Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 170.63 | 173.18 | 167.10 | 167.38 | 810,316 | -3.66(-2.14%) |
Apr 28, 2022 | 169.48 | 171.33 | 167.81 | 171.04 | 954,177 | +2.73(+1.62%) |
Apr 27, 2022 | 168.04 | 170.76 | 167.03 | 168.31 | 675,911 | -0.21(-0.12%) |
Apr 26, 2022 | 171.42 | 173.01 | 167.60 | 168.51 | 1,268,460 | -2.00(-1.17%) |
Apr 25, 2022 | 165.64 | 171.25 | 164.36 | 170.51 | 992,902 | +4.61(+2.78%) |
Apr 22, 2022 | 167.57 | 167.61 | 164.84 | 165.91 | 753,440 | -1.95(-1.16%) |
Apr 21, 2022 | 170.29 | 171.13 | 166.56 | 167.86 | 925,908 | -1.19(-0.71%) |
Apr 20, 2022 | 171.38 | 172.98 | 168.92 | 169.05 | 1,106,123 | -1.29(-0.76%) |
Apr 19, 2022 | 168.61 | 171.14 | 164.62 | 170.35 | 2,118,637 | +2.38(+1.42%) |
Apr 18, 2022 | 168.28 | 171.26 | 165.14 | 167.97 | 1,799,932 | -0.55(-0.33%) |
Apr 14, 2022 | 168.34 | 170.36 | 167.20 | 168.51 | 1,115,265 | +0.03(+0.02%) |
Apr 13, 2022 | 168.85 | 169.36 | 165.51 | 168.49 | 1,134,449 | +3.67(+2.23%) |
Apr 12, 2022 | 167.97 | 170.46 | 163.60 | 164.81 | 1,107,141 | -2.42(-1.45%) |
Apr 11, 2022 | 169.42 | 170.93 | 165.22 | 167.23 | 935,979 | -2.43(-1.43%) |
Apr 08, 2022 | 166.88 | 171.18 | 163.99 | 169.66 | 1,718,229 | +0.58(+0.34%) |
Apr 07, 2022 | 168.47 | 169.76 | 163.41 | 169.08 | 1,772,805 | +1.84(+1.10%) |
Apr 06, 2022 | 166.91 | 168.63 | 162.05 | 167.24 | 2,128,920 | -2.32(-1.37%) |
Apr 05, 2022 | 173.46 | 174.14 | 167.93 | 169.56 | 1,951,652 | -3.97(-2.29%) |
Apr 04, 2022 | 178.12 | 178.34 | 172.23 | 173.53 | 1,948,061 | -4.29(-2.41%) |
Apr 01, 2022 | 197.07 | 197.99 | 176.88 | 177.82 | 2,803,641 | -18.89(-9.60%) |
Mar 31, 2022 | 204.25 | 204.25 | 195.23 | 196.71 | 1,122,049 | -5.36(-2.65%) |
Mar 30, 2022 | 204.76 | 205.27 | 201.54 | 202.07 | 930,918 | -2.90(-1.41%) |
Mar 29, 2022 | 206.81 | 207.61 | 201.97 | 204.97 | 637,404 | -0.31(-0.15%) |
Mar 28, 2022 | 205.15 | 206.32 | 202.84 | 205.28 | 621,335 | +0.34(+0.17%) |
Mar 25, 2022 | 205.18 | 205.66 | 200.42 | 204.94 | 789,221 | +0.73(+0.36%) |
Mar 24, 2022 | 207.46 | 208.96 | 203.58 | 204.20 | 766,509 | -1.70(-0.83%) |
Mar 23, 2022 | 208.99 | 209.15 | 205.83 | 205.91 | 675,532 | -3.59(-1.72%) |
Mar 22, 2022 | 209.68 | 211.33 | 206.73 | 209.50 | 553,336 | -0.11(-0.05%) |
Mar 21, 2022 | 210.22 | 212.01 | 208.60 | 209.61 | 593,089 | -1.09(-0.52%) |
Mar 18, 2022 | 212.05 | 212.34 | 207.11 | 210.70 | 1,397,313 | -1.19(-0.56%) |
Mar 17, 2022 | 211.93 | 213.52 | 208.67 | 211.88 | 909,965 | -1.74(-0.82%) |
Mar 16, 2022 | 196.37 | 213.75 | 196.37 | 213.63 | 1,954,464 | +18.69(+9.59%) |
Mar 15, 2022 | 193.30 | 196.02 | 193.06 | 194.94 | 660,413 | +3.56(+1.86%) |
Mar 14, 2022 | 194.96 | 196.89 | 189.44 | 191.38 | 789,096 | -2.94(-1.51%) |
Mar 11, 2022 | 199.34 | 203.24 | 193.96 | 194.32 | 745,654 | -3.46(-1.75%) |
Mar 10, 2022 | 192.23 | 198.85 | 191.46 | 197.78 | 505,148 | +2.46(+1.26%) |
Mar 09, 2022 | 197.49 | 197.50 | 192.40 | 195.32 | 845,313 | +5.38(+2.83%) |
Mar 08, 2022 | 194.62 | 195.40 | 187.19 | 189.94 | 1,056,418 | -5.95(-3.04%) |
Mar 07, 2022 | 199.81 | 203.26 | 194.91 | 195.89 | 809,931 | -3.82(-1.91%) |
Mar 04, 2022 | 195.94 | 200.10 | 195.47 | 199.71 | 802,343 | +2.56(+1.30%) |
Mar 03, 2022 | 199.49 | 202.52 | 196.54 | 197.15 | 742,036 | -1.45(-0.73%) |
Mar 02, 2022 | 198.38 | 202.51 | 197.31 | 198.60 | 796,859 | +2.31(+1.18%) |
Mar 01, 2022 | 197.97 | 200.83 | 193.54 | 196.29 | 701,005 | -2.52(-1.27%) |
Feb 28, 2022 | 189.17 | 199.59 | 188.72 | 198.81 | 1,132,819 | +6.70(+3.49%) |
Feb 25, 2022 | 185.20 | 193.47 | 184.94 | 192.10 | 645,255 | +7.03(+3.80%) |
Feb 24, 2022 | 181.87 | 185.61 | 181.24 | 185.07 | 633,443 | +0.15(+0.08%) |
Feb 23, 2022 | 186.05 | 187.52 | 184.68 | 184.92 | 749,783 | -0.38(-0.21%) |
Feb 22, 2022 | 184.49 | 186.79 | 183.60 | 185.31 | 786,974 | +0.84(+0.46%) |
Feb 18, 2022 | 184.46 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.12 | 187.29 | 183.17 | 184.02 | 424,824 | -3.09(-1.65%) |
Feb 16, 2022 | 188.79 | 188.79 | 182.97 | 187.12 | 690,526 | -1.97(-1.04%) |
Feb 15, 2022 | 190.51 | 194.88 | 188.52 | 189.09 | 529,309 | +0.51(+0.27%) |
Feb 14, 2022 | 187.08 | 189.71 | 185.52 | 188.58 | 663,232 | +2.47(+1.33%) |
Feb 11, 2022 | 187.78 | 190.10 | 184.22 | 186.11 | 583,943 | -1.51(-0.80%) |
Feb 10, 2022 | 187.73 | 191.81 | 186.67 | 187.62 | 624,252 | -2.82(-1.48%) |
Feb 09, 2022 | 186.53 | 191.79 | 186.35 | 190.44 | 507,764 | +5.38(+2.91%) |
Feb 08, 2022 | 183.41 | 186.87 | 182.27 | 185.06 | 377,930 | +2.29(+1.25%) |
Feb 07, 2022 | 185.88 | 185.88 | 182.53 | 182.77 | 522,438 | -2.98(-1.60%) |
Feb 04, 2022 | 189.21 | 189.56 | 184.02 | 185.75 | 530,972 | -3.63(-1.92%) |
Feb 03, 2022 | 189.95 | 192.27 | 189.38 | 511,520 | -2.03(-1.06%) | |
Feb 02, 2022 | 187.86 | 191.62 | 184.31 | 191.41 | 599,962 | +3.55(+1.89%) |
Feb 01, 2022 | 189.81 | 192.94 | 186.42 | 187.86 | 628,365 | -0.38(-0.20%) |
Jan 31, 2022 | 186.74 | 188.24 | 689,948 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.71 | 187.62 | 588,658 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,235 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.54 | 189.67 | 191.14 | 1,056,939 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.56 | 188.19 | 191.58 | 1,108,733 | -6.57(-3.32%) |
Jan 24, 2022 | 192.60 | 198.93 | 191.52 | 198.15 | 864,850 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.19 | 193.07 | 194.51 | 890,470 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.56 | 195.94 | 871,114 | -0.23(-0.12%) |
Jan 19, 2022 | 198.67 | 198.86 | 190.31 | 196.17 | 1,381,864 | +0.16(+0.08%) |
Jan 18, 2022 | 197.40 | 197.57 | 194.65 | 196.01 | 971,233 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.63 | 795,181 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.60 | 195.71 | 198.27 | 651,312 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.36 | 190.80 | 194.61 | 705,986 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,876 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 192.99 | 195.64 | 534,752 | -1.80(-0.91%) |
Jan 06, 2022 | 199.23 | 200.26 | 194.58 | 197.44 | 506,364 | -1.38(-0.69%) |
Jan 05, 2022 | 202.68 | 204.07 | 198.02 | 198.82 | 596,056 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.42 | 203.02 | 707,258 | +5.69(+2.88%) |
Jan 03, 2022 | 200.42 | 201.91 | 195.96 | 197.33 | 502,094 | -2.50(-1.25%) |
Dec 31, 2021 | 199.03 | 200.88 | 196.99 | 199.84 | 245,245 | +0.66(+0.33%) |
Dec 30, 2021 | 200.41 | 201.19 | 198.74 | 199.18 | 208,520 | -1.98(-0.98%) |
Dec 29, 2021 | 199.45 | 202.22 | 198.62 | 201.16 | 248,546 | +1.92(+0.96%) |
Dec 28, 2021 | 198.76 | 199.82 | 197.57 | 199.24 | 266,231 | +0.64(+0.32%) |
Dec 27, 2021 | 193.39 | 198.65 | 193.39 | 198.60 | 291,069 | +5.78(+3.00%) |
Dec 23, 2021 | 190.86 | 194.25 | 190.86 | 192.83 | 343,197 | +2.34(+1.23%) |
Dec 22, 2021 | 190.43 | 191.98 | 187.71 | 190.49 | 532,798 | -0.11(-0.06%) |
Dec 21, 2021 | 188.56 | 190.95 | 186.97 | 190.60 | 352,698 | +4.09(+2.19%) |
Dec 20, 2021 | 185.04 | 187.30 | 183.40 | 186.51 | 508,486 | -1.30(-0.69%) |
Dec 17, 2021 | 191.99 | 192.80 | 187.09 | 187.81 | 1,094,337 | -4.33(-2.25%) |
Dec 16, 2021 | 195.61 | 197.45 | 192.10 | 192.14 | 396,889 | -2.02(-1.04%) |
Dec 15, 2021 | 193.09 | 195.28 | 191.09 | 194.17 | 400,056 | +1.96(+1.02%) |
Dec 14, 2021 | 194.80 | 197.33 | 190.96 | 192.21 | 458,128 | -4.11(-2.09%) |
Dec 13, 2021 | 194.61 | 198.28 | 192.34 | 196.32 | 733,640 | +2.19(+1.13%) |
Dec 10, 2021 | 195.27 | 196.48 | 193.77 | 194.13 | 441,564 | -0.01(-0.01%) |
Dec 09, 2021 | 191.86 | 196.42 | 190.75 | 194.14 | 461,415 | +1.84(+0.96%) |
Dec 08, 2021 | 193.11 | 194.43 | 189.04 | 192.30 | 348,669 | +0.51(+0.26%) |
Dec 07, 2021 | 193.17 | 195.76 | 191.50 | 191.79 | 450,163 | +0.60(+0.31%) |
Dec 06, 2021 | 188.93 | 192.52 | 188.71 | 191.19 | 490,535 | +3.75(+2.00%) |
Dec 03, 2021 | 187.35 | 189.05 | 185.69 | 187.44 | 473,971 | +1.55(+0.84%) |
Dec 02, 2021 | 181.69 | 187.12 | 181.02 | 185.89 | 477,405 | +4.05(+2.23%) |
Dec 01, 2021 | 190.56 | 190.56 | 181.76 | 181.84 | 679,562 | -5.06(-2.70%) |
Nov 30, 2021 | 190.28 | 190.67 | 185.86 | 186.89 | 910,501 | -4.60(-2.40%) |
Nov 29, 2021 | 192.28 | 194.40 | 189.99 | 191.50 | 375,236 | +1.27(+0.67%) |
Nov 26, 2021 | 191.10 | 192.99 | 189.48 | 190.23 | 303,780 | -5.53(-2.83%) |
Nov 24, 2021 | 194.72 | 196.14 | 193.17 | 195.76 | 387,814 | -0.34(-0.17%) |
Nov 23, 2021 | 192.96 | 196.37 | 191.62 | 196.10 | 537,198 | +3.16(+1.64%) |
Nov 22, 2021 | 190.65 | 194.91 | 189.95 | 192.94 | 432,354 | +3.02(+1.59%) |
Nov 19, 2021 | 191.32 | 191.41 | 186.48 | 189.92 | 718,840 | -1.46(-0.76%) |
Nov 18, 2021 | 195.41 | 191.74 | 191.07 | 191.38 | 637,453 | -3.94(-2.02%) |
Nov 17, 2021 | 196.69 | 198.19 | 195.06 | 195.32 | 409,572 | -1.64(-0.83%) |
Nov 16, 2021 | 194.80 | 198.04 | 194.56 | 196.96 | 474,421 | +2.06(+1.06%) |
Nov 15, 2021 | 194.63 | 196.82 | 194.60 | 194.90 | 411,263 | +0.14(+0.07%) |
Nov 12, 2021 | 192.03 | 197.97 | 192.03 | 194.76 | 501,368 | +2.73(+1.42%) |
Nov 11, 2021 | 189.74 | 192.75 | 189.60 | 192.03 | 494,433 | +2.87(+1.52%) |
Nov 10, 2021 | 190.29 | 189.16 | 222,490 | -1.76(-0.92%) | ||
Nov 09, 2021 | 190.24 | 191.99 | 189.69 | 190.92 | 277,329 | +0.55(+0.29%) |
Nov 08, 2021 | 189.95 | 191.13 | 187.76 | 190.37 | 377,127 | +1.42(+0.75%) |
Nov 05, 2021 | 194.69 | 196.01 | 188.49 | 188.96 | 624,620 | -3.91(-2.03%) |
Nov 04, 2021 | 191.05 | 193.34 | 189.84 | 192.87 | 564,566 | +2.11(+1.11%) |
Nov 03, 2021 | 188.30 | 191.03 | 188.14 | 190.75 | 627,952 | +2.17(+1.15%) |
Nov 02, 2021 | 191.38 | 191.82 | 187.83 | 188.59 | 690,652 | -2.53(-1.32%) |
Nov 01, 2021 | 192.96 | 192.48 | 189.86 | 191.12 | 582,471 | -1.38(-0.71%) |
Oct 29, 2021 | 191.81 | 194.39 | 191.29 | 192.49 | 395,930 | -0.80(-0.41%) |
Oct 28, 2021 | 191.02 | 193.80 | 190.32 | 193.29 | 304,959 | +3.16(+1.66%) |
Oct 27, 2021 | 191.80 | 193.76 | 190.07 | 190.13 | 416,553 | -1.67(-0.87%) |
Oct 26, 2021 | 193.66 | 191.66 | 191.80 | 523,970 | -1.22(-0.63%) | |
Oct 25, 2021 | 191.43 | 193.02 | 707,174 | +2.02(+1.06%) | ||
Oct 22, 2021 | 189.98 | 193.00 | 189.95 | 191.00 | 531,239 | +1.68(+0.89%) |
Oct 21, 2021 | 190.42 | 191.39 | 188.52 | 189.32 | 585,702 | -1.06(-0.56%) |
Oct 20, 2021 | 187.47 | 190.85 | 185.65 | 190.38 | 716,333 | +3.67(+1.97%) |
Oct 19, 2021 | 185.50 | 186.95 | 183.25 | 186.71 | 463,892 | +2.17(+1.17%) |
Oct 18, 2021 | 186.66 | 188.10 | 183.35 | 184.55 | 1,064,460 | -1.46(-0.79%) |
Oct 15, 2021 | 180.59 | 188.20 | 177.40 | 186.01 | 1,775,512 | +14.94(+8.74%) |
Oct 14, 2021 | 168.91 | 171.43 | 168.30 | 171.06 | 636,118 | +3.79(+2.26%) |
Oct 13, 2021 | 167.42 | 168.02 | 164.28 | 167.28 | 561,422 | +0.95(+0.57%) |
Oct 12, 2021 | 165.31 | 167.53 | 164.17 | 166.33 | 696,135 | +1.11(+0.67%) |
Oct 11, 2021 | 163.57 | 166.59 | 163.41 | 165.22 | 436,243 | -0.52(-0.31%) |
Oct 08, 2021 | 164.81 | 169.00 | 164.09 | 165.74 | 591,808 | -3.19(-1.89%) |
Oct 07, 2021 | 168.81 | 170.60 | 168.36 | 168.93 | 350,022 | +1.36(+0.81%) |
Oct 06, 2021 | 165.75 | 167.86 | 163.90 | 167.57 | 389,397 | +0.92(+0.55%) |
Oct 05, 2021 | 162.48 | 167.48 | 162.21 | 166.65 | 433,839 | +5.16(+3.19%) |
Oct 04, 2021 | 162.53 | 164.20 | 160.81 | 161.49 | 427,238 | -1.34(-0.82%) |
Oct 01, 2021 | 164.04 | 164.57 | 159.84 | 162.84 | 520,412 | -0.40(-0.25%) |
Sep 30, 2021 | 166.70 | 167.47 | 163.04 | 163.24 | 505,904 | -2.79(-1.68%) |
Sep 29, 2021 | 167.81 | 168.93 | 164.79 | 166.03 | 380,903 | -1.51(-0.90%) |
Sep 28, 2021 | 169.73 | 170.93 | 167.17 | 167.54 | 467,214 | -2.84(-1.67%) |
Sep 27, 2021 | 169.80 | 172.58 | 169.13 | 170.38 | 414,561 | +0.77(+0.46%) |
Sep 24, 2021 | 166.00 | 169.63 | 165.92 | 169.61 | 389,482 | +2.86(+1.72%) |
Sep 23, 2021 | 165.19 | 167.70 | 165.19 | 166.75 | 360,080 | +2.25(+1.37%) |
Sep 22, 2021 | 167.60 | 167.60 | 164.40 | 164.50 | 422,797 | -2.13(-1.28%) |
Sep 21, 2021 | 166.37 | 167.20 | 163.85 | 166.62 | 391,857 | +1.56(+0.95%) |
Sep 20, 2021 | 162.53 | 165.26 | 161.56 | 165.06 | 499,783 | +0.36(+0.22%) |
Sep 17, 2021 | 166.99 | 167.45 | 163.68 | 164.70 | 928,033 | -2.41(-1.44%) |
Sep 16, 2021 | 167.94 | 168.40 | 166.75 | 167.11 | 367,090 | -0.81(-0.48%) |
Sep 15, 2021 | 165.07 | 168.72 | 164.48 | 167.92 | 709,876 | +3.78(+2.30%) |
Sep 14, 2021 | 168.80 | 168.81 | 163.26 | 164.14 | 670,677 | -3.47(-2.07%) |
Sep 13, 2021 | 171.18 | 171.18 | 167.16 | 167.61 | 436,899 | -2.03(-1.20%) |
Sep 10, 2021 | 169.68 | 171.97 | 169.05 | 169.64 | 442,597 | +1.00(+0.59%) |
Sep 09, 2021 | 173.08 | 174.45 | 167.95 | 168.64 | 651,630 | -4.28(-2.48%) |
Sep 08, 2021 | 175.05 | 175.46 | 172.44 | 172.93 | 597,565 | -2.12(-1.21%) |
Sep 07, 2021 | 176.82 | 177.84 | 174.87 | 175.05 | 466,244 | -1.72(-0.97%) |
Sep 03, 2021 | 178.25 | 179.36 | 176.51 | 176.77 | 490,203 | -1.81(-1.01%) |
Sep 02, 2021 | 175.75 | 178.76 | 175.56 | 178.57 | 372,649 | +3.70(+2.12%) |
Sep 01, 2021 | 173.15 | 175.40 | 170.68 | 174.87 | 405,350 | +1.70(+0.98%) |
Aug 31, 2021 | 178.47 | 178.47 | 172.53 | 173.17 | 819,885 | -5.18(-2.91%) |
Aug 30, 2021 | 175.14 | 179.99 | 174.91 | 178.36 | 685,825 | +3.07(+1.75%) |
Aug 27, 2021 | 171.26 | 175.59 | 171.26 | 175.28 | 484,841 | +4.50(+2.63%) |
Aug 26, 2021 | 171.04 | 171.62 | 169.56 | 170.78 | 371,385 | -0.25(-0.15%) |
Aug 25, 2021 | 169.85 | 171.85 | 169.70 | 171.04 | 270,618 | +1.12(+0.66%) |
Aug 24, 2021 | 171.35 | 171.94 | 169.34 | 169.91 | 404,835 | -0.82(-0.48%) |
Aug 23, 2021 | 170.51 | 172.52 | 170.50 | 170.73 | 317,380 | +0.40(+0.23%) |
Aug 20, 2021 | 169.00 | 170.59 | 167.12 | 170.33 | 270,928 | +2.89(+1.73%) |
Aug 19, 2021 | 167.69 | 169.31 | 166.00 | 167.44 | 511,564 | -1.68(-0.99%) |
Aug 18, 2021 | 170.43 | 172.05 | 167.48 | 169.12 | 520,339 | -1.58(-0.93%) |
Aug 17, 2021 | 171.51 | 171.51 | 168.23 | 170.70 | 432,082 | -1.89(-1.10%) |
Aug 16, 2021 | 170.83 | 172.72 | 168.72 | 172.60 | 522,109 | +1.17(+0.68%) |
Aug 13, 2021 | 169.06 | 172.06 | 168.17 | 171.43 | 405,462 | +2.40(+1.42%) |
Aug 12, 2021 | 169.22 | 170.28 | 168.35 | 169.03 | 354,445 | +0.38(+0.23%) |
Aug 11, 2021 | 163.02 | 168.65 | 162.49 | 168.64 | 522,480 | +5.51(+3.38%) |
Aug 10, 2021 | 161.56 | 163.94 | 160.38 | 163.14 | 435,224 | +1.71(+1.06%) |
Aug 09, 2021 | 162.26 | 162.73 | 161.14 | 161.43 | 305,924 | -1.64(-1.01%) |
Aug 06, 2021 | 163.14 | 164.42 | 162.20 | 163.07 | 414,808 | +0.18(+0.11%) |
Aug 05, 2021 | 163.66 | 164.50 | 161.87 | 162.89 | 399,493 | -0.46(-0.28%) |
Aug 04, 2021 | 166.14 | 166.14 | 163.19 | 163.35 | 403,193 | -3.49(-2.09%) |
Aug 03, 2021 | 163.55 | 167.12 | 162.40 | 166.84 | 421,897 | +3.65(+2.24%) |
Aug 02, 2021 | 164.32 | 165.86 | 163.06 | 163.19 | 462,154 | -0.95(-0.58%) |
Jul 30, 2021 | 162.51 | 164.84 | 161.66 | 164.14 | 506,325 | +1.01(+0.62%) |
Jul 29, 2021 | 161.34 | 163.46 | 161.04 | 163.13 | 334,976 | +2.84(+1.77%) |
Jul 28, 2021 | 161.67 | 161.67 | 158.44 | 160.28 | 414,327 | -0.88(-0.54%) |
Jul 27, 2021 | 160.82 | 162.03 | 159.87 | 161.16 | 385,703 | -0.16(-0.10%) |
Jul 26, 2021 | 162.86 | 164.18 | 161.03 | 161.32 | 404,714 | -1.66(-1.02%) |
Jul 23, 2021 | 160.01 | 163.38 | 159.32 | 162.97 | 494,396 | +3.50(+2.19%) |
Jul 22, 2021 | 159.73 | 160.51 | 158.75 | 159.47 | 547,935 | +0.03(+0.02%) |
Jul 21, 2021 | 160.66 | 160.78 | 156.79 | 159.45 | 650,754 | -0.69(-0.43%) |
Jul 20, 2021 | 156.06 | 161.24 | 155.05 | 160.14 | 1,501,072 | +4.54(+2.92%) |
Jul 19, 2021 | 159.02 | 159.05 | 155.19 | 155.60 | 1,108,560 | -5.13(-3.19%) |
Jul 16, 2021 | 163.46 | 164.03 | 158.51 | 160.73 | 1,641,259 | -2.74(-1.67%) |
Jul 15, 2021 | 164.28 | 166.34 | 163.04 | 163.47 | 918,161 | -1.82(-1.10%) |
Jul 14, 2021 | 163.56 | 167.69 | 163.09 | 165.29 | 1,014,308 | +2.65(+1.63%) |
Jul 13, 2021 | 161.13 | 162.91 | 159.84 | 162.64 | 738,701 | +1.42(+0.88%) |
Jul 12, 2021 | 160.43 | 162.47 | 159.94 | 161.22 | 617,905 | -0.32(-0.20%) |
Jul 09, 2021 | 160.54 | 161.78 | 158.94 | 161.54 | 602,399 | +3.38(+2.14%) |
Jul 08, 2021 | 159.55 | 161.82 | 157.38 | 158.16 | 675,990 | -4.51(-2.77%) |
Jul 07, 2021 | 158.91 | 162.80 | 158.91 | 162.67 | 627,322 | +3.82(+2.40%) |
Jul 06, 2021 | 161.44 | 161.79 | 156.09 | 158.85 | 668,018 | -2.23(-1.39%) |
Jul 02, 2021 | 162.00 | 162.74 | 160.43 | 161.08 | 540,955 | -1.59(-0.98%) |
Jul 01, 2021 | 159.85 | 163.25 | 158.82 | 162.67 | 963,811 | +3.89(+2.45%) |
Jun 30, 2021 | 157.47 | 159.21 | 157.02 | 158.78 | 700,167 | +1.26(+0.80%) |
Jun 29, 2021 | 157.29 | 158.11 | 155.70 | 157.53 | 678,703 | -0.12(-0.07%) |
Jun 28, 2021 | 157.87 | 158.16 | 156.37 | 157.64 | 619,721 | -0.21(-0.14%) |
Jun 25, 2021 | 156.12 | 158.54 | 155.17 | 157.86 | 1,747,316 | +1.47(+0.94%) |
Jun 24, 2021 | 155.10 | 156.58 | 154.17 | 156.39 | 585,501 | +1.22(+0.78%) |
Jun 23, 2021 | 156.50 | 157.01 | 155.08 | 155.17 | 356,415 | -1.08(-0.69%) |
Jun 22, 2021 | 155.45 | 157.02 | 154.39 | 156.25 | 399,074 | +0.64(+0.41%) |
Jun 21, 2021 | 153.28 | 156.49 | 153.28 | 155.61 | 459,619 | +3.70(+2.44%) |
Jun 18, 2021 | 152.98 | 153.41 | 151.14 | 151.90 | 1,396,700 | -2.67(-1.73%) |
Jun 17, 2021 | 160.70 | 161.01 | 153.65 | 154.57 | 664,280 | -5.73(-3.57%) |
Jun 16, 2021 | 162.68 | 162.88 | 160.09 | 160.30 | 496,529 | -2.21(-1.36%) |
Jun 15, 2021 | 160.39 | 163.49 | 159.03 | 162.51 | 779,725 | +2.11(+1.32%) |
Jun 14, 2021 | 161.18 | 161.43 | 159.49 | 160.40 | 493,620 | -0.62(-0.39%) |
Jun 11, 2021 | 160.25 | 161.45 | 159.87 | 161.02 | 438,623 | +1.02(+0.64%) |
Jun 10, 2021 | 161.64 | 163.18 | 159.28 | 160.00 | 588,916 | -1.34(-0.83%) |
Jun 09, 2021 | 160.86 | 162.46 | 159.12 | 161.35 | 1,074,702 | +0.09(+0.05%) |
Jun 08, 2021 | 159.76 | 161.69 | 159.09 | 161.26 | 486,896 | +1.87(+1.17%) |
Jun 07, 2021 | 163.96 | 163.96 | 158.92 | 159.39 | 931,522 | -3.42(-2.10%) |
Jun 04, 2021 | 164.88 | 165.38 | 159.82 | 162.81 | 625,956 | -2.37(-1.43%) |
Jun 03, 2021 | 165.52 | 166.34 | 162.83 | 165.18 | 457,748 | -0.57(-0.34%) |
Jun 02, 2021 | 168.06 | 168.06 | 164.41 | 165.74 | 648,874 | -2.00(-1.19%) |
Jun 01, 2021 | 168.24 | 169.82 | 167.53 | 167.74 | 545,462 | +0.59(+0.35%) |
May 28, 2021 | 166.96 | 168.17 | 166.54 | 167.15 | 492,977 | -0.70(-0.42%) |
May 27, 2021 | 166.47 | 168.81 | 165.99 | 167.85 | 602,174 | +2.75(+1.66%) |
May 26, 2021 | 163.68 | 165.42 | 162.92 | 165.11 | 527,700 | +1.72(+1.06%) |
May 25, 2021 | 166.46 | 167.61 | 163.25 | 163.38 | 618,126 | -3.33(-2.00%) |
May 24, 2021 | 167.19 | 167.60 | 165.82 | 166.72 | 324,200 | +0.39(+0.23%) |
May 21, 2021 | 165.64 | 168.06 | 165.39 | 166.32 | 300,423 | +0.85(+0.51%) |
May 20, 2021 | 166.99 | 168.25 | 165.21 | 165.48 | 442,848 | -1.42(-0.85%) |
May 19, 2021 | 167.88 | 168.47 | 163.64 | 166.90 | 579,616 | -2.09(-1.24%) |
May 18, 2021 | 171.76 | 173.08 | 168.97 | 169.00 | 638,717 | -2.57(-1.50%) |
May 17, 2021 | 171.94 | 173.19 | 169.99 | 171.57 | 407,760 | -0.41(-0.24%) |
May 14, 2021 | 173.19 | 173.19 | 171.60 | 171.98 | 421,955 | +0.49(+0.28%) |
May 13, 2021 | 169.56 | 172.06 | 169.40 | 171.49 | 437,635 | +2.74(+1.62%) |
May 12, 2021 | 171.52 | 173.26 | 168.44 | 168.75 | 465,332 | -3.18(-1.85%) |
May 11, 2021 | 174.46 | 175.61 | 171.03 | 171.93 | 568,145 | -3.93(-2.23%) |
May 10, 2021 | 177.00 | 179.10 | 175.50 | 175.85 | 591,246 | +2.14(+1.23%) |
May 07, 2021 | 171.08 | 174.30 | 169.52 | 173.71 | 492,685 | +3.28(+1.93%) |
May 06, 2021 | 168.43 | 170.53 | 166.58 | 170.43 | 554,815 | +1.51(+0.89%) |
May 05, 2021 | 172.73 | 172.73 | 168.33 | 168.92 | 698,819 | -2.84(-1.65%) |
May 04, 2021 | 168.56 | 172.85 | 168.10 | 171.76 | 642,979 | +2.40(+1.42%) |