Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 204.01 | 206.03 | 200.66 | 204.57 | 2,802,850 | +0.39(+0.19%) |
May 27, 2022 | 201.65 | 204.20 | 200.59 | 204.19 | 1,799,070 | +3.09(+1.54%) |
May 26, 2022 | 202.91 | 203.33 | 200.47 | 201.10 | 2,289,011 | -0.27(-0.13%) |
May 25, 2022 | 200.96 | 203.29 | 200.72 | 201.37 | 1,643,920 | -0.16(-0.08%) |
May 24, 2022 | 200.06 | 202.06 | 196.44 | 201.53 | 1,259,448 | +0.81(+0.41%) |
May 23, 2022 | 199.89 | 202.00 | 198.33 | 200.72 | 1,964,240 | +3.21(+1.62%) |
May 20, 2022 | 197.79 | 199.90 | 193.29 | 197.52 | 2,002,685 | +0.12(+0.06%) |
May 19, 2022 | 198.88 | 199.81 | 193.02 | 197.40 | 2,618,414 | -3.32(-1.65%) |
May 18, 2022 | 204.31 | 204.92 | 200.07 | 200.72 | 2,103,039 | -4.94(-2.40%) |
May 17, 2022 | 203.70 | 205.76 | 201.33 | 205.66 | 1,967,914 | +4.27(+2.12%) |
May 16, 2022 | 199.98 | 203.39 | 198.95 | 201.39 | 1,496,576 | +1.41(+0.71%) |
May 13, 2022 | 199.63 | 200.84 | 198.20 | 199.98 | 1,423,717 | +1.06(+0.54%) |
May 12, 2022 | 198.76 | 199.14 | 195.72 | 198.91 | 1,840,582 | +0.78(+0.40%) |
May 11, 2022 | 198.77 | 201.78 | 197.98 | 198.13 | 1,852,825 | -0.23(-0.12%) |
May 10, 2022 | 199.74 | 202.56 | 196.48 | 198.36 | 1,903,939 | -0.23(-0.12%) |
May 09, 2022 | 201.25 | 202.02 | 197.89 | 198.59 | 2,579,061 | -3.92(-1.94%) |
May 06, 2022 | 201.24 | 203.25 | 199.72 | 202.51 | 1,502,042 | +1.12(+0.56%) |
May 05, 2022 | 205.38 | 206.43 | 199.99 | 201.39 | 1,830,109 | -5.77(-2.79%) |
May 04, 2022 | 200.98 | 207.28 | 200.98 | 207.16 | 1,767,512 | +6.18(+3.07%) |
May 03, 2022 | 200.21 | 203.40 | 199.47 | 200.98 | 1,746,944 | +2.33(+1.17%) |
May 02, 2022 | 201.46 | 201.63 | 195.19 | 198.65 | 1,800,712 | -1.24(-0.62%) |
Apr 29, 2022 | 203.14 | 204.57 | 199.33 | 199.89 | 2,446,432 | -4.57(-2.24%) |
Apr 28, 2022 | 205.73 | 206.60 | 202.07 | 204.46 | 2,051,915 | +0.53(+0.26%) |
Apr 27, 2022 | 202.81 | 206.98 | 201.39 | 203.93 | 2,998,812 | +6.99(+3.55%) |
Apr 26, 2022 | 199.21 | 202.44 | 196.94 | 196.94 | 1,673,818 | -3.79(-1.89%) |
Apr 25, 2022 | 199.22 | 201.34 | 195.91 | 200.73 | 1,571,769 | +1.18(+0.59%) |
Apr 22, 2022 | 204.02 | 205.21 | 199.42 | 199.55 | 1,630,885 | -5.26(-2.57%) |
Apr 21, 2022 | 207.92 | 209.88 | 204.55 | 204.81 | 1,153,145 | -1.02(-0.49%) |
Apr 20, 2022 | 205.41 | 205.90 | 203.07 | 205.82 | 1,775,615 | +2.58(+1.27%) |
Apr 19, 2022 | 204.36 | 206.04 | 202.43 | 203.25 | 1,549,109 | -1.93(-0.94%) |
Apr 18, 2022 | 202.93 | 205.42 | 202.76 | 205.18 | 906,947 | +1.35(+0.66%) |
Apr 14, 2022 | 205.69 | 206.53 | 203.65 | 203.83 | 1,566,799 | -2.25(-1.09%) |
Apr 13, 2022 | 207.19 | 209.06 | 204.32 | 206.08 | 1,256,226 | -1.53(-0.74%) |
Apr 12, 2022 | 210.50 | 210.68 | 206.97 | 207.61 | 1,119,778 | -0.81(-0.39%) |
Apr 11, 2022 | 210.54 | 211.52 | 208.05 | 208.42 | 1,177,414 | -0.86(-0.41%) |
Apr 08, 2022 | 207.36 | 210.01 | 206.40 | 209.28 | 1,497,576 | +3.46(+1.68%) |
Apr 07, 2022 | 206.53 | 206.63 | 203.25 | 205.82 | 1,562,852 | +0.10(+0.05%) |
Apr 06, 2022 | 205.42 | 208.04 | 204.21 | 205.73 | 1,434,386 | +0.10(+0.05%) |
Apr 05, 2022 | 207.15 | 209.95 | 205.35 | 205.63 | 1,912,520 | -1.15(-0.56%) |
Apr 04, 2022 | 208.85 | 208.98 | 205.30 | 206.78 | 1,540,625 | -2.89(-1.38%) |
Apr 01, 2022 | 209.15 | 210.32 | 207.63 | 209.67 | 1,320,835 | +2.57(+1.24%) |
Mar 31, 2022 | 209.86 | 211.70 | 207.00 | 207.10 | 1,678,712 | -3.49(-1.66%) |
Mar 30, 2022 | 209.54 | 210.66 | 208.80 | 210.59 | 1,098,704 | +1.61(+0.77%) |
Mar 29, 2022 | 211.74 | 212.03 | 207.55 | 208.98 | 1,932,615 | -1.28(-0.61%) |
Mar 28, 2022 | 210.66 | 210.88 | 207.87 | 210.26 | 1,372,430 | -0.60(-0.28%) |
Mar 25, 2022 | 206.53 | 211.16 | 206.21 | 210.86 | 1,355,312 | +4.44(+2.15%) |
Mar 24, 2022 | 204.11 | 206.54 | 203.38 | 206.41 | 1,329,295 | +2.47(+1.21%) |
Mar 23, 2022 | 206.57 | 206.95 | 203.75 | 203.95 | 1,917,867 | -2.91(-1.40%) |
Mar 22, 2022 | 208.17 | 209.84 | 206.68 | 206.85 | 2,568,206 | +0.65(+0.31%) |
Mar 21, 2022 | 206.06 | 207.40 | 204.57 | 206.20 | 2,325,147 | +1.41(+0.69%) |
Mar 18, 2022 | 204.55 | 205.43 | 201.47 | 204.79 | 2,432,148 | +0.40(+0.19%) |
Mar 17, 2022 | 202.39 | 204.38 | 201.68 | 204.39 | 1,916,214 | +0.90(+0.44%) |
Mar 16, 2022 | 201.23 | 203.68 | 199.84 | 203.49 | 2,140,608 | +3.40(+1.70%) |
Mar 15, 2022 | 200.16 | 201.77 | 197.56 | 200.10 | 2,558,688 | +2.40(+1.22%) |
Mar 14, 2022 | 197.73 | 200.35 | 196.20 | 197.69 | 1,365,728 | +2.94(+1.51%) |
Mar 11, 2022 | 195.02 | 197.62 | 194.58 | 194.75 | 1,476,384 | +0.47(+0.24%) |
Mar 10, 2022 | 194.40 | 193.52 | 194.28 | 1,971,938 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.62 | 198.19 | 195.26 | 196.71 | 1,533,473 | +6.07(+3.18%) |
Mar 08, 2022 | 193.09 | 196.29 | 189.24 | 190.64 | 2,147,409 | -1.22(-0.64%) |
Mar 07, 2022 | 195.89 | 196.26 | 191.73 | 191.87 | 2,170,320 | -6.37(-3.21%) |
Mar 04, 2022 | 194.87 | 198.93 | 193.80 | 198.23 | 2,034,796 | -0.46(-0.23%) |
Mar 03, 2022 | 197.27 | 199.56 | 195.46 | 198.70 | 2,281,832 | +1.64(+0.83%) |
Mar 02, 2022 | 193.87 | 198.37 | 193.61 | 197.06 | 2,161,554 | +4.59(+2.39%) |
Mar 01, 2022 | 194.88 | 196.18 | 190.55 | 192.47 | 3,129,564 | -3.95(-2.01%) |
Feb 28, 2022 | 193.30 | 196.73 | 193.06 | 196.42 | 3,181,975 | -3.26(-1.63%) |
Feb 25, 2022 | 193.08 | 200.13 | 194.18 | 199.68 | 2,160,104 | +7.71(+4.01%) |
Feb 24, 2022 | 189.76 | 192.79 | 186.42 | 191.97 | 2,520,944 | -2.30(-1.18%) |
Feb 23, 2022 | 197.14 | 197.99 | 194.16 | 194.27 | 2,307,591 | -1.62(-0.83%) |
Feb 22, 2022 | 197.25 | 199.46 | 194.94 | 195.89 | 2,924,334 | -1.56(-0.79%) |
Feb 18, 2022 | 197.45 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.10 | 198.06 | 193.94 | 196.41 | 1,931,666 | -1.23(-0.62%) |
Feb 16, 2022 | 195.51 | 198.63 | 195.22 | 197.65 | 1,757,406 | +1.22(+0.62%) |
Feb 15, 2022 | 196.61 | 199.20 | 195.32 | 196.43 | 2,004,157 | +1.52(+0.78%) |
Feb 14, 2022 | 197.25 | 198.24 | 192.47 | 194.91 | 3,174,858 | -1.92(-0.98%) |
Feb 11, 2022 | 200.50 | 201.28 | 196.19 | 196.83 | 2,946,763 | -4.38(-2.18%) |
Feb 10, 2022 | 200.66 | 204.27 | 200.06 | 201.21 | 2,709,850 | -0.35(-0.17%) |
Feb 09, 2022 | 201.75 | 203.12 | 200.85 | 201.55 | 1,849,270 | +1.02(+0.51%) |
Feb 08, 2022 | 198.90 | 201.45 | 197.37 | 200.53 | 2,329,664 | +2.80(+1.42%) |
Feb 07, 2022 | 200.37 | 201.00 | 196.76 | 197.73 | 2,255,312 | -1.53(-0.77%) |
Feb 04, 2022 | 199.44 | 202.01 | 197.74 | 199.27 | 2,300,040 | -0.73(-0.37%) |
Feb 03, 2022 | 199.27 | 201.01 | 200.00 | 2,790,004 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.73 | 201.13 | 195.17 | 200.17 | 4,310,871 | +7.39(+3.83%) |
Feb 01, 2022 | 189.43 | 193.46 | 189.02 | 192.78 | 2,358,069 | +2.50(+1.31%) |
Jan 31, 2022 | 188.08 | 190.43 | 190.29 | 2,167,093 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.05 | 189.93 | 184.67 | 189.91 | 2,174,015 | +3.97(+2.14%) |
Jan 27, 2022 | 188.94 | 192.57 | 184.62 | 185.94 | 2,576,491 | -1.28(-0.69%) |
Jan 26, 2022 | 186.88 | 189.91 | 185.57 | 187.22 | 1,947,943 | +0.42(+0.23%) |
Jan 25, 2022 | 187.40 | 188.84 | 182.62 | 186.79 | 2,324,431 | -2.16(-1.14%) |
Jan 24, 2022 | 184.27 | 189.34 | 181.15 | 188.96 | 2,251,006 | +3.75(+2.03%) |
Jan 21, 2022 | 187.60 | 191.35 | 184.97 | 185.20 | 3,285,501 | -1.06(-0.57%) |
Jan 20, 2022 | 186.30 | 191.76 | 186.07 | 186.26 | 2,049,107 | +1.19(+0.64%) |
Jan 19, 2022 | 189.05 | 189.05 | 184.85 | 185.08 | 1,505,043 | -2.99(-1.59%) |
Jan 18, 2022 | 189.00 | 189.20 | 185.71 | 188.07 | 1,373,557 | -1.23(-0.65%) |
Jan 14, 2022 | 189.30 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.70 | 192.74 | 189.85 | 190.53 | 1,262,688 | -0.28(-0.15%) |
Jan 12, 2022 | 192.41 | 193.26 | 190.04 | 190.81 | 1,541,910 | -1.60(-0.83%) |
Jan 11, 2022 | 192.43 | 193.30 | 188.23 | 192.41 | 1,470,744 | +0.64(+0.33%) |
Jan 10, 2022 | 193.57 | 194.17 | 189.53 | 191.77 | 2,108,008 | -2.29(-1.18%) |
Jan 07, 2022 | 190.65 | 194.18 | 189.18 | 194.06 | 1,962,112 | +3.09(+1.62%) |
Jan 06, 2022 | 190.39 | 191.37 | 187.67 | 190.97 | 2,067,496 | +3.83(+2.05%) |
Jan 05, 2022 | 189.17 | 190.08 | 187.04 | 187.14 | 1,721,973 | -1.53(-0.81%) |
Jan 04, 2022 | 186.82 | 188.96 | 185.29 | 188.68 | 1,915,766 | +4.02(+2.18%) |
Jan 03, 2022 | 186.63 | 187.31 | 184.06 | 184.65 | 2,044,420 | -1.80(-0.97%) |
Dec 31, 2021 | 186.25 | 187.58 | 186.25 | 186.46 | 697,059 | +0.19(+0.10%) |
Dec 30, 2021 | 188.47 | 188.99 | 186.11 | 186.26 | 650,114 | -1.21(-0.64%) |
Dec 29, 2021 | 187.30 | 188.47 | 186.67 | 187.47 | 579,173 | +0.90(+0.48%) |
Dec 28, 2021 | 186.38 | 188.46 | 185.98 | 186.57 | 625,256 | -0.05(-0.03%) |
Dec 27, 2021 | 183.71 | 187.06 | 183.34 | 186.62 | 646,915 | +2.74(+1.49%) |
Dec 23, 2021 | 182.41 | 184.88 | 182.41 | 183.88 | 1,005,019 | +2.18(+1.20%) |
Dec 22, 2021 | 180.06 | 182.31 | 179.02 | 181.70 | 1,206,924 | +1.10(+0.61%) |
Dec 21, 2021 | 181.09 | 182.51 | 179.61 | 180.60 | 1,126,436 | +1.42(+0.79%) |
Dec 20, 2021 | 181.30 | 181.91 | 177.67 | 179.18 | 1,789,611 | -3.86(-2.11%) |
Dec 17, 2021 | 187.47 | 187.47 | 182.67 | 183.04 | 4,257,792 | -5.87(-3.11%) |
Dec 16, 2021 | 188.09 | 190.67 | 187.23 | 188.92 | 2,022,826 | +2.60(+1.40%) |
Dec 15, 2021 | 184.87 | 187.00 | 182.92 | 186.31 | 1,639,758 | +1.36(+0.74%) |
Dec 14, 2021 | 183.44 | 186.76 | 183.40 | 184.95 | 2,032,130 | +2.22(+1.21%) |
Dec 13, 2021 | 183.35 | 183.64 | 181.07 | 182.73 | 1,648,479 | -1.19(-0.65%) |
Dec 10, 2021 | 183.85 | 184.37 | 182.79 | 183.92 | 1,766,829 | +1.22(+0.67%) |
Dec 09, 2021 | 180.80 | 183.06 | 179.82 | 182.70 | 1,629,522 | +1.00(+0.55%) |
Dec 08, 2021 | 180.73 | 182.39 | 180.32 | 181.70 | 1,281,560 | +1.07(+0.60%) |
Dec 07, 2021 | 180.52 | 181.85 | 179.93 | 180.63 | 1,973,042 | +0.49(+0.27%) |
Dec 06, 2021 | 176.89 | 181.87 | 176.25 | 180.14 | 1,760,679 | +5.83(+3.35%) |
Dec 03, 2021 | 174.61 | 175.76 | 172.43 | 174.31 | 2,578,201 | -0.86(-0.49%) |
Dec 02, 2021 | 170.05 | 175.67 | 170.05 | 175.17 | 2,635,790 | +6.94(+4.12%) |
Dec 01, 2021 | 175.26 | 175.99 | 168.22 | 168.23 | 3,467,048 | -4.16(-2.41%) |
Nov 30, 2021 | 175.83 | 176.63 | 172.12 | 172.39 | 3,788,042 | -5.35(-3.01%) |
Nov 29, 2021 | 178.90 | 179.32 | 176.84 | 177.74 | 2,461,844 | +0.47(+0.27%) |
Nov 26, 2021 | 178.40 | 179.66 | 176.34 | 177.27 | 2,364,678 | -5.64(-3.08%) |
Nov 24, 2021 | 184.75 | 184.75 | 182.58 | 182.91 | 1,535,085 | -2.43(-1.31%) |
Nov 23, 2021 | 184.47 | 187.11 | 184.43 | 185.34 | 2,347,396 | +2.10(+1.15%) |
Nov 22, 2021 | 181.59 | 185.15 | 180.20 | 183.24 | 2,237,282 | +2.41(+1.33%) |
Nov 19, 2021 | 184.38 | 184.51 | 180.81 | 180.83 | 2,161,576 | -3.53(-1.92%) |
Nov 18, 2021 | 184.37 | 184.71 | 184.20 | 184.36 | 1,817,425 | +0.14(+0.08%) |
Nov 17, 2021 | 184.78 | 185.53 | 183.71 | 184.22 | 1,380,081 | -1.32(-0.71%) |
Nov 16, 2021 | 185.89 | 186.83 | 185.11 | 185.53 | 1,176,437 | -0.01(-0.01%) |
Nov 15, 2021 | 185.73 | 186.50 | 184.62 | 185.54 | 1,109,120 | +0.31(+0.17%) |
Nov 12, 2021 | 185.36 | 185.88 | 184.03 | 185.24 | 1,367,033 | -0.25(-0.13%) |
Nov 11, 2021 | 185.11 | 185.95 | 184.09 | 185.49 | 1,047,170 | +0.05(+0.03%) |
Nov 10, 2021 | 185.99 | 185.44 | 1,700,751 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.87 | 185.93 | 183.65 | 185.89 | 1,449,650 | +1.56(+0.84%) |
Nov 08, 2021 | 186.22 | 186.93 | 183.56 | 184.33 | 1,665,749 | -1.24(-0.67%) |
Nov 05, 2021 | 184.06 | 186.07 | 182.71 | 185.57 | 2,051,700 | +3.06(+1.68%) |
Nov 04, 2021 | 183.98 | 185.26 | 182.33 | 182.51 | 1,825,526 | -2.11(-1.15%) |
Nov 03, 2021 | 182.50 | 186.27 | 182.02 | 184.62 | 1,770,953 | +1.61(+0.88%) |
Nov 02, 2021 | 185.15 | 185.19 | 182.38 | 183.02 | 2,312,108 | -1.71(-0.93%) |
Nov 01, 2021 | 189.14 | 187.81 | 183.25 | 184.73 | 1,835,431 | -2.95(-1.57%) |
Oct 29, 2021 | 188.27 | 189.46 | 187.32 | 187.68 | 2,745,046 | -0.68(-0.36%) |
Oct 28, 2021 | 183.71 | 189.12 | 183.71 | 188.36 | 2,612,342 | +5.59(+3.06%) |
Oct 27, 2021 | 186.58 | 188.55 | 182.13 | 182.77 | 2,243,706 | +2.92(+1.62%) |
Oct 26, 2021 | 181.19 | 179.41 | 179.85 | 1,381,371 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.82 | 181.02 | 178.35 | 180.65 | 1,596,853 | -0.04(-0.02%) |
Oct 22, 2021 | 179.77 | 181.15 | 178.49 | 180.69 | 1,444,568 | +1.82(+1.02%) |
Oct 21, 2021 | 177.61 | 179.28 | 177.42 | 178.88 | 1,188,958 | +0.71(+0.40%) |
Oct 20, 2021 | 175.01 | 178.84 | 174.77 | 178.17 | 1,585,204 | +3.16(+1.81%) |
Oct 19, 2021 | 172.59 | 175.20 | 172.34 | 175.01 | 1,753,918 | +4.31(+2.53%) |
Oct 18, 2021 | 173.13 | 173.59 | 169.90 | 170.69 | 1,348,843 | -3.47(-1.99%) |
Oct 15, 2021 | 178.35 | 178.77 | 174.06 | 174.16 | 1,665,660 | -2.54(-1.44%) |
Oct 14, 2021 | 176.48 | 177.52 | 175.63 | 176.71 | 1,433,518 | +1.65(+0.94%) |
Oct 13, 2021 | 173.88 | 175.17 | 171.05 | 175.05 | 1,342,839 | +0.59(+0.34%) |
Oct 12, 2021 | 176.22 | 176.60 | 174.20 | 174.47 | 1,073,341 | -1.09(-0.62%) |
Oct 11, 2021 | 175.87 | 178.31 | 175.32 | 175.55 | 1,347,068 | -0.02(-0.01%) |
Oct 08, 2021 | 173.50 | 175.84 | 172.94 | 175.57 | 2,210,240 | +4.28(+2.50%) |
Oct 07, 2021 | 170.88 | 173.18 | 170.58 | 171.29 | 1,238,126 | +1.54(+0.91%) |
Oct 06, 2021 | 166.89 | 170.03 | 165.18 | 169.75 | 1,456,651 | +1.51(+0.90%) |
Oct 05, 2021 | 167.79 | 169.03 | 165.93 | 168.24 | 2,040,822 | +1.48(+0.89%) |
Oct 04, 2021 | 167.98 | 170.14 | 166.39 | 166.76 | 1,715,744 | -1.73(-1.03%) |
Oct 01, 2021 | 167.19 | 169.58 | 166.17 | 168.49 | 1,081,156 | +1.85(+1.11%) |
Sep 30, 2021 | 170.39 | 170.70 | 166.65 | 166.64 | 1,538,928 | -2.80(-1.65%) |
Sep 29, 2021 | 168.64 | 170.30 | 168.09 | 169.44 | 1,004,264 | +0.88(+0.52%) |
Sep 28, 2021 | 170.82 | 172.19 | 167.93 | 168.55 | 1,734,806 | -2.84(-1.66%) |
Sep 27, 2021 | 170.84 | 172.49 | 169.88 | 171.40 | 1,060,075 | +1.61(+0.95%) |
Sep 24, 2021 | 170.28 | 171.17 | 169.57 | 169.78 | 1,134,437 | -0.71(-0.42%) |
Sep 23, 2021 | 170.74 | 172.54 | 170.32 | 170.49 | 1,153,038 | +0.54(+0.32%) |
Sep 22, 2021 | 170.66 | 171.26 | 169.35 | 169.95 | 1,640,800 | +1.09(+0.64%) |
Sep 21, 2021 | 171.99 | 172.42 | 168.37 | 168.87 | 1,565,721 | -2.01(-1.18%) |
Sep 20, 2021 | 170.75 | 171.53 | 168.39 | 170.88 | 2,217,256 | -2.56(-1.47%) |
Sep 17, 2021 | 176.50 | 177.28 | 172.90 | 173.43 | 5,641,573 | -0.57(-0.33%) |
Sep 16, 2021 | 175.20 | 175.83 | 172.90 | 174.00 | 1,395,587 | -0.79(-0.45%) |
Sep 15, 2021 | 173.31 | 175.77 | 173.07 | 174.78 | 1,516,212 | +1.41(+0.82%) |
Sep 14, 2021 | 175.70 | 176.78 | 172.95 | 173.37 | 1,687,846 | -1.97(-1.12%) |
Sep 13, 2021 | 174.01 | 175.40 | 173.24 | 175.34 | 1,450,130 | +2.97(+1.72%) |
Sep 10, 2021 | 174.34 | 174.91 | 172.09 | 172.38 | 1,175,405 | -0.80(-0.46%) |
Sep 09, 2021 | 174.47 | 176.04 | 173.01 | 173.18 | 1,644,207 | -1.29(-0.74%) |
Sep 08, 2021 | 173.20 | 174.82 | 172.75 | 174.47 | 1,516,153 | +0.63(+0.36%) |
Sep 07, 2021 | 174.99 | 175.05 | 172.28 | 173.84 | 1,750,137 | -1.62(-0.92%) |
Sep 03, 2021 | 174.54 | 176.07 | 173.40 | 175.46 | 1,835,525 | +0.42(+0.24%) |
Sep 02, 2021 | 175.29 | 175.29 | 173.87 | 175.03 | 1,783,315 | +0.00(+0.00%) |
Sep 01, 2021 | 175.82 | 176.24 | 174.06 | 175.03 | 2,252,961 | -0.86(-0.49%) |
Aug 31, 2021 | 175.55 | 177.17 | 175.28 | 175.90 | 2,172,254 | +0.07(+0.04%) |
Aug 30, 2021 | 178.44 | 178.44 | 175.79 | 175.83 | 875,600 | -2.36(-1.33%) |
Aug 27, 2021 | 176.60 | 178.33 | 176.14 | 178.19 | 1,632,776 | +1.92(+1.09%) |
Aug 26, 2021 | 178.90 | 179.26 | 176.25 | 176.27 | 1,748,802 | -2.27(-1.27%) |
Aug 25, 2021 | 177.79 | 179.47 | 177.08 | 178.53 | 2,120,672 | +1.28(+0.72%) |
Aug 24, 2021 | 177.69 | 178.55 | 177.08 | 177.25 | 1,786,894 | -0.14(-0.08%) |
Aug 23, 2021 | 178.77 | 179.70 | 177.27 | 177.40 | 1,764,370 | -0.69(-0.39%) |
Aug 20, 2021 | 176.93 | 178.60 | 176.13 | 178.09 | 1,874,539 | +0.74(+0.42%) |
Aug 19, 2021 | 175.31 | 177.92 | 174.95 | 177.35 | 2,574,436 | +0.93(+0.53%) |
Aug 18, 2021 | 175.78 | 178.45 | 174.95 | 176.42 | 2,277,497 | -0.23(-0.13%) |
Aug 17, 2021 | 175.38 | 178.04 | 175.11 | 176.65 | 2,002,043 | +0.46(+0.26%) |
Aug 16, 2021 | 174.41 | 176.48 | 173.29 | 176.19 | 2,078,880 | +1.43(+0.82%) |
Aug 13, 2021 | 173.56 | 175.01 | 173.33 | 174.76 | 1,523,410 | +1.00(+0.58%) |
Aug 12, 2021 | 173.34 | 174.79 | 172.84 | 173.75 | 1,648,731 | +0.57(+0.33%) |
Aug 11, 2021 | 170.82 | 173.77 | 170.03 | 173.18 | 2,387,801 | +2.85(+1.67%) |
Aug 10, 2021 | 167.94 | 170.51 | 167.61 | 170.33 | 1,893,347 | +2.23(+1.33%) |
Aug 09, 2021 | 167.36 | 168.66 | 165.90 | 168.10 | 1,705,216 | +0.76(+0.46%) |
Aug 06, 2021 | 166.53 | 167.92 | 166.08 | 167.34 | 1,884,403 | +2.34(+1.42%) |
Aug 05, 2021 | 165.65 | 166.87 | 161.92 | 164.99 | 2,640,008 | +0.41(+0.25%) |
Aug 04, 2021 | 163.14 | 165.74 | 163.00 | 164.58 | 1,919,105 | -0.51(-0.31%) |
Aug 03, 2021 | 163.45 | 165.65 | 161.53 | 165.09 | 2,171,503 | +2.17(+1.33%) |
Aug 02, 2021 | 162.47 | 165.13 | 161.79 | 162.92 | 2,701,903 | +1.54(+0.95%) |
Jul 30, 2021 | 161.48 | 162.62 | 160.71 | 161.38 | 2,256,809 | +1.25(+0.78%) |
Jul 29, 2021 | 160.52 | 160.75 | 158.43 | 160.12 | 1,752,421 | +1.35(+0.85%) |
Jul 28, 2021 | 165.45 | 165.69 | 156.97 | 158.78 | 2,082,836 | -3.16(-1.95%) |
Jul 27, 2021 | 160.00 | 162.18 | 158.85 | 161.93 | 1,782,068 | +1.13(+0.70%) |
Jul 26, 2021 | 159.52 | 161.31 | 159.46 | 160.80 | 1,392,170 | +1.19(+0.74%) |
Jul 23, 2021 | 161.39 | 161.83 | 159.14 | 159.62 | 1,402,068 | -0.34(-0.21%) |
Jul 22, 2021 | 161.37 | 161.56 | 159.46 | 159.95 | 1,254,460 | -2.07(-1.28%) |
Jul 21, 2021 | 161.65 | 163.96 | 161.27 | 162.03 | 1,785,663 | +1.67(+1.04%) |
Jul 20, 2021 | 154.64 | 161.45 | 154.64 | 160.35 | 3,172,055 | +6.58(+4.28%) |
Jul 19, 2021 | 156.81 | 157.64 | 152.51 | 153.77 | 1,846,851 | -5.70(-3.57%) |
Jul 16, 2021 | 159.32 | 160.19 | 158.07 | 159.47 | 1,180,494 | +0.56(+0.35%) |
Jul 15, 2021 | 155.49 | 159.03 | 155.23 | 158.91 | 1,148,764 | +1.77(+1.13%) |
Jul 14, 2021 | 156.48 | 157.74 | 156.07 | 157.14 | 1,055,209 | +1.23(+0.79%) |
Jul 13, 2021 | 156.66 | 157.51 | 155.85 | 155.91 | 1,364,592 | -1.52(-0.97%) |
Jul 12, 2021 | 155.06 | 157.74 | 154.71 | 157.43 | 1,609,632 | +1.80(+1.16%) |
Jul 09, 2021 | 153.83 | 155.79 | 152.53 | 155.63 | 1,640,815 | +4.57(+3.03%) |
Jul 08, 2021 | 152.71 | 153.19 | 150.33 | 151.06 | 1,412,860 | -3.84(-2.48%) |
Jul 07, 2021 | 153.02 | 155.31 | 152.91 | 154.90 | 957,794 | +0.84(+0.55%) |
Jul 06, 2021 | 153.73 | 154.64 | 151.77 | 154.06 | 1,659,696 | -0.27(-0.17%) |
Jul 02, 2021 | 154.42 | 154.89 | 153.48 | 154.33 | 1,813,155 | -0.43(-0.28%) |
Jul 01, 2021 | 152.88 | 154.84 | 152.06 | 154.76 | 1,103,260 | +2.75(+1.81%) |
Jun 30, 2021 | 151.68 | 152.30 | 150.86 | 152.00 | 1,134,213 | +0.52(+0.34%) |
Jun 29, 2021 | 152.53 | 153.84 | 150.72 | 151.49 | 1,209,695 | -0.53(-0.35%) |
Jun 28, 2021 | 155.22 | 155.22 | 151.43 | 152.01 | 1,423,860 | -3.19(-2.06%) |
Jun 25, 2021 | 154.52 | 155.64 | 154.19 | 155.21 | 1,850,939 | +1.04(+0.68%) |
Jun 24, 2021 | 153.06 | 154.62 | 152.08 | 154.17 | 1,300,167 | +1.63(+1.07%) |
Jun 23, 2021 | 152.56 | 153.22 | 151.98 | 152.53 | 1,126,503 | +0.16(+0.11%) |
Jun 22, 2021 | 152.02 | 152.96 | 150.81 | 152.37 | 1,269,344 | +0.28(+0.18%) |
Jun 21, 2021 | 150.28 | 152.52 | 150.13 | 152.09 | 2,166,416 | +2.89(+1.94%) |
Jun 18, 2021 | 150.79 | 152.45 | 148.98 | 149.20 | 4,325,448 | -4.07(-2.66%) |
Jun 17, 2021 | 159.95 | 160.12 | 153.23 | 153.28 | 2,600,628 | -6.15(-3.86%) |
Jun 16, 2021 | 159.69 | 161.12 | 158.96 | 159.43 | 2,125,401 | -0.57(-0.36%) |
Jun 15, 2021 | 159.22 | 160.68 | 158.36 | 160.00 | 1,627,932 | +1.56(+0.99%) |
Jun 14, 2021 | 158.72 | 159.53 | 157.41 | 158.44 | 1,820,957 | -0.60(-0.38%) |
Jun 11, 2021 | 157.95 | 159.09 | 157.77 | 159.04 | 1,592,464 | +1.55(+0.99%) |
Jun 10, 2021 | 160.51 | 160.71 | 157.33 | 157.48 | 1,961,298 | -1.75(-1.10%) |
Jun 09, 2021 | 161.14 | 161.62 | 159.09 | 159.24 | 1,698,976 | -2.40(-1.48%) |
Jun 08, 2021 | 160.51 | 161.93 | 160.08 | 161.63 | 3,219,980 | +0.35(+0.22%) |
Jun 07, 2021 | 164.67 | 164.98 | 161.19 | 161.28 | 2,612,102 | -3.39(-2.06%) |
Jun 04, 2021 | 164.97 | 165.05 | 163.55 | 164.67 | 1,492,927 | -0.37(-0.22%) |
Jun 03, 2021 | 162.39 | 165.30 | 162.07 | 165.04 | 1,991,739 | +1.91(+1.17%) |
Jun 02, 2021 | 164.36 | 165.05 | 162.68 | 163.13 | 1,929,625 | -0.09(-0.06%) |