Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.51 | 154.88 | 148.78 | 149.27 | 1,468,647 | -6.49(-4.17%) |
May 27, 2022 | 147.44 | 156.00 | 147.14 | 155.76 | 1,155,898 | +9.50(+6.50%) |
May 26, 2022 | 143.26 | 146.53 | 142.44 | 146.25 | 619,108 | +3.91(+2.75%) |
May 25, 2022 | 143.11 | 143.70 | 140.49 | 142.34 | 480,565 | -1.38(-0.96%) |
May 24, 2022 | 145.15 | 145.28 | 141.80 | 143.72 | 477,262 | -2.36(-1.62%) |
May 23, 2022 | 147.89 | 148.11 | 144.77 | 146.09 | 657,646 | -0.25(-0.17%) |
May 20, 2022 | 144.00 | 146.52 | 142.19 | 146.33 | 714,565 | +3.17(+2.21%) |
May 19, 2022 | 141.37 | 144.31 | 139.80 | 143.16 | 996,164 | +1.06(+0.74%) |
May 18, 2022 | 143.70 | 144.87 | 140.69 | 142.11 | 778,495 | -5.13(-3.48%) |
May 17, 2022 | 148.47 | 149.63 | 145.51 | 147.23 | 596,578 | +0.84(+0.57%) |
May 16, 2022 | 146.66 | 149.20 | 145.32 | 146.39 | 653,889 | -1.81(-1.22%) |
May 13, 2022 | 145.30 | 148.41 | 145.05 | 148.21 | 1,171,184 | +5.74(+4.03%) |
May 12, 2022 | 141.03 | 143.84 | 139.32 | 142.47 | 665,308 | +0.80(+0.56%) |
May 11, 2022 | 144.14 | 146.04 | 141.48 | 141.67 | 699,570 | -2.96(-2.05%) |
May 10, 2022 | 144.92 | 145.91 | 140.36 | 144.63 | 936,543 | +2.56(+1.80%) |
May 09, 2022 | 145.49 | 146.69 | 141.21 | 142.07 | 1,035,052 | -5.41(-3.67%) |
May 06, 2022 | 145.74 | 148.47 | 142.51 | 147.47 | 1,314,735 | -0.05(-0.03%) |
May 05, 2022 | 155.77 | 155.80 | 146.19 | 147.52 | 1,161,621 | -9.14(-5.83%) |
May 04, 2022 | 147.88 | 157.72 | 140.16 | 156.66 | 2,030,810 | +4.21(+2.76%) |
May 03, 2022 | 146.76 | 154.91 | 146.76 | 152.45 | 1,349,925 | +4.96(+3.36%) |
May 02, 2022 | 145.78 | 148.46 | 143.46 | 147.49 | 1,026,001 | +1.28(+0.87%) |
Apr 29, 2022 | 145.73 | 150.61 | 145.23 | 146.22 | 1,138,896 | +0.20(+0.14%) |
Apr 28, 2022 | 144.61 | 147.75 | 143.28 | 146.01 | 736,917 | +3.97(+2.79%) |
Apr 27, 2022 | 142.49 | 145.31 | 141.54 | 142.05 | 714,104 | -0.16(-0.11%) |
Apr 26, 2022 | 147.67 | 148.23 | 141.84 | 142.21 | 1,076,228 | -6.92(-4.64%) |
Apr 25, 2022 | 150.41 | 150.41 | 145.73 | 149.13 | 1,206,685 | -3.05(-2.00%) |
Apr 22, 2022 | 157.41 | 157.76 | 151.81 | 152.18 | 698,690 | -6.86(-4.31%) |
Apr 21, 2022 | 164.09 | 164.09 | 158.84 | 159.04 | 559,963 | -4.60(-2.81%) |
Apr 20, 2022 | 160.69 | 164.71 | 159.71 | 163.64 | 527,266 | +3.34(+2.08%) |
Apr 19, 2022 | 159.93 | 161.16 | 158.38 | 160.30 | 607,825 | +0.42(+0.26%) |
Apr 18, 2022 | 160.98 | 161.34 | 158.27 | 159.88 | 390,223 | -1.04(-0.64%) |
Apr 14, 2022 | 163.72 | 164.18 | 160.68 | 160.92 | 571,512 | -2.74(-1.67%) |
Apr 13, 2022 | 160.15 | 164.28 | 160.12 | 163.66 | 514,327 | +2.90(+1.80%) |
Apr 12, 2022 | 165.50 | 166.66 | 159.76 | 160.76 | 559,939 | -4.50(-2.72%) |
Apr 11, 2022 | 170.63 | 171.09 | 164.94 | 165.25 | 558,288 | -6.70(-3.90%) |
Apr 08, 2022 | 171.31 | 173.56 | 170.09 | 171.95 | 656,699 | +0.08(+0.05%) |
Apr 07, 2022 | 165.75 | 173.10 | 165.75 | 171.87 | 832,155 | +6.28(+3.79%) |
Apr 06, 2022 | 163.83 | 166.30 | 160.87 | 165.59 | 720,261 | -0.06(-0.04%) |
Apr 05, 2022 | 167.97 | 168.48 | 165.51 | 165.65 | 835,878 | -3.68(-2.17%) |
Apr 04, 2022 | 171.02 | 172.50 | 168.80 | 169.33 | 512,259 | -1.70(-1.00%) |
Apr 01, 2022 | 175.17 | 175.18 | 167.71 | 171.03 | 928,113 | -2.88(-1.66%) |
Mar 31, 2022 | 177.51 | 179.02 | 173.88 | 173.91 | 839,773 | -4.02(-2.26%) |
Mar 30, 2022 | 179.40 | 180.39 | 176.56 | 177.93 | 408,214 | -1.78(-0.99%) |
Mar 29, 2022 | 179.74 | 181.09 | 178.31 | 179.72 | 439,176 | +2.92(+1.65%) |
Mar 28, 2022 | 177.03 | 178.59 | 175.74 | 176.80 | 509,698 | +0.55(+0.31%) |
Mar 25, 2022 | 179.77 | 180.03 | 173.63 | 176.25 | 520,593 | -2.53(-1.42%) |
Mar 24, 2022 | 176.95 | 178.79 | 175.45 | 178.78 | 383,410 | +2.68(+1.52%) |
Mar 23, 2022 | 182.26 | 182.26 | 176.02 | 176.10 | 632,458 | -7.87(-4.28%) |
Mar 22, 2022 | 179.91 | 184.17 | 179.25 | 183.96 | 569,007 | +3.89(+2.16%) |
Mar 21, 2022 | 180.62 | 182.40 | 178.19 | 180.08 | 654,254 | -1.74(-0.96%) |
Mar 18, 2022 | 177.04 | 182.19 | 176.11 | 181.82 | 1,193,566 | +4.02(+2.26%) |
Mar 17, 2022 | 175.00 | 178.69 | 174.51 | 177.80 | 563,761 | +2.25(+1.28%) |
Mar 16, 2022 | 169.72 | 175.83 | 169.72 | 175.55 | 958,654 | +7.20(+4.27%) |
Mar 15, 2022 | 163.95 | 168.47 | 162.77 | 168.35 | 855,437 | +6.55(+4.05%) |
Mar 14, 2022 | 167.03 | 169.81 | 161.29 | 161.80 | 960,944 | -3.57(-2.16%) |
Mar 11, 2022 | 172.87 | 173.82 | 164.99 | 165.37 | 822,707 | -6.43(-3.74%) |
Mar 10, 2022 | 169.84 | 172.90 | 169.50 | 171.80 | 455,925 | -0.24(-0.14%) |
Mar 09, 2022 | 168.93 | 172.28 | 167.81 | 172.04 | 863,578 | +7.25(+4.40%) |
Mar 08, 2022 | 170.03 | 172.82 | 164.69 | 164.79 | 1,178,237 | -6.93(-4.03%) |
Mar 07, 2022 | 175.46 | 175.46 | 169.83 | 171.72 | 751,658 | -4.16(-2.36%) |
Mar 04, 2022 | 175.80 | 177.43 | 172.21 | 175.88 | 844,296 | -2.56(-1.44%) |
Mar 03, 2022 | 178.30 | 178.73 | 175.26 | 178.44 | 494,587 | +1.69(+0.95%) |
Mar 02, 2022 | 176.14 | 178.48 | 175.17 | 176.76 | 592,081 | +0.11(+0.06%) |
Mar 01, 2022 | 179.28 | 179.57 | 175.27 | 176.65 | 576,406 | -2.40(-1.34%) |
Feb 28, 2022 | 181.35 | 182.66 | 177.79 | 179.05 | 839,201 | -3.58(-1.96%) |
Feb 25, 2022 | 177.28 | 183.91 | 176.32 | 182.63 | 655,565 | +5.20(+2.93%) |
Feb 24, 2022 | 169.43 | 177.88 | 168.50 | 177.42 | 696,054 | +4.59(+2.66%) |
Feb 23, 2022 | 175.85 | 179.24 | 172.71 | 172.83 | 619,949 | -2.69(-1.53%) |
Feb 22, 2022 | 178.11 | 179.94 | 174.95 | 175.52 | 854,198 | -3.13(-1.75%) |
Feb 18, 2022 | 178.65 | 0 | +1.39(+0.78%) | |||
Feb 17, 2022 | 180.09 | 181.20 | 177.00 | 177.26 | 583,542 | -4.09(-2.25%) |
Feb 16, 2022 | 178.86 | 181.66 | 177.34 | 181.35 | 765,775 | +1.04(+0.58%) |
Feb 15, 2022 | 181.99 | 184.39 | 178.63 | 180.31 | 825,439 | -0.25(-0.14%) |
Feb 14, 2022 | 179.58 | 182.58 | 178.52 | 180.56 | 770,259 | +0.58(+0.32%) |
Feb 11, 2022 | 183.71 | 184.52 | 178.36 | 179.99 | 806,774 | -3.74(-2.04%) |
Feb 10, 2022 | 184.84 | 187.52 | 182.61 | 183.72 | 820,181 | -4.94(-2.62%) |
Feb 09, 2022 | 185.94 | 189.97 | 185.94 | 188.67 | 609,738 | +4.51(+2.45%) |
Feb 08, 2022 | 179.99 | 184.99 | 179.69 | 184.16 | 515,855 | +2.24(+1.23%) |
Feb 07, 2022 | 182.56 | 184.92 | 181.07 | 181.92 | 638,815 | -0.46(-0.25%) |
Feb 04, 2022 | 186.24 | 186.24 | 181.82 | 182.38 | 1,011,452 | -4.97(-2.65%) |
Feb 03, 2022 | 184.15 | 189.10 | 187.35 | 1,775,696 | +2.81(+1.52%) | |
Feb 02, 2022 | 174.43 | 185.93 | 172.01 | 184.54 | 2,123,731 | +10.81(+6.22%) |
Feb 01, 2022 | 172.32 | 174.29 | 170.23 | 173.74 | 1,097,688 | +2.10(+1.23%) |
Jan 31, 2022 | 168.18 | 171.65 | 171.63 | 999,336 | +2.73(+1.62%) | |
Jan 28, 2022 | 163.84 | 168.97 | 161.69 | 168.90 | 962,952 | +5.56(+3.41%) |
Jan 27, 2022 | 167.41 | 167.89 | 162.85 | 163.34 | 895,975 | -2.61(-1.57%) |
Jan 26, 2022 | 167.62 | 171.96 | 164.88 | 165.95 | 728,727 | -2.38(-1.42%) |
Jan 25, 2022 | 170.10 | 170.88 | 166.65 | 168.33 | 935,318 | -5.23(-3.01%) |
Jan 24, 2022 | 172.66 | 174.40 | 164.11 | 173.57 | 1,985,777 | -0.77(-0.44%) |
Jan 21, 2022 | 174.59 | 176.22 | 172.46 | 174.33 | 851,613 | -0.26(-0.15%) |
Jan 20, 2022 | 177.32 | 179.23 | 173.91 | 174.59 | 811,997 | -1.59(-0.90%) |
Jan 19, 2022 | 173.95 | 177.23 | 173.06 | 176.18 | 1,194,788 | +3.01(+1.74%) |
Jan 18, 2022 | 174.56 | 176.65 | 172.99 | 173.17 | 1,081,212 | -4.67(-2.63%) |
Jan 14, 2022 | 177.84 | 0 | -1.06(-0.59%) | |||
Jan 13, 2022 | 182.44 | 182.44 | 177.15 | 178.90 | 1,373,253 | -3.27(-1.79%) |
Jan 12, 2022 | 177.79 | 182.53 | 177.61 | 182.17 | 931,842 | +4.34(+2.44%) |
Jan 11, 2022 | 182.36 | 182.68 | 171.61 | 177.83 | 2,126,000 | -5.27(-2.88%) |
Jan 10, 2022 | 178.02 | 183.35 | 177.16 | 183.10 | 877,815 | +2.09(+1.16%) |
Jan 07, 2022 | 180.87 | 182.84 | 178.83 | 181.01 | 887,346 | +0.05(+0.03%) |
Jan 06, 2022 | 178.45 | 182.37 | 175.66 | 180.96 | 1,324,627 | +0.54(+0.30%) |
Jan 05, 2022 | 182.69 | 184.86 | 180.31 | 180.42 | 995,122 | -2.38(-1.30%) |
Jan 04, 2022 | 189.80 | 189.80 | 179.76 | 182.81 | 2,194,149 | -8.72(-4.55%) |
Jan 03, 2022 | 198.73 | 200.34 | 189.25 | 191.52 | 1,128,477 | -8.83(-4.41%) |
Dec 31, 2021 | 198.41 | 202.44 | 198.38 | 200.35 | 761,775 | +1.50(+0.75%) |
Dec 30, 2021 | 196.93 | 200.32 | 196.84 | 198.86 | 495,082 | +2.07(+1.05%) |
Dec 29, 2021 | 195.01 | 197.31 | 194.57 | 196.78 | 419,395 | +2.11(+1.08%) |
Dec 28, 2021 | 197.94 | 198.45 | 194.06 | 194.67 | 522,440 | -2.61(-1.32%) |
Dec 27, 2021 | 195.31 | 198.04 | 193.59 | 197.28 | 716,721 | +4.20(+2.17%) |
Dec 23, 2021 | 191.03 | 193.74 | 190.46 | 193.09 | 624,628 | +2.25(+1.18%) |
Dec 22, 2021 | 188.89 | 191.22 | 188.89 | 190.84 | 822,568 | +2.46(+1.31%) |
Dec 21, 2021 | 187.70 | 189.75 | 186.35 | 188.38 | 1,568,008 | +0.82(+0.44%) |
Dec 20, 2021 | 184.99 | 188.03 | 184.17 | 187.56 | 1,476,774 | +0.63(+0.34%) |
Dec 17, 2021 | 185.29 | 191.10 | 183.95 | 186.93 | 5,174,433 | -0.18(-0.10%) |
Dec 16, 2021 | 191.82 | 192.17 | 186.23 | 187.11 | 1,529,679 | -2.78(-1.46%) |
Dec 15, 2021 | 182.36 | 190.22 | 182.36 | 189.89 | 1,694,027 | +8.34(+4.59%) |
Dec 14, 2021 | 185.04 | 185.92 | 181.17 | 181.55 | 1,382,916 | -5.21(-2.79%) |
Dec 13, 2021 | 187.84 | 188.61 | 186.43 | 186.76 | 872,382 | -0.36(-0.19%) |
Dec 10, 2021 | 186.59 | 188.19 | 185.03 | 187.12 | 920,518 | +0.35(+0.19%) |
Dec 09, 2021 | 189.36 | 191.95 | 186.35 | 186.77 | 840,175 | -2.88(-1.52%) |
Dec 08, 2021 | 185.53 | 190.37 | 184.50 | 189.65 | 853,067 | +4.73(+2.56%) |
Dec 07, 2021 | 183.24 | 187.18 | 182.92 | 184.92 | 782,672 | +4.07(+2.25%) |
Dec 06, 2021 | 180.79 | 182.51 | 174.06 | 180.84 | 1,357,106 | -1.68(-0.92%) |
Dec 03, 2021 | 180.67 | 183.75 | 176.10 | 182.53 | 1,186,955 | +3.17(+1.77%) |
Dec 02, 2021 | 183.22 | 187.14 | 178.01 | 179.36 | 1,161,832 | -5.13(-2.78%) |
Dec 01, 2021 | 181.00 | 186.65 | 178.39 | 184.49 | 1,031,267 | +2.97(+1.64%) |
Nov 30, 2021 | 184.62 | 187.70 | 181.07 | 181.52 | 1,388,544 | -3.05(-1.65%) |
Nov 29, 2021 | 182.08 | 185.97 | 180.35 | 184.57 | 1,186,680 | +2.12(+1.16%) |
Nov 26, 2021 | 177.82 | 186.40 | 177.38 | 182.45 | 635,506 | +6.12(+3.47%) |
Nov 24, 2021 | 178.33 | 180.26 | 175.88 | 176.33 | 1,018,781 | -2.66(-1.49%) |
Nov 23, 2021 | 179.97 | 182.41 | 175.96 | 178.99 | 714,836 | -2.13(-1.18%) |
Nov 22, 2021 | 187.59 | 188.92 | 180.72 | 181.12 | 926,071 | -7.03(-3.74%) |
Nov 19, 2021 | 188.41 | 191.23 | 187.46 | 188.16 | 822,617 | +1.52(+0.81%) |
Nov 18, 2021 | 186.74 | 186.73 | 183.92 | 186.64 | 487,450 | -0.09(-0.05%) |
Nov 17, 2021 | 187.34 | 188.84 | 183.81 | 186.73 | 704,149 | -0.12(-0.06%) |
Nov 16, 2021 | 181.66 | 187.14 | 181.36 | 186.85 | 899,248 | +4.13(+2.26%) |
Nov 15, 2021 | 183.39 | 185.73 | 181.84 | 182.72 | 870,874 | -0.23(-0.13%) |
Nov 12, 2021 | 179.09 | 183.04 | 177.24 | 182.94 | 1,157,064 | +4.55(+2.55%) |
Nov 11, 2021 | 176.11 | 178.43 | 175.80 | 178.39 | 696,867 | +3.13(+1.79%) |
Nov 10, 2021 | 173.70 | 175.75 | 175.26 | 758,480 | +1.32(+0.76%) | |
Nov 09, 2021 | 172.58 | 176.15 | 172.58 | 173.94 | 802,939 | +1.36(+0.79%) |
Nov 08, 2021 | 169.02 | 173.63 | 169.02 | 172.58 | 599,054 | +4.33(+2.58%) |
Nov 05, 2021 | 169.49 | 170.43 | 162.08 | 168.25 | 1,018,202 | -3.14(-1.83%) |
Nov 04, 2021 | 173.39 | 173.52 | 168.08 | 171.38 | 613,156 | -2.09(-1.21%) |
Nov 03, 2021 | 182.25 | 182.25 | 169.40 | 173.48 | 1,345,295 | -2.21(-1.26%) |
Nov 02, 2021 | 176.18 | 177.16 | 174.57 | 175.69 | 767,096 | -0.05(-0.03%) |
Nov 01, 2021 | 176.28 | 176.31 | 173.95 | 175.74 | 535,329 | -0.53(-0.30%) |
Oct 29, 2021 | 176.55 | 177.61 | 174.87 | 176.27 | 582,262 | -0.44(-0.25%) |
Oct 28, 2021 | 173.67 | 176.75 | 173.57 | 176.71 | 596,641 | +3.53(+2.04%) |
Oct 27, 2021 | 176.23 | 176.44 | 173.18 | 173.18 | 440,743 | -3.18(-1.80%) |
Oct 26, 2021 | 177.64 | 176.36 | 282,896 | -0.21(-0.12%) | ||
Oct 25, 2021 | 176.23 | 178.42 | 174.74 | 176.57 | 445,966 | +0.81(+0.46%) |
Oct 22, 2021 | 176.20 | 177.43 | 174.47 | 175.76 | 301,465 | -0.12(-0.07%) |
Oct 21, 2021 | 176.38 | 176.39 | 173.09 | 175.88 | 376,993 | -0.01(-0.01%) |
Oct 20, 2021 | 172.59 | 176.38 | 172.59 | 175.89 | 599,804 | +4.94(+2.89%) |
Oct 19, 2021 | 170.95 | 172.89 | 170.45 | 170.95 | 516,047 | +1.23(+0.72%) |
Oct 18, 2021 | 169.16 | 170.09 | 168.63 | 169.72 | 532,735 | +0.57(+0.34%) |
Oct 15, 2021 | 169.67 | 171.56 | 168.78 | 169.16 | 472,478 | +0.14(+0.08%) |
Oct 14, 2021 | 169.45 | 171.88 | 168.67 | 169.02 | 474,345 | +1.67(+1.00%) |
Oct 13, 2021 | 167.53 | 168.36 | 165.62 | 167.34 | 570,357 | +1.33(+0.80%) |
Oct 12, 2021 | 169.17 | 169.40 | 165.25 | 166.01 | 863,621 | -1.85(-1.10%) |
Oct 11, 2021 | 168.39 | 169.92 | 167.79 | 167.86 | 872,892 | -1.44(-0.85%) |
Oct 08, 2021 | 170.87 | 172.22 | 168.50 | 169.31 | 473,903 | -1.03(-0.60%) |
Oct 07, 2021 | 170.87 | 173.52 | 169.83 | 170.33 | 493,337 | +0.75(+0.44%) |
Oct 06, 2021 | 167.78 | 170.09 | 167.51 | 169.58 | 525,251 | +0.19(+0.11%) |
Oct 05, 2021 | 171.18 | 173.74 | 169.44 | 169.40 | 1,092,494 | -1.03(-0.60%) |
Oct 04, 2021 | 172.32 | 173.58 | 169.18 | 170.42 | 574,310 | -2.50(-1.45%) |
Oct 01, 2021 | 172.56 | 173.62 | 168.51 | 172.92 | 547,406 | +0.31(+0.18%) |
Sep 30, 2021 | 175.56 | 177.12 | 172.54 | 172.61 | 786,068 | -1.75(-1.01%) |
Sep 29, 2021 | 174.35 | 176.21 | 173.37 | 174.37 | 710,657 | +1.24(+0.71%) |
Sep 28, 2021 | 173.99 | 173.99 | 169.72 | 173.13 | 862,349 | -2.73(-1.55%) |
Sep 27, 2021 | 180.50 | 181.11 | 173.84 | 175.86 | 744,267 | -6.31(-3.46%) |
Sep 24, 2021 | 184.73 | 184.95 | 181.01 | 182.16 | 532,406 | -3.19(-1.72%) |
Sep 23, 2021 | 185.71 | 191.25 | 185.28 | 185.35 | 1,056,356 | +1.03(+0.56%) |
Sep 22, 2021 | 184.72 | 186.40 | 183.92 | 184.33 | 335,296 | +0.25(+0.14%) |
Sep 21, 2021 | 184.10 | 185.13 | 182.57 | 184.08 | 566,738 | +0.86(+0.47%) |
Sep 20, 2021 | 184.51 | 187.68 | 181.73 | 183.22 | 785,120 | -3.61(-1.93%) |
Sep 17, 2021 | 184.94 | 187.91 | 184.15 | 186.83 | 1,575,985 | +1.68(+0.91%) |
Sep 16, 2021 | 185.55 | 185.71 | 182.18 | 185.14 | 773,489 | -0.97(-0.52%) |
Sep 15, 2021 | 182.60 | 187.61 | 181.33 | 186.11 | 1,123,773 | +3.45(+1.89%) |
Sep 14, 2021 | 183.88 | 185.10 | 182.10 | 182.66 | 426,306 | +0.52(+0.28%) |
Sep 13, 2021 | 187.29 | 186.32 | 177.91 | 182.15 | 758,717 | -4.17(-2.24%) |
Sep 10, 2021 | 186.13 | 187.69 | 185.69 | 186.32 | 445,557 | +0.20(+0.11%) |
Sep 09, 2021 | 189.75 | 190.14 | 185.69 | 186.12 | 479,255 | -3.25(-1.71%) |
Sep 08, 2021 | 188.70 | 190.32 | 187.26 | 189.37 | 589,658 | +0.29(+0.15%) |
Sep 07, 2021 | 189.00 | 190.17 | 186.54 | 189.08 | 656,310 | -0.68(-0.36%) |
Sep 03, 2021 | 187.35 | 189.81 | 185.54 | 189.75 | 978,329 | +1.66(+0.88%) |
Sep 02, 2021 | 188.36 | 189.84 | 187.66 | 188.09 | 621,604 | +0.82(+0.44%) |
Sep 01, 2021 | 184.32 | 187.94 | 183.58 | 187.27 | 457,009 | +3.20(+1.74%) |
Aug 31, 2021 | 187.70 | 187.76 | 183.04 | 184.08 | 603,122 | -3.14(-1.68%) |
Aug 30, 2021 | 183.12 | 188.57 | 182.83 | 187.22 | 622,074 | +5.02(+2.76%) |
Aug 27, 2021 | 183.47 | 186.11 | 181.88 | 182.19 | 440,112 | -0.77(-0.42%) |
Aug 26, 2021 | 183.72 | 185.19 | 181.40 | 182.96 | 395,083 | -1.33(-0.72%) |
Aug 25, 2021 | 181.07 | 184.66 | 180.55 | 184.30 | 503,540 | +2.81(+1.55%) |
Aug 24, 2021 | 180.97 | 182.44 | 180.04 | 181.49 | 909,173 | +0.69(+0.38%) |
Aug 23, 2021 | 181.93 | 182.90 | 180.57 | 180.80 | 500,781 | +0.41(+0.23%) |
Aug 20, 2021 | 181.40 | 183.28 | 179.74 | 180.39 | 500,134 | -0.67(-0.37%) |
Aug 19, 2021 | 179.36 | 182.07 | 178.58 | 181.06 | 626,111 | +0.70(+0.39%) |
Aug 18, 2021 | 182.15 | 184.05 | 180.31 | 180.36 | 625,725 | -1.77(-0.97%) |
Aug 17, 2021 | 183.34 | 184.07 | 180.01 | 182.13 | 705,867 | -1.75(-0.95%) |
Aug 16, 2021 | 182.58 | 184.31 | 180.96 | 183.89 | 733,011 | +1.49(+0.82%) |
Aug 13, 2021 | 181.21 | 182.64 | 180.95 | 182.39 | 356,352 | +0.82(+0.45%) |
Aug 12, 2021 | 179.19 | 181.70 | 178.37 | 181.58 | 668,607 | +3.05(+1.71%) |
Aug 11, 2021 | 183.50 | 183.65 | 177.36 | 178.53 | 1,112,699 | -4.25(-2.33%) |
Aug 10, 2021 | 186.11 | 186.89 | 182.37 | 182.78 | 891,492 | -3.17(-1.70%) |
Aug 09, 2021 | 185.46 | 186.88 | 183.28 | 185.95 | 602,862 | +1.24(+0.67%) |
Aug 06, 2021 | 185.22 | 185.50 | 182.50 | 184.71 | 483,714 | -1.61(-0.87%) |
Aug 05, 2021 | 186.14 | 187.66 | 183.49 | 186.32 | 659,766 | +0.20(+0.11%) |
Aug 04, 2021 | 185.00 | 186.97 | 183.05 | 186.12 | 911,949 | +1.77(+0.96%) |
Aug 03, 2021 | 183.28 | 186.41 | 182.77 | 184.35 | 1,084,417 | +1.22(+0.67%) |
Aug 02, 2021 | 182.64 | 184.95 | 180.66 | 183.12 | 1,283,491 | +1.60(+0.88%) |
Jul 30, 2021 | 178.39 | 183.13 | 177.03 | 181.52 | 1,203,865 | +2.92(+1.63%) |
Jul 29, 2021 | 174.72 | 179.50 | 174.00 | 178.60 | 1,237,067 | +4.82(+2.77%) |
Jul 28, 2021 | 169.53 | 174.59 | 168.85 | 173.78 | 1,127,520 | +4.28(+2.53%) |
Jul 27, 2021 | 172.57 | 172.57 | 167.22 | 169.49 | 953,529 | -1.94(-1.13%) |
Jul 26, 2021 | 161.37 | 172.71 | 160.40 | 171.44 | 2,012,425 | +7.74(+4.73%) |
Jul 23, 2021 | 160.13 | 163.94 | 160.13 | 163.70 | 870,140 | +4.26(+2.67%) |
Jul 22, 2021 | 156.93 | 160.04 | 156.83 | 159.43 | 783,300 | +3.42(+2.19%) |
Jul 21, 2021 | 155.03 | 156.18 | 153.03 | 156.02 | 801,714 | +1.25(+0.80%) |
Jul 20, 2021 | 154.35 | 156.22 | 153.40 | 154.77 | 645,425 | +0.47(+0.30%) |
Jul 19, 2021 | 151.72 | 154.59 | 151.72 | 154.30 | 841,100 | +0.81(+0.53%) |
Jul 16, 2021 | 152.63 | 154.47 | 151.46 | 153.50 | 530,286 | +0.93(+0.61%) |
Jul 15, 2021 | 150.92 | 152.98 | 150.79 | 152.57 | 320,196 | +1.25(+0.83%) |
Jul 14, 2021 | 153.08 | 153.40 | 150.84 | 151.32 | 502,420 | -1.16(-0.76%) |
Jul 13, 2021 | 153.11 | 154.29 | 152.29 | 152.48 | 499,304 | -1.41(-0.92%) |
Jul 12, 2021 | 153.72 | 155.58 | 153.56 | 153.89 | 486,910 | +0.61(+0.40%) |
Jul 09, 2021 | 154.26 | 154.60 | 152.08 | 153.29 | 435,475 | +0.03(+0.02%) |
Jul 08, 2021 | 151.64 | 153.78 | 150.24 | 153.26 | 629,752 | -1.12(-0.72%) |
Jul 07, 2021 | 156.70 | 156.83 | 154.15 | 154.37 | 501,589 | -0.96(-0.62%) |
Jul 06, 2021 | 154.89 | 155.52 | 153.63 | 155.33 | 658,962 | +0.44(+0.28%) |
Jul 02, 2021 | 154.21 | 155.43 | 153.14 | 154.89 | 498,729 | +0.97(+0.63%) |
Jul 01, 2021 | 153.55 | 154.70 | 152.29 | 153.92 | 693,563 | +0.19(+0.12%) |
Jun 30, 2021 | 154.75 | 155.67 | 152.96 | 153.74 | 633,703 | -1.42(-0.92%) |
Jun 29, 2021 | 154.06 | 156.40 | 153.08 | 155.16 | 549,652 | +0.99(+0.64%) |
Jun 28, 2021 | 152.33 | 154.43 | 151.53 | 154.17 | 509,977 | +2.41(+1.59%) |
Jun 25, 2021 | 150.35 | 152.33 | 148.12 | 151.76 | 1,129,102 | +0.88(+0.58%) |
Jun 24, 2021 | 155.14 | 155.91 | 148.89 | 150.89 | 1,196,006 | -3.09(-2.00%) |
Jun 23, 2021 | 152.61 | 154.99 | 152.49 | 153.97 | 865,128 | +1.44(+0.95%) |
Jun 22, 2021 | 152.35 | 154.92 | 151.35 | 152.53 | 749,063 | +0.77(+0.50%) |
Jun 21, 2021 | 150.77 | 152.04 | 148.61 | 151.76 | 584,883 | +1.73(+1.16%) |
Jun 18, 2021 | 148.98 | 150.96 | 148.16 | 150.03 | 1,004,843 | +1.00(+0.67%) |
Jun 17, 2021 | 147.61 | 150.00 | 146.98 | 149.04 | 689,051 | +0.84(+0.56%) |
Jun 16, 2021 | 147.75 | 149.50 | 146.84 | 148.20 | 739,887 | +0.74(+0.50%) |
Jun 15, 2021 | 148.29 | 148.29 | 146.08 | 147.46 | 514,992 | +0.96(+0.65%) |
Jun 14, 2021 | 146.10 | 146.63 | 144.97 | 146.51 | 456,357 | +0.34(+0.23%) |
Jun 11, 2021 | 145.62 | 146.54 | 144.72 | 146.17 | 680,823 | +0.70(+0.48%) |
Jun 10, 2021 | 141.72 | 145.58 | 141.08 | 145.47 | 559,784 | +4.69(+3.33%) |
Jun 09, 2021 | 139.67 | 142.07 | 139.67 | 140.78 | 492,450 | +1.67(+1.20%) |
Jun 08, 2021 | 137.93 | 139.97 | 137.76 | 139.11 | 659,414 | +2.19(+1.60%) |
Jun 07, 2021 | 138.16 | 138.74 | 136.89 | 136.92 | 469,164 | -1.43(-1.04%) |
Jun 04, 2021 | 139.17 | 139.61 | 138.27 | 138.35 | 410,662 | +0.35(+0.25%) |
Jun 03, 2021 | 138.06 | 138.64 | 136.76 | 138.00 | 466,248 | -0.56(-0.40%) |
Jun 02, 2021 | 140.84 | 141.24 | 138.15 | 138.56 | 986,148 | -2.58(-1.83%) |