Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.29 | 151.29 | 148.24 | 149.26 | 261,013 | -2.22(-1.47%) |
Apr 28, 2022 | 149.53 | 151.80 | 148.35 | 151.48 | 114,370 | +2.93(+1.97%) |
Apr 27, 2022 | 148.49 | 151.27 | 147.00 | 148.54 | 138,555 | +0.53(+0.36%) |
Apr 26, 2022 | 150.65 | 151.97 | 147.87 | 148.02 | 151,705 | -3.66(-2.42%) |
Apr 25, 2022 | 150.65 | 152.01 | 147.75 | 151.68 | 131,961 | +1.01(+0.67%) |
Apr 22, 2022 | 153.09 | 153.09 | 150.53 | 150.67 | 103,832 | -2.15(-1.40%) |
Apr 21, 2022 | 153.27 | 154.47 | 152.58 | 152.81 | 91,713 | +0.37(+0.24%) |
Apr 20, 2022 | 151.12 | 153.06 | 150.82 | 152.45 | 83,747 | +2.52(+1.68%) |
Apr 19, 2022 | 148.31 | 150.15 | 148.31 | 149.93 | 99,383 | +1.96(+1.33%) |
Apr 18, 2022 | 148.86 | 149.44 | 147.51 | 147.97 | 147,847 | -1.30(-0.87%) |
Apr 14, 2022 | 150.79 | 151.47 | 149.25 | 149.27 | 74,609 | -1.15(-0.77%) |
Apr 13, 2022 | 151.08 | 151.22 | 149.73 | 150.42 | 84,230 | -0.64(-0.42%) |
Apr 12, 2022 | 149.83 | 151.80 | 149.58 | 151.06 | 131,532 | +1.62(+1.08%) |
Apr 11, 2022 | 150.02 | 150.85 | 149.22 | 149.44 | 90,980 | -0.25(-0.17%) |
Apr 08, 2022 | 150.68 | 151.56 | 149.03 | 149.69 | 116,157 | -0.45(-0.30%) |
Apr 07, 2022 | 149.60 | 150.50 | 147.00 | 150.14 | 161,847 | +1.06(+0.71%) |
Apr 06, 2022 | 147.17 | 149.09 | 146.92 | 149.08 | 125,589 | +1.80(+1.22%) |
Apr 05, 2022 | 146.19 | 148.47 | 146.19 | 147.28 | 119,751 | +0.88(+0.60%) |
Apr 04, 2022 | 148.81 | 148.81 | 145.28 | 146.41 | 78,237 | -2.54(-1.70%) |
Apr 01, 2022 | 143.52 | 149.48 | 143.52 | 148.95 | 168,838 | +5.49(+3.83%) |
Mar 31, 2022 | 144.70 | 146.53 | 141.46 | 143.46 | 133,429 | -1.49(-1.03%) |
Mar 30, 2022 | 146.89 | 147.90 | 144.69 | 144.95 | 64,319 | -1.93(-1.32%) |
Mar 29, 2022 | 144.99 | 147.17 | 144.58 | 146.88 | 105,364 | +2.30(+1.59%) |
Mar 28, 2022 | 147.54 | 148.51 | 144.13 | 144.58 | 70,599 | -3.11(-2.10%) |
Mar 25, 2022 | 146.59 | 148.71 | 146.53 | 147.69 | 92,560 | +0.73(+0.50%) |
Mar 24, 2022 | 146.25 | 148.12 | 145.14 | 146.96 | 118,483 | +0.65(+0.44%) |
Mar 23, 2022 | 148.17 | 148.66 | 145.87 | 146.31 | 166,216 | -1.47(-1.00%) |
Mar 22, 2022 | 148.63 | 150.49 | 147.50 | 147.78 | 94,166 | -0.75(-0.50%) |
Mar 21, 2022 | 147.44 | 150.13 | 147.41 | 148.53 | 77,352 | +0.72(+0.49%) |
Mar 18, 2022 | 149.38 | 149.38 | 146.05 | 147.81 | 158,431 | -1.12(-0.76%) |
Mar 17, 2022 | 149.17 | 151.66 | 148.54 | 148.94 | 51,131 | -1.01(-0.67%) |
Mar 16, 2022 | 151.12 | 151.12 | 147.66 | 149.95 | 87,540 | -0.69(-0.46%) |
Mar 15, 2022 | 151.03 | 151.57 | 149.51 | 150.64 | 66,090 | +0.36(+0.24%) |
Mar 14, 2022 | 148.31 | 150.71 | 146.24 | 150.29 | 78,004 | +2.91(+1.97%) |
Mar 11, 2022 | 148.01 | 148.90 | 146.40 | 147.38 | 75,478 | -0.10(-0.07%) |
Mar 10, 2022 | 149.28 | 155.06 | 146.54 | 147.48 | 78,263 | -3.45(-2.29%) |
Mar 09, 2022 | 151.97 | 152.68 | 149.36 | 150.93 | 103,588 | +0.40(+0.27%) |
Mar 08, 2022 | 158.34 | 159.95 | 150.25 | 150.53 | 200,496 | -7.41(-4.69%) |
Mar 07, 2022 | 154.95 | 158.92 | 154.77 | 157.93 | 123,809 | +2.29(+1.47%) |
Mar 04, 2022 | 154.75 | 156.55 | 154.11 | 155.65 | 52,596 | -0.20(-0.13%) |
Mar 03, 2022 | 155.80 | 157.63 | 154.64 | 155.85 | 64,102 | +0.22(+0.14%) |
Mar 02, 2022 | 158.35 | 159.35 | 155.24 | 155.62 | 111,247 | -2.75(-1.74%) |
Mar 01, 2022 | 160.32 | 161.82 | 157.57 | 158.37 | 137,839 | -2.63(-1.63%) |
Feb 28, 2022 | 159.61 | 162.39 | 159.61 | 161.00 | 120,992 | +0.12(+0.07%) |
Feb 25, 2022 | 153.48 | 161.06 | 155.97 | 160.89 | 140,278 | +8.15(+5.34%) |
Feb 24, 2022 | 153.72 | 153.72 | 149.53 | 152.74 | 167,660 | -2.63(-1.69%) |
Feb 23, 2022 | 156.72 | 156.76 | 154.68 | 155.37 | 86,617 | -0.65(-0.42%) |
Feb 22, 2022 | 154.18 | 156.46 | 154.00 | 156.02 | 105,081 | +1.22(+0.79%) |
Feb 18, 2022 | 154.80 | 0 | +2.82(+1.86%) | |||
Feb 17, 2022 | 150.62 | 152.53 | 149.24 | 151.98 | 66,743 | +0.40(+0.27%) |
Feb 16, 2022 | 151.84 | 153.12 | 150.75 | 151.58 | 60,916 | -0.56(-0.36%) |
Feb 15, 2022 | 152.92 | 154.49 | 151.99 | 152.13 | 76,397 | -0.20(-0.13%) |
Feb 14, 2022 | 151.43 | 152.45 | 149.97 | 152.33 | 81,144 | +1.30(+0.86%) |
Feb 11, 2022 | 149.69 | 151.56 | 149.09 | 151.03 | 58,359 | +1.97(+1.32%) |
Feb 10, 2022 | 151.38 | 152.16 | 148.86 | 149.06 | 88,904 | -3.16(-2.08%) |
Feb 09, 2022 | 150.81 | 152.89 | 150.60 | 152.22 | 99,739 | +2.04(+1.36%) |
Feb 08, 2022 | 148.03 | 150.49 | 147.63 | 150.18 | 85,508 | +1.96(+1.32%) |
Feb 07, 2022 | 147.39 | 148.22 | 145.71 | 148.22 | 85,114 | +1.07(+0.73%) |
Feb 04, 2022 | 148.25 | 148.52 | 144.88 | 147.15 | 94,420 | -0.93(-0.63%) |
Feb 03, 2022 | 151.23 | 147.87 | 148.07 | 100,836 | -4.50(-2.95%) | |
Feb 02, 2022 | 150.90 | 153.00 | 150.87 | 152.57 | 102,036 | +1.26(+0.83%) |
Feb 01, 2022 | 151.72 | 152.38 | 149.30 | 151.31 | 122,564 | -0.66(-0.43%) |
Jan 31, 2022 | 151.74 | 152.96 | 151.97 | 375,673 | -0.83(-0.55%) | |
Jan 28, 2022 | 151.82 | 152.93 | 150.44 | 152.80 | 130,366 | +0.85(+0.56%) |
Jan 27, 2022 | 150.58 | 153.15 | 150.58 | 151.95 | 114,453 | +1.50(+1.00%) |
Jan 26, 2022 | 153.95 | 154.67 | 148.87 | 150.45 | 146,225 | -3.69(-2.39%) |
Jan 25, 2022 | 154.92 | 155.38 | 151.16 | 154.13 | 123,476 | -1.71(-1.10%) |
Jan 24, 2022 | 155.13 | 157.18 | 152.43 | 155.85 | 129,347 | +0.70(+0.45%) |
Jan 21, 2022 | 156.96 | 159.46 | 155.08 | 155.15 | 134,030 | -2.47(-1.57%) |
Jan 20, 2022 | 157.58 | 160.09 | 156.74 | 157.62 | 134,421 | +0.40(+0.26%) |
Jan 19, 2022 | 156.59 | 157.56 | 154.28 | 157.21 | 135,555 | +0.62(+0.40%) |
Jan 18, 2022 | 158.56 | 159.44 | 155.63 | 156.59 | 105,296 | -2.15(-1.36%) |
Jan 14, 2022 | 158.75 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.88 | 160.20 | 156.79 | 158.59 | 105,140 | +2.22(+1.42%) |
Jan 12, 2022 | 160.81 | 161.52 | 156.35 | 156.37 | 75,479 | -4.87(-3.02%) |
Jan 11, 2022 | 162.60 | 162.60 | 159.13 | 161.24 | 67,923 | -1.44(-0.88%) |
Jan 10, 2022 | 163.69 | 164.63 | 162.14 | 162.68 | 99,713 | -0.74(-0.45%) |
Jan 07, 2022 | 161.76 | 163.93 | 161.34 | 163.42 | 88,843 | +2.12(+1.31%) |
Jan 06, 2022 | 159.96 | 161.77 | 159.59 | 161.30 | 109,883 | +2.11(+1.33%) |
Jan 05, 2022 | 160.71 | 161.76 | 159.06 | 159.19 | 89,770 | -1.19(-0.74%) |
Jan 04, 2022 | 160.31 | 163.13 | 159.40 | 160.37 | 87,201 | +0.67(+0.42%) |
Jan 03, 2022 | 158.33 | 160.06 | 157.41 | 159.70 | 80,166 | +1.20(+0.75%) |
Dec 31, 2021 | 158.12 | 158.81 | 157.60 | 158.51 | 56,270 | +0.78(+0.50%) |
Dec 30, 2021 | 159.09 | 159.09 | 156.86 | 157.72 | 50,864 | -1.39(-0.87%) |
Dec 29, 2021 | 157.82 | 160.16 | 157.82 | 159.11 | 64,073 | +1.08(+0.68%) |
Dec 28, 2021 | 155.87 | 158.78 | 155.87 | 158.03 | 63,485 | +2.37(+1.53%) |
Dec 27, 2021 | 155.63 | 156.11 | 154.94 | 155.65 | 48,913 | +0.44(+0.28%) |
Dec 23, 2021 | 154.71 | 155.76 | 154.04 | 155.21 | 60,529 | +0.63(+0.41%) |
Dec 22, 2021 | 153.67 | 154.75 | 152.85 | 154.58 | 74,964 | +0.84(+0.55%) |
Dec 21, 2021 | 153.74 | 154.56 | 152.32 | 153.74 | 71,755 | +0.70(+0.46%) |
Dec 20, 2021 | 153.13 | 153.90 | 151.96 | 153.04 | 101,574 | -1.87(-1.21%) |
Dec 17, 2021 | 156.16 | 157.70 | 154.15 | 154.91 | 266,111 | -0.67(-0.43%) |
Dec 16, 2021 | 152.64 | 156.24 | 149.95 | 155.58 | 133,908 | +3.56(+2.34%) |
Dec 15, 2021 | 149.53 | 152.26 | 148.42 | 152.02 | 107,361 | +2.88(+1.93%) |
Dec 14, 2021 | 149.14 | 151.24 | 148.72 | 149.14 | 115,099 | -0.77(-0.51%) |
Dec 13, 2021 | 146.45 | 150.26 | 146.45 | 149.90 | 92,788 | +3.28(+2.24%) |
Dec 10, 2021 | 147.57 | 147.64 | 146.45 | 146.62 | 61,003 | -0.46(-0.31%) |
Dec 09, 2021 | 147.08 | 147.79 | 146.45 | 147.08 | 70,629 | -0.71(-0.48%) |
Dec 08, 2021 | 145.66 | 148.12 | 144.34 | 147.79 | 83,556 | +3.35(+2.32%) |
Dec 07, 2021 | 146.47 | 146.47 | 144.08 | 144.44 | 71,917 | -1.71(-1.17%) |
Dec 06, 2021 | 144.68 | 146.89 | 142.22 | 146.15 | 74,318 | +2.77(+1.93%) |
Dec 03, 2021 | 143.34 | 145.17 | 142.39 | 143.38 | 69,410 | +0.31(+0.21%) |
Dec 02, 2021 | 141.07 | 144.26 | 141.07 | 143.08 | 108,931 | +2.82(+2.01%) |
Dec 01, 2021 | 140.71 | 145.13 | 139.82 | 140.26 | 177,026 | +1.07(+0.77%) |
Nov 30, 2021 | 144.89 | 144.89 | 138.80 | 139.19 | 138,811 | -7.58(-5.16%) |
Nov 29, 2021 | 150.21 | 152.54 | 146.39 | 146.77 | 82,846 | -3.27(-2.18%) |
Nov 26, 2021 | 152.82 | 154.24 | 149.60 | 150.04 | 60,053 | -4.30(-2.79%) |
Nov 24, 2021 | 155.03 | 155.86 | 154.33 | 154.34 | 82,321 | -1.04(-0.67%) |
Nov 23, 2021 | 153.66 | 156.09 | 153.66 | 155.38 | 92,199 | +1.71(+1.12%) |
Nov 22, 2021 | 150.44 | 154.38 | 150.04 | 153.66 | 73,610 | +3.31(+2.20%) |
Nov 19, 2021 | 153.03 | 153.03 | 149.61 | 150.35 | 130,296 | -2.86(-1.86%) |
Nov 18, 2021 | 153.67 | 153.28 | 152.91 | 153.21 | 104,980 | -0.49(-0.32%) |
Nov 17, 2021 | 156.11 | 156.47 | 152.53 | 153.69 | 104,117 | -3.04(-1.94%) |
Nov 16, 2021 | 157.05 | 158.03 | 156.37 | 156.73 | 84,837 | -0.31(-0.20%) |
Nov 15, 2021 | 156.47 | 157.54 | 155.20 | 157.04 | 66,009 | +1.40(+0.90%) |
Nov 12, 2021 | 155.54 | 156.32 | 154.80 | 155.64 | 58,933 | +0.26(+0.17%) |
Nov 11, 2021 | 154.19 | 155.75 | 152.90 | 155.39 | 70,862 | +1.01(+0.65%) |
Nov 10, 2021 | 153.77 | 154.63 | 154.38 | 117,174 | +1.02(+0.66%) | |
Nov 09, 2021 | 153.90 | 154.25 | 152.60 | 153.36 | 54,501 | -0.58(-0.38%) |
Nov 08, 2021 | 152.84 | 154.57 | 152.78 | 153.94 | 99,087 | +0.88(+0.57%) |
Nov 05, 2021 | 153.53 | 155.03 | 152.56 | 153.06 | 97,918 | +0.84(+0.55%) |
Nov 04, 2021 | 153.94 | 156.62 | 150.87 | 152.23 | 177,447 | -2.09(-1.36%) |
Nov 03, 2021 | 154.66 | 160.92 | 147.68 | 154.32 | 247,282 | -6.79(-4.21%) |
Nov 02, 2021 | 161.09 | 161.97 | 159.62 | 161.11 | 112,206 | +0.75(+0.47%) |
Nov 01, 2021 | 161.86 | 163.21 | 160.23 | 160.36 | 166,234 | -1.50(-0.92%) |
Oct 29, 2021 | 163.47 | 164.44 | 161.30 | 161.85 | 416,255 | -1.39(-0.85%) |
Oct 28, 2021 | 164.87 | 165.85 | 162.66 | 163.24 | 102,221 | -1.63(-0.99%) |
Oct 27, 2021 | 166.94 | 166.55 | 164.47 | 164.87 | 74,202 | -1.75(-1.05%) |
Oct 26, 2021 | 166.10 | 166.62 | 103,404 | +0.53(+0.32%) | ||
Oct 25, 2021 | 165.14 | 167.15 | 164.28 | 166.09 | 77,665 | +0.91(+0.55%) |
Oct 22, 2021 | 163.82 | 165.43 | 162.91 | 165.18 | 55,787 | +1.65(+1.01%) |
Oct 21, 2021 | 164.07 | 164.78 | 162.97 | 163.54 | 81,360 | -0.07(-0.04%) |
Oct 20, 2021 | 162.21 | 164.36 | 161.12 | 163.60 | 66,785 | +1.13(+0.70%) |
Oct 19, 2021 | 162.60 | 163.58 | 161.33 | 162.47 | 41,392 | -0.13(-0.08%) |
Oct 18, 2021 | 163.64 | 164.33 | 162.37 | 162.60 | 51,313 | -1.68(-1.02%) |
Oct 15, 2021 | 166.50 | 166.86 | 164.03 | 164.28 | 89,601 | -1.21(-0.73%) |
Oct 14, 2021 | 164.28 | 168.09 | 163.97 | 165.49 | 67,043 | +2.30(+1.41%) |
Oct 13, 2021 | 163.53 | 164.29 | 162.01 | 163.19 | 62,972 | -0.43(-0.26%) |
Oct 12, 2021 | 164.10 | 165.53 | 162.93 | 163.62 | 53,026 | -0.79(-0.48%) |
Oct 11, 2021 | 165.24 | 165.97 | 164.12 | 164.41 | 60,656 | -0.64(-0.39%) |
Oct 08, 2021 | 165.66 | 166.02 | 164.30 | 165.05 | 35,068 | -0.21(-0.13%) |
Oct 07, 2021 | 167.18 | 168.58 | 164.93 | 165.26 | 90,300 | -1.31(-0.79%) |
Oct 06, 2021 | 164.60 | 166.68 | 163.85 | 166.57 | 88,055 | +1.89(+1.14%) |
Oct 05, 2021 | 163.44 | 165.28 | 163.44 | 164.69 | 110,525 | +0.28(+0.17%) |
Oct 04, 2021 | 161.69 | 164.60 | 161.69 | 164.41 | 151,380 | +2.77(+1.71%) |
Oct 01, 2021 | 160.72 | 162.86 | 159.41 | 161.64 | 168,978 | +0.92(+0.57%) |
Sep 30, 2021 | 163.17 | 163.76 | 160.71 | 160.72 | 182,849 | -2.11(-1.30%) |
Sep 29, 2021 | 161.49 | 163.90 | 161.49 | 162.83 | 121,256 | +1.70(+1.06%) |
Sep 28, 2021 | 162.83 | 163.24 | 160.72 | 161.13 | 109,192 | -1.70(-1.05%) |
Sep 27, 2021 | 160.64 | 164.16 | 160.64 | 162.83 | 134,559 | +2.43(+1.51%) |
Sep 24, 2021 | 159.83 | 161.41 | 159.83 | 160.41 | 64,258 | -0.25(-0.15%) |
Sep 23, 2021 | 161.21 | 163.01 | 160.17 | 160.65 | 93,169 | +0.10(+0.06%) |
Sep 22, 2021 | 161.57 | 162.24 | 159.82 | 160.55 | 115,929 | -0.10(-0.06%) |
Sep 21, 2021 | 161.71 | 161.88 | 159.59 | 160.65 | 91,523 | -0.18(-0.11%) |
Sep 20, 2021 | 160.06 | 162.29 | 159.49 | 160.83 | 110,037 | -0.84(-0.52%) |
Sep 17, 2021 | 161.76 | 162.81 | 160.57 | 161.67 | 353,592 | +0.40(+0.25%) |
Sep 16, 2021 | 161.38 | 161.90 | 159.39 | 161.27 | 131,434 | +0.23(+0.14%) |
Sep 15, 2021 | 160.87 | 162.30 | 160.68 | 161.04 | 92,053 | +0.28(+0.17%) |
Sep 14, 2021 | 163.07 | 163.07 | 160.02 | 160.77 | 105,138 | -1.52(-0.94%) |
Sep 13, 2021 | 165.02 | 165.58 | 161.86 | 162.29 | 68,932 | -2.43(-1.47%) |
Sep 10, 2021 | 164.35 | 166.10 | 164.06 | 164.72 | 65,509 | -0.03(-0.02%) |
Sep 09, 2021 | 166.08 | 166.50 | 164.44 | 164.75 | 51,739 | -1.51(-0.91%) |
Sep 08, 2021 | 164.28 | 166.97 | 164.12 | 166.26 | 57,981 | +1.83(+1.11%) |
Sep 07, 2021 | 166.04 | 166.04 | 163.79 | 164.43 | 72,122 | -1.75(-1.05%) |
Sep 03, 2021 | 167.60 | 168.28 | 166.06 | 166.18 | 105,795 | -1.43(-0.85%) |
Sep 02, 2021 | 166.50 | 168.19 | 166.20 | 167.61 | 83,462 | +1.65(+0.99%) |
Sep 01, 2021 | 169.06 | 169.94 | 165.54 | 165.96 | 113,366 | -2.07(-1.23%) |
Aug 31, 2021 | 167.85 | 169.32 | 166.86 | 168.02 | 156,224 | -0.04(-0.02%) |
Aug 30, 2021 | 170.42 | 171.69 | 167.48 | 168.06 | 72,078 | -2.42(-1.42%) |
Aug 27, 2021 | 168.49 | 171.63 | 167.99 | 170.48 | 147,760 | +3.00(+1.79%) |
Aug 26, 2021 | 172.76 | 174.72 | 165.31 | 167.48 | 223,884 | -5.66(-3.27%) |
Aug 25, 2021 | 174.05 | 174.67 | 172.54 | 173.14 | 159,373 | -0.49(-0.28%) |
Aug 24, 2021 | 176.47 | 176.47 | 172.38 | 173.63 | 134,705 | -2.36(-1.34%) |
Aug 23, 2021 | 177.19 | 177.65 | 175.44 | 176.00 | 96,686 | -0.77(-0.43%) |
Aug 20, 2021 | 176.99 | 178.39 | 176.36 | 176.76 | 113,715 | -0.45(-0.26%) |
Aug 19, 2021 | 175.66 | 178.01 | 175.40 | 177.22 | 113,672 | +0.42(+0.24%) |
Aug 18, 2021 | 180.19 | 180.87 | 176.79 | 176.80 | 55,855 | -3.61(-2.00%) |
Aug 17, 2021 | 179.78 | 181.23 | 179.26 | 180.41 | 72,049 | +0.06(+0.03%) |
Aug 16, 2021 | 180.66 | 182.59 | 180.03 | 180.36 | 67,721 | -1.19(-0.66%) |
Aug 13, 2021 | 180.69 | 182.28 | 180.69 | 181.55 | 59,262 | +0.84(+0.47%) |
Aug 12, 2021 | 182.80 | 182.80 | 180.51 | 180.71 | 56,769 | -1.41(-0.78%) |
Aug 11, 2021 | 180.14 | 183.10 | 180.14 | 182.12 | 47,216 | +1.93(+1.07%) |
Aug 10, 2021 | 180.88 | 180.88 | 178.55 | 180.19 | 48,372 | -0.22(-0.12%) |
Aug 09, 2021 | 179.13 | 181.04 | 179.10 | 180.40 | 60,251 | +1.02(+0.57%) |
Aug 06, 2021 | 180.67 | 181.11 | 178.87 | 179.38 | 64,027 | -1.21(-0.67%) |
Aug 05, 2021 | 180.50 | 180.80 | 177.70 | 180.59 | 76,067 | +1.66(+0.93%) |
Aug 04, 2021 | 184.57 | 184.57 | 178.62 | 178.94 | 72,641 | -6.51(-3.51%) |
Aug 03, 2021 | 187.54 | 187.54 | 184.80 | 185.45 | 62,822 | -1.61(-0.86%) |
Aug 02, 2021 | 188.47 | 188.47 | 185.44 | 187.06 | 55,481 | -0.52(-0.28%) |
Jul 30, 2021 | 184.98 | 187.87 | 184.18 | 187.58 | 296,129 | +2.92(+1.58%) |
Jul 29, 2021 | 185.91 | 185.91 | 183.96 | 184.66 | 75,573 | -0.28(-0.15%) |
Jul 28, 2021 | 187.29 | 187.29 | 183.47 | 184.94 | 83,872 | -2.53(-1.35%) |
Jul 27, 2021 | 186.67 | 188.19 | 186.08 | 187.48 | 70,157 | +0.32(+0.17%) |
Jul 26, 2021 | 188.16 | 188.54 | 186.76 | 187.15 | 56,249 | -0.63(-0.34%) |
Jul 23, 2021 | 184.26 | 188.01 | 182.57 | 187.79 | 58,182 | +4.27(+2.33%) |
Jul 22, 2021 | 185.10 | 185.10 | 183.24 | 183.51 | 78,915 | -2.39(-1.28%) |
Jul 21, 2021 | 187.16 | 187.16 | 184.82 | 185.90 | 85,007 | -0.53(-0.28%) |
Jul 20, 2021 | 187.12 | 188.53 | 186.16 | 186.43 | 97,209 | -0.26(-0.14%) |
Jul 19, 2021 | 189.32 | 190.84 | 185.54 | 186.69 | 72,023 | -2.99(-1.57%) |
Jul 16, 2021 | 189.60 | 190.78 | 189.27 | 189.68 | 81,052 | +0.99(+0.52%) |
Jul 15, 2021 | 187.14 | 189.19 | 186.71 | 188.69 | 78,605 | +0.58(+0.31%) |
Jul 14, 2021 | 186.50 | 188.33 | 185.77 | 188.11 | 77,543 | +1.97(+1.06%) |
Jul 13, 2021 | 185.19 | 187.92 | 185.19 | 186.14 | 99,348 | +0.13(+0.07%) |
Jul 12, 2021 | 185.03 | 186.16 | 184.14 | 186.01 | 52,216 | +0.16(+0.09%) |
Jul 09, 2021 | 185.17 | 185.99 | 183.90 | 185.85 | 54,501 | +1.42(+0.77%) |
Jul 08, 2021 | 183.61 | 185.60 | 183.12 | 184.42 | 50,798 | -0.44(-0.24%) |
Jul 07, 2021 | 183.52 | 185.51 | 183.51 | 184.87 | 65,107 | +0.81(+0.44%) |
Jul 06, 2021 | 184.11 | 184.53 | 182.85 | 184.06 | 61,699 | +0.15(+0.08%) |
Jul 02, 2021 | 184.25 | 184.94 | 183.44 | 183.91 | 54,494 | +0.00(+0.00%) |
Jul 01, 2021 | 183.88 | 184.71 | 183.29 | 183.91 | 69,188 | +0.47(+0.25%) |
Jun 30, 2021 | 183.99 | 184.68 | 182.60 | 183.45 | 72,686 | -0.32(-0.18%) |
Jun 29, 2021 | 183.81 | 184.49 | 183.07 | 183.77 | 86,004 | +0.09(+0.05%) |
Jun 28, 2021 | 184.77 | 184.77 | 181.90 | 183.68 | 85,389 | -1.74(-0.94%) |
Jun 25, 2021 | 182.15 | 185.70 | 180.89 | 185.42 | 336,575 | +3.30(+1.81%) |
Jun 24, 2021 | 182.35 | 182.66 | 180.78 | 182.12 | 59,886 | +0.80(+0.44%) |
Jun 23, 2021 | 183.58 | 183.73 | 180.66 | 181.32 | 133,193 | -2.65(-1.44%) |
Jun 22, 2021 | 182.55 | 184.46 | 181.38 | 183.98 | 108,720 | +1.01(+0.55%) |
Jun 21, 2021 | 181.49 | 183.23 | 181.49 | 182.96 | 71,557 | +1.67(+0.92%) |
Jun 18, 2021 | 183.91 | 185.24 | 180.66 | 181.29 | 155,241 | -4.57(-2.46%) |
Jun 17, 2021 | 185.81 | 186.86 | 184.51 | 185.87 | 67,604 | +0.28(+0.15%) |
Jun 16, 2021 | 186.69 | 187.09 | 185.13 | 185.58 | 72,503 | -0.54(-0.29%) |
Jun 15, 2021 | 186.82 | 186.87 | 184.93 | 186.12 | 76,217 | +0.06(+0.03%) |
Jun 14, 2021 | 186.10 | 186.38 | 184.20 | 186.06 | 60,800 | -0.80(-0.43%) |
Jun 11, 2021 | 185.70 | 187.13 | 183.91 | 186.86 | 79,374 | +1.86(+1.00%) |
Jun 10, 2021 | 186.58 | 186.58 | 183.14 | 185.00 | 78,770 | -0.93(-0.50%) |
Jun 09, 2021 | 186.23 | 188.14 | 185.41 | 185.93 | 79,741 | -0.37(-0.20%) |
Jun 08, 2021 | 184.84 | 187.05 | 183.95 | 186.30 | 134,832 | +2.59(+1.41%) |
Jun 07, 2021 | 182.15 | 183.74 | 181.82 | 183.71 | 107,863 | +1.65(+0.91%) |
Jun 04, 2021 | 180.61 | 182.62 | 180.28 | 182.06 | 79,156 | +1.77(+0.98%) |
Jun 03, 2021 | 178.57 | 180.88 | 177.44 | 180.29 | 76,903 | +1.03(+0.57%) |
Jun 02, 2021 | 178.29 | 180.31 | 176.82 | 179.26 | 113,890 | +1.73(+0.97%) |
Jun 01, 2021 | 176.80 | 178.54 | 175.40 | 177.54 | 142,428 | +1.26(+0.71%) |
May 28, 2021 | 176.02 | 178.53 | 175.29 | 176.28 | 104,249 | +0.59(+0.33%) |
May 27, 2021 | 178.06 | 178.12 | 175.38 | 175.69 | 84,187 | -1.45(-0.82%) |
May 26, 2021 | 176.65 | 179.16 | 175.58 | 177.15 | 137,741 | +0.50(+0.28%) |
May 25, 2021 | 176.22 | 177.28 | 175.31 | 176.65 | 91,449 | +0.81(+0.46%) |
May 24, 2021 | 176.44 | 178.03 | 175.61 | 175.84 | 54,395 | -0.73(-0.41%) |
May 21, 2021 | 178.28 | 179.43 | 175.78 | 176.56 | 110,070 | -0.69(-0.39%) |
May 20, 2021 | 177.17 | 178.61 | 176.78 | 177.25 | 77,459 | +0.38(+0.21%) |
May 19, 2021 | 175.35 | 177.22 | 174.06 | 176.88 | 46,652 | +1.25(+0.71%) |
May 18, 2021 | 178.48 | 179.30 | 175.63 | 175.63 | 109,309 | -3.14(-1.75%) |
May 17, 2021 | 178.06 | 179.54 | 177.41 | 178.76 | 44,203 | -0.68(-0.38%) |
May 14, 2021 | 178.31 | 179.62 | 176.62 | 179.44 | 77,705 | +1.67(+0.94%) |
May 13, 2021 | 172.29 | 179.02 | 171.88 | 177.77 | 96,401 | +5.12(+2.96%) |
May 12, 2021 | 177.72 | 178.84 | 172.19 | 172.65 | 84,511 | -5.35(-3.01%) |
May 11, 2021 | 178.45 | 179.24 | 176.86 | 178.01 | 108,192 | -0.47(-0.26%) |
May 10, 2021 | 178.48 | 179.81 | 177.22 | 178.48 | 94,956 | -0.02(-0.01%) |
May 07, 2021 | 178.85 | 179.38 | 176.45 | 178.50 | 59,730 | -1.31(-0.73%) |
May 06, 2021 | 176.06 | 180.23 | 175.78 | 179.81 | 101,530 | +4.03(+2.29%) |
May 05, 2021 | 177.75 | 178.55 | 173.75 | 175.78 | 127,872 | -1.00(-0.57%) |
May 04, 2021 | 176.40 | 182.88 | 173.29 | 176.78 | 217,311 | -0.93(-0.52%) |