Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 190.34 | 190.34 | 189.22 | 189.95 | 84,595 | -1.83(-0.96%) |
Jul 28, 2022 | 189.63 | 192.03 | 188.93 | 191.78 | 54,524 | +2.29(+1.21%) |
Jul 27, 2022 | 188.66 | 189.93 | 186.78 | 189.49 | 57,526 | +0.58(+0.31%) |
Jul 26, 2022 | 187.44 | 189.17 | 187.06 | 188.91 | 44,877 | +1.09(+0.58%) |
Jul 25, 2022 | 186.76 | 188.16 | 186.76 | 187.82 | 63,316 | +1.38(+0.74%) |
Jul 22, 2022 | 185.38 | 186.81 | 185.38 | 186.44 | 68,618 | +1.62(+0.88%) |
Jul 21, 2022 | 184.36 | 185.48 | 183.74 | 184.82 | 70,032 | +0.20(+0.11%) |
Jul 20, 2022 | 186.30 | 186.30 | 183.83 | 184.62 | 58,827 | -1.90(-1.02%) |
Jul 19, 2022 | 185.67 | 186.79 | 185.60 | 186.52 | 136,182 | +2.20(+1.19%) |
Jul 18, 2022 | 186.57 | 186.57 | 183.92 | 184.32 | 44,874 | -1.71(-0.92%) |
Jul 15, 2022 | 186.71 | 186.88 | 185.33 | 186.03 | 54,580 | +0.48(+0.26%) |
Jul 14, 2022 | 183.79 | 185.73 | 183.50 | 185.56 | 91,234 | -0.84(-0.45%) |
Jul 13, 2022 | 185.91 | 187.85 | 185.30 | 186.40 | 93,513 | -0.26(-0.14%) |
Jul 12, 2022 | 186.95 | 188.93 | 186.14 | 186.66 | 84,656 | -0.22(-0.12%) |
Jul 11, 2022 | 187.02 | 187.88 | 186.42 | 186.88 | 59,192 | -0.21(-0.11%) |
Jul 08, 2022 | 187.49 | 188.53 | 186.70 | 187.09 | 60,322 | -0.32(-0.17%) |
Jul 07, 2022 | 187.47 | 187.71 | 186.51 | 187.40 | 108,217 | +0.38(+0.20%) |
Jul 06, 2022 | 187.54 | 188.38 | 186.49 | 187.02 | 143,430 | +0.26(+0.14%) |
Jul 05, 2022 | 187.75 | 187.75 | 184.12 | 186.76 | 483,533 | -2.14(-1.13%) |
Jul 01, 2022 | 186.59 | 189.09 | 185.77 | 188.90 | 195,272 | +2.67(+1.44%) |
Jun 30, 2022 | 185.96 | 187.09 | 185.02 | 186.23 | 333,615 | -0.52(-0.28%) |
Jun 29, 2022 | 186.06 | 187.43 | 185.80 | 186.74 | 33,941 | +1.17(+0.63%) |
Jun 28, 2022 | 188.18 | 189.33 | 185.24 | 185.58 | 65,619 | -2.15(-1.14%) |
Jun 27, 2022 | 188.18 | 188.39 | 187.27 | 187.72 | 45,916 | -0.06(-0.03%) |
Jun 24, 2022 | 185.20 | 187.90 | 184.80 | 187.78 | 51,329 | +3.78(+2.06%) |
Jun 23, 2022 | 182.13 | 184.19 | 182.13 | 184.00 | 246,850 | +2.58(+1.42%) |
Jun 22, 2022 | 180.49 | 182.48 | 179.95 | 181.42 | 52,521 | -0.02(-0.01%) |
Jun 21, 2022 | 179.16 | 181.83 | 178.10 | 181.44 | 80,937 | +4.47(+2.53%) |
Jun 17, 2022 | 178.15 | 178.89 | 176.08 | 176.97 | 130,643 | -0.63(-0.36%) |
Jun 16, 2022 | 176.87 | 178.78 | 175.56 | 177.60 | 148,069 | -1.50(-0.84%) |
Jun 15, 2022 | 180.32 | 181.57 | 177.61 | 179.10 | 104,843 | +0.08(+0.04%) |
Jun 14, 2022 | 181.85 | 181.89 | 177.79 | 179.02 | 168,681 | -2.30(-1.27%) |
Jun 13, 2022 | 182.55 | 183.76 | 180.72 | 181.32 | 199,892 | -4.15(-2.24%) |
Jun 10, 2022 | 184.04 | 186.80 | 183.13 | 185.47 | 75,506 | -0.70(-0.37%) |
Jun 09, 2022 | 189.24 | 190.47 | 186.09 | 186.17 | 46,874 | -3.23(-1.70%) |
Jun 08, 2022 | 190.88 | 190.93 | 189.27 | 189.39 | 52,402 | -2.42(-1.26%) |
Jun 07, 2022 | 189.07 | 192.03 | 189.01 | 191.81 | 142,271 | +1.23(+0.64%) |
Jun 06, 2022 | 191.63 | 192.25 | 190.13 | 190.58 | 78,871 | +0.39(+0.21%) |
Jun 03, 2022 | 191.01 | 192.03 | 189.94 | 190.19 | 141,078 | -2.05(-1.06%) |
Jun 02, 2022 | 191.00 | 192.24 | 187.32 | 192.24 | 307,547 | +1.53(+0.80%) |
Jun 01, 2022 | 193.63 | 193.63 | 188.95 | 190.71 | 201,764 | -2.14(-1.11%) |
May 31, 2022 | 193.65 | 194.25 | 191.18 | 192.85 | 174,377 | -1.60(-0.82%) |
May 27, 2022 | 193.15 | 194.45 | 193.04 | 194.45 | 77,187 | +1.60(+0.83%) |
May 26, 2022 | 192.65 | 194.04 | 192.50 | 192.85 | 57,508 | +0.96(+0.50%) |
May 25, 2022 | 191.40 | 192.31 | 190.34 | 191.89 | 122,856 | +0.44(+0.23%) |
May 24, 2022 | 188.16 | 191.63 | 188.16 | 191.45 | 83,871 | +3.03(+1.61%) |
May 23, 2022 | 186.68 | 189.34 | 186.49 | 188.42 | 65,363 | +3.54(+1.91%) |
May 20, 2022 | 185.12 | 185.26 | 181.82 | 184.88 | 154,682 | +0.94(+0.51%) |
May 19, 2022 | 186.20 | 186.20 | 182.68 | 183.94 | 395,635 | -3.31(-1.77%) |
May 18, 2022 | 197.16 | 197.41 | 186.82 | 187.25 | 105,826 | -10.92(-5.51%) |
May 17, 2022 | 198.59 | 198.59 | 195.95 | 198.18 | 132,681 | +0.14(+0.07%) |
May 16, 2022 | 196.80 | 198.94 | 196.24 | 198.03 | 196,034 | +1.32(+0.67%) |
May 13, 2022 | 194.96 | 196.83 | 193.59 | 196.71 | 164,346 | +2.62(+1.35%) |
May 12, 2022 | 194.31 | 194.65 | 192.00 | 194.09 | 157,777 | -0.33(-0.17%) |
May 11, 2022 | 194.66 | 197.15 | 194.21 | 194.43 | 169,810 | +0.17(+0.09%) |
May 10, 2022 | 196.66 | 197.04 | 193.57 | 194.25 | 148,732 | -1.28(-0.65%) |
May 09, 2022 | 194.84 | 197.08 | 193.74 | 195.53 | 179,736 | -0.48(-0.24%) |
May 06, 2022 | 194.17 | 196.44 | 193.97 | 196.01 | 178,964 | +1.10(+0.57%) |
May 05, 2022 | 197.17 | 197.31 | 193.43 | 194.90 | 151,646 | -3.16(-1.59%) |
May 04, 2022 | 193.81 | 198.15 | 193.28 | 198.06 | 197,473 | +4.20(+2.16%) |
May 03, 2022 | 194.18 | 195.14 | 192.43 | 193.87 | 252,523 | +0.06(+0.03%) |
May 02, 2022 | 197.47 | 197.78 | 191.06 | 193.81 | 297,476 | -2.52(-1.28%) |
Apr 29, 2022 | 200.64 | 200.74 | 196.08 | 196.33 | 102,565 | -5.07(-2.52%) |
Apr 28, 2022 | 199.37 | 201.61 | 198.20 | 201.40 | 100,022 | +2.45(+1.23%) |
Apr 27, 2022 | 198.51 | 201.00 | 197.90 | 198.95 | 123,248 | +0.79(+0.40%) |
Apr 26, 2022 | 200.54 | 201.30 | 198.15 | 198.16 | 78,840 | -2.51(-1.25%) |
Apr 25, 2022 | 200.19 | 201.19 | 197.11 | 200.67 | 132,567 | +0.85(+0.42%) |
Apr 22, 2022 | 203.02 | 203.21 | 199.68 | 199.82 | 194,820 | -3.22(-1.58%) |
Apr 21, 2022 | 203.28 | 204.94 | 202.86 | 203.04 | 124,011 | +0.14(+0.07%) |
Apr 20, 2022 | 200.61 | 203.30 | 200.61 | 202.89 | 120,926 | +3.11(+1.56%) |
Apr 19, 2022 | 197.47 | 200.00 | 197.44 | 199.78 | 70,761 | +2.38(+1.20%) |
Apr 18, 2022 | 198.47 | 199.05 | 196.83 | 197.41 | 100,474 | -1.28(-0.65%) |
Apr 14, 2022 | 199.30 | 200.07 | 198.69 | 198.69 | 65,831 | -0.08(-0.04%) |
Apr 13, 2022 | 197.90 | 198.97 | 197.74 | 198.76 | 69,056 | +0.71(+0.36%) |
Apr 12, 2022 | 198.26 | 199.15 | 197.40 | 198.05 | 117,222 | +0.22(+0.11%) |
Apr 11, 2022 | 198.34 | 199.26 | 197.63 | 197.83 | 197,665 | -0.16(-0.08%) |
Apr 08, 2022 | 197.10 | 198.64 | 196.63 | 197.99 | 109,683 | +1.57(+0.80%) |
Apr 07, 2022 | 194.94 | 196.94 | 194.47 | 196.43 | 51,244 | +1.79(+0.92%) |
Apr 06, 2022 | 192.12 | 194.78 | 191.94 | 194.64 | 93,850 | +2.44(+1.27%) |
Apr 05, 2022 | 191.40 | 194.11 | 191.40 | 192.20 | 91,650 | +0.04(+0.02%) |
Apr 04, 2022 | 192.60 | 192.60 | 189.93 | 192.16 | 76,706 | -0.89(-0.46%) |
Apr 01, 2022 | 190.94 | 193.09 | 190.43 | 193.06 | 46,211 | +2.42(+1.27%) |
Mar 31, 2022 | 191.23 | 191.80 | 190.56 | 190.64 | 56,343 | -0.57(-0.30%) |
Mar 30, 2022 | 190.85 | 191.34 | 189.90 | 191.21 | 74,165 | -0.25(-0.13%) |
Mar 29, 2022 | 191.67 | 191.77 | 189.84 | 191.46 | 90,351 | +1.14(+0.60%) |
Mar 28, 2022 | 190.31 | 190.36 | 189.01 | 190.32 | 79,963 | -0.01(-0.00%) |
Mar 25, 2022 | 188.59 | 190.33 | 188.59 | 190.33 | 46,509 | +1.94(+1.03%) |
Mar 24, 2022 | 187.33 | 188.38 | 187.08 | 188.38 | 20,167 | +1.48(+0.79%) |
Mar 23, 2022 | 188.52 | 188.94 | 186.79 | 186.90 | 57,035 | -1.16(-0.61%) |
Mar 22, 2022 | 187.95 | 188.45 | 186.84 | 188.06 | 27,165 | +1.00(+0.54%) |
Mar 21, 2022 | 186.70 | 188.16 | 186.00 | 187.05 | 52,487 | +0.92(+0.49%) |
Mar 18, 2022 | 186.10 | 186.32 | 184.81 | 186.13 | 110,968 | +0.01(+0.01%) |
Mar 17, 2022 | 184.92 | 186.45 | 184.21 | 186.12 | 46,474 | +1.31(+0.71%) |
Mar 16, 2022 | 185.30 | 185.47 | 182.50 | 184.82 | 49,284 | +0.09(+0.05%) |
Mar 15, 2022 | 182.13 | 184.99 | 182.13 | 184.72 | 338,252 | +3.79(+2.10%) |
Mar 14, 2022 | 180.68 | 182.23 | 179.46 | 180.93 | 72,314 | +1.39(+0.78%) |
Mar 11, 2022 | 182.50 | 182.99 | 179.41 | 179.54 | 30,771 | -1.99(-1.10%) |
Mar 10, 2022 | 182.02 | 180.03 | 181.53 | 89,800 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.66 | 185.05 | 183.01 | 183.51 | 65,425 | +1.31(+0.72%) |
Mar 08, 2022 | 187.46 | 187.73 | 182.06 | 182.20 | 111,742 | -5.35(-2.85%) |
Mar 07, 2022 | 190.69 | 190.69 | 187.24 | 187.56 | 67,697 | -3.83(-2.00%) |
Mar 04, 2022 | 189.21 | 191.47 | 188.35 | 191.38 | 68,902 | +0.39(+0.20%) |
Mar 03, 2022 | 190.50 | 192.19 | 190.31 | 191.00 | 42,513 | +1.31(+0.69%) |
Mar 02, 2022 | 187.75 | 190.68 | 187.75 | 189.69 | 88,064 | +2.04(+1.09%) |
Mar 01, 2022 | 188.73 | 189.57 | 186.60 | 187.65 | 48,855 | -1.42(-0.75%) |
Feb 28, 2022 | 189.00 | 189.44 | 186.91 | 189.07 | 73,608 | -2.40(-1.25%) |
Feb 25, 2022 | 186.03 | 191.60 | 188.93 | 191.47 | 99,180 | +6.23(+3.37%) |
Feb 24, 2022 | 186.54 | 186.94 | 181.96 | 185.23 | 438,745 | -3.94(-2.08%) |
Feb 23, 2022 | 191.37 | 191.37 | 189.03 | 189.18 | 103,599 | -1.13(-0.59%) |
Feb 22, 2022 | 191.93 | 191.93 | 189.23 | 190.30 | 202,832 | -1.22(-0.64%) |
Feb 18, 2022 | 191.53 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 189.96 | 191.81 | 189.35 | 191.38 | 44,451 | +0.82(+0.43%) |
Feb 16, 2022 | 189.75 | 191.15 | 189.12 | 190.56 | 37,256 | +0.82(+0.43%) |
Feb 15, 2022 | 190.79 | 191.66 | 189.09 | 189.74 | 37,924 | +0.05(+0.02%) |
Feb 14, 2022 | 190.55 | 190.55 | 187.30 | 189.69 | 48,308 | -0.48(-0.25%) |
Feb 11, 2022 | 190.58 | 191.54 | 189.64 | 190.17 | 118,945 | +0.01(+0.00%) |
Feb 10, 2022 | 190.70 | 192.34 | 189.57 | 190.16 | 214,519 | -1.61(-0.84%) |
Feb 09, 2022 | 192.72 | 192.90 | 191.50 | 191.78 | 52,987 | -0.62(-0.32%) |
Feb 08, 2022 | 191.51 | 192.74 | 191.34 | 192.40 | 54,153 | +1.05(+0.55%) |
Feb 07, 2022 | 191.29 | 192.21 | 190.03 | 191.35 | 50,784 | +0.62(+0.33%) |
Feb 04, 2022 | 191.64 | 192.54 | 189.61 | 190.72 | 107,199 | -2.25(-1.17%) |
Feb 03, 2022 | 192.40 | 194.00 | 192.98 | 139,950 | +0.12(+0.06%) | |
Feb 02, 2022 | 190.98 | 193.01 | 190.98 | 192.85 | 112,977 | +2.02(+1.06%) |
Feb 01, 2022 | 191.25 | 191.53 | 189.05 | 190.83 | 221,829 | -0.42(-0.22%) |
Jan 31, 2022 | 189.97 | 191.28 | 191.25 | 38,985 | +0.07(+0.03%) | |
Jan 28, 2022 | 187.99 | 191.21 | 187.00 | 191.19 | 76,407 | +2.10(+1.11%) |
Jan 27, 2022 | 188.61 | 191.44 | 188.49 | 189.08 | 43,883 | +1.54(+0.82%) |
Jan 26, 2022 | 187.93 | 189.91 | 186.70 | 187.54 | 74,684 | -1.57(-0.83%) |
Jan 25, 2022 | 189.20 | 189.70 | 186.42 | 189.11 | 62,581 | -1.56(-0.82%) |
Jan 24, 2022 | 190.58 | 191.72 | 186.64 | 190.67 | 76,478 | -0.72(-0.38%) |
Jan 21, 2022 | 191.50 | 193.49 | 190.99 | 191.39 | 205,368 | -0.10(-0.05%) |
Jan 20, 2022 | 192.44 | 193.49 | 191.27 | 191.50 | 26,323 | -0.64(-0.33%) |
Jan 19, 2022 | 191.47 | 193.53 | 191.37 | 192.13 | 68,789 | +0.83(+0.44%) |
Jan 18, 2022 | 192.76 | 192.82 | 190.81 | 191.30 | 53,917 | -2.67(-1.38%) |
Jan 14, 2022 | 193.97 | 0 | +1.37(+0.71%) | |||
Jan 13, 2022 | 192.01 | 192.86 | 191.68 | 192.60 | 57,069 | +0.78(+0.41%) |
Jan 12, 2022 | 192.17 | 192.17 | 190.91 | 191.82 | 20,424 | -0.02(-0.01%) |
Jan 11, 2022 | 192.04 | 192.04 | 189.93 | 191.84 | 26,268 | -0.09(-0.05%) |
Jan 10, 2022 | 192.39 | 192.67 | 191.35 | 191.93 | 31,305 | -0.52(-0.27%) |
Jan 07, 2022 | 191.51 | 193.00 | 191.12 | 192.46 | 33,611 | +1.31(+0.68%) |
Jan 06, 2022 | 192.31 | 192.90 | 191.10 | 191.15 | 24,280 | -0.59(-0.31%) |
Jan 05, 2022 | 190.77 | 193.34 | 190.77 | 191.74 | 20,359 | +0.36(+0.19%) |
Jan 04, 2022 | 189.83 | 192.04 | 189.83 | 191.38 | 32,726 | +1.59(+0.84%) |
Jan 03, 2022 | 188.91 | 189.83 | 187.47 | 189.78 | 47,009 | +0.08(+0.04%) |
Dec 31, 2021 | 188.52 | 190.05 | 188.52 | 189.71 | 6,313 | +1.02(+0.54%) |
Dec 30, 2021 | 189.37 | 189.66 | 188.69 | 188.69 | 12,393 | -0.32(-0.17%) |
Dec 29, 2021 | 188.18 | 189.46 | 188.18 | 189.01 | 17,414 | +0.90(+0.48%) |
Dec 28, 2021 | 186.63 | 188.28 | 186.63 | 188.12 | 16,329 | +1.06(+0.57%) |
Dec 27, 2021 | 185.52 | 187.05 | 185.52 | 187.05 | 15,875 | +1.69(+0.91%) |
Dec 23, 2021 | 185.13 | 185.80 | 185.13 | 185.37 | 21,053 | +0.48(+0.26%) |
Dec 22, 2021 | 184.09 | 184.88 | 183.11 | 184.88 | 14,206 | +0.98(+0.53%) |
Dec 21, 2021 | 183.84 | 184.26 | 183.42 | 183.90 | 64,562 | +0.01(+0.01%) |
Dec 20, 2021 | 182.86 | 183.89 | 182.41 | 183.89 | 17,580 | -0.22(-0.12%) |
Dec 17, 2021 | 186.20 | 186.52 | 184.04 | 184.11 | 22,653 | -2.41(-1.29%) |
Dec 16, 2021 | 184.63 | 186.73 | 184.58 | 186.51 | 16,217 | +2.06(+1.12%) |
Dec 15, 2021 | 182.95 | 184.51 | 182.95 | 184.46 | 21,601 | +1.76(+0.96%) |
Dec 14, 2021 | 183.02 | 183.23 | 182.34 | 182.69 | 12,494 | -0.01(-0.00%) |
Dec 13, 2021 | 180.56 | 183.09 | 180.42 | 182.70 | 20,440 | +2.12(+1.18%) |
Dec 10, 2021 | 179.11 | 180.58 | 179.11 | 180.58 | 18,111 | +2.25(+1.26%) |
Dec 09, 2021 | 177.10 | 178.80 | 177.10 | 178.33 | 8,900 | +0.50(+0.28%) |
Dec 08, 2021 | 177.86 | 178.14 | 176.46 | 177.83 | 6,514 | -0.02(-0.01%) |
Dec 07, 2021 | 177.95 | 178.84 | 177.72 | 177.85 | 14,362 | +0.13(+0.07%) |
Dec 06, 2021 | 175.69 | 178.43 | 175.69 | 177.72 | 12,180 | +3.11(+1.78%) |
Dec 03, 2021 | 173.22 | 174.61 | 173.22 | 174.61 | 13,255 | +2.20(+1.27%) |
Dec 02, 2021 | 170.31 | 173.46 | 170.31 | 172.41 | 10,269 | +2.34(+1.37%) |
Dec 01, 2021 | 171.42 | 173.27 | 170.05 | 170.08 | 14,894 | -0.24(-0.14%) |
Nov 30, 2021 | 174.50 | 174.50 | 170.19 | 170.31 | 10,948 | -4.79(-2.74%) |
Nov 29, 2021 | 175.07 | 175.89 | 174.62 | 175.11 | 14,410 | +0.48(+0.28%) |
Nov 26, 2021 | 175.31 | 175.45 | 174.24 | 174.63 | 10,876 | -2.36(-1.34%) |
Nov 24, 2021 | 177.73 | 177.73 | 176.51 | 176.99 | 33,779 | -1.15(-0.64%) |
Nov 23, 2021 | 176.72 | 178.14 | 176.66 | 178.14 | 21,279 | +1.36(+0.77%) |
Nov 22, 2021 | 175.70 | 177.96 | 175.70 | 176.78 | 6,441 | +1.22(+0.69%) |
Nov 19, 2021 | 176.81 | 176.81 | 175.56 | 175.57 | 7,213 | -1.17(-0.66%) |
Nov 18, 2021 | 177.14 | 176.78 | 176.78 | 176.74 | 10,760 | -0.60(-0.34%) |
Nov 17, 2021 | 177.21 | 177.51 | 177.19 | 177.34 | 7,681 | -0.45(-0.25%) |
Nov 16, 2021 | 178.72 | 179.24 | 177.65 | 177.79 | 11,758 | -1.02(-0.57%) |
Nov 15, 2021 | 178.43 | 179.00 | 178.15 | 178.81 | 13,159 | +0.82(+0.46%) |
Nov 12, 2021 | 178.40 | 178.80 | 177.85 | 177.99 | 8,078 | +0.02(+0.01%) |
Nov 11, 2021 | 178.14 | 178.14 | 177.57 | 177.97 | 9,133 | -0.10(-0.06%) |
Nov 10, 2021 | 177.75 | 178.07 | 22,516 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.49 | 177.56 | 176.49 | 177.22 | 7,925 | +0.33(+0.19%) |
Nov 08, 2021 | 178.53 | 178.53 | 176.36 | 176.89 | 13,774 | -1.54(-0.86%) |
Nov 05, 2021 | 177.75 | 178.69 | 177.75 | 178.43 | 10,819 | +1.12(+0.63%) |
Nov 04, 2021 | 176.63 | 177.31 | 176.63 | 177.31 | 7,837 | -0.34(-0.19%) |
Nov 03, 2021 | 175.35 | 177.65 | 175.35 | 177.65 | 13,113 | +2.49(+1.42%) |
Nov 02, 2021 | 174.43 | 175.40 | 174.38 | 175.16 | 15,001 | +0.94(+0.54%) |
Nov 01, 2021 | 174.11 | 174.64 | 174.00 | 174.22 | 9,728 | +0.23(+0.13%) |
Oct 29, 2021 | 173.87 | 174.39 | 173.39 | 174.00 | 10,067 | -0.15(-0.09%) |
Oct 28, 2021 | 173.19 | 174.16 | 173.19 | 174.15 | 14,583 | +1.02(+0.59%) |
Oct 27, 2021 | 175.00 | 174.75 | 173.02 | 173.13 | 34,723 | -1.16(-0.67%) |
Oct 26, 2021 | 173.83 | 174.51 | 174.29 | 24,787 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.79 | 173.79 | 172.83 | 173.32 | 22,193 | -0.73(-0.42%) |
Oct 22, 2021 | 173.04 | 174.22 | 173.04 | 174.05 | 8,807 | +1.00(+0.58%) |
Oct 21, 2021 | 174.03 | 174.03 | 172.90 | 173.06 | 10,870 | -0.77(-0.44%) |
Oct 20, 2021 | 172.62 | 174.19 | 172.62 | 173.83 | 14,086 | +1.52(+0.88%) |
Oct 19, 2021 | 172.13 | 172.31 | 171.38 | 172.31 | 9,112 | -0.24(-0.14%) |
Oct 18, 2021 | 173.70 | 173.70 | 172.03 | 172.55 | 20,579 | -1.47(-0.84%) |
Oct 15, 2021 | 175.11 | 175.11 | 173.76 | 174.01 | 8,151 | -0.52(-0.30%) |
Oct 14, 2021 | 173.34 | 174.88 | 173.29 | 174.53 | 6,516 | +1.98(+1.15%) |
Oct 13, 2021 | 172.07 | 172.72 | 170.95 | 172.55 | 38,815 | +0.49(+0.29%) |
Oct 12, 2021 | 171.85 | 172.93 | 171.74 | 172.06 | 10,311 | +0.05(+0.03%) |
Oct 11, 2021 | 172.05 | 172.88 | 171.96 | 172.01 | 8,589 | +0.04(+0.02%) |
Oct 08, 2021 | 172.18 | 172.53 | 171.86 | 171.97 | 9,991 | -0.24(-0.14%) |
Oct 07, 2021 | 172.49 | 173.36 | 172.09 | 172.21 | 12,936 | +0.76(+0.44%) |
Oct 06, 2021 | 168.93 | 171.44 | 168.86 | 171.44 | 13,150 | +1.38(+0.81%) |
Oct 05, 2021 | 169.88 | 170.73 | 169.56 | 170.07 | 45,158 | +0.67(+0.39%) |
Oct 04, 2021 | 169.42 | 170.84 | 168.48 | 169.40 | 19,022 | -0.40(-0.23%) |
Oct 01, 2021 | 169.51 | 170.39 | 168.11 | 169.80 | 34,626 | +0.65(+0.38%) |
Sep 30, 2021 | 173.17 | 173.17 | 169.63 | 169.15 | 23,224 | -3.49(-2.02%) |
Sep 29, 2021 | 171.23 | 173.44 | 171.23 | 172.63 | 15,870 | +1.88(+1.10%) |
Sep 28, 2021 | 171.81 | 172.37 | 170.21 | 170.75 | 27,372 | -1.67(-0.97%) |
Sep 27, 2021 | 173.27 | 173.35 | 172.41 | 172.42 | 18,620 | -0.34(-0.19%) |
Sep 24, 2021 | 172.97 | 173.25 | 172.56 | 172.76 | 9,462 | -0.20(-0.12%) |
Sep 23, 2021 | 172.47 | 173.68 | 172.39 | 172.96 | 10,288 | +0.86(+0.50%) |
Sep 22, 2021 | 172.70 | 173.23 | 172.09 | 172.09 | 26,035 | +0.41(+0.24%) |
Sep 21, 2021 | 172.47 | 173.74 | 171.48 | 171.68 | 32,275 | -0.51(-0.30%) |
Sep 20, 2021 | 172.55 | 173.08 | 170.98 | 172.19 | 36,233 | -1.51(-0.87%) |
Sep 17, 2021 | 174.31 | 174.43 | 173.31 | 173.70 | 10,892 | -0.54(-0.31%) |
Sep 16, 2021 | 174.44 | 174.84 | 173.29 | 174.24 | 7,573 | -0.21(-0.12%) |
Sep 15, 2021 | 172.95 | 174.83 | 172.95 | 174.45 | 33,978 | +0.84(+0.49%) |
Sep 14, 2021 | 174.47 | 174.74 | 173.23 | 173.60 | 9,292 | -0.78(-0.45%) |
Sep 13, 2021 | 174.35 | 174.50 | 173.57 | 174.38 | 6,095 | +0.54(+0.31%) |
Sep 10, 2021 | 175.21 | 175.38 | 173.84 | 173.84 | 8,946 | -0.76(-0.44%) |
Sep 09, 2021 | 175.05 | 175.36 | 174.58 | 174.60 | 10,113 | -0.16(-0.09%) |
Sep 08, 2021 | 174.60 | 174.76 | 173.76 | 174.76 | 4,350 | +0.28(+0.16%) |
Sep 07, 2021 | 175.23 | 175.23 | 174.28 | 174.48 | 13,403 | -0.72(-0.41%) |
Sep 03, 2021 | 175.51 | 175.54 | 174.74 | 175.20 | 8,444 | -0.34(-0.19%) |
Sep 02, 2021 | 176.07 | 176.07 | 175.25 | 175.54 | 7,219 | -0.15(-0.09%) |
Sep 01, 2021 | 174.98 | 175.97 | 174.95 | 175.69 | 11,409 | +0.74(+0.42%) |
Aug 31, 2021 | 175.36 | 175.36 | 174.65 | 174.95 | 27,810 | -0.04(-0.02%) |
Aug 30, 2021 | 174.37 | 175.12 | 174.36 | 174.99 | 5,882 | +0.90(+0.52%) |
Aug 27, 2021 | 172.82 | 174.41 | 172.82 | 174.09 | 6,007 | +1.40(+0.81%) |
Aug 26, 2021 | 173.14 | 173.14 | 172.53 | 172.69 | 17,886 | -1.68(-0.96%) |
Aug 25, 2021 | 174.02 | 174.62 | 173.79 | 174.37 | 5,122 | +0.19(+0.11%) |
Aug 24, 2021 | 174.63 | 174.63 | 173.78 | 174.18 | 13,530 | +0.06(+0.03%) |
Aug 23, 2021 | 173.40 | 174.57 | 173.40 | 174.12 | 8,601 | +1.06(+0.61%) |
Aug 20, 2021 | 172.97 | 173.22 | 172.75 | 173.06 | 10,112 | +0.48(+0.28%) |
Aug 19, 2021 | 171.78 | 172.97 | 171.78 | 172.58 | 16,469 | -0.40(-0.23%) |
Aug 18, 2021 | 173.44 | 174.42 | 172.97 | 172.99 | 25,118 | -0.76(-0.44%) |
Aug 17, 2021 | 174.49 | 174.49 | 172.67 | 173.74 | 16,627 | -2.04(-1.16%) |
Aug 16, 2021 | 175.99 | 175.99 | 175.23 | 175.79 | 41,619 | -0.89(-0.50%) |
Aug 13, 2021 | 176.54 | 176.84 | 176.47 | 176.68 | 10,458 | +0.49(+0.28%) |
Aug 12, 2021 | 175.52 | 176.19 | 175.40 | 176.19 | 4,263 | +0.44(+0.25%) |
Aug 11, 2021 | 175.69 | 175.75 | 175.40 | 175.75 | 5,815 | +0.43(+0.25%) |
Aug 10, 2021 | 174.34 | 175.53 | 174.34 | 175.32 | 12,348 | +0.64(+0.37%) |
Aug 09, 2021 | 174.31 | 174.85 | 174.31 | 174.68 | 9,605 | +0.79(+0.45%) |
Aug 06, 2021 | 174.62 | 174.95 | 173.90 | 173.90 | 6,457 | -0.67(-0.39%) |
Aug 05, 2021 | 174.46 | 174.91 | 174.36 | 174.57 | 8,359 | +0.62(+0.36%) |
Aug 04, 2021 | 175.53 | 175.53 | 173.95 | 173.95 | 7,778 | -2.04(-1.16%) |
Aug 03, 2021 | 175.60 | 176.04 | 175.09 | 175.99 | 6,846 | +0.40(+0.23%) |