Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 152.25 | 152.93 | 147.04 | 147.37 | 1,424,227 | -6.31(-4.11%) |
Apr 28, 2022 | 149.57 | 154.31 | 148.99 | 153.69 | 822,258 | +4.25(+2.84%) |
Apr 27, 2022 | 150.55 | 152.11 | 149.23 | 149.44 | 962,910 | -1.93(-1.28%) |
Apr 26, 2022 | 153.49 | 154.49 | 151.04 | 151.37 | 759,400 | -2.44(-1.59%) |
Apr 25, 2022 | 157.63 | 157.66 | 151.34 | 153.81 | 857,677 | -3.24(-2.06%) |
Apr 22, 2022 | 158.29 | 159.26 | 156.01 | 157.05 | 1,038,305 | -1.06(-0.67%) |
Apr 21, 2022 | 160.65 | 161.79 | 157.99 | 158.11 | 985,525 | -2.15(-1.34%) |
Apr 20, 2022 | 158.81 | 161.77 | 158.34 | 160.27 | 819,476 | +3.04(+1.93%) |
Apr 19, 2022 | 155.80 | 157.41 | 155.07 | 157.22 | 608,758 | +1.85(+1.19%) |
Apr 18, 2022 | 158.87 | 159.86 | 154.47 | 155.37 | 663,899 | -3.56(-2.24%) |
Apr 14, 2022 | 160.51 | 161.34 | 158.84 | 158.93 | 608,375 | -0.95(-0.59%) |
Apr 13, 2022 | 161.21 | 161.59 | 159.18 | 159.87 | 863,215 | -1.34(-0.83%) |
Apr 12, 2022 | 161.64 | 163.67 | 160.94 | 161.21 | 812,348 | -0.64(-0.40%) |
Apr 11, 2022 | 162.60 | 163.37 | 160.69 | 161.85 | 913,312 | -0.62(-0.38%) |
Apr 08, 2022 | 163.60 | 166.30 | 162.22 | 162.47 | 808,292 | -1.22(-0.74%) |
Apr 07, 2022 | 162.49 | 164.29 | 160.30 | 163.69 | 859,154 | +2.06(+1.27%) |
Apr 06, 2022 | 160.25 | 162.06 | 159.84 | 161.63 | 937,434 | +1.29(+0.81%) |
Apr 05, 2022 | 159.32 | 161.31 | 159.19 | 160.34 | 910,950 | +1.33(+0.84%) |
Apr 04, 2022 | 160.99 | 161.19 | 157.45 | 159.01 | 635,171 | -2.48(-1.53%) |
Apr 01, 2022 | 158.51 | 161.61 | 157.19 | 161.49 | 617,406 | +3.17(+2.00%) |
Mar 31, 2022 | 158.56 | 160.18 | 158.31 | 158.32 | 1,031,820 | -0.31(-0.19%) |
Mar 30, 2022 | 157.25 | 158.86 | 155.92 | 158.63 | 747,741 | +1.35(+0.86%) |
Mar 29, 2022 | 156.42 | 157.38 | 155.61 | 157.28 | 709,390 | +2.89(+1.87%) |
Mar 28, 2022 | 153.50 | 154.39 | 152.52 | 154.39 | 536,048 | +1.79(+1.17%) |
Mar 25, 2022 | 151.67 | 152.68 | 150.96 | 152.60 | 530,188 | +1.34(+0.89%) |
Mar 24, 2022 | 149.25 | 151.36 | 148.84 | 151.26 | 544,465 | +2.44(+1.64%) |
Mar 23, 2022 | 149.85 | 150.45 | 148.57 | 148.83 | 794,809 | -0.94(-0.63%) |
Mar 22, 2022 | 150.27 | 150.80 | 148.51 | 149.76 | 918,782 | -0.41(-0.27%) |
Mar 21, 2022 | 151.22 | 152.98 | 149.57 | 150.18 | 687,202 | -1.64(-1.08%) |
Mar 18, 2022 | 151.09 | 153.76 | 150.64 | 151.81 | 1,882,622 | +1.23(+0.82%) |
Mar 17, 2022 | 149.32 | 151.83 | 148.99 | 150.58 | 667,490 | +1.22(+0.82%) |
Mar 16, 2022 | 149.27 | 150.12 | 147.46 | 149.35 | 1,030,205 | +0.19(+0.13%) |
Mar 15, 2022 | 148.21 | 149.53 | 146.62 | 149.16 | 707,906 | +3.19(+2.18%) |
Mar 14, 2022 | 146.92 | 148.21 | 145.04 | 145.98 | 1,059,545 | +0.52(+0.35%) |
Mar 11, 2022 | 146.66 | 148.19 | 144.67 | 145.46 | 1,008,447 | -1.00(-0.69%) |
Mar 10, 2022 | 146.57 | 146.62 | 144.57 | 146.46 | 1,002,312 | -0.63(-0.43%) |
Mar 09, 2022 | 149.17 | 149.95 | 145.97 | 147.09 | 921,306 | -0.44(-0.30%) |
Mar 08, 2022 | 150.56 | 152.38 | 146.84 | 147.53 | 1,425,217 | -4.75(-3.12%) |
Mar 07, 2022 | 154.68 | 154.94 | 151.22 | 152.29 | 1,301,042 | -1.74(-1.13%) |
Mar 04, 2022 | 148.29 | 154.41 | 148.19 | 154.03 | 1,675,594 | +5.84(+3.94%) |
Mar 03, 2022 | 145.86 | 148.88 | 145.86 | 148.19 | 1,133,952 | +2.72(+1.87%) |
Mar 02, 2022 | 144.07 | 145.89 | 144.03 | 145.48 | 859,046 | +1.03(+0.72%) |
Mar 01, 2022 | 144.70 | 146.54 | 142.21 | 144.45 | 1,418,308 | -0.07(-0.05%) |
Feb 28, 2022 | 145.74 | 146.31 | 142.78 | 144.51 | 3,770,207 | -1.53(-1.05%) |
Feb 25, 2022 | 142.99 | 146.12 | 143.15 | 146.04 | 1,202,378 | +3.91(+2.75%) |
Feb 24, 2022 | 138.64 | 142.55 | 138.36 | 142.13 | 1,290,294 | +1.79(+1.27%) |
Feb 23, 2022 | 142.80 | 143.53 | 140.20 | 140.34 | 1,043,167 | -1.05(-0.74%) |
Feb 22, 2022 | 140.75 | 142.94 | 138.96 | 141.40 | 1,148,338 | -0.41(-0.29%) |
Feb 18, 2022 | 141.81 | 0 | +0.19(+0.13%) | |||
Feb 17, 2022 | 141.48 | 142.66 | 137.92 | 141.62 | 1,471,817 | +1.69(+1.21%) |
Feb 16, 2022 | 140.66 | 140.70 | 138.06 | 139.92 | 1,955,286 | -0.46(-0.33%) |
Feb 15, 2022 | 142.90 | 143.11 | 139.06 | 140.38 | 1,933,272 | -1.21(-0.85%) |
Feb 14, 2022 | 142.96 | 144.34 | 139.83 | 141.59 | 1,281,089 | -1.37(-0.96%) |
Feb 11, 2022 | 144.75 | 145.64 | 141.92 | 142.95 | 993,529 | -0.91(-0.63%) |
Feb 10, 2022 | 146.10 | 147.55 | 143.52 | 143.86 | 892,942 | -5.09(-3.42%) |
Feb 09, 2022 | 150.16 | 150.31 | 147.71 | 148.95 | 945,970 | +0.07(+0.05%) |
Feb 08, 2022 | 148.73 | 150.96 | 148.31 | 148.88 | 953,508 | +0.23(+0.15%) |
Feb 07, 2022 | 148.92 | 149.41 | 146.85 | 148.65 | 985,234 | +0.50(+0.34%) |
Feb 04, 2022 | 149.17 | 149.88 | 146.51 | 148.15 | 940,134 | -1.92(-1.28%) |
Feb 03, 2022 | 151.73 | 149.87 | 150.07 | 768,828 | -3.15(-2.06%) | |
Feb 02, 2022 | 150.91 | 153.38 | 149.81 | 153.22 | 905,940 | +2.01(+1.33%) |
Feb 01, 2022 | 153.40 | 153.82 | 149.17 | 151.21 | 949,634 | -1.99(-1.30%) |
Jan 31, 2022 | 149.70 | 153.51 | 153.20 | 1,014,370 | +2.82(+1.88%) | |
Jan 28, 2022 | 148.89 | 150.37 | 146.12 | 150.38 | 948,127 | +1.61(+1.08%) |
Jan 27, 2022 | 149.47 | 151.88 | 148.31 | 148.77 | 966,997 | +0.57(+0.39%) |
Jan 26, 2022 | 150.01 | 151.94 | 147.27 | 148.20 | 1,144,333 | -1.38(-0.92%) |
Jan 25, 2022 | 150.33 | 152.32 | 148.10 | 149.58 | 1,203,815 | -2.66(-1.75%) |
Jan 24, 2022 | 153.20 | 154.95 | 147.91 | 152.24 | 1,487,928 | -1.52(-0.99%) |
Jan 21, 2022 | 156.33 | 157.53 | 153.57 | 153.77 | 955,523 | -1.25(-0.81%) |
Jan 20, 2022 | 153.93 | 156.91 | 151.99 | 155.01 | 1,120,226 | +1.60(+1.04%) |
Jan 19, 2022 | 153.96 | 156.57 | 153.18 | 153.41 | 987,556 | -0.94(-0.61%) |
Jan 18, 2022 | 153.43 | 156.00 | 152.17 | 154.36 | 1,224,718 | -1.49(-0.95%) |
Jan 14, 2022 | 155.84 | 0 | -4.31(-2.69%) | |||
Jan 13, 2022 | 161.15 | 162.28 | 159.62 | 160.15 | 901,428 | -1.04(-0.64%) |
Jan 12, 2022 | 159.55 | 161.60 | 157.68 | 161.19 | 906,749 | +0.83(+0.52%) |
Jan 11, 2022 | 162.14 | 163.01 | 158.08 | 160.36 | 797,112 | -1.64(-1.01%) |
Jan 10, 2022 | 164.52 | 164.78 | 159.25 | 162.00 | 1,135,691 | -3.31(-2.00%) |
Jan 07, 2022 | 164.68 | 166.22 | 162.96 | 165.30 | 1,259,208 | -1.72(-1.03%) |
Jan 06, 2022 | 169.23 | 170.44 | 166.53 | 167.02 | 1,109,919 | -2.67(-1.57%) |
Jan 05, 2022 | 168.93 | 171.77 | 168.88 | 169.69 | 1,189,739 | -1.26(-0.74%) |
Jan 04, 2022 | 175.33 | 176.05 | 170.93 | 170.94 | 1,196,188 | -4.50(-2.56%) |
Jan 03, 2022 | 180.04 | 180.31 | 173.59 | 175.44 | 747,882 | -4.50(-2.50%) |
Dec 31, 2021 | 179.12 | 180.69 | 178.63 | 179.94 | 401,147 | +0.79(+0.44%) |
Dec 30, 2021 | 178.28 | 179.81 | 177.47 | 179.15 | 392,199 | +0.61(+0.34%) |
Dec 29, 2021 | 177.69 | 178.85 | 176.52 | 178.54 | 392,250 | +1.19(+0.67%) |
Dec 28, 2021 | 175.06 | 177.37 | 174.63 | 177.35 | 393,636 | +2.44(+1.39%) |
Dec 27, 2021 | 174.57 | 175.55 | 173.35 | 174.91 | 449,883 | +1.43(+0.82%) |
Dec 23, 2021 | 174.88 | 175.07 | 173.21 | 173.48 | 338,825 | -1.23(-0.70%) |
Dec 22, 2021 | 172.12 | 174.83 | 171.64 | 174.71 | 480,416 | +2.00(+1.16%) |
Dec 21, 2021 | 174.92 | 175.41 | 170.71 | 172.71 | 1,000,037 | -1.29(-0.74%) |
Dec 20, 2021 | 172.96 | 174.60 | 171.07 | 173.99 | 751,239 | -0.47(-0.27%) |
Dec 17, 2021 | 174.03 | 176.12 | 173.64 | 174.46 | 2,237,756 | +0.17(+0.10%) |
Dec 16, 2021 | 173.24 | 175.26 | 172.82 | 174.29 | 793,105 | +0.63(+0.36%) |
Dec 15, 2021 | 171.65 | 173.73 | 171.64 | 173.66 | 653,300 | +2.83(+1.66%) |
Dec 14, 2021 | 172.20 | 172.66 | 169.68 | 170.83 | 663,730 | -1.52(-0.88%) |
Dec 13, 2021 | 167.60 | 173.45 | 167.60 | 172.35 | 871,736 | +4.53(+2.70%) |
Dec 10, 2021 | 168.29 | 169.94 | 167.16 | 167.82 | 623,265 | +0.31(+0.18%) |
Dec 09, 2021 | 168.16 | 168.30 | 166.58 | 167.51 | 913,466 | -0.90(-0.53%) |
Dec 08, 2021 | 168.53 | 169.70 | 167.22 | 168.41 | 668,471 | +0.23(+0.14%) |
Dec 07, 2021 | 166.03 | 169.05 | 165.41 | 168.18 | 696,831 | +2.48(+1.50%) |
Dec 06, 2021 | 164.14 | 166.61 | 163.73 | 165.70 | 641,455 | +2.18(+1.33%) |
Dec 03, 2021 | 163.47 | 163.70 | 159.72 | 163.52 | 872,519 | +1.20(+0.74%) |
Dec 02, 2021 | 160.72 | 163.37 | 160.49 | 162.32 | 877,377 | +2.45(+1.53%) |
Dec 01, 2021 | 160.14 | 163.77 | 158.69 | 159.87 | 983,947 | -0.73(-0.46%) |
Nov 30, 2021 | 164.39 | 166.05 | 160.54 | 160.61 | 1,639,359 | -4.53(-2.74%) |
Nov 29, 2021 | 163.41 | 165.69 | 161.85 | 165.13 | 654,729 | +2.87(+1.77%) |
Nov 26, 2021 | 164.26 | 166.34 | 161.98 | 162.26 | 419,117 | -2.95(-1.79%) |
Nov 24, 2021 | 164.83 | 165.63 | 163.26 | 165.22 | 424,289 | +0.31(+0.19%) |
Nov 23, 2021 | 166.19 | 167.47 | 164.37 | 164.90 | 599,819 | -1.42(-0.85%) |
Nov 22, 2021 | 164.82 | 167.65 | 163.37 | 166.32 | 682,946 | +1.13(+0.69%) |
Nov 19, 2021 | 164.28 | 165.69 | 163.11 | 165.19 | 783,268 | +1.80(+1.10%) |
Nov 18, 2021 | 162.97 | 163.59 | 163.08 | 163.39 | 636,616 | +0.71(+0.43%) |
Nov 17, 2021 | 162.48 | 162.74 | 160.11 | 162.68 | 743,748 | +0.01(+0.01%) |
Nov 16, 2021 | 164.72 | 164.83 | 162.19 | 162.68 | 655,673 | -1.85(-1.12%) |
Nov 15, 2021 | 163.13 | 164.94 | 162.81 | 164.52 | 516,146 | +1.85(+1.14%) |
Nov 12, 2021 | 163.00 | 163.00 | 161.07 | 162.68 | 412,757 | +0.09(+0.05%) |
Nov 11, 2021 | 164.07 | 164.10 | 161.41 | 162.59 | 552,021 | -1.29(-0.78%) |
Nov 10, 2021 | 161.08 | 163.90 | 163.88 | 817,332 | +2.36(+1.46%) | |
Nov 09, 2021 | 161.51 | 162.34 | 160.46 | 161.51 | 554,519 | +1.06(+0.66%) |
Nov 08, 2021 | 160.65 | 161.21 | 158.15 | 160.45 | 1,003,785 | -0.62(-0.38%) |
Nov 05, 2021 | 160.22 | 161.97 | 159.35 | 161.07 | 692,207 | +0.84(+0.53%) |
Nov 04, 2021 | 157.28 | 160.60 | 157.28 | 160.22 | 1,206,891 | +0.72(+0.45%) |
Nov 03, 2021 | 163.28 | 165.19 | 157.79 | 159.50 | 1,724,833 | -8.35(-4.97%) |
Nov 02, 2021 | 165.93 | 167.88 | 165.11 | 167.85 | 1,013,300 | +2.95(+1.79%) |
Nov 01, 2021 | 165.47 | 165.36 | 162.33 | 164.90 | 765,240 | -0.47(-0.28%) |
Oct 29, 2021 | 166.14 | 167.39 | 164.57 | 165.36 | 821,450 | -1.07(-0.64%) |
Oct 28, 2021 | 164.37 | 166.56 | 164.29 | 166.43 | 497,298 | +1.98(+1.21%) |
Oct 27, 2021 | 167.04 | 167.18 | 164.28 | 164.45 | 547,663 | -1.64(-0.99%) |
Oct 26, 2021 | 166.08 | 166.09 | 569,445 | +0.09(+0.06%) | ||
Oct 25, 2021 | 165.65 | 168.03 | 165.20 | 166.00 | 616,183 | -0.91(-0.55%) |
Oct 22, 2021 | 165.12 | 167.53 | 165.04 | 166.91 | 566,341 | +2.15(+1.30%) |
Oct 21, 2021 | 165.44 | 167.36 | 164.36 | 164.76 | 782,622 | -0.40(-0.24%) |
Oct 20, 2021 | 165.25 | 166.74 | 164.50 | 165.16 | 586,450 | +1.25(+0.76%) |
Oct 19, 2021 | 162.97 | 164.63 | 162.56 | 163.91 | 626,202 | +2.15(+1.33%) |
Oct 18, 2021 | 162.08 | 162.70 | 160.78 | 161.76 | 560,271 | -0.98(-0.60%) |
Oct 15, 2021 | 162.64 | 163.16 | 161.59 | 162.74 | 694,338 | +0.23(+0.14%) |
Oct 14, 2021 | 161.31 | 163.03 | 161.31 | 162.51 | 576,382 | +1.69(+1.05%) |
Oct 13, 2021 | 161.24 | 161.83 | 159.74 | 160.82 | 814,986 | -0.13(-0.08%) |
Oct 12, 2021 | 160.25 | 161.66 | 159.41 | 160.96 | 525,999 | +0.65(+0.40%) |
Oct 11, 2021 | 161.49 | 162.28 | 159.85 | 160.31 | 785,772 | -1.87(-1.15%) |
Oct 08, 2021 | 163.57 | 164.62 | 161.11 | 162.18 | 466,172 | -1.56(-0.95%) |
Oct 07, 2021 | 165.68 | 166.97 | 163.49 | 163.74 | 524,391 | -1.62(-0.98%) |
Oct 06, 2021 | 162.49 | 165.38 | 161.47 | 165.36 | 514,260 | +2.45(+1.50%) |
Oct 05, 2021 | 162.71 | 163.71 | 161.99 | 162.91 | 608,258 | +0.66(+0.40%) |
Oct 04, 2021 | 160.05 | 163.03 | 159.71 | 162.26 | 769,423 | +2.44(+1.53%) |
Oct 01, 2021 | 160.16 | 161.76 | 159.02 | 159.82 | 697,921 | -0.66(-0.41%) |
Sep 30, 2021 | 162.50 | 162.79 | 160.35 | 160.48 | 910,512 | -1.20(-0.74%) |
Sep 29, 2021 | 160.03 | 163.29 | 159.37 | 161.68 | 726,471 | +2.00(+1.25%) |
Sep 28, 2021 | 161.50 | 161.58 | 159.47 | 159.67 | 763,671 | -2.39(-1.48%) |
Sep 27, 2021 | 165.47 | 165.91 | 161.91 | 162.07 | 971,723 | -5.77(-3.44%) |
Sep 24, 2021 | 168.83 | 169.89 | 167.09 | 167.84 | 495,484 | -0.99(-0.59%) |
Sep 23, 2021 | 168.63 | 170.52 | 168.24 | 168.83 | 701,350 | +0.10(+0.06%) |
Sep 22, 2021 | 169.94 | 170.39 | 167.39 | 168.72 | 653,000 | -0.70(-0.41%) |
Sep 21, 2021 | 170.39 | 171.97 | 169.30 | 169.42 | 636,909 | -0.75(-0.44%) |
Sep 20, 2021 | 168.29 | 171.60 | 167.13 | 170.17 | 679,638 | +1.15(+0.68%) |
Sep 17, 2021 | 170.59 | 172.22 | 168.55 | 169.03 | 2,066,644 | -3.47(-2.01%) |
Sep 16, 2021 | 174.91 | 175.59 | 171.96 | 172.50 | 762,608 | -1.85(-1.06%) |
Sep 15, 2021 | 175.40 | 176.13 | 173.64 | 174.35 | 777,404 | -1.17(-0.67%) |
Sep 14, 2021 | 174.74 | 175.78 | 173.88 | 175.52 | 509,180 | +1.65(+0.95%) |
Sep 13, 2021 | 176.62 | 177.09 | 173.21 | 173.87 | 727,107 | -1.57(-0.89%) |
Sep 10, 2021 | 178.73 | 178.73 | 175.35 | 175.43 | 547,612 | -2.61(-1.47%) |
Sep 09, 2021 | 178.25 | 179.32 | 177.09 | 178.04 | 1,040,579 | -1.15(-0.64%) |
Sep 08, 2021 | 174.69 | 179.76 | 174.22 | 179.19 | 621,468 | +4.51(+2.58%) |
Sep 07, 2021 | 175.86 | 176.38 | 173.63 | 174.68 | 641,197 | -1.09(-0.62%) |
Sep 03, 2021 | 176.68 | 177.55 | 175.23 | 175.78 | 491,151 | -1.61(-0.91%) |
Sep 02, 2021 | 175.63 | 177.46 | 175.16 | 177.39 | 484,586 | +2.30(+1.31%) |
Sep 01, 2021 | 171.53 | 175.80 | 171.53 | 175.09 | 791,828 | +2.07(+1.20%) |
Aug 31, 2021 | 173.34 | 174.41 | 172.60 | 173.02 | 967,019 | -0.31(-0.18%) |
Aug 30, 2021 | 172.00 | 174.03 | 171.64 | 173.34 | 547,890 | +2.16(+1.26%) |
Aug 27, 2021 | 172.41 | 173.09 | 170.90 | 171.18 | 788,625 | -0.86(-0.50%) |
Aug 26, 2021 | 171.37 | 172.47 | 170.66 | 172.04 | 548,541 | +0.32(+0.19%) |
Aug 25, 2021 | 171.46 | 172.24 | 170.47 | 171.72 | 529,213 | +0.27(+0.16%) |
Aug 24, 2021 | 172.54 | 172.74 | 169.94 | 171.46 | 785,607 | -1.52(-0.88%) |
Aug 23, 2021 | 174.78 | 175.86 | 172.16 | 172.97 | 1,046,495 | -1.80(-1.03%) |
Aug 20, 2021 | 172.26 | 175.29 | 171.36 | 174.78 | 702,199 | +2.21(+1.28%) |
Aug 19, 2021 | 171.13 | 173.18 | 170.34 | 172.57 | 578,359 | +1.79(+1.05%) |
Aug 18, 2021 | 172.01 | 172.14 | 169.92 | 170.77 | 614,178 | -1.43(-0.83%) |
Aug 17, 2021 | 172.15 | 172.41 | 170.45 | 172.21 | 610,233 | -0.10(-0.06%) |
Aug 16, 2021 | 169.93 | 172.55 | 169.69 | 172.31 | 656,346 | +2.45(+1.44%) |
Aug 13, 2021 | 168.68 | 170.02 | 167.90 | 169.86 | 684,517 | +1.40(+0.83%) |
Aug 12, 2021 | 166.80 | 168.93 | 166.43 | 168.47 | 831,094 | +1.79(+1.08%) |
Aug 11, 2021 | 167.53 | 168.09 | 165.69 | 166.67 | 767,725 | -0.43(-0.26%) |
Aug 10, 2021 | 168.23 | 168.34 | 166.62 | 167.10 | 657,265 | -1.05(-0.63%) |
Aug 09, 2021 | 169.08 | 169.48 | 166.61 | 168.15 | 1,038,161 | +0.26(+0.15%) |
Aug 06, 2021 | 170.24 | 170.70 | 167.81 | 167.89 | 1,057,609 | -2.10(-1.24%) |
Aug 05, 2021 | 167.47 | 170.38 | 166.52 | 169.99 | 555,114 | +3.03(+1.81%) |
Aug 04, 2021 | 162.87 | 167.61 | 162.79 | 166.97 | 1,146,597 | +1.11(+0.67%) |
Aug 03, 2021 | 163.92 | 167.31 | 162.83 | 165.86 | 964,740 | +2.89(+1.77%) |
Aug 02, 2021 | 160.82 | 162.99 | 160.68 | 162.97 | 657,201 | +2.03(+1.26%) |
Jul 30, 2021 | 161.38 | 162.83 | 160.79 | 160.95 | 667,176 | -0.59(-0.36%) |
Jul 29, 2021 | 161.33 | 162.08 | 160.52 | 161.53 | 429,236 | +0.36(+0.22%) |
Jul 28, 2021 | 160.99 | 161.66 | 159.52 | 161.18 | 512,416 | +0.14(+0.09%) |
Jul 27, 2021 | 157.42 | 161.54 | 156.64 | 161.03 | 617,483 | +3.80(+2.42%) |
Jul 26, 2021 | 157.53 | 158.04 | 156.08 | 157.23 | 587,957 | -1.03(-0.65%) |
Jul 23, 2021 | 155.90 | 158.35 | 155.65 | 158.26 | 637,417 | +2.70(+1.73%) |
Jul 22, 2021 | 154.78 | 155.97 | 154.38 | 155.56 | 566,443 | +0.88(+0.57%) |
Jul 21, 2021 | 157.46 | 157.46 | 153.96 | 154.69 | 792,148 | -3.04(-1.93%) |
Jul 20, 2021 | 158.92 | 160.32 | 156.78 | 157.72 | 1,009,420 | -0.62(-0.39%) |
Jul 19, 2021 | 158.35 | 159.85 | 155.91 | 158.35 | 812,289 | -0.90(-0.56%) |
Jul 16, 2021 | 157.57 | 160.63 | 157.25 | 159.25 | 665,701 | +2.08(+1.32%) |
Jul 15, 2021 | 153.65 | 157.53 | 153.48 | 157.16 | 662,686 | +2.72(+1.76%) |
Jul 14, 2021 | 153.47 | 155.25 | 152.58 | 154.45 | 384,541 | +0.94(+0.61%) |
Jul 13, 2021 | 154.07 | 155.07 | 152.91 | 153.51 | 500,919 | -0.69(-0.45%) |
Jul 12, 2021 | 153.51 | 154.43 | 152.86 | 154.20 | 438,121 | +0.66(+0.43%) |
Jul 09, 2021 | 152.94 | 153.74 | 151.82 | 153.54 | 549,437 | +0.66(+0.43%) |
Jul 08, 2021 | 153.81 | 155.16 | 152.39 | 152.88 | 602,361 | -1.70(-1.10%) |
Jul 07, 2021 | 151.38 | 154.78 | 150.78 | 154.58 | 921,044 | +3.31(+2.19%) |
Jul 06, 2021 | 149.30 | 151.36 | 148.13 | 151.27 | 804,684 | +2.84(+1.91%) |
Jul 02, 2021 | 147.53 | 148.49 | 147.12 | 148.43 | 420,345 | +1.24(+0.84%) |
Jul 01, 2021 | 145.91 | 147.50 | 145.19 | 147.19 | 525,471 | +1.36(+0.93%) |
Jun 30, 2021 | 147.37 | 148.10 | 145.07 | 145.83 | 663,396 | -1.28(-0.87%) |
Jun 29, 2021 | 148.01 | 149.73 | 147.04 | 147.11 | 692,615 | -1.75(-1.18%) |
Jun 28, 2021 | 147.23 | 150.29 | 147.23 | 148.86 | 785,202 | +1.99(+1.35%) |
Jun 25, 2021 | 146.43 | 147.01 | 145.13 | 146.87 | 1,100,586 | +0.44(+0.30%) |
Jun 24, 2021 | 149.01 | 149.06 | 145.39 | 146.43 | 916,850 | -1.52(-1.03%) |
Jun 23, 2021 | 151.22 | 151.38 | 147.55 | 147.95 | 903,815 | -3.15(-2.09%) |
Jun 22, 2021 | 153.09 | 153.81 | 151.04 | 151.10 | 614,941 | -1.51(-0.99%) |
Jun 21, 2021 | 149.42 | 152.93 | 147.94 | 152.61 | 854,833 | +3.56(+2.39%) |
Jun 18, 2021 | 152.43 | 153.09 | 148.89 | 149.06 | 1,840,229 | -4.41(-2.87%) |
Jun 17, 2021 | 149.61 | 153.68 | 149.37 | 153.46 | 654,939 | +3.53(+2.35%) |
Jun 16, 2021 | 153.81 | 154.22 | 149.83 | 149.94 | 840,771 | -3.14(-2.05%) |
Jun 15, 2021 | 151.86 | 153.77 | 151.40 | 153.08 | 677,121 | +1.24(+0.82%) |
Jun 14, 2021 | 151.88 | 152.80 | 149.92 | 151.84 | 777,232 | +0.11(+0.08%) |
Jun 11, 2021 | 151.19 | 151.80 | 150.68 | 151.72 | 787,933 | +0.60(+0.39%) |
Jun 10, 2021 | 149.27 | 151.38 | 148.74 | 151.13 | 572,574 | +2.02(+1.35%) |
Jun 09, 2021 | 148.90 | 149.86 | 148.16 | 149.11 | 682,953 | +0.75(+0.50%) |
Jun 08, 2021 | 149.30 | 149.49 | 147.63 | 148.37 | 507,135 | -0.62(-0.42%) |
Jun 07, 2021 | 148.12 | 149.16 | 147.82 | 148.99 | 515,313 | +0.98(+0.66%) |
Jun 04, 2021 | 147.80 | 148.73 | 147.61 | 148.00 | 426,144 | +0.37(+0.25%) |
Jun 03, 2021 | 145.72 | 148.24 | 145.72 | 147.64 | 761,825 | +0.58(+0.39%) |
Jun 02, 2021 | 145.92 | 147.72 | 145.49 | 147.06 | 532,777 | +1.11(+0.76%) |
Jun 01, 2021 | 147.49 | 147.75 | 145.83 | 145.95 | 654,608 | -0.72(-0.49%) |
May 28, 2021 | 146.34 | 147.55 | 145.60 | 146.67 | 594,221 | +1.51(+1.04%) |
May 27, 2021 | 147.60 | 147.65 | 144.85 | 145.16 | 1,088,051 | -1.47(-1.00%) |
May 26, 2021 | 146.93 | 147.39 | 145.67 | 146.62 | 512,750 | +0.05(+0.03%) |
May 25, 2021 | 146.50 | 147.34 | 145.32 | 146.58 | 614,628 | +0.07(+0.05%) |
May 24, 2021 | 147.22 | 148.06 | 146.41 | 146.50 | 475,699 | -0.26(-0.18%) |
May 21, 2021 | 146.33 | 147.93 | 145.86 | 146.77 | 1,696,669 | +0.66(+0.45%) |
May 20, 2021 | 143.95 | 146.57 | 143.95 | 146.10 | 743,444 | +2.22(+1.55%) |
May 19, 2021 | 142.46 | 143.93 | 142.03 | 143.88 | 640,137 | +0.93(+0.65%) |
May 18, 2021 | 142.77 | 143.76 | 141.78 | 142.95 | 544,830 | +0.23(+0.16%) |
May 17, 2021 | 144.43 | 145.54 | 142.68 | 142.73 | 571,129 | -1.87(-1.30%) |
May 14, 2021 | 143.97 | 145.56 | 143.81 | 144.60 | 878,123 | +0.78(+0.55%) |
May 13, 2021 | 141.54 | 144.44 | 141.26 | 143.81 | 592,593 | +2.28(+1.61%) |
May 12, 2021 | 144.57 | 144.74 | 141.12 | 141.53 | 884,786 | -3.89(-2.67%) |
May 11, 2021 | 147.41 | 147.41 | 144.35 | 145.42 | 705,628 | -2.18(-1.47%) |
May 10, 2021 | 144.11 | 148.12 | 143.94 | 147.60 | 2,122,592 | +3.63(+2.52%) |
May 07, 2021 | 144.38 | 146.85 | 143.82 | 143.97 | 844,553 | -0.41(-0.28%) |
May 06, 2021 | 144.11 | 145.26 | 143.38 | 144.38 | 797,177 | +0.13(+0.09%) |
May 05, 2021 | 144.37 | 146.22 | 142.47 | 144.25 | 757,774 | -2.10(-1.44%) |
May 04, 2021 | 145.62 | 147.70 | 144.48 | 146.35 | 1,014,699 | -0.20(-0.14%) |