 185.41 | 185.97 | 183.24 | 185.81 | 130,654 | +0.00(+0.00%) |
Oct 05, 2021 | 184.69 | 187.13 | 184.18 | 185.81 | 167,702 | +1.02(+0.55%) |
Oct 04, 2021 | 184.38 | 186.05 | 183.95 | 184.79 | 195,481 | +0.57(+0.31%) |
Oct 01, 2021 | 186.08 | 186.98 | 182.77 | 184.22 | 200,622 | -1.03(-0.56%) |
Sep 30, 2021 | 188.11 | 188.80 | 184.56 | 185.25 | 223,467 | -3.40(-1.80%) |
Sep 29, 2021 | 187.80 | 190.33 | 187.71 | 188.65 | 172,024 | +1.08(+0.58%) |
Sep 28, 2021 | 188.58 | 188.80 | 186.47 | 187.57 | 180,852 | -0.13(-0.07%) |
Sep 27, 2021 | 186.27 | 188.40 | 186.27 | 187.70 | 141,095 | +1.63(+0.88%) |
Sep 24, 2021 | 185.38 | 187.05 | 184.76 | 186.06 | 134,840 | +0.85(+0.46%) |
Sep 23, 2021 | 185.78 | 187.95 | 185.00 | 185.21 | 279,724 | +0.31(+0.16%) |
Sep 22, 2021 | 184.66 | 186.77 | 184.08 | 184.90 | 185,232 | +0.85(+0.46%) |
Sep 21, 2021 | 184.79 | 185.61 | 183.07 | 184.05 | 179,425 | -0.12(-0.06%) |
Sep 20, 2021 | 186.91 | 188.00 | 182.80 | 184.17 | 223,005 | -4.75(-2.51%) |
Sep 17, 2021 | 189.37 | 190.12 | 187.91 | 188.91 | 440,724 | -0.70(-0.37%) |
Sep 16, 2021 | 189.24 | 191.19 | 189.20 | 189.61 | 155,931 | -0.21(-0.11%) |
Sep 15, 2021 | 187.75 | 190.06 | 187.26 | 189.82 | 145,279 | +1.79(+0.95%) |
Sep 14, 2021 | 194.76 | 194.76 | 187.07 | 188.03 | 188,587 | -3.26(-1.71%) |
Sep 13, 2021 | 188.75 | 191.56 | 186.81 | 191.29 | 273,639 | +4.15(+2.22%) |
Sep 10, 2021 | 191.93 | 192.25 | 186.54 | 187.15 | 276,137 | -4.77(-2.48%) |
Sep 09, 2021 | 189.90 | 193.24 | 188.41 | 191.91 | 283,082 | +2.16(+1.14%) |
Sep 08, 2021 | 198.08 | 198.08 | 186.21 | 189.75 | 602,523 | -9.09(-4.57%) |
Sep 07, 2021 | 202.91 | 204.65 | 198.82 | 198.84 | 315,735 | -4.15(-2.04%) |
Sep 03, 2021 | 203.69 | 204.05 | 201.84 | 202.99 | 122,533 | -1.47(-0.72%) |
Sep 02, 2021 | 202.50 | 204.47 | 201.47 | 204.47 | 189,599 | +2.87(+1.42%) |
Sep 01, 2021 | 201.29 | 202.19 | 199.91 | 201.60 | 102,191 | +0.51(+0.25%) |
Aug 31, 2021 | 201.37 | 202.21 | 199.08 | 201.09 | 143,230 | +0.33(+0.16%) |
Aug 30, 2021 | 200.13 | 202.23 | 198.99 | 200.76 | 108,274 | +0.59(+0.29%) |
Aug 27, 2021 | 198.41 | 200.75 | 197.29 | 200.17 | 155,937 | +2.26(+1.14%) |
Aug 26, 2021 | 200.10 | 200.10 | 196.62 | 197.91 | 123,785 | -2.52(-1.26%) |
Aug 25, 2021 | 199.09 | 202.19 | 198.49 | 200.43 | 154,554 | +2.12(+1.07%) |
Aug 24, 2021 | 199.35 | 199.35 | 196.85 | 198.30 | 114,073 | -0.37(-0.19%) |
Aug 23, 2021 | 197.49 | 199.25 | 196.11 | 198.68 | 120,436 | +1.41(+0.72%) |
Aug 20, 2021 | 197.12 | 199.28 | 195.69 | 197.26 | 183,551 | +0.66(+0.34%) |
Aug 19, 2021 | 195.31 | 197.27 | 194.64 | 196.60 | 82,396 | +0.97(+0.50%) |
Aug 18, 2021 | 196.38 | 197.31 | 195.25 | 195.63 | 122,906 | -1.28(-0.65%) |
Aug 17, 2021 | 194.77 | 197.56 | 193.64 | 196.91 | 190,692 | +1.52(+0.78%) |
Aug 16, 2021 | 195.46 | 197.08 | 194.44 | 195.38 | 81,386 | -0.20(-0.10%) |
Aug 13, 2021 | 195.37 | 196.37 | 194.68 | 195.58 | 70,824 | +0.80(+0.41%) |
Aug 12, 2021 | 193.69 | 195.62 | 193.21 | 194.78 | 116,187 | +0.71(+0.36%) |
Aug 11, 2021 | 194.15 | 195.21 | 193.73 | 194.08 | 101,343 | -0.31(-0.16%) |
Aug 10, 2021 | 193.73 | 195.88 | 193.02 | 194.39 | 113,021 | +0.82(+0.42%) |
Aug 09, 2021 | 192.58 | 194.81 | 192.22 | 193.57 | 125,528 | +1.45(+0.75%) |
Aug 06, 2021 | 193.45 | 193.45 | 191.52 | 192.13 | 86,433 | -0.76(-0.39%) |
Aug 05, 2021 | 190.02 | 193.03 | 189.69 | 192.89 | 132,114 | +3.23(+1.71%) |
Aug 04, 2021 | 193.56 | 193.83 | 189.32 | 189.65 | 195,874 | -4.25(-2.19%) |
Aug 03, 2021 | 193.69 | 195.45 | 192.60 | 193.90 | 136,126 | +0.45(+0.23%) |