Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 167.06 | 171.18 | 165.69 | 168.99 | 9,419,752 | -0.26(-0.15%) |
May 27, 2022 | 165.65 | 169.27 | 165.59 | 169.25 | 3,192,115 | +3.85(+2.33%) |
May 26, 2022 | 162.72 | 166.93 | 162.72 | 165.40 | 2,834,737 | +4.19(+2.60%) |
May 25, 2022 | 159.36 | 162.32 | 158.66 | 161.21 | 3,632,828 | -0.23(-0.14%) |
May 24, 2022 | 160.22 | 162.01 | 157.97 | 161.44 | 3,090,097 | -0.26(-0.16%) |
May 23, 2022 | 160.12 | 161.95 | 158.97 | 161.70 | 3,060,081 | +3.11(+1.96%) |
May 20, 2022 | 156.88 | 158.75 | 154.44 | 158.59 | 3,754,960 | +3.38(+2.18%) |
May 19, 2022 | 157.78 | 158.75 | 153.31 | 155.21 | 4,728,175 | -4.49(-2.81%) |
May 18, 2022 | 166.42 | 167.03 | 159.04 | 159.70 | 4,610,499 | -10.12(-5.96%) |
May 17, 2022 | 169.68 | 170.40 | 167.23 | 169.81 | 2,857,405 | +3.12(+1.87%) |
May 16, 2022 | 164.88 | 168.72 | 163.97 | 166.69 | 3,239,413 | +1.60(+0.97%) |
May 13, 2022 | 163.99 | 166.04 | 162.96 | 165.08 | 4,123,137 | +0.84(+0.51%) |
May 12, 2022 | 161.93 | 164.34 | 159.22 | 164.24 | 5,819,632 | +1.09(+0.67%) |
May 11, 2022 | 166.66 | 167.96 | 162.64 | 163.15 | 5,366,826 | -4.18(-2.50%) |
May 10, 2022 | 168.42 | 169.62 | 165.20 | 167.33 | 3,818,191 | +0.53(+0.32%) |
May 09, 2022 | 163.38 | 168.80 | 162.58 | 166.80 | 4,277,079 | +1.39(+0.84%) |
May 06, 2022 | 164.69 | 166.45 | 161.49 | 165.41 | 3,075,257 | +0.12(+0.07%) |
May 05, 2022 | 167.00 | 168.55 | 163.48 | 165.29 | 3,534,662 | -3.69(-2.18%) |
May 04, 2022 | 163.70 | 169.35 | 162.73 | 168.97 | 4,263,389 | +5.22(+3.19%) |
May 03, 2022 | 164.78 | 165.44 | 162.31 | 163.75 | 3,552,571 | -0.42(-0.26%) |
May 02, 2022 | 165.74 | 166.39 | 161.09 | 164.18 | 5,467,326 | -1.29(-0.78%) |
Apr 29, 2022 | 171.13 | 173.33 | 165.08 | 165.46 | 5,295,215 | -9.36(-5.35%) |
Apr 28, 2022 | 173.06 | 175.45 | 171.11 | 174.82 | 3,455,568 | +3.46(+2.02%) |
Apr 27, 2022 | 167.84 | 172.23 | 167.26 | 171.37 | 4,327,410 | +3.08(+1.83%) |
Apr 26, 2022 | 171.63 | 172.30 | 166.25 | 168.29 | 8,496,604 | -6.06(-3.47%) |
Apr 25, 2022 | 171.58 | 174.99 | 168.41 | 174.34 | 5,821,643 | +2.29(+1.33%) |
Apr 22, 2022 | 173.07 | 175.54 | 171.87 | 172.06 | 4,320,410 | -1.52(-0.87%) |
Apr 21, 2022 | 176.08 | 176.08 | 172.66 | 173.57 | 2,848,010 | -1.50(-0.86%) |
Apr 20, 2022 | 176.50 | 177.19 | 174.91 | 175.07 | 2,747,366 | -0.24(-0.14%) |
Apr 19, 2022 | 173.07 | 176.05 | 172.52 | 175.31 | 2,667,091 | +3.25(+1.89%) |
Apr 18, 2022 | 172.56 | 173.57 | 170.69 | 172.06 | 2,776,444 | -0.79(-0.46%) |
Apr 14, 2022 | 175.71 | 175.86 | 172.69 | 172.85 | 2,854,487 | -0.78(-0.45%) |
Apr 13, 2022 | 172.34 | 174.71 | 171.62 | 173.64 | 2,496,857 | +0.90(+0.52%) |
Apr 12, 2022 | 175.58 | 176.63 | 171.73 | 172.74 | 3,729,148 | -2.71(-1.55%) |
Apr 11, 2022 | 174.44 | 178.54 | 173.43 | 175.45 | 3,032,189 | -0.12(-0.07%) |
Apr 08, 2022 | 173.51 | 176.38 | 171.04 | 175.57 | 5,945,672 | -1.59(-0.90%) |
Apr 07, 2022 | 178.76 | 178.76 | 174.23 | 177.16 | 3,946,171 | -1.55(-0.87%) |
Apr 06, 2022 | 179.81 | 181.04 | 177.66 | 178.71 | 4,254,761 | -2.59(-1.43%) |
Apr 05, 2022 | 184.10 | 185.89 | 180.20 | 181.30 | 6,819,962 | -7.35(-3.90%) |
Apr 04, 2022 | 188.27 | 189.63 | 186.25 | 188.66 | 3,488,910 | -1.32(-0.69%) |
Apr 01, 2022 | 197.57 | 197.85 | 187.29 | 189.97 | 4,343,931 | -7.19(-3.65%) |
Mar 31, 2022 | 201.47 | 203.02 | 197.16 | 197.16 | 3,109,509 | -5.28(-2.61%) |
Mar 30, 2022 | 204.09 | 204.37 | 200.94 | 202.44 | 2,392,837 | -2.07(-1.01%) |
Mar 29, 2022 | 204.06 | 205.91 | 202.70 | 204.51 | 3,311,474 | +2.67(+1.32%) |
Mar 28, 2022 | 198.91 | 202.11 | 198.64 | 201.84 | 2,559,672 | +3.86(+1.95%) |
Mar 25, 2022 | 197.20 | 198.16 | 194.97 | 197.98 | 1,909,084 | +0.63(+0.32%) |
Mar 24, 2022 | 197.43 | 198.08 | 196.11 | 197.35 | 2,047,711 | +0.07(+0.04%) |
Mar 23, 2022 | 199.94 | 200.15 | 196.94 | 197.27 | 2,109,538 | -3.53(-1.76%) |
Mar 22, 2022 | 201.87 | 202.62 | 199.75 | 200.80 | 2,397,305 | -0.13(-0.06%) |
Mar 21, 2022 | 200.59 | 203.91 | 199.45 | 200.93 | 2,441,674 | -1.12(-0.56%) |
Mar 18, 2022 | 203.16 | 203.36 | 199.35 | 202.05 | 6,829,156 | -2.34(-1.14%) |
Mar 17, 2022 | 198.58 | 204.62 | 197.44 | 204.39 | 3,829,282 | +4.06(+2.03%) |
Mar 16, 2022 | 195.45 | 200.43 | 195.37 | 200.32 | 3,286,969 | +6.78(+3.50%) |
Mar 15, 2022 | 190.75 | 194.19 | 189.89 | 193.55 | 3,116,686 | +5.73(+3.05%) |
Mar 14, 2022 | 189.01 | 192.06 | 186.86 | 187.82 | 2,433,522 | +0.37(+0.20%) |
Mar 11, 2022 | 191.15 | 192.30 | 187.28 | 187.45 | 2,182,633 | -3.01(-1.58%) |
Mar 10, 2022 | 188.00 | 190.64 | 190.47 | 2,484,446 | +0.37(+0.19%) | |
Mar 09, 2022 | 192.14 | 192.40 | 189.67 | 190.10 | 3,369,396 | +3.10(+1.66%) |
Mar 08, 2022 | 185.79 | 191.65 | 182.52 | 187.00 | 4,359,794 | +2.05(+1.11%) |
Mar 07, 2022 | 190.72 | 192.13 | 184.00 | 184.95 | 4,397,356 | -8.47(-4.38%) |
Mar 04, 2022 | 194.06 | 194.16 | 190.36 | 193.42 | 2,657,814 | -1.88(-0.96%) |
Mar 03, 2022 | 196.63 | 198.80 | 194.74 | 195.30 | 3,283,252 | +0.89(+0.46%) |
Mar 02, 2022 | 189.29 | 196.16 | 189.15 | 194.40 | 3,103,600 | +5.41(+2.86%) |
Mar 01, 2022 | 192.57 | 193.62 | 187.35 | 189.00 | 3,247,551 | -4.45(-2.30%) |
Feb 28, 2022 | 189.54 | 193.92 | 188.04 | 193.45 | 3,846,713 | +0.43(+0.22%) |
Feb 25, 2022 | 190.52 | 194.52 | 191.63 | 193.02 | 2,890,188 | +2.54(+1.33%) |
Feb 24, 2022 | 183.97 | 190.69 | 183.00 | 190.48 | 3,636,676 | +2.49(+1.33%) |
Feb 23, 2022 | 192.57 | 193.94 | 187.70 | 187.99 | 3,083,438 | -4.13(-2.15%) |
Feb 22, 2022 | 191.89 | 193.57 | 190.00 | 192.12 | 3,870,489 | -0.36(-0.19%) |
Feb 18, 2022 | 192.47 | 0 | +0.16(+0.08%) | |||
Feb 17, 2022 | 195.38 | 195.63 | 191.41 | 192.32 | 3,084,224 | -4.20(-2.14%) |
Feb 16, 2022 | 197.01 | 198.96 | 194.86 | 196.52 | 2,439,623 | -1.78(-0.90%) |
Feb 15, 2022 | 197.12 | 200.31 | 196.87 | 198.29 | 3,450,140 | +2.98(+1.53%) |
Feb 14, 2022 | 195.04 | 196.17 | 193.24 | 195.31 | 3,989,623 | +0.46(+0.23%) |
Feb 11, 2022 | 201.03 | 201.96 | 193.59 | 194.85 | 4,186,493 | -6.56(-3.26%) |
Feb 10, 2022 | 203.18 | 204.54 | 200.13 | 201.42 | 3,702,122 | -4.01(-1.95%) |
Feb 09, 2022 | 207.98 | 210.24 | 205.00 | 205.42 | 2,334,078 | -0.12(-0.06%) |
Feb 08, 2022 | 205.12 | 206.76 | 203.68 | 205.54 | 3,021,409 | +0.13(+0.06%) |
Feb 07, 2022 | 205.81 | 207.69 | 202.20 | 205.41 | 3,610,726 | +0.25(+0.12%) |
Feb 04, 2022 | 207.45 | 207.93 | 203.46 | 205.17 | 3,969,564 | -3.56(-1.71%) |
Feb 03, 2022 | 209.78 | 208.73 | 3,836,340 | -3.12(-1.47%) | ||
Feb 02, 2022 | 210.52 | 212.03 | 206.00 | 211.85 | 5,996,053 | +1.30(+0.62%) |
Feb 01, 2022 | 205.37 | 213.32 | 202.63 | 210.55 | 20,945,986 | +25.99(+14.08%) |
Jan 31, 2022 | 180.87 | 184.81 | 184.56 | 5,061,992 | +3.61(+2.00%) | |
Jan 28, 2022 | 178.71 | 181.04 | 175.92 | 180.94 | 3,401,481 | +3.12(+1.76%) |
Jan 27, 2022 | 183.09 | 184.13 | 176.99 | 177.82 | 3,693,453 | -3.81(-2.10%) |
Jan 26, 2022 | 185.57 | 188.06 | 180.01 | 181.63 | 3,368,725 | -2.68(-1.46%) |
Jan 25, 2022 | 182.59 | 185.56 | 179.97 | 184.31 | 4,182,247 | -2.00(-1.07%) |
Jan 24, 2022 | 181.64 | 186.94 | 179.16 | 186.31 | 4,011,024 | +1.99(+1.08%) |
Jan 21, 2022 | 184.89 | 186.69 | 182.91 | 184.32 | 2,816,495 | -0.31(-0.17%) |
Jan 20, 2022 | 187.75 | 188.92 | 184.47 | 184.63 | 1,869,330 | -1.34(-0.72%) |
Jan 19, 2022 | 187.15 | 189.16 | 185.70 | 185.97 | 1,864,406 | -1.67(-0.89%) |
Jan 18, 2022 | 186.67 | 188.06 | 183.92 | 187.64 | 2,563,607 | -0.87(-0.46%) |
Jan 14, 2022 | 188.51 | 0 | -3.59(-1.87%) | |||
Jan 13, 2022 | 193.09 | 194.99 | 191.60 | 192.10 | 2,002,491 | -0.68(-0.36%) |
Jan 12, 2022 | 193.42 | 194.83 | 191.76 | 192.78 | 2,042,909 | -0.05(-0.02%) |
Jan 11, 2022 | 193.04 | 193.04 | 189.88 | 192.83 | 1,940,712 | -0.42(-0.22%) |
Jan 10, 2022 | 198.10 | 198.26 | 192.23 | 193.25 | 3,126,403 | -5.87(-2.95%) |
Jan 07, 2022 | 198.38 | 200.29 | 196.40 | 199.12 | 3,302,202 | +1.39(+0.70%) |
Jan 06, 2022 | 196.29 | 198.18 | 194.71 | 197.73 | 2,303,282 | +1.90(+0.97%) |
Jan 05, 2022 | 197.88 | 198.95 | 195.52 | 195.83 | 2,969,650 | -2.49(-1.26%) |
Jan 04, 2022 | 195.69 | 199.57 | 194.96 | 198.32 | 3,002,638 | +3.46(+1.78%) |
Jan 03, 2022 | 195.91 | 196.83 | 192.48 | 194.86 | 2,541,404 | -0.77(-0.39%) |
Dec 31, 2021 | 194.53 | 196.62 | 193.26 | 195.63 | 1,731,039 | +0.40(+0.21%) |
Dec 30, 2021 | 195.98 | 197.15 | 194.44 | 195.23 | 1,322,397 | -0.64(-0.33%) |
Dec 29, 2021 | 195.80 | 197.46 | 195.15 | 195.87 | 1,265,334 | -0.07(-0.04%) |
Dec 28, 2021 | 195.83 | 197.28 | 195.07 | 195.94 | 1,506,914 | -0.39(-0.20%) |
Dec 27, 2021 | 194.31 | 196.79 | 194.04 | 196.33 | 1,980,031 | +2.66(+1.38%) |
Dec 23, 2021 | 190.95 | 194.61 | 190.95 | 193.67 | 2,820,088 | +3.42(+1.80%) |
Dec 22, 2021 | 189.22 | 190.36 | 188.51 | 190.25 | 1,880,646 | +1.22(+0.65%) |
Dec 21, 2021 | 186.43 | 189.91 | 185.93 | 189.02 | 2,538,129 | +4.26(+2.31%) |
Dec 20, 2021 | 187.13 | 188.01 | 183.84 | 184.76 | 3,216,134 | -3.80(-2.01%) |
Dec 17, 2021 | 192.40 | 193.98 | 188.38 | 188.56 | 6,240,261 | -1.26(-0.66%) |
Dec 16, 2021 | 189.71 | 193.34 | 189.68 | 189.82 | 3,210,587 | +2.01(+1.07%) |
Dec 15, 2021 | 188.61 | 190.25 | 186.66 | 187.81 | 4,056,183 | +1.85(+1.00%) |
Dec 14, 2021 | 187.29 | 189.07 | 185.35 | 185.96 | 2,115,104 | -2.34(-1.25%) |
Dec 13, 2021 | 188.88 | 191.05 | 187.67 | 188.30 | 2,092,330 | -2.56(-1.34%) |
Dec 10, 2021 | 189.84 | 191.54 | 189.24 | 190.86 | 2,068,425 | +2.35(+1.24%) |
Dec 09, 2021 | 186.24 | 189.74 | 185.97 | 188.51 | 2,116,251 | +1.66(+0.89%) |
Dec 08, 2021 | 188.04 | 189.38 | 185.64 | 186.85 | 1,768,995 | -0.61(-0.33%) |
Dec 07, 2021 | 186.49 | 187.92 | 185.63 | 187.46 | 2,465,840 | +3.04(+1.65%) |
Dec 06, 2021 | 184.36 | 186.75 | 183.80 | 184.42 | 3,294,264 | +1.21(+0.66%) |
Dec 03, 2021 | 183.49 | 184.94 | 180.50 | 183.21 | 2,855,705 | +0.76(+0.41%) |
Dec 02, 2021 | 178.23 | 183.12 | 176.90 | 182.45 | 2,654,708 | +5.25(+2.96%) |
Dec 01, 2021 | 183.34 | 184.50 | 177.07 | 177.20 | 3,219,466 | -3.85(-2.13%) |
Nov 30, 2021 | 185.74 | 185.74 | 180.81 | 181.05 | 6,866,395 | -5.72(-3.06%) |
Nov 29, 2021 | 186.34 | 188.02 | 183.91 | 186.78 | 3,763,623 | -0.60(-0.32%) |
Nov 26, 2021 | 188.16 | 191.24 | 186.91 | 187.38 | 2,126,581 | -2.89(-1.52%) |
Nov 24, 2021 | 192.22 | 193.49 | 190.08 | 190.27 | 2,759,584 | -3.05(-1.58%) |
Nov 23, 2021 | 192.61 | 194.74 | 190.32 | 193.32 | 2,569,565 | +0.85(+0.44%) |
Nov 22, 2021 | 190.32 | 193.77 | 189.52 | 192.47 | 2,432,914 | +2.20(+1.16%) |
Nov 19, 2021 | 189.60 | 192.28 | 188.29 | 190.27 | 2,934,436 | +1.84(+0.98%) |
Nov 18, 2021 | 189.15 | 188.51 | 188.05 | 188.43 | 4,315,453 | -0.34(-0.18%) |
Nov 17, 2021 | 192.53 | 192.78 | 188.45 | 188.77 | 2,798,292 | -3.65(-1.90%) |
Nov 16, 2021 | 192.16 | 194.28 | 192.10 | 192.43 | 2,523,864 | +0.32(+0.17%) |
Nov 15, 2021 | 193.32 | 193.81 | 191.48 | 192.11 | 1,517,622 | -1.52(-0.78%) |
Nov 12, 2021 | 193.15 | 195.34 | 192.54 | 193.62 | 1,762,039 | -0.09(-0.05%) |
Nov 11, 2021 | 194.00 | 196.62 | 192.80 | 193.72 | 2,327,248 | +1.50(+0.78%) |
Nov 10, 2021 | 190.63 | 192.22 | 2,658,941 | +1.53(+0.80%) | ||
Nov 09, 2021 | 190.35 | 190.84 | 188.92 | 190.69 | 1,712,690 | +0.60(+0.32%) |
Nov 08, 2021 | 189.60 | 190.62 | 188.25 | 190.09 | 2,386,376 | +0.98(+0.52%) |
Nov 05, 2021 | 192.11 | 192.28 | 188.06 | 189.11 | 2,332,981 | -2.27(-1.19%) |
Nov 04, 2021 | 193.59 | 193.93 | 190.55 | 191.38 | 2,699,793 | -1.83(-0.95%) |
Nov 03, 2021 | 189.64 | 193.32 | 188.36 | 193.22 | 1,944,292 | +3.27(+1.72%) |
Nov 02, 2021 | 191.54 | 191.54 | 189.31 | 189.95 | 2,429,452 | -1.60(-0.83%) |
Nov 01, 2021 | 195.14 | 192.20 | 190.64 | 191.54 | 2,057,369 | -2.33(-1.20%) |
Oct 29, 2021 | 193.22 | 196.24 | 192.77 | 193.88 | 2,600,803 | -0.39(-0.20%) |
Oct 28, 2021 | 193.72 | 194.40 | 191.59 | 194.27 | 2,462,496 | +1.53(+0.80%) |
Oct 27, 2021 | 197.19 | 197.52 | 191.17 | 192.73 | 3,642,967 | -5.32(-2.69%) |
Oct 26, 2021 | 194.37 | 198.06 | 7,260,581 | +12.87(+6.95%) | ||
Oct 25, 2021 | 184.39 | 186.69 | 183.32 | 185.19 | 5,316,449 | +0.08(+0.04%) |
Oct 22, 2021 | 180.62 | 185.42 | 180.51 | 185.10 | 4,113,386 | +3.97(+2.19%) |
Oct 21, 2021 | 177.66 | 181.65 | 177.49 | 181.14 | 3,299,641 | +3.79(+2.14%) |
Oct 20, 2021 | 176.93 | 177.60 | 175.47 | 177.35 | 2,148,769 | +1.34(+0.76%) |
Oct 19, 2021 | 176.10 | 177.02 | 175.33 | 176.00 | 2,174,078 | +0.36(+0.21%) |
Oct 18, 2021 | 175.71 | 177.66 | 175.35 | 175.64 | 2,540,714 | -0.33(-0.19%) |
Oct 15, 2021 | 174.34 | 176.20 | 173.21 | 175.97 | 3,472,261 | +2.12(+1.22%) |
Oct 14, 2021 | 170.42 | 174.18 | 170.07 | 173.85 | 4,521,495 | +6.69(+4.00%) |
Oct 13, 2021 | 165.46 | 167.96 | 164.09 | 167.17 | 4,162,653 | +1.88(+1.14%) |
Oct 12, 2021 | 165.31 | 165.98 | 164.05 | 165.29 | 2,880,107 | +0.23(+0.14%) |
Oct 11, 2021 | 167.38 | 167.40 | 164.87 | 165.06 | 1,958,296 | -1.59(-0.95%) |
Oct 08, 2021 | 164.12 | 167.57 | 163.19 | 166.65 | 3,062,817 | +1.72(+1.04%) |
Oct 07, 2021 | 166.19 | 167.13 | 164.54 | 164.93 | 2,772,977 | +0.82(+0.50%) |
Oct 06, 2021 | 162.03 | 164.54 | 161.51 | 164.12 | 2,333,333 | +0.94(+0.57%) |
Oct 05, 2021 | 162.10 | 164.43 | 161.33 | 163.18 | 2,743,534 | +1.14(+0.70%) |
Oct 04, 2021 | 163.93 | 165.02 | 160.87 | 162.04 | 3,867,618 | -2.79(-1.69%) |
Oct 01, 2021 | 166.10 | 166.12 | 162.42 | 164.83 | 3,319,503 | -0.55(-0.33%) |
Sep 30, 2021 | 168.25 | 170.06 | 165.33 | 165.39 | 3,196,131 | -2.40(-1.43%) |
Sep 29, 2021 | 169.86 | 170.70 | 167.51 | 167.78 | 2,718,178 | -1.84(-1.08%) |
Sep 28, 2021 | 169.55 | 170.57 | 169.02 | 169.62 | 3,405,584 | -0.07(-0.04%) |
Sep 27, 2021 | 170.17 | 171.29 | 169.52 | 169.69 | 2,034,247 | -1.07(-0.63%) |
Sep 24, 2021 | 169.38 | 171.38 | 168.75 | 170.76 | 2,546,617 | +1.12(+0.66%) |
Sep 23, 2021 | 168.93 | 170.60 | 168.62 | 169.65 | 2,782,900 | +1.35(+0.80%) |
Sep 22, 2021 | 166.98 | 170.12 | 165.41 | 168.29 | 4,656,458 | -4.02(-2.33%) |
Sep 21, 2021 | 172.65 | 173.22 | 170.75 | 172.32 | 2,747,230 | +0.31(+0.18%) |
Sep 20, 2021 | 171.06 | 172.18 | 169.68 | 172.01 | 2,685,924 | -0.58(-0.34%) |
Sep 17, 2021 | 174.89 | 178.24 | 172.26 | 172.59 | 4,960,622 | -2.67(-1.52%) |
Sep 16, 2021 | 175.61 | 176.39 | 173.84 | 175.26 | 1,824,706 | -0.34(-0.20%) |
Sep 15, 2021 | 174.01 | 176.04 | 173.33 | 175.60 | 1,948,042 | +2.12(+1.22%) |
Sep 14, 2021 | 177.32 | 177.90 | 173.31 | 173.48 | 2,086,391 | -3.07(-1.74%) |
Sep 13, 2021 | 176.84 | 177.40 | 174.92 | 176.55 | 2,352,066 | +1.03(+0.58%) |
Sep 10, 2021 | 173.00 | 175.92 | 172.57 | 175.52 | 3,411,964 | +3.86(+2.25%) |
Sep 09, 2021 | 175.50 | 176.52 | 170.79 | 171.66 | 4,004,470 | -5.05(-2.86%) |
Sep 08, 2021 | 177.59 | 177.59 | 175.72 | 176.71 | 2,704,000 | -0.90(-0.51%) |
Sep 07, 2021 | 179.51 | 179.78 | 177.36 | 177.61 | 2,495,973 | -1.62(-0.90%) |
Sep 03, 2021 | 179.11 | 180.29 | 178.86 | 179.23 | 1,643,982 | -0.77(-0.43%) |
Sep 02, 2021 | 178.84 | 180.96 | 178.52 | 180.00 | 2,225,507 | +1.63(+0.91%) |
Sep 01, 2021 | 177.76 | 179.18 | 175.67 | 178.38 | 2,621,750 | +0.70(+0.39%) |
Aug 31, 2021 | 176.83 | 178.11 | 175.20 | 177.68 | 3,372,526 | +1.47(+0.84%) |
Aug 30, 2021 | 176.09 | 177.66 | 175.16 | 176.20 | 1,660,263 | +0.65(+0.37%) |
Aug 27, 2021 | 174.67 | 176.09 | 174.51 | 175.56 | 2,144,784 | +0.85(+0.49%) |
Aug 26, 2021 | 175.64 | 175.72 | 174.46 | 174.71 | 2,168,731 | -0.46(-0.26%) |
Aug 25, 2021 | 175.40 | 176.17 | 174.57 | 175.17 | 1,754,307 | -0.36(-0.21%) |
Aug 24, 2021 | 175.51 | 176.81 | 175.18 | 175.53 | 1,834,436 | +0.25(+0.14%) |
Aug 23, 2021 | 176.41 | 177.40 | 175.19 | 175.29 | 2,475,905 | -0.22(-0.12%) |
Aug 20, 2021 | 174.79 | 176.44 | 174.47 | 175.50 | 2,447,539 | +0.18(+0.10%) |
Aug 19, 2021 | 174.94 | 177.21 | 173.91 | 175.32 | 3,164,324 | -0.67(-0.38%) |
Aug 18, 2021 | 178.00 | 180.25 | 175.90 | 175.99 | 2,884,393 | -2.67(-1.50%) |
Aug 17, 2021 | 176.80 | 179.15 | 175.77 | 178.67 | 3,273,871 | +0.62(+0.35%) |
Aug 16, 2021 | 175.29 | 178.26 | 174.89 | 178.04 | 3,424,771 | +2.79(+1.59%) |
Aug 13, 2021 | 174.39 | 176.08 | 174.31 | 175.25 | 2,692,488 | +0.31(+0.18%) |
Aug 12, 2021 | 174.08 | 175.78 | 173.71 | 174.94 | 2,722,077 | +1.12(+0.64%) |
Aug 11, 2021 | 172.84 | 173.93 | 172.31 | 173.82 | 2,441,093 | +1.62(+0.94%) |
Aug 10, 2021 | 172.72 | 173.57 | 172.02 | 172.21 | 1,845,468 | -0.34(-0.19%) |
Aug 09, 2021 | 172.62 | 173.61 | 172.42 | 172.54 | 2,378,532 | -1.46(-0.84%) |
Aug 06, 2021 | 173.25 | 175.22 | 172.81 | 174.00 | 2,590,352 | +1.97(+1.14%) |
Aug 05, 2021 | 172.97 | 173.73 | 171.75 | 172.03 | 2,263,365 | -0.33(-0.19%) |
Aug 04, 2021 | 174.29 | 175.09 | 172.18 | 172.37 | 2,591,360 | -3.04(-1.73%) |
Aug 03, 2021 | 172.78 | 175.50 | 172.17 | 175.41 | 3,017,468 | +2.00(+1.15%) |
Aug 02, 2021 | 173.78 | 175.03 | 172.59 | 173.41 | 3,079,796 | +0.52(+0.30%) |
Jul 30, 2021 | 171.66 | 174.04 | 170.14 | 172.88 | 4,141,642 | -0.41(-0.23%) |
Jul 29, 2021 | 174.39 | 175.71 | 173.10 | 173.29 | 3,485,774 | -0.21(-0.12%) |
Jul 28, 2021 | 176.25 | 176.96 | 172.12 | 173.50 | 6,965,133 | -2.85(-1.61%) |
Jul 27, 2021 | 178.95 | 178.95 | 171.89 | 176.34 | 15,200,918 | -13.25(-6.99%) |
Jul 26, 2021 | 190.81 | 191.76 | 189.14 | 189.60 | 2,957,278 | -1.61(-0.84%) |
Jul 23, 2021 | 192.43 | 192.66 | 190.57 | 191.21 | 2,423,073 | -1.44(-0.75%) |
Jul 22, 2021 | 191.86 | 193.09 | 191.41 | 192.64 | 1,803,951 | +0.70(+0.37%) |
Jul 21, 2021 | 192.13 | 193.98 | 191.69 | 191.94 | 1,959,362 | -0.01(-0.00%) |
Jul 20, 2021 | 191.59 | 193.60 | 190.37 | 191.95 | 2,498,465 | +0.95(+0.50%) |
Jul 19, 2021 | 188.33 | 191.04 | 186.72 | 191.00 | 3,221,897 | +0.76(+0.40%) |
Jul 16, 2021 | 192.53 | 192.91 | 189.82 | 190.24 | 4,212,313 | -2.07(-1.08%) |
Jul 15, 2021 | 190.75 | 193.12 | 190.28 | 192.31 | 1,840,942 | +1.20(+0.63%) |
Jul 14, 2021 | 190.94 | 191.89 | 189.39 | 191.11 | 3,174,004 | +0.23(+0.12%) |
Jul 13, 2021 | 192.73 | 193.51 | 190.40 | 190.87 | 2,050,238 | -1.86(-0.97%) |
Jul 12, 2021 | 190.63 | 193.41 | 190.09 | 192.73 | 2,452,988 | -0.53(-0.28%) |
Jul 09, 2021 | 193.24 | 193.79 | 192.14 | 193.27 | 2,269,608 | +1.67(+0.87%) |
Jul 08, 2021 | 190.01 | 192.16 | 189.63 | 191.59 | 2,605,970 | -1.98(-1.02%) |
Jul 07, 2021 | 190.91 | 194.18 | 190.01 | 193.57 | 2,826,659 | +2.68(+1.41%) |
Jul 06, 2021 | 190.14 | 191.18 | 188.09 | 190.89 | 2,679,436 | -0.22(-0.11%) |
Jul 02, 2021 | 189.35 | 191.62 | 189.07 | 191.11 | 2,404,689 | +1.18(+0.62%) |
Jul 01, 2021 | 189.17 | 190.07 | 187.92 | 189.92 | 3,039,603 | +2.03(+1.08%) |
Jun 30, 2021 | 186.55 | 188.03 | 186.05 | 187.89 | 3,038,355 | +0.32(+0.17%) |
Jun 29, 2021 | 185.46 | 187.89 | 184.53 | 187.56 | 2,535,979 | +2.15(+1.16%) |
Jun 28, 2021 | 185.83 | 186.13 | 183.17 | 185.41 | 2,532,680 | -0.34(-0.18%) |
Jun 25, 2021 | 182.99 | 186.43 | 182.68 | 185.76 | 7,325,950 | -0.44(-0.24%) |
Jun 24, 2021 | 186.60 | 186.69 | 185.43 | 186.20 | 2,879,284 | +1.88(+1.02%) |
Jun 23, 2021 | 185.43 | 186.37 | 183.92 | 184.32 | 2,771,743 | -1.25(-0.67%) |
Jun 22, 2021 | 182.69 | 186.22 | 182.62 | 185.57 | 3,830,590 | +1.88(+1.02%) |
Jun 21, 2021 | 180.11 | 184.83 | 180.11 | 183.69 | 4,026,853 | +5.01(+2.81%) |
Jun 18, 2021 | 177.00 | 180.33 | 176.63 | 178.68 | 9,043,688 | -0.25(-0.14%) |
Jun 17, 2021 | 181.14 | 181.14 | 176.60 | 178.93 | 3,396,883 | -2.14(-1.18%) |
Jun 16, 2021 | 182.60 | 182.93 | 180.07 | 181.07 | 2,326,596 | -1.74(-0.95%) |
Jun 15, 2021 | 182.00 | 184.18 | 180.03 | 182.80 | 2,672,991 | +1.13(+0.62%) |
Jun 14, 2021 | 183.69 | 184.10 | 180.79 | 181.68 | 2,386,956 | -1.91(-1.04%) |
Jun 11, 2021 | 184.04 | 185.42 | 182.34 | 183.58 | 2,987,617 | +0.00(+0.00%) |
Jun 10, 2021 | 184.48 | 184.61 | 181.83 | 183.58 | 5,401,216 | +1.93(+1.06%) |
Jun 09, 2021 | 187.81 | 188.74 | 177.98 | 181.65 | 11,690,255 | -7.86(-4.15%) |
Jun 08, 2021 | 192.46 | 192.71 | 189.32 | 189.51 | 3,764,909 | -2.85(-1.48%) |
Jun 07, 2021 | 190.26 | 194.61 | 190.00 | 192.36 | 3,812,417 | +2.07(+1.09%) |
Jun 04, 2021 | 192.42 | 192.80 | 188.49 | 190.29 | 3,258,476 | -1.22(-0.64%) |
Jun 03, 2021 | 190.67 | 192.60 | 189.84 | 191.51 | 2,404,610 | +0.06(+0.03%) |
Jun 02, 2021 | 193.60 | 193.60 | 190.63 | 191.45 | 2,751,750 | -1.25(-0.65%) |