Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 162.72 | 164.59 | 158.88 | 159.18 | 7,184,129 | -5.24(-3.18%) |
Apr 28, 2022 | 159.00 | 165.38 | 158.94 | 164.42 | 8,806,789 | +6.04(+3.81%) |
Apr 27, 2022 | 150.11 | 160.74 | 150.07 | 158.38 | 13,444,397 | +0.89(+0.56%) |
Apr 26, 2022 | 160.28 | 161.28 | 157.42 | 157.49 | 10,253,947 | -5.12(-3.15%) |
Apr 25, 2022 | 161.81 | 163.78 | 160.51 | 162.60 | 9,344,857 | +0.56(+0.35%) |
Apr 22, 2022 | 165.78 | 166.08 | 161.68 | 162.04 | 6,805,439 | -3.66(-2.21%) |
Apr 21, 2022 | 169.57 | 171.33 | 165.28 | 165.71 | 5,064,099 | -2.05(-1.22%) |
Apr 20, 2022 | 169.79 | 171.72 | 167.44 | 167.75 | 4,870,434 | +0.34(+0.20%) |
Apr 19, 2022 | 164.01 | 167.68 | 163.84 | 167.42 | 5,000,836 | +2.34(+1.42%) |
Apr 18, 2022 | 161.75 | 166.03 | 161.75 | 165.08 | 3,810,624 | +2.71(+1.67%) |
Apr 14, 2022 | 163.53 | 164.66 | 162.25 | 162.37 | 4,896,810 | -1.36(-0.83%) |
Apr 13, 2022 | 162.04 | 164.08 | 161.20 | 163.73 | 5,591,578 | +1.97(+1.22%) |
Apr 12, 2022 | 164.01 | 164.90 | 161.18 | 161.75 | 4,867,336 | +0.99(+0.62%) |
Apr 11, 2022 | 161.54 | 163.10 | 160.61 | 160.76 | 4,651,149 | -2.03(-1.25%) |
Apr 08, 2022 | 165.67 | 165.77 | 162.53 | 162.79 | 4,817,779 | -3.26(-1.97%) |
Apr 07, 2022 | 164.79 | 167.30 | 163.90 | 166.05 | 4,469,083 | +0.33(+0.20%) |
Apr 06, 2022 | 163.62 | 167.93 | 163.46 | 165.73 | 7,415,029 | +0.07(+0.04%) |
Apr 05, 2022 | 169.82 | 170.03 | 164.90 | 165.66 | 7,448,287 | -5.17(-3.03%) |
Apr 04, 2022 | 169.75 | 171.43 | 168.83 | 170.83 | 4,967,877 | +0.59(+0.35%) |
Apr 01, 2022 | 172.44 | 172.86 | 168.06 | 170.24 | 4,953,828 | -1.31(-0.76%) |
Mar 31, 2022 | 175.90 | 176.36 | 171.27 | 171.55 | 7,681,874 | -3.71(-2.12%) |
Mar 30, 2022 | 177.65 | 178.49 | 174.57 | 175.26 | 4,131,420 | -3.33(-1.86%) |
Mar 29, 2022 | 175.75 | 178.90 | 175.11 | 178.59 | 6,266,882 | +4.98(+2.87%) |
Mar 28, 2022 | 171.25 | 173.71 | 170.18 | 173.61 | 3,333,771 | +0.73(+0.42%) |
Mar 25, 2022 | 172.66 | 174.09 | 171.29 | 172.88 | 3,998,728 | +0.64(+0.37%) |
Mar 24, 2022 | 168.62 | 172.35 | 167.95 | 172.23 | 4,458,674 | +4.80(+2.86%) |
Mar 23, 2022 | 170.17 | 171.10 | 167.39 | 167.44 | 5,156,615 | -3.06(-1.79%) |
Mar 22, 2022 | 169.12 | 170.86 | 168.30 | 170.50 | 4,077,965 | +1.77(+1.05%) |
Mar 21, 2022 | 167.63 | 169.43 | 166.17 | 168.73 | 5,380,240 | +0.34(+0.20%) |
Mar 18, 2022 | 166.62 | 168.62 | 164.31 | 168.39 | 9,659,503 | +1.52(+0.91%) |
Mar 17, 2022 | 164.41 | 166.88 | 163.85 | 166.87 | 5,273,611 | +2.00(+1.21%) |
Mar 16, 2022 | 162.46 | 165.00 | 160.28 | 164.87 | 6,059,177 | +3.75(+2.33%) |
Mar 15, 2022 | 157.62 | 161.42 | 156.97 | 161.12 | 5,495,985 | +5.24(+3.36%) |
Mar 14, 2022 | 158.91 | 160.49 | 155.29 | 155.88 | 5,200,748 | -3.40(-2.14%) |
Mar 11, 2022 | 162.59 | 164.03 | 158.89 | 159.28 | 5,209,050 | -2.22(-1.37%) |
Mar 10, 2022 | 158.46 | 162.15 | 157.63 | 161.50 | 6,501,851 | +0.25(+0.16%) |
Mar 09, 2022 | 161.38 | 162.68 | 158.42 | 161.25 | 6,467,400 | +4.78(+3.05%) |
Mar 08, 2022 | 154.11 | 161.47 | 151.83 | 156.47 | 8,007,030 | +2.30(+1.49%) |
Mar 07, 2022 | 159.75 | 159.85 | 154.05 | 154.17 | 7,555,595 | -4.76(-2.99%) |
Mar 04, 2022 | 158.46 | 160.59 | 157.21 | 158.93 | 7,277,959 | -0.95(-0.60%) |
Mar 03, 2022 | 160.56 | 161.52 | 158.30 | 159.88 | 5,510,747 | +0.84(+0.53%) |
Mar 02, 2022 | 157.54 | 160.35 | 156.93 | 159.04 | 5,672,921 | +2.63(+1.68%) |
Mar 01, 2022 | 158.35 | 158.95 | 153.68 | 156.41 | 6,470,250 | -2.53(-1.59%) |
Feb 28, 2022 | 157.67 | 159.45 | 156.25 | 158.94 | 6,049,926 | -0.78(-0.49%) |
Feb 25, 2022 | 158.69 | 159.85 | 158.02 | 159.72 | 5,165,914 | +1.15(+0.73%) |
Feb 24, 2022 | 153.13 | 158.88 | 150.71 | 158.56 | 8,303,054 | +3.69(+2.39%) |
Feb 23, 2022 | 157.10 | 158.91 | 154.62 | 154.87 | 6,302,693 | -0.98(-0.63%) |
Feb 22, 2022 | 155.26 | 160.01 | 154.28 | 155.85 | 7,800,952 | -0.05(-0.03%) |
Feb 18, 2022 | 155.90 | 0 | +1.95(+1.27%) | |||
Feb 17, 2022 | 155.27 | 156.51 | 153.53 | 153.95 | 7,281,021 | -3.36(-2.13%) |
Feb 16, 2022 | 154.08 | 157.98 | 153.55 | 157.30 | 4,913,159 | +1.94(+1.25%) |
Feb 15, 2022 | 154.09 | 155.92 | 153.41 | 155.37 | 7,454,556 | +3.46(+2.28%) |
Feb 14, 2022 | 153.28 | 154.88 | 150.57 | 151.91 | 7,985,951 | -1.80(-1.17%) |
Feb 11, 2022 | 158.88 | 160.22 | 153.01 | 153.71 | 8,090,178 | -5.85(-3.67%) |
Feb 10, 2022 | 160.97 | 165.33 | 158.71 | 159.56 | 8,110,057 | -5.66(-3.42%) |
Feb 09, 2022 | 162.94 | 165.68 | 161.81 | 165.22 | 7,636,766 | +3.81(+2.36%) |
Feb 08, 2022 | 158.98 | 161.93 | 157.54 | 161.41 | 4,943,360 | +2.51(+1.58%) |
Feb 07, 2022 | 161.27 | 161.28 | 157.93 | 158.90 | 6,863,044 | -1.38(-0.86%) |
Feb 04, 2022 | 161.27 | 161.54 | 156.62 | 160.28 | 12,201,911 | -3.90(-2.37%) |
Feb 03, 2022 | 173.20 | 163.51 | 164.17 | 12,498,569 | -11.45(-6.52%) | |
Feb 02, 2022 | 169.75 | 176.01 | 169.69 | 175.63 | 9,613,089 | +6.12(+3.61%) |
Feb 01, 2022 | 167.91 | 169.86 | 165.14 | 169.50 | 6,665,508 | +3.74(+2.26%) |
Jan 28, 2022 | 162.51 | 165.93 | 158.38 | 165.76 | 7,832,943 | +3.39(+2.09%) |
Jan 27, 2022 | 168.03 | 168.14 | 160.78 | 162.37 | 7,270,246 | -3.27(-1.97%) |
Jan 26, 2022 | 169.30 | 170.21 | 163.64 | 165.64 | 13,834,797 | +4.06(+2.51%) |
Jan 25, 2022 | 162.46 | 165.18 | 160.73 | 161.58 | 8,733,416 | -4.07(-2.46%) |
Jan 24, 2022 | 163.27 | 165.91 | 158.94 | 165.65 | 12,615,351 | +2.51(+1.54%) |
Jan 21, 2022 | 161.67 | 166.77 | 161.00 | 163.14 | 12,411,490 | +2.03(+1.26%) |
Jan 20, 2022 | 166.06 | 167.71 | 161.04 | 161.11 | 6,521,512 | -4.50(-2.72%) |
Jan 19, 2022 | 170.39 | 170.52 | 165.51 | 165.61 | 5,606,276 | -3.70(-2.18%) |
Jan 18, 2022 | 170.54 | 171.24 | 168.36 | 169.31 | 7,948,450 | -4.39(-2.53%) |
Jan 14, 2022 | 173.70 | 0 | +2.66(+1.55%) | |||
Jan 13, 2022 | 175.52 | 176.13 | 170.54 | 171.04 | 5,780,786 | -1.75(-1.01%) |
Jan 12, 2022 | 172.76 | 174.01 | 171.28 | 172.79 | 4,564,968 | +1.29(+0.75%) |
Jan 11, 2022 | 169.51 | 172.84 | 168.31 | 171.50 | 5,642,241 | +1.56(+0.92%) |
Jan 10, 2022 | 165.24 | 170.19 | 164.29 | 169.94 | 7,745,889 | +3.27(+1.96%) |
Jan 07, 2022 | 169.02 | 170.96 | 166.17 | 166.67 | 7,982,792 | -6.80(-3.92%) |
Jan 06, 2022 | 173.39 | 175.10 | 172.57 | 173.47 | 4,847,558 | -0.06(-0.03%) |
Jan 05, 2022 | 176.86 | 177.97 | 173.37 | 173.53 | 5,433,998 | -3.70(-2.09%) |
Jan 04, 2022 | 177.41 | 178.43 | 174.81 | 177.22 | 4,454,524 | +0.19(+0.11%) |
Jan 03, 2022 | 175.38 | 177.05 | 174.12 | 177.04 | 4,071,246 | +1.98(+1.13%) |
Dec 31, 2021 | 175.93 | 176.48 | 174.87 | 175.06 | 3,029,482 | -0.87(-0.50%) |
Dec 30, 2021 | 177.29 | 178.22 | 175.56 | 175.93 | 2,269,865 | -1.30(-0.73%) |
Dec 29, 2021 | 177.77 | 179.53 | 177.19 | 177.23 | 2,965,989 | -0.27(-0.15%) |
Dec 28, 2021 | 179.08 | 179.13 | 176.83 | 177.50 | 3,021,906 | -0.69(-0.39%) |
Dec 27, 2021 | 174.70 | 178.29 | 174.69 | 178.19 | 3,666,535 | +4.12(+2.37%) |
Dec 23, 2021 | 173.91 | 175.49 | 172.22 | 174.06 | 3,516,939 | +0.44(+0.25%) |
Dec 22, 2021 | 172.75 | 173.70 | 171.06 | 173.63 | 3,634,087 | +0.52(+0.30%) |
Dec 21, 2021 | 174.09 | 174.15 | 171.13 | 173.11 | 6,555,927 | +1.98(+1.16%) |
Dec 20, 2021 | 170.58 | 171.84 | 169.76 | 171.13 | 4,817,147 | -1.91(-1.11%) |
Dec 17, 2021 | 174.04 | 175.90 | 172.42 | 173.04 | 9,085,634 | -1.80(-1.03%) |
Dec 16, 2021 | 180.19 | 180.40 | 174.36 | 174.84 | 5,865,860 | -4.83(-2.69%) |
Dec 15, 2021 | 178.34 | 179.93 | 174.50 | 179.67 | 6,827,925 | +2.94(+1.67%) |
Dec 14, 2021 | 177.38 | 178.04 | 174.77 | 176.73 | 6,599,731 | -2.76(-1.54%) |
Dec 13, 2021 | 182.15 | 182.74 | 179.18 | 179.49 | 6,584,385 | -2.56(-1.41%) |
Dec 10, 2021 | 182.07 | 182.39 | 179.09 | 182.05 | 3,514,435 | +2.41(+1.34%) |
Dec 09, 2021 | 181.65 | 182.89 | 179.50 | 179.64 | 3,903,617 | -2.78(-1.52%) |
Dec 08, 2021 | 184.37 | 184.37 | 180.07 | 182.41 | 4,580,661 | -2.45(-1.33%) |
Dec 07, 2021 | 182.42 | 185.64 | 181.99 | 184.87 | 6,259,033 | +4.11(+2.27%) |
Dec 06, 2021 | 181.28 | 181.35 | 176.26 | 180.76 | 4,397,595 | +1.14(+0.64%) |
Dec 03, 2021 | 180.78 | 182.08 | 178.04 | 179.62 | 5,276,523 | -0.19(-0.10%) |
Dec 02, 2021 | 176.91 | 181.04 | 176.48 | 179.80 | 4,563,115 | -0.39(-0.22%) |
Dec 01, 2021 | 181.80 | 185.67 | 177.99 | 180.19 | 7,836,799 | +1.51(+0.85%) |
Nov 30, 2021 | 179.55 | 180.84 | 178.42 | 178.68 | 9,447,912 | -1.87(-1.03%) |
Nov 29, 2021 | 177.47 | 180.87 | 177.26 | 180.55 | 4,926,838 | +5.68(+3.25%) |
Nov 26, 2021 | 176.35 | 178.82 | 174.04 | 174.86 | 3,579,640 | -4.96(-2.76%) |
Nov 24, 2021 | 179.13 | 179.85 | 176.57 | 179.82 | 6,991,897 | +0.89(+0.50%) |
Nov 23, 2021 | 179.83 | 179.87 | 176.92 | 178.93 | 5,255,395 | +0.13(+0.07%) |
Nov 22, 2021 | 181.77 | 182.90 | 178.54 | 178.80 | 5,073,399 | -2.47(-1.36%) |
Nov 19, 2021 | 180.09 | 181.35 | 178.91 | 181.27 | 5,526,762 | +1.80(+1.00%) |
Nov 18, 2021 | 177.01 | 179.87 | 179.15 | 179.47 | 5,035,677 | +3.39(+1.93%) |
Nov 17, 2021 | 175.00 | 176.70 | 173.93 | 176.08 | 4,482,200 | +0.98(+0.56%) |
Nov 16, 2021 | 175.64 | 176.71 | 174.77 | 175.10 | 3,365,760 | -0.66(-0.38%) |
Nov 15, 2021 | 177.61 | 178.25 | 175.09 | 175.76 | 3,213,941 | -0.79(-0.45%) |
Nov 12, 2021 | 175.47 | 178.19 | 173.98 | 176.55 | 3,360,853 | +1.37(+0.78%) |
Nov 11, 2021 | 175.22 | 175.38 | 173.91 | 175.18 | 2,749,936 | -1.11(-0.63%) |
Nov 10, 2021 | 176.15 | 176.29 | 4,633,850 | -0.92(-0.52%) | ||
Nov 09, 2021 | 178.92 | 180.15 | 176.84 | 177.21 | 4,645,332 | -1.46(-0.82%) |
Nov 08, 2021 | 180.23 | 181.48 | 178.08 | 178.67 | 5,613,355 | -0.97(-0.54%) |
Nov 05, 2021 | 179.87 | 181.52 | 178.17 | 179.64 | 4,856,099 | +2.13(+1.20%) |
Nov 04, 2021 | 176.01 | 177.61 | 175.01 | 177.51 | 5,197,852 | +1.78(+1.01%) |
Nov 03, 2021 | 175.25 | 176.58 | 173.39 | 175.73 | 3,947,804 | -0.14(-0.08%) |
Nov 02, 2021 | 172.90 | 175.89 | 172.87 | 175.87 | 4,316,882 | +1.74(+1.00%) |
Nov 01, 2021 | 173.44 | 174.19 | 172.83 | 174.13 | 4,522,529 | -0.01(-0.01%) |
Oct 29, 2021 | 173.13 | 174.96 | 174.14 | 4,901,047 | +0.71(+0.41%) | |
Oct 28, 2021 | 173.34 | 173.43 | 5,548,794 | +0.71(+0.41%) | ||
Oct 27, 2021 | 171.37 | 174.03 | 169.44 | 172.72 | 11,225,098 | -9.12(-5.02%) |
Oct 26, 2021 | 184.70 | 181.39 | 181.84 | 6,323,285 | -2.97(-1.61%) | |
Oct 25, 2021 | 184.63 | 184.81 | 4,609,277 | +1.04(+0.57%) | ||
Oct 22, 2021 | 186.06 | 182.91 | 183.77 | 3,953,026 | -2.06(-1.11%) | |
Oct 21, 2021 | 184.31 | 186.09 | 183.71 | 185.83 | 3,549,023 | +1.77(+0.96%) |
Oct 20, 2021 | 182.88 | 184.65 | 181.91 | 184.06 | 3,296,615 | +1.06(+0.58%) |
Oct 19, 2021 | 179.65 | 183.28 | 178.94 | 183.00 | 2,888,247 | +3.06(+1.70%) |
Oct 18, 2021 | 178.32 | 180.99 | 176.89 | 179.93 | 3,038,145 | +0.42(+0.24%) |
Oct 15, 2021 | 178.04 | 179.83 | 177.84 | 179.51 | 2,869,522 | +1.81(+1.02%) |
Oct 14, 2021 | 174.82 | 177.78 | 174.41 | 177.70 | 3,697,464 | +4.97(+2.88%) |
Oct 13, 2021 | 174.62 | 174.83 | 172.19 | 172.72 | 4,113,710 | -1.27(-0.73%) |
Oct 12, 2021 | 179.02 | 179.30 | 172.94 | 174.00 | 6,741,650 | -4.51(-2.53%) |
Oct 11, 2021 | 179.91 | 181.15 | 178.45 | 178.51 | 2,470,014 | -1.73(-0.96%) |
Oct 08, 2021 | 181.10 | 181.28 | 179.08 | 180.24 | 2,788,517 | -0.06(-0.04%) |
Oct 07, 2021 | 180.76 | 182.55 | 180.04 | 180.30 | 3,112,353 | +0.85(+0.47%) |
Oct 06, 2021 | 177.29 | 179.70 | 176.88 | 179.45 | 3,361,771 | +0.47(+0.26%) |
Oct 05, 2021 | 177.46 | 180.22 | 176.03 | 178.98 | 4,181,380 | +3.21(+1.83%) |
Oct 04, 2021 | 178.21 | 179.44 | 174.50 | 175.77 | 4,261,749 | -3.13(-1.75%) |
Oct 01, 2021 | 178.56 | 179.40 | 175.56 | 178.90 | 3,234,668 | +1.46(+0.82%) |
Sep 30, 2021 | 179.53 | 180.00 | 177.34 | 177.44 | 3,546,305 | -0.79(-0.45%) |
Sep 29, 2021 | 179.58 | 180.77 | 177.34 | 178.23 | 3,722,729 | -1.68(-0.93%) |
Sep 28, 2021 | 182.31 | 183.81 | 179.60 | 179.91 | 4,630,411 | -5.02(-2.72%) |
Sep 27, 2021 | 183.00 | 185.05 | 182.48 | 184.94 | 3,273,751 | -0.29(-0.16%) |
Sep 24, 2021 | 182.20 | 185.48 | 181.97 | 185.23 | 3,457,472 | +1.83(+1.00%) |
Sep 23, 2021 | 181.22 | 183.80 | 180.74 | 183.40 | 2,986,458 | +2.54(+1.40%) |
Sep 22, 2021 | 179.78 | 181.58 | 178.85 | 180.86 | 3,819,590 | +2.73(+1.53%) |
Sep 21, 2021 | 179.05 | 179.54 | 176.17 | 178.13 | 3,350,943 | +0.34(+0.19%) |
Sep 20, 2021 | 178.06 | 178.85 | 175.18 | 177.79 | 4,997,865 | -3.38(-1.86%) |
Sep 17, 2021 | 182.15 | 182.15 | 179.65 | 181.17 | 6,304,032 | -0.53(-0.29%) |
Sep 16, 2021 | 181.48 | 182.18 | 179.88 | 181.69 | 2,883,030 | -0.63(-0.34%) |
Sep 15, 2021 | 181.06 | 182.41 | 179.92 | 182.32 | 4,327,256 | +2.21(+1.22%) |
Sep 14, 2021 | 180.01 | 181.25 | 178.91 | 180.12 | 3,509,296 | +1.04(+0.58%) |
Sep 13, 2021 | 178.13 | 179.21 | 176.54 | 179.07 | 3,993,521 | +3.07(+1.75%) |
Sep 10, 2021 | 174.79 | 178.58 | 174.79 | 176.00 | 3,612,321 | +2.01(+1.16%) |
Sep 09, 2021 | 175.09 | 175.98 | 173.79 | 173.99 | 1,980,059 | -0.31(-0.17%) |
Sep 08, 2021 | 174.01 | 174.52 | 172.74 | 174.29 | 2,189,906 | -0.61(-0.35%) |
Sep 07, 2021 | 174.78 | 175.49 | 174.00 | 174.90 | 2,487,068 | -0.39(-0.22%) |
Sep 03, 2021 | 174.17 | 176.16 | 173.74 | 175.29 | 2,278,544 | +0.43(+0.25%) |
Sep 02, 2021 | 174.67 | 174.86 | 173.59 | 174.85 | 2,232,993 | +0.98(+0.56%) |
Sep 01, 2021 | 177.03 | 177.04 | 173.71 | 173.88 | 4,914,299 | -2.36(-1.34%) |
Aug 31, 2021 | 177.34 | 177.89 | 174.58 | 176.24 | 4,579,486 | -0.48(-0.27%) |
Aug 30, 2021 | 176.68 | 177.51 | 176.05 | 176.72 | 2,565,079 | +0.84(+0.48%) |
Aug 27, 2021 | 173.92 | 176.14 | 173.61 | 175.88 | 3,098,072 | +2.34(+1.35%) |
Aug 26, 2021 | 173.24 | 174.10 | 172.23 | 173.53 | 3,942,676 | -0.10(-0.06%) |
Aug 25, 2021 | 173.89 | 174.59 | 172.97 | 173.63 | 3,426,368 | +0.25(+0.14%) |
Aug 24, 2021 | 173.48 | 174.97 | 173.12 | 173.39 | 3,539,251 | -0.03(-0.02%) |
Aug 23, 2021 | 171.52 | 174.14 | 171.31 | 173.41 | 3,822,743 | +2.66(+1.56%) |
Aug 20, 2021 | 171.02 | 171.85 | 169.23 | 170.75 | 4,176,277 | -0.06(-0.04%) |
Aug 19, 2021 | 168.70 | 171.68 | 167.97 | 170.82 | 4,194,057 | +1.14(+0.67%) |
Aug 18, 2021 | 171.44 | 172.22 | 169.45 | 169.68 | 3,100,751 | -2.33(-1.35%) |
Aug 17, 2021 | 174.06 | 174.24 | 170.88 | 172.00 | 3,695,844 | -3.30(-1.88%) |
Aug 16, 2021 | 174.00 | 175.36 | 173.65 | 175.31 | 2,714,787 | +1.11(+0.64%) |
Aug 13, 2021 | 173.13 | 174.27 | 172.63 | 174.20 | 2,083,819 | +0.77(+0.44%) |
Aug 12, 2021 | 174.34 | 174.53 | 171.85 | 173.43 | 4,278,389 | -1.51(-0.86%) |
Aug 11, 2021 | 176.48 | 176.48 | 173.55 | 174.94 | 2,534,105 | -0.14(-0.08%) |
Aug 10, 2021 | 175.90 | 175.90 | 172.46 | 175.08 | 3,788,273 | -0.74(-0.42%) |
Aug 09, 2021 | 178.43 | 178.66 | 175.70 | 175.81 | 2,595,358 | -2.33(-1.31%) |
Aug 06, 2021 | 177.59 | 178.75 | 177.42 | 178.14 | 2,615,563 | -0.18(-0.10%) |
Aug 05, 2021 | 178.91 | 179.00 | 176.87 | 178.32 | 3,000,084 | +0.72(+0.41%) |
Aug 04, 2021 | 175.30 | 178.50 | 174.71 | 177.60 | 4,108,958 | +2.82(+1.61%) |
Aug 03, 2021 | 176.26 | 176.74 | 173.03 | 174.78 | 4,011,749 | -1.28(-0.73%) |
Aug 02, 2021 | 177.61 | 178.72 | 175.78 | 176.06 | 3,165,891 | +0.09(+0.05%) |
Jul 30, 2021 | 174.01 | 176.28 | 173.89 | 175.97 | 2,731,638 | +0.73(+0.42%) |
Jul 29, 2021 | 173.41 | 175.82 | 173.41 | 175.24 | 3,337,784 | +2.75(+1.59%) |
Jul 28, 2021 | 172.00 | 173.09 | 170.80 | 172.49 | 3,202,977 | +1.59(+0.93%) |
Jul 27, 2021 | 173.11 | 173.40 | 168.23 | 170.90 | 5,036,850 | -2.89(-1.66%) |
Jul 26, 2021 | 171.11 | 174.47 | 171.07 | 173.79 | 4,892,591 | +1.30(+0.75%) |
Jul 23, 2021 | 170.03 | 172.56 | 168.16 | 172.49 | 6,481,079 | +3.66(+2.17%) |
Jul 22, 2021 | 170.51 | 172.28 | 168.49 | 168.84 | 13,803,945 | -9.48(-5.32%) |
Jul 21, 2021 | 173.00 | 178.32 | 173.01 | 178.32 | 6,939,273 | +5.94(+3.45%) |
Jul 20, 2021 | 171.73 | 173.67 | 170.53 | 172.38 | 4,670,237 | +1.41(+0.82%) |
Jul 19, 2021 | 169.17 | 171.06 | 168.34 | 170.97 | 4,554,937 | +0.11(+0.06%) |
Jul 16, 2021 | 173.76 | 174.65 | 170.51 | 170.86 | 4,724,869 | -1.97(-1.14%) |
Jul 15, 2021 | 174.86 | 175.60 | 172.04 | 172.83 | 4,639,723 | -2.77(-1.58%) |
Jul 14, 2021 | 177.18 | 178.18 | 175.10 | 175.60 | 3,910,779 | +0.07(+0.04%) |
Jul 13, 2021 | 175.56 | 176.68 | 175.08 | 175.53 | 2,935,715 | -0.66(-0.38%) |
Jul 12, 2021 | 174.93 | 176.28 | 174.51 | 176.19 | 4,432,876 | +1.51(+0.87%) |
Jul 09, 2021 | 172.75 | 175.22 | 171.67 | 174.67 | 3,386,793 | +1.86(+1.08%) |
Jul 08, 2021 | 172.18 | 173.78 | 170.18 | 172.81 | 3,428,235 | -1.41(-0.81%) |
Jul 07, 2021 | 176.97 | 177.17 | 173.49 | 174.22 | 2,995,018 | -1.30(-0.74%) |
Jul 06, 2021 | 176.79 | 176.96 | 174.01 | 175.53 | 2,853,571 | -0.93(-0.53%) |
Jul 02, 2021 | 176.84 | 177.00 | 175.26 | 176.46 | 2,603,494 | +1.26(+0.72%) |
Jul 01, 2021 | 176.28 | 176.70 | 174.48 | 175.20 | 3,764,521 | -1.34(-0.76%) |
Jun 30, 2021 | 177.03 | 177.18 | 175.79 | 176.54 | 2,927,603 | -0.53(-0.30%) |
Jun 29, 2021 | 175.82 | 177.19 | 175.28 | 177.07 | 2,296,466 | +1.24(+0.71%) |
Jun 28, 2021 | 173.48 | 176.61 | 173.48 | 175.83 | 3,516,963 | +3.08(+1.79%) |
Jun 25, 2021 | 172.64 | 174.66 | 171.99 | 172.75 | 5,053,575 | -0.40(-0.23%) |
Jun 24, 2021 | 172.64 | 173.23 | 172.09 | 173.15 | 3,133,524 | +2.30(+1.35%) |
Jun 23, 2021 | 171.19 | 172.11 | 170.75 | 170.85 | 2,694,107 | -0.86(-0.50%) |
Jun 22, 2021 | 170.29 | 171.93 | 169.23 | 171.71 | 3,594,389 | +0.85(+0.50%) |
Jun 21, 2021 | 169.15 | 171.34 | 168.33 | 170.85 | 4,107,990 | +2.79(+1.66%) |
Jun 18, 2021 | 170.76 | 171.04 | 167.54 | 168.06 | 8,208,143 | -4.21(-2.44%) |
Jun 17, 2021 | 171.89 | 173.99 | 170.94 | 172.27 | 3,510,044 | -0.07(-0.04%) |
Jun 16, 2021 | 174.34 | 174.88 | 171.03 | 172.34 | 3,657,767 | -0.81(-0.47%) |
Jun 15, 2021 | 174.85 | 175.10 | 172.70 | 173.15 | 2,832,268 | -1.51(-0.87%) |
Jun 14, 2021 | 172.83 | 174.75 | 171.74 | 174.66 | 3,660,395 | +1.46(+0.84%) |
Jun 11, 2021 | 172.66 | 173.27 | 171.62 | 173.21 | 2,515,579 | +0.62(+0.36%) |
Jun 10, 2021 | 171.07 | 173.42 | 170.66 | 172.59 | 3,473,427 | +1.42(+0.83%) |
Jun 09, 2021 | 172.67 | 172.71 | 170.91 | 171.17 | 3,122,911 | -0.44(-0.26%) |
Jun 08, 2021 | 174.40 | 174.40 | 170.85 | 171.61 | 3,337,186 | -1.49(-0.86%) |
Jun 07, 2021 | 173.69 | 174.24 | 172.28 | 173.09 | 2,969,550 | -1.40(-0.80%) |
Jun 04, 2021 | 172.39 | 174.78 | 172.11 | 174.49 | 3,772,161 | +3.74(+2.19%) |
Jun 03, 2021 | 172.31 | 172.46 | 169.74 | 170.75 | 4,580,823 | -4.36(-2.49%) |
Jun 02, 2021 | 173.97 | 175.22 | 172.90 | 175.11 | 3,418,049 | +1.61(+0.93%) |
Jun 01, 2021 | 175.69 | 176.29 | 172.63 | 173.51 | 5,247,529 | -0.75(-0.43%) |
May 28, 2021 | 174.47 | 175.37 | 173.76 | 174.26 | 3,601,865 | +0.63(+0.37%) |
May 27, 2021 | 173.27 | 174.47 | 172.48 | 173.63 | 11,010,232 | +0.71(+0.41%) |
May 26, 2021 | 172.65 | 174.22 | 171.61 | 172.92 | 4,598,564 | -0.34(-0.20%) |
May 25, 2021 | 173.94 | 174.13 | 172.48 | 173.26 | 4,651,462 | +0.04(+0.02%) |
May 24, 2021 | 171.17 | 173.83 | 171.17 | 173.22 | 4,549,827 | +3.38(+1.99%) |
May 21, 2021 | 171.39 | 171.39 | 169.05 | 169.84 | 4,011,126 | -0.27(-0.16%) |
May 20, 2021 | 167.34 | 171.25 | 167.34 | 170.11 | 5,865,822 | +3.29(+1.97%) |
May 19, 2021 | 160.88 | 167.02 | 160.66 | 166.82 | 5,206,948 | +2.62(+1.59%) |
May 18, 2021 | 166.26 | 166.95 | 163.95 | 164.21 | 3,762,572 | -1.80(-1.08%) |
May 17, 2021 | 167.31 | 167.42 | 164.19 | 166.01 | 4,533,980 | -2.24(-1.33%) |
May 14, 2021 | 165.89 | 169.76 | 164.79 | 168.25 | 4,829,395 | +3.93(+2.39%) |
May 13, 2021 | 165.24 | 165.82 | 162.72 | 164.32 | 4,750,708 | +2.19(+1.35%) |
May 12, 2021 | 164.96 | 165.34 | 161.82 | 162.12 | 5,770,940 | -6.06(-3.60%) |
May 11, 2021 | 163.20 | 168.49 | 162.87 | 168.18 | 5,055,842 | +1.06(+0.63%) |
May 10, 2021 | 171.94 | 171.94 | 166.92 | 167.13 | 4,990,331 | -5.24(-3.04%) |
May 07, 2021 | 171.40 | 172.68 | 170.22 | 172.37 | 5,001,473 | +3.20(+1.89%) |
May 06, 2021 | 167.02 | 169.69 | 165.20 | 169.17 | 4,929,713 | +2.41(+1.44%) |
May 05, 2021 | 166.17 | 168.16 | 164.81 | 166.76 | 5,726,661 | +2.41(+1.46%) |
May 04, 2021 | 163.65 | 164.56 | 161.14 | 164.35 | 5,683,842 | +0.22(+0.13%) |