Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 185.15 | 185.15 | 183.65 | 184.73 | 7,246 | -0.81(-0.43%) |
Jul 28, 2022 | 185.62 | 187.44 | 182.28 | 185.54 | 8,577 | -0.52(-0.28%) |
Jul 27, 2022 | 184.87 | 186.45 | 184.41 | 186.06 | 4,712 | +0.55(+0.30%) |
Jul 26, 2022 | 183.99 | 185.78 | 183.99 | 185.51 | 9,897 | +1.27(+0.69%) |
Jul 25, 2022 | 183.57 | 184.41 | 183.44 | 184.24 | 70,736 | +0.42(+0.23%) |
Jul 22, 2022 | 184.37 | 184.69 | 183.37 | 183.82 | 4,351 | -0.73(-0.39%) |
Jul 21, 2022 | 182.46 | 184.55 | 182.46 | 184.55 | 3,956 | +1.33(+0.72%) |
Jul 20, 2022 | 184.76 | 184.76 | 182.67 | 183.22 | 15,104 | -1.32(-0.72%) |
Jul 19, 2022 | 184.40 | 185.54 | 184.40 | 184.54 | 26,398 | +1.58(+0.86%) |
Jul 18, 2022 | 187.56 | 187.56 | 182.96 | 182.96 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.76 | 186.45 | 185.35 | 186.26 | 8,605 | +2.18(+1.18%) |
Jul 14, 2022 | 182.30 | 184.33 | 182.19 | 184.08 | 8,112 | -0.49(-0.27%) |
Jul 13, 2022 | 184.65 | 185.45 | 184.25 | 184.58 | 7,924 | -1.40(-0.75%) |
Jul 12, 2022 | 188.04 | 188.04 | 185.00 | 185.97 | 63,235 | -1.89(-1.01%) |
Jul 11, 2022 | 188.18 | 188.95 | 187.75 | 187.87 | 29,788 | -1.38(-0.73%) |
Jul 08, 2022 | 189.27 | 190.62 | 188.20 | 189.24 | 12,272 | -0.37(-0.19%) |
Jul 07, 2022 | 188.83 | 189.92 | 188.83 | 189.61 | 7,783 | +1.12(+0.60%) |
Jul 06, 2022 | 188.01 | 189.15 | 187.25 | 188.49 | 18,891 | +0.87(+0.46%) |
Jul 05, 2022 | 186.17 | 187.61 | 183.72 | 187.61 | 41,803 | -0.11(-0.06%) |
Jul 01, 2022 | 185.87 | 187.94 | 184.24 | 187.72 | 86,833 | +1.90(+1.02%) |
Jun 30, 2022 | 185.11 | 186.66 | 184.03 | 185.82 | 21,267 | +0.17(+0.09%) |
Jun 29, 2022 | 185.81 | 186.28 | 185.09 | 185.65 | 43,228 | +0.62(+0.34%) |
Jun 28, 2022 | 189.55 | 189.55 | 184.85 | 185.02 | 5,902 | -4.49(-2.37%) |
Jun 27, 2022 | 188.81 | 190.20 | 188.81 | 189.51 | 15,387 | +1.16(+0.62%) |
Jun 24, 2022 | 185.55 | 188.55 | 185.55 | 188.35 | 72,683 | +3.97(+2.15%) |
Jun 23, 2022 | 180.89 | 184.51 | 180.89 | 184.38 | 16,708 | +4.39(+2.44%) |
Jun 22, 2022 | 180.32 | 181.08 | 179.99 | 179.99 | 13,097 | +2.30(+1.30%) |
Jun 21, 2022 | 175.16 | 178.55 | 175.16 | 177.69 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.81 | 175.22 | 173.68 | 173.85 | 26,288 | +0.82(+0.48%) |
Jun 16, 2022 | 172.08 | 173.04 | 171.96 | 173.03 | 13,116 | -2.80(-1.59%) |
Jun 15, 2022 | 174.73 | 176.87 | 173.82 | 175.83 | 13,677 | +2.37(+1.37%) |
Jun 14, 2022 | 175.13 | 175.13 | 172.58 | 173.46 | 84,114 | -1.29(-0.74%) |
Jun 13, 2022 | 177.11 | 177.25 | 174.63 | 174.75 | 33,169 | -5.58(-3.10%) |
Jun 10, 2022 | 182.70 | 182.70 | 180.09 | 180.33 | 11,542 | -4.18(-2.26%) |
Jun 09, 2022 | 188.04 | 188.30 | 184.51 | 184.51 | 9,618 | -4.25(-2.25%) |
Jun 08, 2022 | 189.02 | 190.58 | 188.30 | 188.76 | 10,954 | -1.45(-0.76%) |
Jun 07, 2022 | 186.28 | 190.21 | 186.28 | 190.21 | 6,012 | +3.17(+1.69%) |
Jun 06, 2022 | 188.09 | 188.51 | 186.94 | 187.04 | 10,013 | -0.33(-0.18%) |
Jun 03, 2022 | 185.71 | 188.02 | 185.71 | 187.37 | 12,773 | +0.11(+0.06%) |
Jun 02, 2022 | 185.91 | 187.26 | 182.91 | 187.26 | 10,958 | +1.00(+0.54%) |
Jun 01, 2022 | 187.72 | 187.72 | 184.47 | 186.26 | 71,134 | -1.58(-0.84%) |
May 31, 2022 | 188.49 | 188.49 | 185.43 | 187.84 | 6,830 | -2.19(-1.15%) |
May 27, 2022 | 188.37 | 190.03 | 188.37 | 190.03 | 3,891 | +2.00(+1.07%) |
May 26, 2022 | 188.49 | 188.52 | 187.77 | 188.03 | 6,906 | +1.66(+0.89%) |
May 25, 2022 | 185.74 | 186.96 | 184.90 | 186.36 | 15,898 | +0.43(+0.23%) |
May 24, 2022 | 185.82 | 186.32 | 184.39 | 185.94 | 15,409 | +0.11(+0.06%) |
May 23, 2022 | 186.32 | 187.20 | 185.51 | 185.83 | 44,011 | +0.84(+0.45%) |
May 20, 2022 | 184.89 | 185.14 | 181.40 | 184.99 | 21,179 | +3.56(+1.96%) |
May 19, 2022 | 179.93 | 182.39 | 179.93 | 181.43 | 4,189 | +0.21(+0.11%) |
May 18, 2022 | 185.06 | 185.22 | 181.16 | 181.22 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.40 | 185.50 | 183.39 | 185.50 | 15,781 | +3.09(+1.69%) |
May 16, 2022 | 181.61 | 183.45 | 180.88 | 182.41 | 35,108 | +2.15(+1.19%) |
May 13, 2022 | 179.67 | 180.49 | 179.36 | 180.27 | 16,432 | +1.62(+0.91%) |
May 12, 2022 | 175.44 | 178.65 | 175.44 | 178.65 | 20,041 | +3.82(+2.18%) |
May 11, 2022 | 176.06 | 178.91 | 174.83 | 174.83 | 4,628 | -1.62(-0.92%) |
May 10, 2022 | 176.71 | 177.51 | 174.33 | 176.45 | 15,719 | +1.80(+1.03%) |
May 09, 2022 | 176.09 | 176.83 | 174.12 | 174.65 | 7,710 | -3.24(-1.82%) |
May 06, 2022 | 177.35 | 178.32 | 176.57 | 177.89 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.74 | 182.74 | 177.70 | 178.82 | 3,483 | -4.59(-2.51%) |
May 04, 2022 | 179.24 | 183.82 | 179.24 | 183.41 | 3,655 | +1.80(+0.99%) |
May 03, 2022 | 180.29 | 182.45 | 180.29 | 181.61 | 12,215 | +1.72(+0.96%) |
May 02, 2022 | 180.09 | 181.80 | 177.53 | 179.89 | 18,965 | -1.55(-0.85%) |
Apr 29, 2022 | 183.52 | 183.52 | 181.44 | 181.44 | 9,091 | -3.27(-1.77%) |
Apr 28, 2022 | 183.72 | 185.50 | 181.81 | 184.71 | 6,191 | +2.45(+1.35%) |
Apr 27, 2022 | 181.87 | 183.26 | 181.53 | 182.26 | 10,391 | +0.55(+0.30%) |
Apr 26, 2022 | 183.74 | 184.11 | 181.71 | 181.71 | 24,338 | -2.20(-1.20%) |
Apr 25, 2022 | 180.91 | 183.99 | 179.57 | 183.91 | 40,545 | +2.31(+1.27%) |
Apr 22, 2022 | 185.02 | 185.02 | 181.60 | 181.60 | 10,801 | -3.56(-1.92%) |
Apr 21, 2022 | 188.49 | 188.49 | 184.93 | 185.17 | 7,647 | -2.50(-1.33%) |
Apr 20, 2022 | 188.48 | 188.48 | 186.89 | 187.67 | 9,871 | -0.13(-0.07%) |
Apr 19, 2022 | 186.73 | 188.36 | 186.71 | 187.80 | 7,676 | +1.00(+0.54%) |
Apr 18, 2022 | 189.79 | 189.79 | 186.21 | 186.80 | 11,178 | -3.94(-2.07%) |
Apr 14, 2022 | 191.42 | 191.94 | 190.74 | 190.74 | 4,361 | -0.34(-0.18%) |
Apr 13, 2022 | 190.03 | 191.22 | 189.95 | 191.08 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.46 | 191.46 | 189.28 | 189.49 | 18,053 | -1.49(-0.78%) |
Apr 11, 2022 | 194.68 | 195.33 | 190.87 | 190.98 | 9,372 | -3.93(-2.02%) |
Apr 08, 2022 | 194.84 | 195.88 | 194.25 | 194.91 | 13,215 | -0.05(-0.03%) |
Apr 07, 2022 | 191.88 | 195.40 | 191.88 | 194.96 | 17,772 | +2.99(+1.56%) |
Apr 06, 2022 | 188.11 | 192.16 | 188.11 | 191.97 | 10,258 | +3.55(+1.88%) |
Apr 05, 2022 | 188.42 | 191.27 | 188.42 | 188.42 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.81 | 189.81 | 187.42 | 188.31 | 4,729 | -0.81(-0.43%) |
Apr 01, 2022 | 188.20 | 189.26 | 187.46 | 189.12 | 3,953 | +1.46(+0.78%) |
Mar 31, 2022 | 189.39 | 190.18 | 187.66 | 187.66 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.21 | 191.24 | 188.49 | 189.39 | 5,811 | -0.41(-0.21%) |
Mar 29, 2022 | 190.22 | 190.83 | 189.52 | 189.79 | 8,906 | +1.21(+0.64%) |
Mar 28, 2022 | 188.29 | 188.98 | 187.27 | 188.59 | 30,778 | +0.23(+0.12%) |
Mar 25, 2022 | 188.74 | 189.24 | 187.73 | 188.35 | 5,396 | +0.44(+0.24%) |
Mar 24, 2022 | 187.95 | 187.97 | 186.79 | 187.91 | 4,202 | +1.40(+0.75%) |
Mar 23, 2022 | 188.03 | 188.15 | 186.51 | 186.51 | 5,446 | -1.71(-0.91%) |
Mar 22, 2022 | 189.10 | 189.10 | 187.64 | 188.23 | 4,910 | -0.38(-0.20%) |
Mar 21, 2022 | 188.56 | 190.18 | 188.19 | 188.60 | 51,339 | -0.41(-0.22%) |
Mar 18, 2022 | 188.59 | 189.48 | 187.85 | 189.02 | 9,759 | +0.50(+0.27%) |
Mar 17, 2022 | 184.85 | 188.61 | 184.85 | 188.52 | 13,563 | +3.59(+1.94%) |
Mar 16, 2022 | 183.78 | 185.15 | 182.37 | 184.93 | 23,436 | +2.18(+1.20%) |
Mar 15, 2022 | 181.78 | 182.74 | 180.50 | 182.74 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.44 | 183.11 | 180.19 | 180.48 | 7,952 | +0.12(+0.07%) |
Mar 11, 2022 | 180.76 | 182.11 | 180.36 | 180.36 | 14,163 | +0.45(+0.25%) |
Mar 10, 2022 | 177.83 | 179.91 | 179.91 | 4,092 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.43 | 180.11 | 178.01 | 179.31 | 4,194 | +3.62(+2.06%) |
Mar 08, 2022 | 178.24 | 178.47 | 175.38 | 175.69 | 4,742 | -2.39(-1.34%) |
Mar 07, 2022 | 179.06 | 179.23 | 177.53 | 178.09 | 4,669 | -1.64(-0.91%) |
Mar 04, 2022 | 177.24 | 179.72 | 177.06 | 179.72 | 3,597 | +0.62(+0.35%) |
Mar 03, 2022 | 180.12 | 180.12 | 178.52 | 179.10 | 5,046 | +0.03(+0.02%) |
Mar 02, 2022 | 176.60 | 179.47 | 175.29 | 179.07 | 3,816 | +3.83(+2.19%) |
Mar 01, 2022 | 176.52 | 176.52 | 174.59 | 175.24 | 10,213 | -1.41(-0.80%) |
Feb 28, 2022 | 177.69 | 177.69 | 175.29 | 176.65 | 10,937 | -3.21(-1.79%) |
Feb 25, 2022 | 173.85 | 180.39 | 177.46 | 179.87 | 10,341 | +5.91(+3.40%) |
Feb 24, 2022 | 170.25 | 173.99 | 170.25 | 173.96 | 13,963 | -0.48(-0.28%) |
Feb 23, 2022 | 175.82 | 176.09 | 174.36 | 174.44 | 6,489 | -1.60(-0.91%) |
Feb 22, 2022 | 177.24 | 177.46 | 175.60 | 176.04 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.39 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.15 | 181.15 | 179.66 | 179.70 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.42 | 182.52 | 181.47 | 182.17 | 2,696 | +0.18(+0.10%) |
Feb 15, 2022 | 179.99 | 182.03 | 179.99 | 181.99 | 6,037 | +2.46(+1.37%) |
Feb 14, 2022 | 180.39 | 180.39 | 178.25 | 179.53 | 5,890 | -2.08(-1.14%) |
Feb 11, 2022 | 181.52 | 183.13 | 180.85 | 181.61 | 4,831 | -0.41(-0.23%) |
Feb 10, 2022 | 183.17 | 184.03 | 181.44 | 182.02 | 5,811 | -1.98(-1.08%) |
Feb 09, 2022 | 182.87 | 184.40 | 182.87 | 184.00 | 7,102 | +1.51(+0.83%) |
Feb 08, 2022 | 181.25 | 182.49 | 180.13 | 182.49 | 4,962 | -1.22(-0.67%) |
Feb 07, 2022 | 183.53 | 184.10 | 183.47 | 183.72 | 3,512 | +0.79(+0.43%) |
Feb 04, 2022 | 182.02 | 183.77 | 182.02 | 182.93 | 1,823 | -0.12(-0.07%) |
Feb 03, 2022 | 184.01 | 184.04 | 182.93 | 183.05 | 3,537 | -2.45(-1.32%) |
Feb 02, 2022 | 183.37 | 185.75 | 183.22 | 185.50 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.00 | 184.14 | 182.75 | 184.14 | 5,490 | +0.84(+0.46%) |
Jan 31, 2022 | 181.39 | 183.30 | 183.29 | 18,242 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.51 | 182.42 | 178.51 | 182.42 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.33 | 182.28 | 179.41 | 179.45 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.20 | 181.35 | 178.15 | 178.95 | 7,917 | -0.42(-0.24%) |
Jan 25, 2022 | 176.87 | 180.19 | 176.87 | 179.38 | 10,261 | +1.31(+0.74%) |
Jan 24, 2022 | 176.64 | 178.07 | 172.61 | 178.07 | 16,051 | -1.41(-0.78%) |
Jan 21, 2022 | 180.61 | 182.06 | 179.39 | 179.47 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.91 | 183.70 | 181.28 | 181.28 | 5,362 | -0.49(-0.27%) |
Jan 19, 2022 | 183.76 | 183.76 | 181.77 | 181.77 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.38 | 183.97 | 182.85 | 182.94 | 16,197 | -2.45(-1.32%) |
Jan 14, 2022 | 185.39 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.71 | 188.71 | 185.47 | 185.79 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 188.99 | 189.13 | 188.18 | 188.69 | 7,872 | -1.87(-0.98%) |
Jan 11, 2022 | 191.23 | 191.23 | 189.42 | 190.56 | 4,591 | +0.10(+0.05%) |
Jan 10, 2022 | 188.97 | 190.46 | 187.64 | 190.46 | 17,310 | +2.23(+1.19%) |
Jan 07, 2022 | 187.28 | 188.56 | 187.12 | 188.23 | 6,095 | +1.47(+0.79%) |
Jan 06, 2022 | 186.76 | 187.79 | 184.99 | 186.76 | 4,404 | -0.51(-0.27%) |
Jan 05, 2022 | 188.67 | 189.72 | 187.15 | 187.27 | 30,359 | -0.71(-0.38%) |
Jan 04, 2022 | 188.40 | 188.58 | 186.76 | 187.98 | 29,481 | -2.52(-1.32%) |
Jan 03, 2022 | 191.77 | 191.77 | 189.00 | 190.50 | 6,527 | -1.56(-0.81%) |
Dec 31, 2021 | 192.21 | 193.61 | 192.03 | 192.06 | 53,497 | -0.31(-0.16%) |
Dec 30, 2021 | 191.61 | 193.07 | 191.61 | 192.36 | 6,017 | +0.90(+0.47%) |
Dec 29, 2021 | 190.78 | 191.67 | 190.78 | 191.46 | 11,239 | +0.01(+0.01%) |
Dec 28, 2021 | 192.56 | 192.56 | 190.85 | 191.45 | 10,073 | -1.25(-0.65%) |
Dec 27, 2021 | 192.40 | 192.70 | 191.96 | 192.70 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.28 | 191.93 | 191.28 | 191.65 | 7,288 | +0.74(+0.39%) |
Dec 22, 2021 | 188.95 | 191.43 | 188.95 | 190.91 | 4,356 | +1.54(+0.81%) |
Dec 21, 2021 | 189.27 | 189.45 | 187.34 | 189.37 | 12,013 | -0.02(-0.01%) |
Dec 20, 2021 | 189.03 | 189.66 | 187.10 | 189.39 | 24,740 | +0.99(+0.53%) |
Dec 17, 2021 | 188.75 | 189.81 | 187.17 | 188.40 | 10,052 | -2.22(-1.17%) |
Dec 16, 2021 | 188.38 | 191.07 | 187.91 | 190.62 | 10,609 | +2.93(+1.56%) |
Dec 15, 2021 | 183.87 | 187.69 | 183.87 | 187.69 | 9,465 | +5.09(+2.79%) |
Dec 14, 2021 | 181.43 | 182.87 | 181.08 | 182.60 | 4,382 | +0.34(+0.18%) |
Dec 13, 2021 | 179.24 | 182.27 | 179.24 | 182.26 | 8,150 | +3.72(+2.08%) |
Dec 10, 2021 | 179.34 | 179.63 | 178.28 | 178.55 | 36,000 | -0.66(-0.37%) |
Dec 09, 2021 | 179.72 | 180.49 | 179.21 | 179.21 | 4,435 | -1.39(-0.77%) |
Dec 08, 2021 | 179.99 | 180.80 | 178.75 | 180.60 | 11,124 | +1.19(+0.66%) |
Dec 07, 2021 | 179.01 | 180.08 | 178.34 | 179.41 | 5,912 | +1.56(+0.88%) |
Dec 06, 2021 | 179.14 | 179.48 | 177.85 | 177.85 | 5,725 | -1.17(-0.65%) |
Dec 03, 2021 | 180.20 | 180.20 | 178.30 | 179.02 | 7,651 | -0.24(-0.13%) |
Dec 02, 2021 | 179.96 | 180.25 | 179.20 | 179.26 | 2,837 | -1.07(-0.60%) |
Dec 01, 2021 | 179.74 | 182.42 | 179.74 | 180.33 | 7,738 | +1.02(+0.57%) |
Nov 30, 2021 | 180.10 | 181.40 | 179.22 | 179.31 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.58 | 185.58 | 181.27 | 181.27 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.33 | 185.05 | 183.22 | 183.84 | 8,569 | +0.36(+0.20%) |
Nov 24, 2021 | 184.20 | 184.20 | 182.96 | 183.48 | 3,389 | -0.65(-0.35%) |
Nov 23, 2021 | 183.27 | 184.18 | 183.27 | 184.12 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.90 | 185.41 | 183.90 | 184.23 | 3,610 | +0.09(+0.05%) |
Nov 19, 2021 | 186.04 | 186.18 | 184.13 | 184.13 | 14,105 | -1.36(-0.73%) |
Nov 18, 2021 | 186.52 | 185.64 | 185.47 | 185.49 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.68 | 186.68 | 186.04 | 186.46 | 10,345 | +0.46(+0.25%) |
Nov 16, 2021 | 185.62 | 186.59 | 185.17 | 186.00 | 4,904 | +0.20(+0.11%) |
Nov 15, 2021 | 187.62 | 187.62 | 185.80 | 185.80 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.39 | 188.39 | 186.93 | 187.24 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.40 | 187.37 | 185.86 | 186.95 | 2,553 | -0.04(-0.02%) |
Nov 10, 2021 | 184.91 | 186.99 | 6,658 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.55 | 185.75 | 185.26 | 185.51 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.15 | 186.97 | 186.13 | 186.86 | 8,599 | +0.73(+0.39%) |
Nov 05, 2021 | 185.66 | 186.81 | 183.83 | 186.14 | 6,536 | +2.71(+1.48%) |
Nov 04, 2021 | 184.14 | 184.14 | 182.55 | 183.43 | 7,112 | -0.49(-0.27%) |
Nov 03, 2021 | 182.93 | 183.92 | 182.77 | 183.92 | 5,477 | +0.90(+0.49%) |
Nov 02, 2021 | 182.96 | 184.66 | 182.69 | 183.01 | 4,395 | +1.63(+0.90%) |
Nov 01, 2021 | 180.75 | 181.73 | 180.25 | 181.38 | 3,520 | +1.13(+0.63%) |
Oct 29, 2021 | 178.67 | 180.25 | 178.36 | 180.25 | 4,931 | +1.38(+0.77%) |
Oct 28, 2021 | 176.94 | 179.18 | 176.94 | 178.86 | 7,505 | +1.94(+1.10%) |
Oct 27, 2021 | 178.21 | 178.21 | 176.85 | 176.92 | 1,908 | -2.51(-1.40%) |
Oct 26, 2021 | 179.78 | 179.43 | 10,648 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.45 | 179.09 | 178.45 | 179.09 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.38 | 178.90 | 178.03 | 178.90 | 4,977 | +0.44(+0.24%) |
Oct 21, 2021 | 178.71 | 178.71 | 177.84 | 178.47 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.10 | 179.34 | 177.10 | 178.60 | 8,511 | +1.49(+0.84%) |
Oct 19, 2021 | 175.30 | 177.35 | 175.15 | 177.11 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.13 | 176.13 | 174.53 | 175.01 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.51 | 177.51 | 176.76 | 176.76 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.60 | 177.05 | 175.60 | 176.03 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.15 | 175.03 | 173.72 | 174.79 | 2,785 | +0.25(+0.14%) |
Oct 12, 2021 | 175.32 | 175.34 | 174.55 | 174.55 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.71 | 177.06 | 176.10 | 176.10 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.56 | 176.88 | 176.37 | 176.51 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.66 | 177.95 | 176.71 | 176.71 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.63 | 174.65 | 173.21 | 174.65 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.85 | 175.80 | 174.85 | 174.57 | 2,216 | +0.05(+0.03%) |
Oct 04, 2021 | 175.91 | 176.65 | 174.06 | 174.53 | 13,018 | -2.12(-1.20%) |
Oct 01, 2021 | 174.68 | 177.46 | 174.11 | 176.65 | 15,260 | +1.19(+0.68%) |
Sep 30, 2021 | 178.43 | 178.47 | 175.46 | 175.46 | 4,972 | -1.50(-0.84%) |
Sep 29, 2021 | 176.88 | 176.98 | 176.63 | 176.95 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.19 | 177.19 | 174.83 | 175.67 | 9,621 | -2.05(-1.16%) |
Sep 27, 2021 | 178.76 | 178.87 | 177.73 | 177.73 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.55 | 179.55 | 178.65 | 178.65 | 1,476 | -0.46(-0.26%) |
Sep 23, 2021 | 177.64 | 179.63 | 177.64 | 179.10 | 8,123 | +2.39(+1.35%) |
Sep 22, 2021 | 177.09 | 177.62 | 176.65 | 176.71 | 5,287 | -0.09(-0.05%) |
Sep 21, 2021 | 177.59 | 177.59 | 176.79 | 176.79 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.36 | 177.77 | 174.88 | 176.48 | 9,698 | -1.27(-0.71%) |
Sep 17, 2021 | 177.38 | 177.84 | 176.89 | 177.75 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.91 | 178.70 | 177.02 | 178.42 | 9,011 | -0.77(-0.43%) |
Sep 15, 2021 | 178.91 | 179.75 | 178.91 | 179.19 | 5,954 | +0.15(+0.09%) |
Sep 14, 2021 | 180.73 | 180.78 | 179.03 | 179.03 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.07 | 182.07 | 179.49 | 180.00 | 11,178 | -1.19(-0.66%) |
Sep 10, 2021 | 183.63 | 183.63 | 181.19 | 181.19 | 3,290 | -1.64(-0.90%) |
Sep 09, 2021 | 185.28 | 185.28 | 182.83 | 182.83 | 3,915 | -2.60(-1.40%) |
Sep 08, 2021 | 184.86 | 185.63 | 184.86 | 185.44 | 4,281 | -0.27(-0.14%) |
Sep 07, 2021 | 187.28 | 187.28 | 185.12 | 185.70 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.20 | 188.20 | 186.55 | 187.26 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.66 | 187.60 | 185.66 | 187.60 | 6,085 | +2.66(+1.44%) |
Sep 01, 2021 | 184.35 | 184.94 | 183.81 | 184.94 | 11,821 | +0.51(+0.28%) |
Aug 31, 2021 | 185.03 | 185.75 | 184.09 | 184.43 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.65 | 185.47 | 184.34 | 184.91 | 5,162 | +0.54(+0.29%) |
Aug 27, 2021 | 185.50 | 185.50 | 184.37 | 184.37 | 6,046 | -0.27(-0.15%) |
Aug 26, 2021 | 186.03 | 186.03 | 184.64 | 184.64 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.34 | 185.86 | 185.13 | 185.74 | 4,758 | -0.89(-0.47%) |
Aug 24, 2021 | 186.89 | 187.11 | 186.33 | 186.63 | 10,214 | -2.28(-1.21%) |
Aug 23, 2021 | 188.88 | 189.79 | 188.58 | 188.91 | 4,909 | +1.96(+1.05%) |
Aug 20, 2021 | 185.82 | 187.53 | 185.82 | 186.94 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.55 | 187.66 | 184.55 | 185.72 | 8,652 | -0.58(-0.31%) |
Aug 18, 2021 | 189.78 | 190.28 | 186.30 | 186.30 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.71 | 189.30 | 186.95 | 189.29 | 17,986 | +2.17(+1.16%) |
Aug 16, 2021 | 186.01 | 187.12 | 185.82 | 187.12 | 4,914 | +0.92(+0.50%) |
Aug 13, 2021 | 185.33 | 186.20 | 185.33 | 186.20 | 3,433 | +1.91(+1.04%) |
Aug 12, 2021 | 182.83 | 184.50 | 182.83 | 184.29 | 9,116 | +2.43(+1.34%) |
Aug 11, 2021 | 184.84 | 184.84 | 181.78 | 181.86 | 6,379 | -2.79(-1.51%) |
Aug 10, 2021 | 184.16 | 185.12 | 183.12 | 184.65 | 6,475 | +0.77(+0.42%) |
Aug 09, 2021 | 184.22 | 185.02 | 183.50 | 183.88 | 15,184 | -1.00(-0.54%) |
Aug 06, 2021 | 185.92 | 185.92 | 183.96 | 184.88 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.13 | 185.57 | 184.36 | 185.52 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.85 | 186.85 | 184.88 | 184.88 | 7,877 | -2.19(-1.17%) |
Aug 03, 2021 | 185.05 | 187.08 | 184.56 | 187.08 | 10,056 | +2.97(+1.61%) |