Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 138.76 | 138.95 | 135.10 | 135.42 | 2,656,880 | -4.60(-3.28%) |
Apr 28, 2022 | 139.23 | 141.04 | 137.67 | 140.02 | 1,211,656 | +0.59(+0.43%) |
Apr 27, 2022 | 138.07 | 140.37 | 137.44 | 139.43 | 1,065,583 | +1.36(+0.98%) |
Apr 26, 2022 | 142.22 | 142.46 | 138.02 | 138.07 | 1,073,689 | -4.59(-3.22%) |
Apr 25, 2022 | 141.52 | 143.21 | 138.95 | 142.65 | 1,319,244 | +1.54(+1.09%) |
Apr 22, 2022 | 140.21 | 143.25 | 140.21 | 141.12 | 2,291,674 | +2.34(+1.69%) |
Apr 21, 2022 | 137.32 | 139.38 | 137.16 | 138.78 | 1,144,212 | +1.83(+1.33%) |
Apr 20, 2022 | 136.48 | 137.79 | 135.75 | 136.95 | 1,293,864 | +0.83(+0.61%) |
Apr 19, 2022 | 133.87 | 136.65 | 132.89 | 136.12 | 1,014,536 | +1.68(+1.25%) |
Apr 18, 2022 | 136.73 | 136.81 | 134.02 | 134.44 | 1,080,390 | -1.92(-1.41%) |
Apr 14, 2022 | 136.93 | 137.75 | 135.36 | 136.36 | 876,323 | +0.17(+0.12%) |
Apr 13, 2022 | 137.39 | 138.43 | 135.50 | 136.19 | 1,026,433 | -0.99(-0.72%) |
Apr 12, 2022 | 137.56 | 138.61 | 136.81 | 137.18 | 919,200 | -1.22(-0.88%) |
Apr 11, 2022 | 136.76 | 139.94 | 136.71 | 138.40 | 1,432,991 | +1.17(+0.85%) |
Apr 08, 2022 | 137.75 | 138.55 | 135.99 | 137.23 | 1,642,102 | +0.32(+0.23%) |
Apr 07, 2022 | 135.18 | 137.36 | 133.81 | 136.91 | 1,627,067 | +2.10(+1.56%) |
Apr 06, 2022 | 134.43 | 135.05 | 133.23 | 134.81 | 1,655,566 | -0.26(-0.19%) |
Apr 05, 2022 | 135.40 | 137.33 | 134.79 | 135.08 | 1,472,875 | -0.75(-0.55%) |
Apr 04, 2022 | 132.95 | 136.33 | 131.66 | 135.83 | 1,612,138 | +2.03(+1.52%) |
Apr 01, 2022 | 130.61 | 133.91 | 128.86 | 133.79 | 1,482,146 | +3.56(+2.73%) |
Mar 31, 2022 | 131.08 | 131.58 | 129.31 | 130.23 | 1,218,234 | -0.44(-0.34%) |
Mar 30, 2022 | 129.39 | 131.28 | 129.07 | 130.67 | 981,589 | -0.18(-0.14%) |
Mar 29, 2022 | 131.53 | 132.63 | 130.04 | 130.85 | 1,405,414 | +0.99(+0.76%) |
Mar 28, 2022 | 127.86 | 129.90 | 127.86 | 129.86 | 993,904 | +2.03(+1.59%) |
Mar 25, 2022 | 125.52 | 127.87 | 125.06 | 127.83 | 1,150,753 | +2.21(+1.76%) |
Mar 24, 2022 | 127.40 | 127.40 | 124.73 | 125.61 | 1,133,957 | -1.58(-1.24%) |
Mar 23, 2022 | 128.39 | 129.72 | 127.15 | 127.20 | 1,209,421 | -0.33(-0.26%) |
Mar 22, 2022 | 126.02 | 128.00 | 124.83 | 127.53 | 1,190,460 | +2.12(+1.69%) |
Mar 21, 2022 | 125.54 | 126.61 | 124.37 | 125.41 | 1,031,698 | +0.05(+0.04%) |
Mar 18, 2022 | 124.98 | 125.91 | 123.94 | 125.36 | 2,020,321 | +0.94(+0.75%) |
Mar 17, 2022 | 123.79 | 126.23 | 123.11 | 124.43 | 1,116,504 | +1.19(+0.97%) |
Mar 16, 2022 | 122.34 | 123.24 | 120.57 | 123.24 | 1,391,013 | +0.87(+0.71%) |
Mar 15, 2022 | 119.37 | 122.81 | 119.24 | 122.36 | 1,636,468 | +2.82(+2.36%) |
Mar 14, 2022 | 122.31 | 122.79 | 118.98 | 119.55 | 1,897,760 | -2.38(-1.95%) |
Mar 11, 2022 | 124.96 | 125.69 | 121.83 | 121.92 | 1,704,134 | -3.08(-2.46%) |
Mar 10, 2022 | 128.13 | 122.97 | 125.01 | 2,163,286 | -3.58(-2.78%) | |
Mar 09, 2022 | 129.68 | 130.62 | 128.38 | 128.59 | 1,373,224 | -1.10(-0.85%) |
Mar 08, 2022 | 135.56 | 136.24 | 129.64 | 129.68 | 1,754,646 | -6.60(-4.85%) |
Mar 07, 2022 | 135.26 | 138.17 | 132.97 | 136.28 | 1,994,307 | +0.70(+0.52%) |
Mar 04, 2022 | 134.63 | 136.61 | 134.63 | 135.58 | 1,097,174 | -0.67(-0.49%) |
Mar 03, 2022 | 135.90 | 137.14 | 134.46 | 136.25 | 1,121,007 | +0.59(+0.43%) |
Mar 02, 2022 | 134.88 | 136.21 | 133.16 | 135.66 | 1,003,574 | -0.06(-0.04%) |
Mar 01, 2022 | 136.09 | 137.42 | 134.72 | 135.71 | 890,072 | -0.85(-0.62%) |
Feb 28, 2022 | 137.11 | 137.83 | 135.16 | 136.57 | 1,136,711 | -1.68(-1.21%) |
Feb 25, 2022 | 134.85 | 138.32 | 134.81 | 138.24 | 1,313,487 | +4.06(+3.03%) |
Feb 24, 2022 | 136.99 | 137.45 | 131.91 | 134.18 | 1,831,865 | -4.03(-2.91%) |
Feb 23, 2022 | 139.45 | 139.45 | 137.84 | 138.21 | 1,161,274 | -0.90(-0.65%) |
Feb 22, 2022 | 140.93 | 141.60 | 138.41 | 139.10 | 1,923,319 | -1.92(-1.36%) |
Feb 18, 2022 | 141.02 | 0 | +4.25(+3.11%) | |||
Feb 17, 2022 | 132.16 | 137.01 | 131.82 | 136.77 | 2,561,024 | +3.10(+2.32%) |
Feb 16, 2022 | 133.61 | 134.33 | 131.07 | 133.67 | 1,079,974 | +0.06(+0.04%) |
Feb 15, 2022 | 134.03 | 135.44 | 132.94 | 133.62 | 976,611 | -0.29(-0.22%) |
Feb 14, 2022 | 135.06 | 135.54 | 131.42 | 133.91 | 1,589,464 | -1.02(-0.76%) |
Feb 11, 2022 | 132.85 | 135.86 | 132.22 | 134.93 | 1,802,200 | +2.49(+1.88%) |
Feb 10, 2022 | 133.24 | 134.50 | 132.17 | 132.44 | 1,445,162 | -1.36(-1.02%) |
Feb 09, 2022 | 134.84 | 135.53 | 131.62 | 133.79 | 2,324,396 | -0.36(-0.27%) |
Feb 08, 2022 | 135.99 | 136.92 | 134.10 | 134.16 | 2,110,461 | -2.80(-2.05%) |
Feb 07, 2022 | 131.38 | 137.35 | 129.84 | 136.96 | 3,977,535 | +4.50(+3.39%) |
Feb 04, 2022 | 135.75 | 138.63 | 131.20 | 132.46 | 9,329,623 | -22.42(-14.47%) |
Feb 03, 2022 | 156.82 | 154.53 | 154.88 | 1,377,584 | -1.55(-0.99%) | |
Feb 02, 2022 | 154.70 | 156.82 | 154.66 | 156.42 | 1,403,469 | -1.64(-1.04%) |
Feb 01, 2022 | 157.90 | 158.46 | 155.07 | 158.06 | 1,636,571 | +0.82(+0.52%) |
Jan 31, 2022 | 155.74 | 157.65 | 157.24 | 1,563,657 | +0.86(+0.55%) | |
Jan 28, 2022 | 154.56 | 156.43 | 154.30 | 156.38 | 1,179,806 | +1.38(+0.89%) |
Jan 27, 2022 | 154.33 | 156.40 | 152.61 | 155.00 | 1,869,473 | +0.70(+0.45%) |
Jan 26, 2022 | 156.02 | 159.24 | 153.75 | 154.30 | 2,872,424 | -9.19(-5.62%) |
Jan 25, 2022 | 164.44 | 164.80 | 160.85 | 163.49 | 1,490,085 | -1.18(-0.72%) |
Jan 24, 2022 | 167.04 | 169.68 | 162.62 | 164.67 | 2,476,537 | -1.54(-0.92%) |
Jan 21, 2022 | 164.77 | 167.90 | 163.75 | 166.20 | 1,315,309 | +2.44(+1.49%) |
Jan 20, 2022 | 168.44 | 168.76 | 163.56 | 163.76 | 1,795,511 | -4.79(-2.84%) |
Jan 19, 2022 | 168.86 | 170.19 | 166.83 | 168.56 | 1,618,072 | +0.11(+0.07%) |
Jan 18, 2022 | 172.83 | 172.83 | 168.17 | 168.45 | 1,227,251 | -5.20(-3.00%) |
Jan 14, 2022 | 173.65 | 0 | +3.38(+1.98%) | |||
Jan 13, 2022 | 169.55 | 170.68 | 169.01 | 170.27 | 1,345,299 | +0.89(+0.53%) |
Jan 12, 2022 | 166.30 | 169.79 | 165.71 | 169.38 | 1,834,433 | +2.27(+1.36%) |
Jan 11, 2022 | 167.27 | 168.31 | 166.20 | 167.11 | 1,375,889 | -0.12(-0.07%) |
Jan 10, 2022 | 168.04 | 169.58 | 166.95 | 167.23 | 1,623,465 | -0.19(-0.11%) |
Jan 07, 2022 | 166.61 | 168.04 | 165.86 | 167.41 | 1,213,371 | +1.27(+0.76%) |
Jan 06, 2022 | 165.62 | 167.46 | 164.52 | 166.15 | 1,441,157 | +1.03(+0.63%) |
Jan 05, 2022 | 163.78 | 165.71 | 163.71 | 165.11 | 978,404 | +1.71(+1.05%) |
Jan 04, 2022 | 161.85 | 164.13 | 161.63 | 163.40 | 1,036,724 | +0.61(+0.38%) |
Jan 03, 2022 | 161.92 | 162.89 | 159.23 | 162.79 | 1,116,620 | +0.53(+0.33%) |
Dec 31, 2021 | 160.74 | 162.68 | 160.38 | 162.26 | 718,707 | +1.90(+1.18%) |
Dec 30, 2021 | 160.06 | 160.84 | 159.14 | 160.36 | 781,935 | +0.88(+0.55%) |
Dec 29, 2021 | 160.47 | 161.17 | 159.00 | 159.48 | 756,534 | -0.51(-0.32%) |
Dec 28, 2021 | 159.74 | 160.11 | 158.92 | 160.00 | 601,155 | +0.97(+0.61%) |
Dec 27, 2021 | 157.74 | 159.18 | 157.64 | 159.03 | 644,401 | +0.99(+0.62%) |
Dec 23, 2021 | 159.09 | 159.30 | 157.66 | 158.04 | 662,671 | -0.87(-0.55%) |
Dec 22, 2021 | 159.18 | 159.67 | 157.60 | 158.92 | 738,840 | -0.36(-0.23%) |
Dec 21, 2021 | 163.32 | 163.70 | 158.26 | 159.28 | 1,455,531 | -5.06(-3.08%) |
Dec 20, 2021 | 162.72 | 167.05 | 162.11 | 164.34 | 2,042,843 | +2.27(+1.40%) |
Dec 17, 2021 | 166.23 | 168.19 | 161.25 | 162.07 | 2,740,103 | -3.73(-2.25%) |
Dec 16, 2021 | 163.17 | 166.62 | 162.55 | 165.80 | 1,782,734 | +1.90(+1.16%) |
Dec 15, 2021 | 161.07 | 165.50 | 161.07 | 163.90 | 1,857,201 | +3.22(+2.00%) |
Dec 14, 2021 | 160.99 | 161.85 | 159.28 | 160.69 | 1,337,563 | +0.55(+0.34%) |
Dec 13, 2021 | 156.03 | 161.24 | 154.67 | 160.13 | 2,066,123 | +3.30(+2.11%) |
Dec 10, 2021 | 156.01 | 157.35 | 155.52 | 156.83 | 853,471 | +1.50(+0.96%) |
Dec 09, 2021 | 155.99 | 156.24 | 154.26 | 155.33 | 786,882 | -0.80(-0.51%) |
Dec 08, 2021 | 153.93 | 156.53 | 153.55 | 156.13 | 972,350 | +2.34(+1.52%) |
Dec 07, 2021 | 156.14 | 156.68 | 152.52 | 153.79 | 1,815,995 | -3.23(-2.06%) |
Dec 06, 2021 | 156.49 | 157.81 | 155.55 | 157.02 | 1,211,661 | +0.53(+0.34%) |
Dec 03, 2021 | 154.68 | 157.88 | 154.68 | 156.49 | 1,297,868 | +1.57(+1.02%) |
Dec 02, 2021 | 154.75 | 156.38 | 154.45 | 154.91 | 1,787,996 | +0.66(+0.43%) |
Dec 01, 2021 | 151.69 | 155.38 | 150.98 | 154.25 | 1,693,615 | +2.71(+1.79%) |
Nov 30, 2021 | 157.88 | 157.88 | 151.33 | 151.55 | 3,003,195 | -5.87(-3.73%) |
Nov 29, 2021 | 160.02 | 161.33 | 157.32 | 157.42 | 1,492,286 | -4.70(-2.90%) |
Nov 26, 2021 | 157.76 | 162.35 | 157.53 | 162.12 | 2,530,856 | +5.71(+3.65%) |
Nov 24, 2021 | 157.12 | 157.12 | 155.08 | 156.40 | 913,148 | -0.72(-0.46%) |
Nov 23, 2021 | 156.32 | 157.34 | 154.75 | 157.12 | 911,279 | +1.14(+0.73%) |
Nov 22, 2021 | 154.88 | 157.14 | 154.41 | 155.98 | 888,678 | +0.59(+0.38%) |
Nov 19, 2021 | 156.93 | 159.56 | 154.78 | 155.39 | 1,389,284 | +1.13(+0.73%) |
Nov 18, 2021 | 157.27 | 154.65 | 153.34 | 154.26 | 1,049,294 | -3.24(-2.06%) |
Nov 17, 2021 | 158.36 | 160.23 | 157.01 | 157.50 | 1,594,142 | -0.61(-0.39%) |
Nov 16, 2021 | 158.20 | 159.13 | 157.32 | 158.12 | 1,063,509 | +0.03(+0.02%) |
Nov 15, 2021 | 154.51 | 158.14 | 154.51 | 158.09 | 1,368,346 | +3.57(+2.31%) |
Nov 12, 2021 | 154.71 | 155.39 | 153.56 | 154.51 | 854,975 | +0.09(+0.06%) |
Nov 11, 2021 | 153.68 | 154.49 | 151.66 | 154.42 | 914,036 | +0.47(+0.30%) |
Nov 10, 2021 | 155.08 | 153.37 | 153.96 | 878,900 | -0.66(-0.43%) | |
Nov 09, 2021 | 153.31 | 154.78 | 152.57 | 154.62 | 1,089,581 | +1.75(+1.14%) |
Nov 08, 2021 | 151.81 | 153.15 | 150.78 | 152.87 | 1,004,193 | +0.94(+0.62%) |
Nov 05, 2021 | 152.00 | 152.61 | 150.09 | 151.93 | 1,408,396 | -1.10(-0.72%) |
Nov 04, 2021 | 153.88 | 155.00 | 152.26 | 153.03 | 1,093,702 | -0.86(-0.56%) |
Nov 03, 2021 | 152.62 | 155.39 | 151.81 | 153.88 | 1,301,084 | -0.03(-0.02%) |
Nov 02, 2021 | 155.41 | 156.96 | 152.50 | 153.91 | 2,794,912 | +1.85(+1.22%) |
Nov 01, 2021 | 151.39 | 152.39 | 151.12 | 152.06 | 1,662,130 | +0.36(+0.24%) |
Oct 29, 2021 | 150.66 | 152.71 | 150.21 | 151.69 | 2,290,173 | +1.07(+0.71%) |
Oct 28, 2021 | 148.67 | 150.72 | 148.34 | 150.62 | 1,205,372 | +2.13(+1.44%) |
Oct 27, 2021 | 150.29 | 151.59 | 148.30 | 148.49 | 994,115 | -1.53(-1.02%) |
Oct 26, 2021 | 149.71 | 150.02 | 1,088,256 | +0.68(+0.45%) | ||
Oct 25, 2021 | 148.52 | 149.66 | 146.54 | 149.34 | 1,205,325 | +0.19(+0.12%) |
Oct 22, 2021 | 147.94 | 149.62 | 147.94 | 149.16 | 785,842 | +1.28(+0.86%) |
Oct 21, 2021 | 148.76 | 149.66 | 147.63 | 147.88 | 1,070,947 | -0.91(-0.61%) |
Oct 20, 2021 | 147.23 | 150.69 | 147.23 | 148.79 | 1,831,918 | +1.89(+1.29%) |
Oct 19, 2021 | 147.82 | 148.08 | 144.34 | 146.89 | 2,874,216 | -1.45(-0.98%) |
Oct 18, 2021 | 150.81 | 150.82 | 148.19 | 148.34 | 1,042,195 | -2.48(-1.64%) |
Oct 15, 2021 | 151.13 | 151.63 | 150.07 | 150.82 | 896,248 | -0.28(-0.18%) |
Oct 14, 2021 | 148.99 | 151.19 | 148.33 | 151.10 | 1,036,340 | +2.60(+1.75%) |
Oct 13, 2021 | 150.11 | 150.51 | 147.87 | 148.50 | 1,085,372 | -2.06(-1.37%) |
Oct 12, 2021 | 149.85 | 152.01 | 149.85 | 150.56 | 920,290 | +0.71(+0.47%) |
Oct 11, 2021 | 151.07 | 151.62 | 149.72 | 149.85 | 694,439 | -1.19(-0.79%) |
Oct 08, 2021 | 152.03 | 152.53 | 150.01 | 151.04 | 785,846 | -1.46(-0.96%) |
Oct 07, 2021 | 152.25 | 153.91 | 151.60 | 152.50 | 897,018 | -0.10(-0.07%) |
Oct 06, 2021 | 150.31 | 153.02 | 149.78 | 152.60 | 1,035,892 | +2.36(+1.57%) |
Oct 05, 2021 | 151.27 | 151.65 | 149.56 | 150.25 | 1,166,439 | -1.03(-0.68%) |
Oct 04, 2021 | 152.18 | 153.20 | 150.60 | 151.27 | 1,101,964 | -0.73(-0.48%) |
Oct 01, 2021 | 152.61 | 153.04 | 149.95 | 152.00 | 2,054,450 | -1.01(-0.66%) |
Sep 30, 2021 | 155.25 | 155.57 | 152.98 | 153.01 | 1,221,418 | -2.31(-1.49%) |
Sep 29, 2021 | 154.01 | 156.43 | 153.47 | 155.32 | 1,479,553 | +1.34(+0.87%) |
Sep 28, 2021 | 152.92 | 154.38 | 151.87 | 153.98 | 1,065,514 | +1.65(+1.09%) |
Sep 27, 2021 | 151.84 | 153.13 | 150.69 | 152.32 | 910,778 | +0.29(+0.19%) |
Sep 24, 2021 | 150.15 | 152.50 | 149.97 | 152.04 | 1,259,650 | +2.00(+1.34%) |
Sep 23, 2021 | 150.13 | 150.89 | 149.36 | 150.03 | 1,575,816 | +0.19(+0.12%) |
Sep 22, 2021 | 152.44 | 152.44 | 149.66 | 149.85 | 1,142,109 | -1.46(-0.96%) |
Sep 21, 2021 | 152.26 | 153.61 | 150.81 | 151.31 | 1,372,845 | -0.93(-0.61%) |
Sep 20, 2021 | 153.54 | 154.52 | 151.27 | 152.24 | 1,593,183 | -1.21(-0.79%) |
Sep 17, 2021 | 153.60 | 155.56 | 153.23 | 153.45 | 2,756,517 | -0.48(-0.31%) |
Sep 16, 2021 | 155.91 | 156.43 | 153.36 | 153.93 | 1,720,434 | -2.14(-1.37%) |
Sep 15, 2021 | 159.05 | 160.03 | 156.03 | 156.07 | 1,721,101 | -3.07(-1.93%) |
Sep 14, 2021 | 158.91 | 159.32 | 157.06 | 159.13 | 1,343,068 | +0.95(+0.60%) |
Sep 13, 2021 | 157.28 | 159.32 | 156.85 | 158.18 | 1,355,828 | +1.41(+0.90%) |
Sep 10, 2021 | 155.70 | 157.21 | 155.22 | 156.77 | 959,482 | +0.69(+0.44%) |
Sep 09, 2021 | 156.64 | 157.02 | 155.27 | 156.08 | 1,011,767 | -0.76(-0.48%) |
Sep 08, 2021 | 155.60 | 158.65 | 155.26 | 156.83 | 1,100,185 | +1.50(+0.96%) |
Sep 07, 2021 | 156.79 | 156.79 | 154.03 | 155.34 | 1,238,147 | -1.28(-0.81%) |
Sep 03, 2021 | 154.69 | 157.60 | 154.69 | 156.61 | 1,641,793 | -0.45(-0.29%) |
Sep 02, 2021 | 157.82 | 158.80 | 156.88 | 157.06 | 1,623,235 | -0.74(-0.47%) |
Sep 01, 2021 | 155.21 | 158.39 | 154.88 | 157.80 | 2,515,436 | +2.54(+1.64%) |
Aug 31, 2021 | 153.84 | 155.32 | 153.33 | 155.26 | 1,143,982 | +1.12(+0.73%) |
Aug 30, 2021 | 152.47 | 154.16 | 152.32 | 154.15 | 1,116,580 | +1.83(+1.20%) |
Aug 27, 2021 | 151.77 | 153.55 | 151.77 | 152.32 | 796,520 | -0.13(-0.08%) |
Aug 26, 2021 | 152.04 | 153.60 | 151.77 | 152.44 | 1,167,554 | +0.16(+0.10%) |
Aug 25, 2021 | 153.59 | 153.59 | 151.98 | 152.29 | 1,890,389 | -1.72(-1.12%) |
Aug 24, 2021 | 154.85 | 155.62 | 153.78 | 154.01 | 1,264,548 | -1.40(-0.90%) |
Aug 23, 2021 | 156.68 | 156.79 | 154.99 | 155.40 | 1,233,745 | -1.72(-1.09%) |
Aug 20, 2021 | 158.66 | 159.84 | 157.05 | 157.12 | 1,137,471 | -0.96(-0.61%) |
Aug 19, 2021 | 156.01 | 158.40 | 155.81 | 158.08 | 1,223,082 | +2.46(+1.58%) |
Aug 18, 2021 | 158.27 | 158.44 | 154.38 | 155.62 | 1,059,056 | -2.57(-1.62%) |
Aug 17, 2021 | 157.06 | 158.91 | 156.48 | 158.19 | 1,679,784 | +1.23(+0.78%) |
Aug 16, 2021 | 155.80 | 158.73 | 155.68 | 156.96 | 1,652,791 | +1.33(+0.86%) |
Aug 13, 2021 | 154.34 | 156.38 | 153.97 | 155.63 | 1,113,333 | +1.56(+1.01%) |
Aug 12, 2021 | 153.88 | 154.72 | 153.06 | 154.07 | 1,175,626 | +0.22(+0.14%) |
Aug 11, 2021 | 152.26 | 154.06 | 151.61 | 153.85 | 1,280,777 | +1.55(+1.02%) |
Aug 10, 2021 | 151.84 | 153.23 | 150.75 | 152.30 | 1,216,684 | -0.01(-0.01%) |
Aug 09, 2021 | 150.72 | 152.73 | 150.21 | 152.31 | 1,438,877 | +2.10(+1.40%) |
Aug 06, 2021 | 150.75 | 151.84 | 149.43 | 150.21 | 1,669,311 | -0.91(-0.60%) |
Aug 05, 2021 | 153.42 | 153.58 | 150.36 | 151.12 | 2,142,362 | -1.89(-1.24%) |
Aug 04, 2021 | 150.14 | 154.20 | 150.13 | 153.01 | 2,766,604 | +1.43(+0.95%) |
Aug 03, 2021 | 150.80 | 153.73 | 147.20 | 151.58 | 10,685,215 | -15.84(-9.46%) |
Aug 02, 2021 | 167.13 | 168.00 | 165.30 | 167.41 | 1,631,325 | +0.29(+0.17%) |
Jul 30, 2021 | 169.44 | 169.81 | 166.67 | 167.13 | 1,397,926 | -1.80(-1.07%) |
Jul 29, 2021 | 168.43 | 170.27 | 167.57 | 168.93 | 1,113,444 | +1.04(+0.62%) |
Jul 28, 2021 | 168.02 | 169.67 | 167.27 | 167.88 | 1,074,147 | -1.03(-0.61%) |
Jul 27, 2021 | 170.36 | 172.14 | 168.17 | 168.92 | 1,718,039 | -1.51(-0.88%) |
Jul 26, 2021 | 169.34 | 172.10 | 168.40 | 170.42 | 1,453,511 | +0.78(+0.46%) |
Jul 23, 2021 | 165.26 | 169.94 | 164.13 | 169.64 | 1,179,163 | +3.73(+2.25%) |
Jul 22, 2021 | 163.59 | 169.45 | 162.82 | 165.92 | 2,473,064 | +1.72(+1.05%) |
Jul 21, 2021 | 167.51 | 167.91 | 164.11 | 164.20 | 1,378,852 | -3.26(-1.95%) |
Jul 20, 2021 | 172.20 | 174.27 | 167.36 | 167.46 | 1,993,424 | -4.91(-2.85%) |
Jul 19, 2021 | 171.47 | 176.05 | 170.01 | 172.37 | 2,290,807 | +1.30(+0.76%) |
Jul 16, 2021 | 167.42 | 171.81 | 166.87 | 171.07 | 1,499,506 | +4.36(+2.62%) |
Jul 15, 2021 | 166.50 | 166.86 | 164.25 | 166.71 | 973,248 | +0.89(+0.54%) |
Jul 14, 2021 | 164.18 | 166.54 | 163.47 | 165.81 | 885,841 | +1.51(+0.92%) |
Jul 13, 2021 | 164.81 | 165.83 | 163.70 | 164.30 | 1,054,596 | -0.78(-0.47%) |
Jul 12, 2021 | 165.26 | 166.18 | 163.94 | 165.08 | 899,740 | -0.99(-0.60%) |
Jul 09, 2021 | 167.16 | 167.84 | 165.37 | 166.07 | 1,202,142 | -0.92(-0.55%) |
Jul 08, 2021 | 168.57 | 170.62 | 166.48 | 166.99 | 1,486,423 | -3.20(-1.88%) |
Jul 07, 2021 | 166.43 | 172.05 | 166.43 | 170.19 | 2,186,918 | +3.74(+2.25%) |
Jul 06, 2021 | 164.91 | 167.13 | 164.55 | 166.46 | 1,162,904 | +1.85(+1.12%) |
Jul 02, 2021 | 164.11 | 166.04 | 164.11 | 164.61 | 771,779 | +0.40(+0.25%) |
Jul 01, 2021 | 165.04 | 165.79 | 163.92 | 164.21 | 1,090,450 | -0.97(-0.59%) |
Jun 30, 2021 | 164.93 | 166.82 | 164.75 | 165.18 | 1,205,067 | +0.47(+0.28%) |
Jun 29, 2021 | 164.79 | 167.06 | 164.29 | 164.71 | 1,484,909 | -0.07(-0.04%) |
Jun 28, 2021 | 162.60 | 165.68 | 162.51 | 164.79 | 1,401,641 | +2.60(+1.60%) |
Jun 25, 2021 | 158.84 | 162.34 | 158.37 | 162.19 | 2,298,496 | +3.85(+2.43%) |
Jun 24, 2021 | 157.92 | 158.93 | 156.54 | 158.34 | 1,329,583 | -0.24(-0.15%) |
Jun 23, 2021 | 159.78 | 160.17 | 158.49 | 158.58 | 1,213,771 | -1.71(-1.07%) |
Jun 22, 2021 | 159.35 | 160.92 | 159.23 | 160.29 | 1,390,310 | +1.52(+0.96%) |
Jun 21, 2021 | 159.05 | 159.60 | 158.34 | 158.76 | 1,224,396 | -0.05(-0.03%) |
Jun 18, 2021 | 160.57 | 160.90 | 158.80 | 158.82 | 2,998,790 | -2.27(-1.41%) |
Jun 17, 2021 | 158.94 | 161.54 | 158.24 | 161.09 | 1,643,583 | +1.19(+0.75%) |
Jun 16, 2021 | 160.71 | 161.22 | 159.19 | 159.89 | 1,651,854 | +0.58(+0.36%) |
Jun 15, 2021 | 160.13 | 160.62 | 159.19 | 159.31 | 1,214,125 | -0.65(-0.41%) |
Jun 14, 2021 | 161.59 | 161.94 | 158.98 | 159.97 | 1,637,827 | -1.77(-1.10%) |
Jun 11, 2021 | 161.95 | 162.76 | 160.92 | 161.74 | 1,070,618 | -0.15(-0.09%) |
Jun 10, 2021 | 161.26 | 162.84 | 160.91 | 161.89 | 1,397,619 | +0.57(+0.35%) |
Jun 09, 2021 | 161.04 | 164.35 | 161.04 | 161.32 | 1,316,304 | -0.05(-0.03%) |
Jun 08, 2021 | 163.61 | 164.39 | 161.29 | 161.36 | 1,468,684 | -2.65(-1.62%) |
Jun 07, 2021 | 164.35 | 164.87 | 163.32 | 164.02 | 944,600 | -0.34(-0.21%) |
Jun 04, 2021 | 163.92 | 164.99 | 163.37 | 164.35 | 1,309,833 | +0.27(+0.16%) |
Jun 03, 2021 | 164.35 | 165.37 | 163.21 | 164.09 | 1,364,425 | +0.77(+0.47%) |
Jun 02, 2021 | 162.05 | 164.02 | 161.60 | 163.32 | 1,083,507 | +1.12(+0.69%) |
Jun 01, 2021 | 162.97 | 163.75 | 161.57 | 162.20 | 1,362,185 | -0.06(-0.04%) |
May 28, 2021 | 161.41 | 163.45 | 161.18 | 162.26 | 1,016,525 | +0.23(+0.14%) |
May 27, 2021 | 162.56 | 163.69 | 161.64 | 162.03 | 1,963,551 | -1.04(-0.64%) |
May 26, 2021 | 163.47 | 164.55 | 162.75 | 163.07 | 1,423,372 | -0.96(-0.58%) |
May 25, 2021 | 163.89 | 164.29 | 162.01 | 164.03 | 1,497,984 | -0.16(-0.10%) |
May 24, 2021 | 163.67 | 165.92 | 163.06 | 164.18 | 1,202,335 | +0.43(+0.26%) |
May 21, 2021 | 165.71 | 167.00 | 163.49 | 163.75 | 2,302,454 | -2.42(-1.46%) |
May 20, 2021 | 165.94 | 167.44 | 165.68 | 166.17 | 908,321 | +0.30(+0.18%) |
May 19, 2021 | 166.18 | 166.70 | 164.79 | 165.87 | 946,367 | -0.92(-0.55%) |
May 18, 2021 | 165.26 | 167.53 | 165.05 | 166.79 | 1,201,817 | +0.90(+0.54%) |
May 17, 2021 | 166.41 | 168.23 | 165.76 | 165.89 | 1,227,179 | -0.59(-0.35%) |
May 14, 2021 | 167.89 | 169.33 | 166.36 | 166.48 | 1,074,829 | -1.20(-0.72%) |
May 13, 2021 | 166.66 | 169.14 | 166.31 | 167.68 | 1,056,039 | +0.60(+0.36%) |
May 12, 2021 | 171.09 | 171.25 | 166.91 | 167.08 | 1,229,057 | -3.64(-2.13%) |
May 11, 2021 | 173.59 | 173.68 | 170.21 | 170.72 | 950,792 | -1.88(-1.09%) |
May 10, 2021 | 168.94 | 173.59 | 168.58 | 172.60 | 1,456,159 | +4.57(+2.72%) |
May 07, 2021 | 169.85 | 170.55 | 167.53 | 168.03 | 1,066,837 | -1.47(-0.87%) |
May 06, 2021 | 168.65 | 171.16 | 168.06 | 169.50 | 1,359,319 | +0.46(+0.27%) |
May 05, 2021 | 167.40 | 169.38 | 166.33 | 169.04 | 1,720,440 | +1.39(+0.83%) |
May 04, 2021 | 167.10 | 169.62 | 166.26 | 167.65 | 1,856,142 | +1.81(+1.09%) |