Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.30 | 189.52 | 183.26 | 183.80 | 457,961 | -4.90(-2.59%) |
Apr 28, 2022 | 187.50 | 189.97 | 186.25 | 188.70 | 415,741 | +2.72(+1.46%) |
Apr 27, 2022 | 188.30 | 189.34 | 185.64 | 185.98 | 516,146 | -1.73(-0.92%) |
Apr 26, 2022 | 191.13 | 191.42 | 187.62 | 187.71 | 346,743 | -3.72(-1.94%) |
Apr 25, 2022 | 190.87 | 191.87 | 188.46 | 191.43 | 385,727 | +0.14(+0.07%) |
Apr 22, 2022 | 196.75 | 196.97 | 191.24 | 191.30 | 336,378 | -6.15(-3.11%) |
Apr 21, 2022 | 196.37 | 197.93 | 195.25 | 197.44 | 553,485 | +1.80(+0.92%) |
Apr 20, 2022 | 196.67 | 197.33 | 194.75 | 195.64 | 283,337 | -0.38(-0.19%) |
Apr 19, 2022 | 193.91 | 196.61 | 193.91 | 196.02 | 284,236 | +2.06(+1.06%) |
Apr 18, 2022 | 193.97 | 196.04 | 192.97 | 193.95 | 229,319 | -0.43(-0.22%) |
Apr 14, 2022 | 195.03 | 196.28 | 192.67 | 194.38 | 454,213 | -0.01(-0.01%) |
Apr 13, 2022 | 194.57 | 195.05 | 192.07 | 194.39 | 416,805 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 196.38 | 193.14 | 194.61 | 446,229 | +2.11(+1.10%) |
Apr 11, 2022 | 194.75 | 195.16 | 191.89 | 192.50 | 369,456 | -1.92(-0.99%) |
Apr 08, 2022 | 197.67 | 197.67 | 193.53 | 194.42 | 602,704 | -3.06(-1.55%) |
Apr 07, 2022 | 197.63 | 198.40 | 194.30 | 197.48 | 642,379 | -0.03(-0.01%) |
Apr 06, 2022 | 196.52 | 199.11 | 195.94 | 197.51 | 599,276 | -0.03(-0.01%) |
Apr 05, 2022 | 194.35 | 198.74 | 193.67 | 197.54 | 625,403 | +3.01(+1.55%) |
Apr 04, 2022 | 194.39 | 195.25 | 191.21 | 194.53 | 437,675 | +0.21(+0.11%) |
Apr 01, 2022 | 191.09 | 194.50 | 189.47 | 194.31 | 478,513 | +3.27(+1.71%) |
Mar 31, 2022 | 191.06 | 193.37 | 190.85 | 191.04 | 586,990 | -0.20(-0.11%) |
Mar 30, 2022 | 191.57 | 192.12 | 189.39 | 191.25 | 372,305 | -0.55(-0.29%) |
Mar 29, 2022 | 189.54 | 192.39 | 189.09 | 191.80 | 437,564 | +3.23(+1.71%) |
Mar 28, 2022 | 186.85 | 189.06 | 185.38 | 188.57 | 471,412 | +1.12(+0.60%) |
Mar 25, 2022 | 184.21 | 187.54 | 183.69 | 187.45 | 440,942 | +3.89(+2.12%) |
Mar 24, 2022 | 182.76 | 183.88 | 181.28 | 183.56 | 538,226 | +1.15(+0.63%) |
Mar 23, 2022 | 182.09 | 182.85 | 180.66 | 182.41 | 463,540 | +0.32(+0.18%) |
Mar 22, 2022 | 180.67 | 182.24 | 179.62 | 182.09 | 343,227 | +1.69(+0.94%) |
Mar 21, 2022 | 179.87 | 180.68 | 178.71 | 180.40 | 559,733 | +0.54(+0.30%) |
Mar 18, 2022 | 179.40 | 180.71 | 175.93 | 179.86 | 1,318,137 | +1.22(+0.68%) |
Mar 17, 2022 | 179.64 | 180.97 | 176.81 | 178.63 | 604,032 | -0.65(-0.36%) |
Mar 16, 2022 | 174.34 | 179.30 | 173.63 | 179.28 | 879,902 | +5.75(+3.31%) |
Mar 15, 2022 | 174.97 | 175.39 | 171.19 | 173.53 | 782,516 | -0.78(-0.45%) |
Mar 14, 2022 | 177.47 | 178.95 | 173.14 | 174.31 | 481,364 | -3.52(-1.98%) |
Mar 11, 2022 | 176.71 | 179.81 | 175.30 | 177.83 | 819,913 | +1.71(+0.97%) |
Mar 10, 2022 | 169.76 | 176.65 | 169.76 | 176.12 | 698,511 | +4.47(+2.60%) |
Mar 09, 2022 | 173.99 | 174.29 | 167.09 | 171.65 | 760,298 | -0.24(-0.14%) |
Mar 08, 2022 | 177.38 | 177.93 | 169.92 | 171.90 | 852,603 | -6.20(-3.48%) |
Mar 07, 2022 | 179.12 | 182.01 | 177.58 | 178.09 | 788,942 | -1.11(-0.62%) |
Mar 04, 2022 | 176.40 | 179.50 | 175.72 | 179.21 | 553,932 | +1.83(+1.03%) |
Mar 03, 2022 | 175.68 | 177.54 | 174.23 | 177.38 | 584,691 | +3.18(+1.83%) |
Mar 02, 2022 | 173.46 | 174.91 | 171.16 | 174.20 | 626,432 | +1.00(+0.58%) |
Mar 01, 2022 | 172.36 | 173.66 | 170.29 | 173.20 | 707,745 | +2.24(+1.31%) |
Feb 28, 2022 | 168.10 | 171.25 | 168.03 | 170.96 | 758,878 | +0.72(+0.43%) |
Feb 25, 2022 | 165.59 | 170.34 | 167.24 | 170.23 | 640,260 | +5.78(+3.52%) |
Feb 24, 2022 | 159.61 | 164.79 | 159.06 | 164.45 | 664,459 | +2.11(+1.30%) |
Feb 23, 2022 | 164.19 | 165.27 | 162.05 | 162.34 | 604,788 | -1.42(-0.87%) |
Feb 22, 2022 | 166.59 | 167.64 | 163.53 | 163.76 | 659,749 | -3.00(-1.80%) |
Feb 18, 2022 | 166.76 | 0 | +2.04(+1.24%) | |||
Feb 17, 2022 | 163.52 | 165.06 | 162.52 | 164.72 | 576,013 | +0.78(+0.48%) |
Feb 16, 2022 | 163.46 | 164.74 | 160.73 | 163.94 | 531,736 | +0.58(+0.36%) |
Feb 15, 2022 | 165.90 | 167.24 | 162.83 | 163.36 | 490,414 | -1.20(-0.73%) |
Feb 14, 2022 | 162.38 | 165.02 | 161.61 | 164.56 | 728,873 | +2.68(+1.65%) |
Feb 11, 2022 | 162.09 | 162.80 | 159.78 | 161.88 | 789,017 | +0.63(+0.39%) |
Feb 10, 2022 | 166.75 | 167.35 | 161.07 | 161.25 | 1,033,264 | -8.01(-4.73%) |
Feb 09, 2022 | 170.22 | 172.45 | 164.53 | 169.26 | 1,497,593 | +5.65(+3.45%) |
Feb 08, 2022 | 160.53 | 163.95 | 159.65 | 163.61 | 1,276,144 | +1.82(+1.12%) |
Feb 07, 2022 | 163.06 | 163.33 | 160.31 | 161.79 | 640,015 | -0.66(-0.41%) |
Feb 04, 2022 | 160.83 | 162.87 | 159.86 | 162.45 | 692,422 | +0.97(+0.60%) |
Feb 03, 2022 | 163.47 | 161.48 | 661,873 | -3.43(-2.08%) | ||
Feb 02, 2022 | 165.33 | 165.55 | 162.34 | 164.91 | 483,078 | +1.79(+1.10%) |
Feb 01, 2022 | 162.76 | 163.30 | 162.09 | 163.13 | 652,295 | +0.86(+0.53%) |
Jan 31, 2022 | 158.93 | 162.41 | 162.26 | 624,196 | +2.18(+1.36%) | |
Jan 28, 2022 | 152.74 | 160.09 | 150.91 | 160.08 | 692,698 | +8.06(+5.30%) |
Jan 27, 2022 | 152.44 | 155.34 | 150.30 | 152.03 | 951,173 | +0.39(+0.26%) |
Jan 26, 2022 | 154.42 | 156.27 | 151.13 | 151.64 | 635,942 | -1.96(-1.28%) |
Jan 25, 2022 | 156.23 | 157.14 | 152.31 | 153.60 | 718,035 | -4.23(-2.68%) |
Jan 24, 2022 | 164.82 | 164.82 | 154.52 | 157.83 | 548,910 | -0.50(-0.32%) |
Jan 21, 2022 | 158.09 | 160.66 | 155.95 | 158.33 | 735,974 | +0.64(+0.41%) |
Jan 20, 2022 | 162.39 | 163.75 | 157.15 | 157.69 | 734,915 | -3.23(-2.01%) |
Jan 19, 2022 | 160.06 | 164.84 | 158.31 | 160.92 | 655,108 | +1.01(+0.63%) |
Jan 18, 2022 | 162.34 | 162.34 | 157.90 | 159.91 | 551,081 | -3.45(-2.11%) |
Jan 14, 2022 | 163.36 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 166.96 | 166.96 | 162.15 | 162.64 | 529,644 | -3.59(-2.16%) |
Jan 12, 2022 | 164.38 | 167.25 | 164.21 | 166.23 | 464,345 | +2.10(+1.28%) |
Jan 11, 2022 | 164.00 | 164.33 | 160.60 | 164.13 | 426,580 | +0.17(+0.11%) |
Jan 10, 2022 | 163.65 | 164.44 | 160.73 | 163.96 | 446,060 | -0.18(-0.11%) |
Jan 07, 2022 | 163.59 | 165.47 | 161.87 | 164.14 | 430,969 | +0.14(+0.09%) |
Jan 06, 2022 | 167.32 | 168.58 | 162.84 | 164.00 | 548,958 | -3.21(-1.92%) |
Jan 05, 2022 | 169.01 | 171.67 | 167.06 | 167.21 | 900,794 | -1.68(-1.00%) |
Jan 04, 2022 | 165.46 | 169.97 | 163.56 | 168.89 | 797,852 | +3.36(+2.03%) |
Jan 03, 2022 | 161.55 | 165.93 | 160.63 | 165.53 | 525,060 | +4.06(+2.52%) |
Dec 31, 2021 | 161.78 | 162.54 | 161.22 | 161.47 | 235,787 | -0.71(-0.44%) |
Dec 30, 2021 | 162.96 | 163.43 | 162.02 | 162.18 | 219,079 | -0.12(-0.07%) |
Dec 29, 2021 | 161.70 | 162.84 | 160.91 | 162.29 | 199,656 | +0.45(+0.27%) |
Dec 28, 2021 | 160.57 | 161.89 | 158.91 | 161.85 | 155,797 | +1.77(+1.11%) |
Dec 27, 2021 | 160.48 | 160.48 | 158.06 | 160.08 | 241,741 | +0.12(+0.07%) |
Dec 23, 2021 | 161.23 | 161.75 | 159.94 | 159.96 | 324,556 | -0.39(-0.24%) |
Dec 22, 2021 | 159.81 | 161.26 | 158.35 | 160.35 | 371,177 | +0.78(+0.49%) |
Dec 21, 2021 | 157.44 | 159.82 | 156.67 | 159.57 | 318,587 | +1.96(+1.25%) |
Dec 20, 2021 | 157.70 | 158.19 | 155.89 | 157.60 | 420,282 | -1.21(-0.76%) |
Dec 17, 2021 | 159.38 | 159.67 | 157.31 | 158.81 | 1,059,288 | -0.83(-0.52%) |
Dec 16, 2021 | 155.42 | 159.94 | 154.35 | 159.65 | 818,255 | +5.01(+3.24%) |
Dec 15, 2021 | 154.09 | 155.49 | 153.21 | 154.64 | 636,655 | -2.35(-1.50%) |
Dec 14, 2021 | 156.08 | 158.18 | 156.03 | 156.99 | 490,008 | -0.16(-0.10%) |
Dec 13, 2021 | 152.74 | 158.44 | 152.74 | 157.15 | 892,974 | +4.22(+2.76%) |
Dec 10, 2021 | 151.75 | 153.57 | 150.82 | 152.93 | 416,015 | +1.54(+1.02%) |
Dec 09, 2021 | 150.79 | 152.14 | 150.20 | 151.39 | 443,891 | +0.23(+0.15%) |
Dec 08, 2021 | 152.66 | 152.66 | 150.92 | 151.16 | 449,099 | -1.01(-0.67%) |
Dec 07, 2021 | 154.32 | 154.77 | 151.15 | 152.17 | 1,047,051 | -1.47(-0.96%) |
Dec 06, 2021 | 149.37 | 153.93 | 148.11 | 153.64 | 648,463 | +4.71(+3.16%) |
Dec 03, 2021 | 147.06 | 150.24 | 146.11 | 148.93 | 847,899 | +1.81(+1.23%) |
Dec 02, 2021 | 142.63 | 148.43 | 142.63 | 147.12 | 696,934 | +4.50(+3.15%) |
Dec 01, 2021 | 147.46 | 148.80 | 142.53 | 142.63 | 981,464 | -3.54(-2.42%) |
Nov 30, 2021 | 146.87 | 147.82 | 144.97 | 146.16 | 1,405,055 | -0.66(-0.45%) |
Nov 29, 2021 | 147.01 | 147.66 | 145.34 | 146.82 | 776,892 | +1.13(+0.77%) |
Nov 26, 2021 | 147.05 | 147.76 | 144.13 | 145.69 | 386,737 | -1.61(-1.09%) |
Nov 24, 2021 | 147.02 | 148.48 | 146.71 | 147.30 | 515,229 | -0.22(-0.15%) |
Nov 23, 2021 | 147.53 | 148.59 | 146.63 | 147.52 | 516,604 | -0.13(-0.09%) |
Nov 22, 2021 | 147.43 | 148.73 | 146.15 | 147.66 | 606,048 | -0.03(-0.02%) |
Nov 19, 2021 | 146.92 | 148.77 | 146.25 | 147.69 | 881,688 | +1.36(+0.93%) |
Nov 18, 2021 | 147.96 | 146.68 | 146.11 | 146.33 | 879,516 | -1.93(-1.30%) |
Nov 17, 2021 | 151.51 | 151.51 | 147.36 | 148.26 | 1,173,800 | -3.70(-2.44%) |
Nov 16, 2021 | 152.00 | 153.64 | 151.93 | 151.96 | 435,745 | +0.62(+0.41%) |
Nov 15, 2021 | 152.46 | 153.19 | 151.19 | 151.34 | 446,908 | -0.71(-0.47%) |
Nov 12, 2021 | 153.47 | 153.84 | 151.38 | 152.05 | 1,156,467 | -1.42(-0.92%) |
Nov 11, 2021 | 156.57 | 156.85 | 153.12 | 153.47 | 423,474 | -2.58(-1.66%) |
Nov 10, 2021 | 153.67 | 156.05 | 638,844 | +2.75(+1.79%) | ||
Nov 09, 2021 | 148.36 | 154.00 | 148.20 | 153.31 | 955,185 | -1.99(-1.28%) |
Nov 08, 2021 | 152.71 | 157.62 | 152.33 | 155.29 | 1,007,501 | +2.65(+1.74%) |
Nov 05, 2021 | 153.83 | 154.94 | 151.90 | 152.64 | 587,361 | -0.29(-0.19%) |
Nov 04, 2021 | 153.39 | 156.46 | 152.31 | 152.93 | 471,524 | -0.46(-0.30%) |
Nov 03, 2021 | 152.77 | 155.17 | 147.66 | 153.39 | 1,108,455 | -0.16(-0.11%) |
Nov 02, 2021 | 160.66 | 160.66 | 153.32 | 153.56 | 644,689 | -6.49(-4.05%) |
Nov 01, 2021 | 160.59 | 161.38 | 158.74 | 160.04 | 280,570 | -0.43(-0.27%) |
Oct 29, 2021 | 157.32 | 161.68 | 157.32 | 160.48 | 478,884 | +2.54(+1.61%) |
Oct 28, 2021 | 158.65 | 160.44 | 157.05 | 157.94 | 433,430 | -0.82(-0.52%) |
Oct 27, 2021 | 167.84 | 167.84 | 157.91 | 158.76 | 625,679 | -9.01(-5.37%) |
Oct 26, 2021 | 168.15 | 167.78 | 217,354 | +0.00(+0.00%) | ||
Oct 25, 2021 | 167.85 | 168.69 | 167.03 | 167.78 | 226,635 | -0.18(-0.11%) |
Oct 22, 2021 | 166.49 | 168.58 | 166.49 | 167.96 | 226,485 | +1.93(+1.16%) |
Oct 21, 2021 | 165.26 | 166.56 | 163.14 | 166.03 | 305,751 | +1.12(+0.68%) |
Oct 20, 2021 | 165.65 | 165.91 | 162.76 | 164.91 | 342,595 | +0.13(+0.08%) |
Oct 19, 2021 | 165.04 | 165.76 | 164.17 | 164.79 | 343,094 | -0.10(-0.06%) |
Oct 18, 2021 | 163.33 | 165.27 | 162.83 | 164.88 | 263,420 | +0.95(+0.58%) |
Oct 15, 2021 | 163.10 | 165.04 | 162.65 | 163.93 | 384,583 | +2.00(+1.24%) |
Oct 14, 2021 | 159.74 | 162.00 | 158.72 | 161.92 | 266,375 | +3.03(+1.90%) |
Oct 13, 2021 | 158.34 | 159.38 | 157.06 | 158.90 | 244,097 | +1.01(+0.64%) |
Oct 12, 2021 | 159.25 | 159.93 | 157.44 | 157.88 | 351,577 | -0.99(-0.63%) |
Oct 11, 2021 | 159.94 | 160.90 | 158.56 | 158.88 | 237,648 | -1.20(-0.75%) |
Oct 08, 2021 | 159.53 | 161.24 | 159.11 | 160.07 | 268,931 | +1.32(+0.83%) |
Oct 07, 2021 | 158.35 | 160.15 | 157.90 | 158.75 | 455,441 | +1.45(+0.92%) |
Oct 06, 2021 | 156.16 | 157.52 | 155.15 | 157.31 | 457,736 | +0.37(+0.23%) |
Oct 05, 2021 | 157.13 | 159.43 | 156.03 | 156.94 | 421,003 | -0.31(-0.20%) |
Oct 04, 2021 | 158.13 | 159.71 | 156.37 | 157.25 | 409,056 | -1.81(-1.14%) |
Oct 01, 2021 | 158.85 | 160.66 | 157.27 | 159.06 | 367,801 | +0.92(+0.58%) |
Sep 30, 2021 | 160.50 | 161.68 | 156.84 | 158.15 | 482,624 | -2.02(-1.26%) |
Sep 29, 2021 | 159.64 | 161.60 | 159.64 | 160.17 | 333,824 | +0.72(+0.45%) |
Sep 28, 2021 | 163.97 | 163.97 | 158.78 | 159.45 | 506,528 | -5.01(-3.05%) |
Sep 27, 2021 | 164.90 | 165.63 | 163.37 | 164.46 | 338,686 | -0.74(-0.45%) |
Sep 24, 2021 | 164.23 | 165.38 | 164.23 | 165.20 | 227,809 | +0.97(+0.59%) |
Sep 23, 2021 | 162.57 | 165.45 | 162.57 | 164.23 | 293,882 | +1.55(+0.95%) |
Sep 22, 2021 | 161.77 | 163.75 | 160.87 | 162.68 | 303,687 | +0.90(+0.55%) |
Sep 21, 2021 | 164.36 | 164.46 | 161.44 | 161.78 | 326,535 | -1.52(-0.93%) |
Sep 20, 2021 | 160.69 | 163.43 | 160.66 | 163.30 | 469,149 | +0.63(+0.39%) |
Sep 17, 2021 | 163.90 | 164.01 | 161.67 | 162.68 | 857,917 | -1.98(-1.20%) |
Sep 16, 2021 | 164.15 | 165.45 | 163.34 | 164.65 | 327,847 | +0.87(+0.53%) |
Sep 15, 2021 | 161.13 | 164.52 | 161.13 | 163.78 | 371,014 | +2.70(+1.68%) |
Sep 14, 2021 | 162.26 | 163.02 | 160.47 | 161.09 | 379,885 | -1.28(-0.79%) |
Sep 13, 2021 | 164.43 | 165.34 | 161.72 | 162.37 | 382,232 | -0.58(-0.35%) |
Sep 10, 2021 | 165.55 | 167.24 | 162.48 | 162.95 | 536,071 | -2.13(-1.29%) |
Sep 09, 2021 | 167.90 | 168.34 | 165.04 | 165.08 | 489,937 | -1.96(-1.17%) |
Sep 08, 2021 | 166.06 | 169.06 | 165.64 | 167.03 | 623,296 | +0.71(+0.43%) |
Sep 07, 2021 | 169.39 | 170.56 | 166.12 | 166.32 | 451,330 | -2.63(-1.56%) |
Sep 03, 2021 | 169.08 | 169.84 | 168.19 | 168.95 | 328,849 | -0.47(-0.28%) |
Sep 02, 2021 | 171.07 | 171.51 | 169.13 | 169.43 | 298,932 | -1.03(-0.60%) |
Sep 01, 2021 | 170.41 | 171.11 | 168.42 | 170.45 | 267,108 | +0.88(+0.52%) |
Aug 31, 2021 | 170.10 | 172.43 | 168.95 | 169.57 | 539,293 | +0.06(+0.03%) |
Aug 30, 2021 | 169.43 | 170.40 | 168.80 | 169.51 | 208,230 | +0.38(+0.22%) |
Aug 27, 2021 | 167.59 | 169.87 | 167.37 | 169.14 | 440,480 | +1.90(+1.14%) |
Aug 26, 2021 | 166.65 | 167.86 | 164.87 | 167.23 | 249,731 | +0.48(+0.29%) |
Aug 25, 2021 | 166.71 | 167.79 | 166.21 | 166.75 | 250,286 | +0.23(+0.14%) |
Aug 24, 2021 | 169.85 | 170.23 | 166.36 | 166.52 | 327,999 | -3.18(-1.88%) |
Aug 23, 2021 | 170.91 | 171.09 | 169.46 | 169.70 | 239,480 | -0.59(-0.34%) |
Aug 20, 2021 | 169.26 | 170.91 | 168.55 | 170.29 | 366,232 | +0.81(+0.48%) |
Aug 19, 2021 | 166.64 | 169.51 | 164.62 | 169.48 | 406,605 | +3.76(+2.27%) |
Aug 18, 2021 | 171.36 | 173.03 | 162.10 | 165.72 | 1,039,818 | -5.96(-3.47%) |
Aug 17, 2021 | 169.61 | 172.29 | 169.61 | 171.69 | 543,830 | +0.81(+0.47%) |
Aug 16, 2021 | 170.13 | 171.69 | 168.46 | 170.88 | 481,350 | +0.60(+0.35%) |
Aug 13, 2021 | 167.85 | 170.29 | 166.98 | 170.28 | 248,127 | +2.70(+1.61%) |
Aug 12, 2021 | 167.37 | 168.40 | 163.52 | 167.58 | 374,064 | +0.58(+0.34%) |
Aug 11, 2021 | 166.44 | 167.52 | 166.22 | 167.00 | 262,167 | +1.41(+0.85%) |
Aug 10, 2021 | 165.97 | 166.90 | 164.12 | 165.59 | 254,048 | -0.61(-0.36%) |
Aug 09, 2021 | 167.85 | 168.43 | 166.12 | 166.19 | 259,541 | -1.04(-0.62%) |
Aug 06, 2021 | 166.82 | 168.20 | 166.44 | 167.23 | 325,280 | +0.47(+0.28%) |
Aug 05, 2021 | 167.07 | 167.52 | 165.77 | 166.76 | 312,686 | -0.12(-0.07%) |
Aug 04, 2021 | 168.95 | 169.17 | 166.56 | 166.89 | 282,546 | -2.15(-1.27%) |
Aug 03, 2021 | 168.40 | 169.57 | 166.89 | 169.04 | 443,285 | +1.21(+0.72%) |
Aug 02, 2021 | 168.09 | 168.79 | 166.73 | 167.83 | 361,933 | +0.46(+0.28%) |
Jul 30, 2021 | 166.64 | 168.07 | 166.16 | 167.37 | 219,552 | +0.77(+0.46%) |
Jul 29, 2021 | 165.80 | 167.12 | 165.63 | 166.60 | 274,936 | +1.31(+0.79%) |
Jul 28, 2021 | 169.03 | 169.47 | 165.18 | 165.29 | 461,677 | -4.03(-2.38%) |
Jul 27, 2021 | 169.73 | 170.26 | 167.88 | 169.32 | 336,040 | +0.30(+0.18%) |
Jul 26, 2021 | 169.34 | 170.16 | 167.74 | 169.02 | 254,143 | -0.44(-0.26%) |
Jul 23, 2021 | 168.98 | 169.92 | 168.14 | 169.46 | 209,298 | +1.34(+0.80%) |
Jul 22, 2021 | 166.75 | 169.07 | 166.71 | 168.13 | 306,099 | +1.68(+1.01%) |
Jul 21, 2021 | 167.41 | 168.10 | 166.19 | 166.44 | 494,409 | -0.48(-0.29%) |
Jul 20, 2021 | 164.49 | 167.17 | 164.44 | 166.93 | 568,939 | +3.15(+1.93%) |
Jul 19, 2021 | 164.19 | 164.65 | 162.81 | 163.77 | 523,604 | -1.27(-0.77%) |
Jul 16, 2021 | 164.00 | 166.46 | 163.32 | 165.04 | 515,672 | +0.99(+0.60%) |
Jul 15, 2021 | 161.92 | 164.32 | 161.47 | 164.05 | 546,557 | +2.24(+1.38%) |
Jul 14, 2021 | 160.50 | 161.85 | 159.82 | 161.81 | 239,196 | +1.52(+0.95%) |
Jul 13, 2021 | 160.26 | 161.33 | 159.29 | 160.29 | 222,100 | -0.32(-0.20%) |
Jul 12, 2021 | 160.97 | 161.03 | 159.79 | 160.61 | 219,402 | -0.31(-0.19%) |
Jul 09, 2021 | 160.66 | 161.72 | 159.79 | 160.92 | 282,720 | +0.77(+0.48%) |
Jul 08, 2021 | 159.49 | 160.47 | 158.74 | 160.15 | 374,976 | -0.22(-0.14%) |
Jul 07, 2021 | 158.69 | 160.48 | 158.69 | 160.37 | 419,455 | +2.02(+1.28%) |
Jul 06, 2021 | 159.50 | 159.56 | 157.55 | 158.35 | 286,218 | -1.07(-0.67%) |
Jul 02, 2021 | 159.19 | 159.72 | 158.68 | 159.42 | 226,483 | +1.26(+0.80%) |
Jul 01, 2021 | 157.16 | 158.74 | 156.86 | 158.16 | 325,686 | +0.96(+0.61%) |
Jun 30, 2021 | 159.27 | 159.43 | 156.71 | 157.20 | 449,315 | -1.93(-1.21%) |
Jun 29, 2021 | 159.39 | 160.42 | 158.89 | 159.13 | 280,718 | +0.27(+0.17%) |
Jun 28, 2021 | 161.18 | 161.18 | 157.70 | 158.86 | 315,023 | -1.30(-0.81%) |
Jun 25, 2021 | 157.72 | 162.10 | 157.46 | 160.16 | 1,662,130 | +2.06(+1.30%) |
Jun 24, 2021 | 158.71 | 159.41 | 157.30 | 158.10 | 471,244 | +0.12(+0.08%) |
Jun 23, 2021 | 159.68 | 159.68 | 157.12 | 157.97 | 447,166 | -1.34(-0.84%) |
Jun 22, 2021 | 160.72 | 160.91 | 158.97 | 159.31 | 576,084 | -1.10(-0.68%) |
Jun 21, 2021 | 159.04 | 161.27 | 157.65 | 160.41 | 572,375 | +2.21(+1.40%) |
Jun 18, 2021 | 156.58 | 159.57 | 155.91 | 158.20 | 1,013,746 | +1.31(+0.83%) |
Jun 17, 2021 | 158.24 | 159.10 | 156.81 | 156.89 | 640,491 | -1.36(-0.86%) |
Jun 16, 2021 | 158.36 | 159.22 | 156.83 | 158.25 | 633,372 | +0.67(+0.43%) |
Jun 15, 2021 | 157.41 | 158.60 | 156.72 | 157.58 | 445,608 | +0.56(+0.36%) |
Jun 14, 2021 | 156.31 | 157.07 | 154.66 | 157.02 | 419,485 | +0.73(+0.47%) |
Jun 11, 2021 | 157.43 | 157.43 | 155.40 | 156.29 | 463,733 | -0.54(-0.34%) |
Jun 10, 2021 | 154.49 | 157.00 | 153.58 | 156.83 | 507,196 | +3.28(+2.13%) |
Jun 09, 2021 | 152.81 | 154.62 | 152.14 | 153.55 | 471,653 | +1.43(+0.94%) |
Jun 08, 2021 | 150.38 | 152.23 | 149.78 | 152.12 | 521,285 | +1.95(+1.30%) |
Jun 07, 2021 | 151.54 | 151.54 | 149.00 | 150.17 | 519,261 | -1.54(-1.01%) |
Jun 04, 2021 | 150.04 | 151.84 | 149.98 | 151.71 | 432,571 | +1.92(+1.28%) |
Jun 03, 2021 | 148.06 | 150.65 | 148.05 | 149.78 | 496,680 | +0.27(+0.18%) |
Jun 02, 2021 | 148.10 | 149.88 | 147.94 | 149.51 | 345,757 | +1.61(+1.09%) |
Jun 01, 2021 | 148.46 | 148.57 | 146.89 | 147.91 | 377,216 | -0.29(-0.20%) |
May 28, 2021 | 150.35 | 150.70 | 148.07 | 148.20 | 410,772 | -1.36(-0.91%) |
May 27, 2021 | 149.95 | 150.65 | 148.83 | 149.56 | 696,815 | -0.45(-0.30%) |
May 26, 2021 | 149.86 | 150.39 | 149.14 | 150.01 | 409,151 | +0.09(+0.06%) |
May 25, 2021 | 150.71 | 150.71 | 149.36 | 149.93 | 271,014 | -0.38(-0.25%) |
May 24, 2021 | 150.15 | 150.72 | 149.08 | 150.31 | 369,793 | +1.31(+0.88%) |
May 21, 2021 | 148.84 | 150.73 | 148.61 | 149.00 | 1,314,423 | +0.06(+0.04%) |
May 20, 2021 | 147.90 | 149.84 | 147.24 | 148.94 | 280,931 | +1.72(+1.17%) |
May 19, 2021 | 148.38 | 149.15 | 145.58 | 147.22 | 367,005 | -1.95(-1.30%) |
May 18, 2021 | 150.04 | 150.32 | 148.62 | 149.16 | 363,276 | -0.84(-0.56%) |
May 17, 2021 | 150.89 | 152.86 | 148.87 | 150.00 | 291,560 | -0.80(-0.53%) |
May 14, 2021 | 151.57 | 152.77 | 150.33 | 150.80 | 337,988 | -0.63(-0.42%) |
May 13, 2021 | 149.09 | 152.07 | 147.92 | 151.43 | 591,049 | +2.75(+1.85%) |
May 12, 2021 | 149.22 | 151.03 | 147.52 | 148.68 | 536,653 | -1.15(-0.77%) |
May 11, 2021 | 151.14 | 152.54 | 149.45 | 149.83 | 466,096 | -2.44(-1.60%) |
May 10, 2021 | 150.82 | 152.93 | 149.40 | 152.28 | 727,141 | +2.62(+1.75%) |
May 07, 2021 | 151.76 | 153.05 | 148.94 | 149.66 | 490,689 | -2.24(-1.48%) |
May 06, 2021 | 151.94 | 152.21 | 149.42 | 151.90 | 619,349 | +0.62(+0.41%) |
May 05, 2021 | 154.28 | 154.28 | 150.06 | 151.28 | 772,876 | -0.72(-0.47%) |
May 04, 2021 | 155.31 | 156.40 | 149.78 | 152.00 | 1,393,213 | -5.14(-3.27%) |