Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 188.95 | 190.18 | 183.89 | 184.44 | 456,382 | -4.91(-2.59%) |
Apr 28, 2022 | 188.14 | 190.62 | 186.90 | 189.35 | 414,308 | +2.72(+1.46%) |
Apr 27, 2022 | 188.95 | 190.00 | 186.29 | 186.63 | 514,366 | -1.73(-0.92%) |
Apr 26, 2022 | 191.79 | 192.08 | 188.27 | 188.36 | 345,548 | -3.74(-1.94%) |
Apr 25, 2022 | 191.53 | 192.53 | 189.11 | 192.09 | 384,398 | +0.14(+0.07%) |
Apr 22, 2022 | 197.44 | 197.65 | 191.90 | 191.96 | 335,219 | -6.17(-3.11%) |
Apr 21, 2022 | 197.05 | 198.61 | 195.93 | 198.13 | 551,577 | +1.81(+0.92%) |
Apr 20, 2022 | 197.35 | 198.01 | 195.42 | 196.32 | 282,360 | -0.38(-0.19%) |
Apr 19, 2022 | 194.59 | 197.29 | 194.59 | 196.70 | 283,256 | +2.07(+1.07%) |
Apr 18, 2022 | 194.64 | 196.72 | 193.64 | 194.62 | 228,529 | -0.43(-0.22%) |
Apr 14, 2022 | 195.70 | 196.96 | 193.34 | 195.05 | 452,647 | -0.01(-0.01%) |
Apr 13, 2022 | 195.25 | 195.72 | 192.74 | 195.06 | 415,368 | -0.22(-0.11%) |
Apr 12, 2022 | 194.47 | 197.06 | 193.81 | 195.28 | 444,691 | +2.12(+1.10%) |
Apr 11, 2022 | 195.42 | 195.83 | 192.55 | 193.16 | 368,183 | -1.93(-0.99%) |
Apr 08, 2022 | 198.35 | 198.35 | 194.19 | 195.09 | 600,626 | -3.07(-1.55%) |
Apr 07, 2022 | 198.31 | 199.09 | 194.97 | 198.16 | 640,165 | -0.03(-0.01%) |
Apr 06, 2022 | 197.20 | 199.80 | 196.62 | 198.19 | 597,211 | -0.03(-0.01%) |
Apr 05, 2022 | 195.02 | 199.43 | 194.34 | 198.22 | 623,247 | +3.03(+1.55%) |
Apr 04, 2022 | 195.06 | 195.93 | 191.87 | 195.20 | 436,166 | +0.21(+0.11%) |
Apr 01, 2022 | 191.75 | 195.18 | 190.13 | 194.98 | 476,864 | +3.28(+1.71%) |
Mar 31, 2022 | 191.72 | 194.04 | 191.51 | 191.71 | 584,966 | -0.20(-0.11%) |
Mar 30, 2022 | 192.23 | 192.78 | 190.04 | 191.91 | 371,022 | -0.56(-0.29%) |
Mar 29, 2022 | 190.20 | 193.06 | 189.75 | 192.46 | 436,056 | +3.24(+1.71%) |
Mar 28, 2022 | 187.49 | 189.71 | 186.02 | 189.22 | 469,787 | +1.13(+0.60%) |
Mar 25, 2022 | 184.85 | 188.19 | 184.32 | 188.09 | 439,422 | +3.90(+2.12%) |
Mar 24, 2022 | 183.40 | 184.51 | 181.91 | 184.19 | 536,370 | +1.16(+0.63%) |
Mar 23, 2022 | 182.72 | 183.48 | 181.28 | 183.04 | 461,942 | +0.32(+0.18%) |
Mar 22, 2022 | 181.29 | 182.87 | 180.24 | 182.72 | 342,044 | +1.69(+0.93%) |
Mar 21, 2022 | 180.49 | 181.31 | 179.33 | 181.02 | 557,804 | +0.54(+0.30%) |
Mar 18, 2022 | 180.02 | 181.33 | 176.54 | 180.48 | 1,313,593 | +1.23(+0.68%) |
Mar 17, 2022 | 180.26 | 181.59 | 177.42 | 179.25 | 601,950 | -0.65(-0.36%) |
Mar 16, 2022 | 174.94 | 179.92 | 174.23 | 179.90 | 876,869 | +5.77(+3.31%) |
Mar 15, 2022 | 175.57 | 175.99 | 171.78 | 174.13 | 779,819 | -0.78(-0.44%) |
Mar 14, 2022 | 178.09 | 179.57 | 173.74 | 174.91 | 479,705 | -3.53(-1.98%) |
Mar 11, 2022 | 177.32 | 180.43 | 175.91 | 178.44 | 817,087 | +1.71(+0.97%) |
Mar 10, 2022 | 170.35 | 177.26 | 170.35 | 176.73 | 696,103 | +4.48(+2.60%) |
Mar 09, 2022 | 174.59 | 174.89 | 167.66 | 172.25 | 757,677 | -0.24(-0.14%) |
Mar 08, 2022 | 178.00 | 178.54 | 170.51 | 172.49 | 849,664 | -6.22(-3.48%) |
Mar 07, 2022 | 179.74 | 182.64 | 178.19 | 178.71 | 786,223 | -1.12(-0.62%) |
Mar 04, 2022 | 177.01 | 180.12 | 176.33 | 179.83 | 552,023 | +1.83(+1.03%) |
Mar 03, 2022 | 176.28 | 178.16 | 174.83 | 177.99 | 582,675 | +3.19(+1.83%) |
Mar 02, 2022 | 174.06 | 175.52 | 171.75 | 174.80 | 624,272 | +1.00(+0.58%) |
Mar 01, 2022 | 172.96 | 174.27 | 170.88 | 173.80 | 705,305 | +2.25(+1.31%) |
Feb 28, 2022 | 168.68 | 171.84 | 168.61 | 171.55 | 756,262 | +0.73(+0.43%) |
Feb 25, 2022 | 166.16 | 170.93 | 167.81 | 170.82 | 638,053 | +5.80(+3.52%) |
Feb 24, 2022 | 160.16 | 165.36 | 159.60 | 165.02 | 662,169 | +2.12(+1.30%) |
Feb 23, 2022 | 164.76 | 165.84 | 162.61 | 162.90 | 602,703 | -1.43(-0.87%) |
Feb 22, 2022 | 167.16 | 168.22 | 164.10 | 164.33 | 657,474 | -3.01(-1.80%) |
Feb 18, 2022 | 167.34 | 0 | +2.05(+1.24%) | |||
Feb 17, 2022 | 164.09 | 165.63 | 163.08 | 165.29 | 574,027 | +0.79(+0.48%) |
Feb 16, 2022 | 164.03 | 165.31 | 161.28 | 164.50 | 529,903 | +0.58(+0.36%) |
Feb 15, 2022 | 166.47 | 167.81 | 163.39 | 163.92 | 488,724 | -1.20(-0.73%) |
Feb 14, 2022 | 162.94 | 165.59 | 162.17 | 165.13 | 726,360 | +2.69(+1.65%) |
Feb 11, 2022 | 162.65 | 163.36 | 160.33 | 162.44 | 786,297 | +0.63(+0.39%) |
Feb 10, 2022 | 167.33 | 167.93 | 161.62 | 161.81 | 1,029,702 | -8.03(-4.73%) |
Feb 09, 2022 | 170.81 | 173.04 | 165.10 | 169.84 | 1,492,430 | +5.67(+3.45%) |
Feb 08, 2022 | 161.09 | 164.51 | 160.21 | 164.18 | 1,271,745 | +1.82(+1.12%) |
Feb 07, 2022 | 163.62 | 163.89 | 160.87 | 162.35 | 637,808 | -0.66(-0.40%) |
Feb 04, 2022 | 161.39 | 163.43 | 160.41 | 163.01 | 690,035 | +0.97(+0.60%) |
Feb 03, 2022 | 164.04 | 162.04 | 659,591 | -3.45(-2.08%) | ||
Feb 02, 2022 | 165.90 | 166.12 | 162.90 | 165.49 | 481,413 | +1.80(+1.10%) |
Feb 01, 2022 | 163.32 | 163.87 | 162.65 | 163.69 | 650,047 | +0.86(+0.53%) |
Jan 31, 2022 | 159.48 | 162.97 | 162.83 | 622,044 | +2.19(+1.37%) | |
Jan 28, 2022 | 153.27 | 160.64 | 151.43 | 160.63 | 690,311 | +8.08(+5.30%) |
Jan 27, 2022 | 152.97 | 155.88 | 150.82 | 152.55 | 947,894 | +0.39(+0.25%) |
Jan 26, 2022 | 154.96 | 156.81 | 151.65 | 152.16 | 633,750 | -1.97(-1.28%) |
Jan 25, 2022 | 156.77 | 157.68 | 152.84 | 154.13 | 715,559 | -4.24(-2.68%) |
Jan 24, 2022 | 165.39 | 165.39 | 155.05 | 158.37 | 547,018 | -0.50(-0.32%) |
Jan 21, 2022 | 158.63 | 161.21 | 156.49 | 158.88 | 733,437 | +0.64(+0.40%) |
Jan 20, 2022 | 162.95 | 164.32 | 157.69 | 158.24 | 732,382 | -3.24(-2.01%) |
Jan 19, 2022 | 160.61 | 165.41 | 158.86 | 161.48 | 652,850 | +1.02(+0.64%) |
Jan 18, 2022 | 162.90 | 162.90 | 158.45 | 160.46 | 549,181 | -3.46(-2.11%) |
Jan 14, 2022 | 163.92 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 167.54 | 167.54 | 162.71 | 163.21 | 527,818 | -3.60(-2.16%) |
Jan 12, 2022 | 164.95 | 167.83 | 164.78 | 166.81 | 462,744 | +2.11(+1.28%) |
Jan 11, 2022 | 164.56 | 164.90 | 161.16 | 164.70 | 425,110 | +0.18(+0.11%) |
Jan 10, 2022 | 164.21 | 165.00 | 161.28 | 164.52 | 444,522 | -0.19(-0.11%) |
Jan 07, 2022 | 164.16 | 166.05 | 162.43 | 164.71 | 429,483 | +0.15(+0.09%) |
Jan 06, 2022 | 167.90 | 169.16 | 163.40 | 164.56 | 547,065 | -3.22(-1.92%) |
Jan 05, 2022 | 169.60 | 172.27 | 167.63 | 167.78 | 897,688 | -1.69(-1.00%) |
Jan 04, 2022 | 166.03 | 170.56 | 164.13 | 169.47 | 795,102 | +3.37(+2.03%) |
Jan 03, 2022 | 162.11 | 166.50 | 161.19 | 166.11 | 523,250 | +4.08(+2.52%) |
Dec 31, 2021 | 162.34 | 163.10 | 161.78 | 162.03 | 234,974 | -0.71(-0.44%) |
Dec 30, 2021 | 163.53 | 163.99 | 162.58 | 162.74 | 218,323 | -0.12(-0.07%) |
Dec 29, 2021 | 162.26 | 163.40 | 161.46 | 162.85 | 198,968 | +0.45(+0.27%) |
Dec 28, 2021 | 161.13 | 162.45 | 159.46 | 162.41 | 155,259 | +1.78(+1.11%) |
Dec 27, 2021 | 161.03 | 161.03 | 158.61 | 160.63 | 240,908 | +0.12(+0.07%) |
Dec 23, 2021 | 161.79 | 162.31 | 160.50 | 160.52 | 323,437 | -0.39(-0.24%) |
Dec 22, 2021 | 160.36 | 161.82 | 158.90 | 160.91 | 369,898 | +0.79(+0.49%) |
Dec 21, 2021 | 157.99 | 160.37 | 157.21 | 160.12 | 317,488 | +1.97(+1.25%) |
Dec 20, 2021 | 158.25 | 158.74 | 156.43 | 158.15 | 418,833 | -1.21(-0.76%) |
Dec 17, 2021 | 159.94 | 160.22 | 157.86 | 159.36 | 1,055,636 | -0.84(-0.52%) |
Dec 16, 2021 | 155.96 | 160.49 | 154.89 | 160.20 | 815,435 | +5.03(+3.24%) |
Dec 15, 2021 | 154.63 | 156.03 | 153.74 | 155.17 | 634,460 | -2.36(-1.50%) |
Dec 14, 2021 | 156.62 | 158.73 | 156.57 | 157.53 | 488,319 | -0.17(-0.10%) |
Dec 13, 2021 | 153.27 | 158.98 | 153.27 | 157.69 | 889,896 | +4.23(+2.76%) |
Dec 10, 2021 | 152.27 | 154.10 | 151.34 | 153.46 | 414,581 | +1.55(+1.02%) |
Dec 09, 2021 | 151.31 | 152.67 | 150.72 | 151.91 | 442,361 | +0.23(+0.15%) |
Dec 08, 2021 | 153.19 | 153.19 | 151.44 | 151.68 | 447,551 | -1.02(-0.67%) |
Dec 07, 2021 | 154.85 | 155.31 | 151.67 | 152.70 | 1,043,442 | -1.47(-0.96%) |
Dec 06, 2021 | 149.88 | 154.46 | 148.62 | 154.17 | 646,227 | +4.72(+3.16%) |
Dec 03, 2021 | 147.56 | 150.76 | 146.62 | 149.45 | 844,976 | +1.81(+1.23%) |
Dec 02, 2021 | 143.12 | 148.94 | 143.12 | 147.63 | 694,532 | +4.51(+3.15%) |
Dec 01, 2021 | 147.97 | 149.31 | 143.02 | 143.12 | 978,080 | -3.55(-2.42%) |
Nov 30, 2021 | 147.38 | 148.33 | 145.47 | 146.67 | 1,400,211 | -0.66(-0.45%) |
Nov 29, 2021 | 147.52 | 148.17 | 145.84 | 147.33 | 774,214 | +1.13(+0.77%) |
Nov 26, 2021 | 147.56 | 148.28 | 144.63 | 146.19 | 385,404 | -1.62(-1.09%) |
Nov 24, 2021 | 147.53 | 148.99 | 147.22 | 147.81 | 513,453 | -0.22(-0.15%) |
Nov 23, 2021 | 148.04 | 149.11 | 147.13 | 148.03 | 514,823 | -0.14(-0.09%) |
Nov 22, 2021 | 147.94 | 149.24 | 146.65 | 148.17 | 603,959 | -0.03(-0.02%) |
Nov 19, 2021 | 147.42 | 149.29 | 146.76 | 148.20 | 878,648 | +1.36(+0.93%) |
Nov 18, 2021 | 148.47 | 147.18 | 146.61 | 146.83 | 876,485 | -1.93(-1.30%) |
Nov 17, 2021 | 152.04 | 152.04 | 147.87 | 148.77 | 1,169,754 | -3.72(-2.44%) |
Nov 16, 2021 | 152.53 | 154.18 | 152.45 | 152.48 | 434,243 | +0.62(+0.41%) |
Nov 15, 2021 | 152.99 | 153.72 | 151.71 | 151.86 | 445,368 | -0.72(-0.47%) |
Nov 12, 2021 | 154.00 | 154.37 | 151.90 | 152.58 | 1,152,481 | -1.42(-0.92%) |
Nov 11, 2021 | 157.12 | 157.40 | 153.65 | 154.00 | 422,015 | -2.59(-1.66%) |
Nov 10, 2021 | 154.21 | 156.59 | 636,642 | +2.76(+1.79%) | ||
Nov 09, 2021 | 148.88 | 154.53 | 148.71 | 153.84 | 951,893 | -1.99(-1.28%) |
Nov 08, 2021 | 153.24 | 158.16 | 152.86 | 155.83 | 1,004,028 | +2.66(+1.74%) |
Nov 05, 2021 | 154.36 | 155.48 | 152.43 | 153.17 | 585,337 | -0.29(-0.19%) |
Nov 04, 2021 | 153.92 | 157.00 | 152.84 | 153.46 | 469,898 | -0.46(-0.30%) |
Nov 03, 2021 | 153.29 | 155.70 | 148.17 | 153.92 | 1,104,634 | -0.16(-0.11%) |
Nov 02, 2021 | 161.22 | 161.22 | 153.85 | 154.09 | 642,467 | -6.51(-4.05%) |
Nov 01, 2021 | 161.15 | 161.94 | 159.29 | 160.60 | 279,603 | -0.44(-0.27%) |
Oct 29, 2021 | 157.86 | 162.24 | 157.86 | 161.03 | 477,233 | +2.54(+1.61%) |
Oct 28, 2021 | 159.20 | 160.99 | 157.59 | 158.49 | 431,936 | -0.82(-0.52%) |
Oct 27, 2021 | 168.42 | 168.42 | 158.46 | 159.31 | 623,522 | -9.04(-5.37%) |
Oct 26, 2021 | 168.73 | 168.36 | 216,605 | +0.00(+0.00%) | ||
Oct 25, 2021 | 168.43 | 169.28 | 167.61 | 168.36 | 225,853 | -0.18(-0.11%) |
Oct 22, 2021 | 167.07 | 169.16 | 167.07 | 168.54 | 225,704 | +1.94(+1.16%) |
Oct 21, 2021 | 165.83 | 167.14 | 163.70 | 166.60 | 304,697 | +1.12(+0.68%) |
Oct 20, 2021 | 166.22 | 166.49 | 163.33 | 165.48 | 341,414 | +0.13(+0.08%) |
Oct 19, 2021 | 165.61 | 166.33 | 164.74 | 165.36 | 341,911 | -0.10(-0.06%) |
Oct 18, 2021 | 163.90 | 165.84 | 163.39 | 165.45 | 262,512 | +0.96(+0.58%) |
Oct 15, 2021 | 163.66 | 165.61 | 163.22 | 164.50 | 383,258 | +2.01(+1.24%) |
Oct 14, 2021 | 160.29 | 162.56 | 159.27 | 162.49 | 265,457 | +3.04(+1.91%) |
Oct 13, 2021 | 158.89 | 159.93 | 157.60 | 159.45 | 243,256 | +1.02(+0.64%) |
Oct 12, 2021 | 159.80 | 160.48 | 157.98 | 158.43 | 350,365 | -1.00(-0.62%) |
Oct 11, 2021 | 160.49 | 161.46 | 159.11 | 159.43 | 236,828 | -1.20(-0.75%) |
Oct 08, 2021 | 160.09 | 161.80 | 159.66 | 160.63 | 268,004 | +1.33(+0.83%) |
Oct 07, 2021 | 158.90 | 160.71 | 158.44 | 159.30 | 453,871 | +1.45(+0.92%) |
Oct 06, 2021 | 156.70 | 158.06 | 155.69 | 157.85 | 456,158 | +0.37(+0.23%) |
Oct 05, 2021 | 157.68 | 159.98 | 156.57 | 157.48 | 419,552 | -0.31(-0.20%) |
Oct 04, 2021 | 158.67 | 160.26 | 156.91 | 157.79 | 407,646 | -1.82(-1.14%) |
Oct 01, 2021 | 159.40 | 161.22 | 157.81 | 159.61 | 366,534 | +0.92(+0.58%) |
Sep 30, 2021 | 161.05 | 162.24 | 157.39 | 158.69 | 480,960 | -2.03(-1.26%) |
Sep 29, 2021 | 160.19 | 162.16 | 160.19 | 160.72 | 332,673 | +0.72(+0.45%) |
Sep 28, 2021 | 164.53 | 164.53 | 159.33 | 160.00 | 504,782 | -5.03(-3.05%) |
Sep 27, 2021 | 165.47 | 166.20 | 163.94 | 165.03 | 337,518 | -0.74(-0.45%) |
Sep 24, 2021 | 164.80 | 165.96 | 164.80 | 165.77 | 227,024 | +0.98(+0.59%) |
Sep 23, 2021 | 163.13 | 166.03 | 163.13 | 164.80 | 292,869 | +1.56(+0.95%) |
Sep 22, 2021 | 162.33 | 164.31 | 161.43 | 163.24 | 302,640 | +0.90(+0.55%) |
Sep 21, 2021 | 164.93 | 165.03 | 162.00 | 162.34 | 325,409 | -1.53(-0.93%) |
Sep 20, 2021 | 161.25 | 163.99 | 161.22 | 163.87 | 467,532 | +0.63(+0.39%) |
Sep 17, 2021 | 164.47 | 164.57 | 162.23 | 163.24 | 854,959 | -1.98(-1.20%) |
Sep 16, 2021 | 164.72 | 166.03 | 163.91 | 165.22 | 326,717 | +0.87(+0.53%) |
Sep 15, 2021 | 161.69 | 165.09 | 161.69 | 164.35 | 369,735 | +2.71(+1.68%) |
Sep 14, 2021 | 162.82 | 163.59 | 161.02 | 161.64 | 378,576 | -1.29(-0.79%) |
Sep 13, 2021 | 165.00 | 165.91 | 162.28 | 162.93 | 380,914 | -0.58(-0.35%) |
Sep 10, 2021 | 166.12 | 167.82 | 163.04 | 163.51 | 534,224 | -2.14(-1.29%) |
Sep 09, 2021 | 168.48 | 168.93 | 165.61 | 165.65 | 488,248 | -1.96(-1.17%) |
Sep 08, 2021 | 166.63 | 169.64 | 166.21 | 167.61 | 621,147 | +0.72(+0.43%) |
Sep 07, 2021 | 169.97 | 171.15 | 166.70 | 166.90 | 449,775 | -2.64(-1.56%) |
Sep 03, 2021 | 169.66 | 170.43 | 168.78 | 169.54 | 327,716 | -0.47(-0.28%) |
Sep 02, 2021 | 171.66 | 172.10 | 169.71 | 170.01 | 297,902 | -1.03(-0.60%) |
Sep 01, 2021 | 171.00 | 171.70 | 169.00 | 171.04 | 266,187 | +0.89(+0.52%) |
Aug 31, 2021 | 170.69 | 173.03 | 169.54 | 170.16 | 537,434 | +0.06(+0.03%) |
Aug 30, 2021 | 170.01 | 170.99 | 169.38 | 170.10 | 207,512 | +0.38(+0.22%) |
Aug 27, 2021 | 168.17 | 170.46 | 167.95 | 169.72 | 438,961 | +1.91(+1.14%) |
Aug 26, 2021 | 167.22 | 168.44 | 165.44 | 167.81 | 248,870 | +0.48(+0.29%) |
Aug 25, 2021 | 167.28 | 168.37 | 166.79 | 167.33 | 249,423 | +0.23(+0.14%) |
Aug 24, 2021 | 170.44 | 170.82 | 166.94 | 167.10 | 326,869 | -3.19(-1.88%) |
Aug 23, 2021 | 171.51 | 171.68 | 170.05 | 170.29 | 238,655 | -0.59(-0.34%) |
Aug 20, 2021 | 169.85 | 171.51 | 169.13 | 170.88 | 364,969 | +0.81(+0.48%) |
Aug 19, 2021 | 167.21 | 170.09 | 165.19 | 170.07 | 405,203 | +3.77(+2.27%) |
Aug 18, 2021 | 171.95 | 173.63 | 162.66 | 166.30 | 1,036,234 | -5.98(-3.47%) |
Aug 17, 2021 | 170.19 | 172.89 | 170.19 | 172.28 | 541,955 | +0.81(+0.47%) |
Aug 16, 2021 | 170.72 | 172.29 | 169.05 | 171.47 | 479,690 | +0.60(+0.35%) |
Aug 13, 2021 | 168.43 | 170.88 | 167.56 | 170.87 | 247,272 | +2.71(+1.61%) |
Aug 12, 2021 | 167.95 | 168.98 | 164.08 | 168.16 | 372,775 | +0.58(+0.35%) |
Aug 11, 2021 | 167.02 | 168.10 | 166.80 | 167.58 | 261,264 | +1.42(+0.85%) |
Aug 10, 2021 | 166.55 | 167.48 | 164.69 | 166.16 | 253,172 | -0.61(-0.36%) |
Aug 09, 2021 | 168.43 | 169.01 | 166.69 | 166.77 | 258,646 | -1.04(-0.62%) |
Aug 06, 2021 | 167.40 | 168.79 | 167.02 | 167.81 | 324,159 | +0.47(+0.28%) |
Aug 05, 2021 | 167.65 | 168.10 | 166.34 | 167.34 | 311,608 | -0.13(-0.08%) |
Aug 04, 2021 | 169.54 | 169.75 | 167.14 | 167.47 | 281,572 | -2.16(-1.27%) |
Aug 03, 2021 | 168.98 | 170.16 | 167.47 | 169.63 | 441,757 | +1.22(+0.72%) |
Aug 02, 2021 | 168.67 | 169.38 | 167.31 | 168.41 | 360,685 | +0.46(+0.28%) |
Jul 30, 2021 | 167.21 | 168.66 | 166.73 | 167.95 | 218,795 | +0.77(+0.46%) |
Jul 29, 2021 | 166.37 | 167.70 | 166.20 | 167.18 | 273,989 | +1.31(+0.79%) |
Jul 28, 2021 | 169.62 | 170.06 | 165.75 | 165.86 | 460,085 | -4.04(-2.38%) |
Jul 27, 2021 | 170.32 | 170.85 | 168.46 | 169.91 | 334,881 | +0.30(+0.18%) |
Jul 26, 2021 | 169.93 | 170.75 | 168.32 | 169.61 | 253,267 | -0.44(-0.26%) |
Jul 23, 2021 | 169.57 | 170.50 | 168.72 | 170.05 | 208,577 | +1.34(+0.79%) |
Jul 22, 2021 | 167.33 | 169.65 | 167.28 | 168.71 | 305,044 | +1.69(+1.01%) |
Jul 21, 2021 | 167.99 | 168.68 | 166.76 | 167.02 | 492,705 | -0.48(-0.29%) |
Jul 20, 2021 | 165.06 | 167.74 | 165.00 | 167.50 | 566,977 | +3.16(+1.93%) |
Jul 19, 2021 | 164.75 | 165.22 | 163.37 | 164.34 | 521,799 | -1.27(-0.77%) |
Jul 16, 2021 | 164.57 | 167.03 | 163.88 | 165.61 | 513,894 | +0.99(+0.60%) |
Jul 15, 2021 | 162.48 | 164.89 | 162.02 | 164.62 | 544,673 | +2.25(+1.38%) |
Jul 14, 2021 | 161.06 | 162.41 | 160.37 | 162.37 | 238,372 | +1.52(+0.95%) |
Jul 13, 2021 | 160.82 | 161.89 | 159.84 | 160.85 | 221,335 | -0.32(-0.20%) |
Jul 12, 2021 | 161.53 | 161.59 | 160.34 | 161.16 | 218,646 | -0.31(-0.19%) |
Jul 09, 2021 | 161.21 | 162.28 | 160.34 | 161.47 | 281,745 | +0.77(+0.48%) |
Jul 08, 2021 | 160.04 | 161.02 | 159.28 | 160.70 | 373,684 | -0.22(-0.14%) |
Jul 07, 2021 | 159.24 | 161.04 | 159.24 | 160.92 | 418,009 | +2.03(+1.28%) |
Jul 06, 2021 | 160.06 | 160.11 | 158.10 | 158.90 | 285,231 | -1.07(-0.67%) |
Jul 02, 2021 | 159.74 | 160.28 | 159.23 | 159.97 | 225,702 | +1.26(+0.80%) |
Jul 01, 2021 | 157.70 | 159.28 | 157.40 | 158.71 | 324,563 | +0.97(+0.61%) |
Jun 30, 2021 | 159.82 | 159.98 | 157.25 | 157.74 | 447,766 | -1.94(-1.21%) |
Jun 29, 2021 | 159.94 | 160.97 | 159.44 | 159.68 | 279,750 | +0.27(+0.17%) |
Jun 28, 2021 | 161.73 | 161.73 | 158.24 | 159.41 | 313,937 | -1.30(-0.81%) |
Jun 25, 2021 | 158.26 | 162.66 | 158.00 | 160.71 | 1,656,401 | +2.06(+1.30%) |
Jun 24, 2021 | 159.25 | 159.96 | 157.85 | 158.65 | 469,620 | +0.12(+0.08%) |
Jun 23, 2021 | 160.23 | 160.23 | 157.66 | 158.52 | 445,624 | -1.34(-0.84%) |
Jun 22, 2021 | 161.27 | 161.46 | 159.51 | 159.86 | 574,098 | -1.10(-0.68%) |
Jun 21, 2021 | 159.59 | 161.83 | 158.19 | 160.96 | 570,402 | +2.22(+1.40%) |
Jun 18, 2021 | 157.12 | 160.12 | 156.45 | 158.74 | 1,010,251 | +1.31(+0.83%) |
Jun 17, 2021 | 158.78 | 159.65 | 157.35 | 157.43 | 638,284 | -1.37(-0.86%) |
Jun 16, 2021 | 158.91 | 159.78 | 157.37 | 158.80 | 631,188 | +0.67(+0.43%) |
Jun 15, 2021 | 157.95 | 159.15 | 157.26 | 158.13 | 444,071 | +0.56(+0.35%) |
Jun 14, 2021 | 156.85 | 157.62 | 155.19 | 157.57 | 418,039 | +0.73(+0.47%) |
Jun 11, 2021 | 157.97 | 157.97 | 155.94 | 156.83 | 462,135 | -0.54(-0.34%) |
Jun 10, 2021 | 155.02 | 157.55 | 154.11 | 157.37 | 505,447 | +3.29(+2.14%) |
Jun 09, 2021 | 153.34 | 155.16 | 152.67 | 154.08 | 470,027 | +1.44(+0.94%) |
Jun 08, 2021 | 150.90 | 152.75 | 150.30 | 152.65 | 519,488 | +1.96(+1.30%) |
Jun 07, 2021 | 152.07 | 152.07 | 149.52 | 150.69 | 517,471 | -1.54(-1.01%) |
Jun 04, 2021 | 150.56 | 152.36 | 150.50 | 152.23 | 431,080 | +1.93(+1.28%) |
Jun 03, 2021 | 148.57 | 151.17 | 148.56 | 150.30 | 494,967 | +0.27(+0.18%) |
Jun 02, 2021 | 148.61 | 150.40 | 148.45 | 150.03 | 344,565 | +1.61(+1.09%) |
Jun 01, 2021 | 148.97 | 149.09 | 147.40 | 148.42 | 375,915 | -0.29(-0.20%) |
May 28, 2021 | 150.87 | 151.22 | 148.59 | 148.71 | 409,356 | -1.37(-0.91%) |
May 27, 2021 | 150.47 | 151.17 | 149.35 | 150.08 | 694,413 | -0.45(-0.30%) |
May 26, 2021 | 150.38 | 150.91 | 149.66 | 150.53 | 407,741 | +0.09(+0.06%) |
May 25, 2021 | 151.23 | 151.23 | 149.88 | 150.45 | 270,080 | -0.38(-0.26%) |
May 24, 2021 | 150.67 | 151.25 | 149.59 | 150.83 | 368,518 | +1.32(+0.88%) |
May 21, 2021 | 149.36 | 151.25 | 149.12 | 149.51 | 1,309,892 | +0.06(+0.04%) |
May 20, 2021 | 148.41 | 150.36 | 147.74 | 149.46 | 279,962 | +1.73(+1.17%) |
May 19, 2021 | 148.89 | 149.67 | 146.08 | 147.72 | 365,739 | -1.95(-1.30%) |
May 18, 2021 | 150.56 | 150.84 | 149.13 | 149.68 | 362,024 | -0.85(-0.56%) |
May 17, 2021 | 151.41 | 153.39 | 149.39 | 150.52 | 290,555 | -0.80(-0.53%) |
May 14, 2021 | 152.09 | 153.29 | 150.85 | 151.32 | 336,823 | -0.63(-0.42%) |
May 13, 2021 | 149.61 | 152.59 | 148.43 | 151.96 | 589,011 | +2.76(+1.85%) |
May 12, 2021 | 149.74 | 151.55 | 148.03 | 149.20 | 534,803 | -1.15(-0.77%) |
May 11, 2021 | 151.66 | 153.07 | 149.97 | 150.35 | 464,489 | -2.45(-1.61%) |
May 10, 2021 | 151.34 | 153.46 | 149.92 | 152.80 | 724,634 | +2.63(+1.75%) |
May 07, 2021 | 152.28 | 153.58 | 149.46 | 150.18 | 488,997 | -2.25(-1.48%) |
May 06, 2021 | 152.47 | 152.74 | 149.94 | 152.43 | 617,214 | +0.62(+0.41%) |
May 05, 2021 | 154.81 | 154.81 | 150.58 | 151.80 | 770,212 | -0.72(-0.47%) |
May 04, 2021 | 155.84 | 156.94 | 150.30 | 152.53 | 1,388,410 | -5.16(-3.27%) |