Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 156.46 | 157.04 | 153.11 | 153.31 | 7,323 | -5.28(-3.33%) |
Apr 28, 2022 | 155.16 | 159.12 | 154.98 | 158.59 | 8,683 | +3.44(+2.22%) |
Apr 27, 2022 | 155.52 | 156.76 | 154.86 | 155.15 | 9,227 | -0.07(-0.05%) |
Apr 26, 2022 | 157.18 | 157.18 | 155.22 | 155.22 | 9,816 | -4.15(-2.60%) |
Apr 25, 2022 | 157.43 | 159.48 | 156.04 | 159.37 | 12,727 | +0.62(+0.39%) |
Apr 22, 2022 | 162.13 | 162.36 | 158.74 | 158.75 | 4,486 | -4.37(-2.68%) |
Apr 21, 2022 | 167.17 | 167.64 | 163.12 | 163.12 | 7,968 | -2.71(-1.63%) |
Apr 20, 2022 | 166.53 | 166.79 | 165.62 | 165.83 | 9,912 | +0.23(+0.14%) |
Apr 19, 2022 | 164.25 | 165.83 | 164.25 | 165.60 | 19,364 | +2.84(+1.75%) |
Apr 18, 2022 | 162.90 | 163.38 | 162.11 | 162.75 | 10,260 | -0.16(-0.10%) |
Apr 14, 2022 | 163.71 | 164.25 | 162.92 | 162.92 | 12,522 | -1.69(-1.03%) |
Apr 13, 2022 | 163.18 | 164.78 | 163.12 | 164.61 | 6,897 | +2.19(+1.35%) |
Apr 12, 2022 | 164.18 | 164.66 | 161.96 | 162.42 | 9,420 | -0.33(-0.20%) |
Apr 11, 2022 | 164.42 | 164.42 | 162.75 | 162.75 | 4,942 | -2.00(-1.22%) |
Apr 08, 2022 | 164.59 | 165.91 | 164.59 | 164.75 | 2,349 | -0.43(-0.26%) |
Apr 07, 2022 | 164.48 | 165.86 | 163.54 | 165.18 | 13,637 | +0.37(+0.22%) |
Apr 06, 2022 | 164.62 | 165.25 | 163.87 | 164.82 | 5,593 | -1.78(-1.07%) |
Apr 05, 2022 | 169.08 | 169.08 | 166.45 | 166.60 | 3,455 | -2.52(-1.49%) |
Apr 04, 2022 | 168.14 | 169.12 | 168.14 | 169.12 | 6,350 | +0.77(+0.46%) |
Apr 01, 2022 | 168.16 | 168.35 | 167.27 | 168.35 | 6,618 | +0.65(+0.38%) |
Mar 31, 2022 | 169.60 | 169.96 | 167.71 | 167.71 | 6,654 | -2.24(-1.32%) |
Mar 30, 2022 | 171.32 | 171.32 | 169.47 | 169.95 | 10,665 | -1.64(-0.95%) |
Mar 29, 2022 | 170.73 | 171.66 | 170.27 | 171.59 | 10,327 | +2.71(+1.60%) |
Mar 28, 2022 | 167.97 | 168.88 | 167.15 | 168.88 | 3,198 | +0.46(+0.27%) |
Mar 25, 2022 | 167.95 | 168.42 | 167.33 | 168.42 | 14,093 | +0.97(+0.58%) |
Mar 24, 2022 | 166.23 | 167.52 | 165.63 | 167.46 | 13,475 | +2.09(+1.26%) |
Mar 23, 2022 | 166.72 | 166.93 | 165.37 | 165.37 | 11,810 | -2.21(-1.32%) |
Mar 22, 2022 | 166.63 | 167.61 | 166.63 | 167.57 | 5,388 | +1.69(+1.02%) |
Mar 21, 2022 | 166.66 | 166.66 | 164.99 | 165.88 | 22,957 | -0.28(-0.17%) |
Mar 18, 2022 | 164.01 | 166.16 | 163.97 | 166.16 | 5,031 | +1.73(+1.05%) |
Mar 17, 2022 | 161.71 | 164.43 | 161.71 | 164.43 | 10,293 | +2.03(+1.25%) |
Mar 16, 2022 | 160.48 | 162.41 | 158.69 | 162.41 | 16,469 | +3.83(+2.41%) |
Mar 15, 2022 | 156.72 | 158.58 | 156.45 | 158.58 | 24,134 | +2.76(+1.77%) |
Mar 14, 2022 | 156.87 | 157.91 | 155.65 | 155.81 | 7,828 | -1.49(-0.94%) |
Mar 11, 2022 | 158.94 | 158.94 | 157.30 | 157.30 | 11,058 | -1.95(-1.23%) |
Mar 10, 2022 | 157.97 | 159.25 | 157.66 | 159.25 | 16,309 | -0.25(-0.16%) |
Mar 09, 2022 | 158.39 | 160.29 | 158.39 | 159.50 | 9,171 | +3.77(+2.42%) |
Mar 08, 2022 | 155.71 | 158.54 | 155.71 | 155.74 | 4,122 | -0.48(-0.31%) |
Mar 07, 2022 | 160.52 | 160.52 | 156.11 | 156.22 | 20,611 | -4.72(-2.93%) |
Mar 04, 2022 | 161.56 | 161.56 | 159.62 | 160.93 | 22,028 | -1.68(-1.03%) |
Mar 03, 2022 | 162.22 | 162.81 | 161.91 | 162.61 | 8,828 | -1.32(-0.81%) |
Mar 02, 2022 | 161.85 | 164.31 | 161.48 | 163.93 | 29,497 | +3.68(+2.30%) |
Mar 01, 2022 | 163.07 | 163.54 | 159.68 | 160.25 | 43,596 | -2.87(-1.76%) |
Feb 28, 2022 | 162.25 | 163.52 | 161.16 | 163.12 | 13,017 | -0.00(-0.00%) |
Feb 25, 2022 | 160.36 | 163.12 | 161.00 | 163.12 | 28,242 | +3.65(+2.29%) |
Feb 24, 2022 | 154.00 | 159.53 | 154.00 | 159.47 | 30,753 | +2.37(+1.51%) |
Feb 23, 2022 | 160.11 | 160.11 | 157.08 | 157.11 | 3,984 | -2.96(-1.85%) |
Feb 22, 2022 | 160.80 | 160.80 | 158.98 | 160.07 | 3,186 | -1.76(-1.09%) |
Feb 18, 2022 | 161.83 | 0 | -1.25(-0.77%) | |||
Feb 17, 2022 | 164.41 | 164.55 | 163.08 | 163.08 | 3,880 | -3.58(-2.15%) |
Feb 16, 2022 | 165.87 | 167.01 | 165.24 | 166.66 | 20,412 | +0.38(+0.23%) |
Feb 15, 2022 | 165.33 | 166.31 | 165.20 | 166.28 | 8,965 | +2.95(+1.80%) |
Feb 14, 2022 | 163.74 | 163.86 | 162.30 | 163.34 | 12,304 | -0.76(-0.46%) |
Feb 11, 2022 | 166.99 | 167.28 | 163.65 | 164.10 | 4,379 | -2.75(-1.65%) |
Feb 10, 2022 | 167.76 | 169.97 | 166.02 | 166.84 | 8,034 | -2.39(-1.41%) |
Feb 09, 2022 | 169.25 | 169.33 | 168.87 | 169.24 | 5,242 | +2.21(+1.32%) |
Feb 08, 2022 | 165.32 | 167.03 | 165.32 | 167.03 | 4,454 | +2.16(+1.31%) |
Feb 07, 2022 | 165.61 | 166.12 | 164.87 | 164.87 | 3,727 | -0.44(-0.26%) |
Feb 04, 2022 | 164.02 | 166.32 | 163.48 | 165.31 | 3,786 | +0.80(+0.48%) |
Feb 03, 2022 | 166.09 | 164.51 | 164.51 | 2,099 | -3.71(-2.20%) | |
Feb 02, 2022 | 167.43 | 168.03 | 167.10 | 168.22 | 7,914 | +0.81(+0.48%) |
Feb 01, 2022 | 166.09 | 167.41 | 166.09 | 167.41 | 8,843 | +1.65(+1.00%) |
Jan 31, 2022 | 162.39 | 165.76 | 165.76 | 14,127 | +3.35(+2.06%) | |
Jan 28, 2022 | 158.26 | 162.41 | 157.89 | 162.41 | 8,552 | +3.21(+2.02%) |
Jan 27, 2022 | 161.91 | 163.03 | 158.93 | 159.20 | 8,038 | -1.22(-0.76%) |
Jan 26, 2022 | 164.42 | 164.49 | 159.87 | 160.42 | 10,589 | -0.88(-0.55%) |
Jan 25, 2022 | 160.93 | 162.37 | 159.76 | 161.30 | 11,029 | -1.57(-0.97%) |
Jan 24, 2022 | 157.71 | 163.12 | 156.50 | 162.88 | 29,124 | +0.93(+0.58%) |
Jan 21, 2022 | 162.88 | 165.33 | 161.80 | 161.94 | 9,408 | -3.08(-1.87%) |
Jan 20, 2022 | 167.85 | 169.90 | 165.03 | 165.03 | 7,864 | -2.28(-1.36%) |
Jan 19, 2022 | 170.43 | 170.43 | 167.31 | 167.31 | 13,646 | -1.92(-1.13%) |
Jan 18, 2022 | 170.75 | 170.75 | 169.23 | 169.23 | 11,394 | -3.45(-2.00%) |
Jan 14, 2022 | 172.68 | 0 | +0.24(+0.14%) | |||
Jan 13, 2022 | 174.86 | 175.02 | 172.44 | 172.44 | 8,544 | -2.02(-1.16%) |
Jan 12, 2022 | 174.33 | 174.50 | 173.65 | 174.46 | 2,799 | +0.25(+0.14%) |
Jan 11, 2022 | 173.01 | 174.20 | 171.60 | 174.20 | 7,453 | +1.75(+1.01%) |
Jan 10, 2022 | 172.09 | 172.46 | 169.80 | 172.46 | 6,915 | -0.49(-0.28%) |
Jan 07, 2022 | 173.38 | 174.04 | 172.40 | 172.94 | 5,449 | -0.58(-0.33%) |
Jan 06, 2022 | 172.96 | 174.31 | 172.96 | 173.52 | 11,458 | +0.24(+0.14%) |
Jan 05, 2022 | 176.65 | 176.75 | 173.18 | 173.28 | 10,084 | -3.64(-2.06%) |
Jan 04, 2022 | 177.35 | 177.35 | 176.20 | 176.93 | 13,413 | +0.62(+0.35%) |
Jan 03, 2022 | 175.55 | 176.39 | 175.55 | 176.31 | 10,942 | +1.04(+0.59%) |
Dec 31, 2021 | 175.33 | 175.76 | 175.27 | 175.27 | 828 | -0.28(-0.16%) |
Dec 30, 2021 | 176.59 | 176.59 | 175.55 | 175.55 | 3,042 | -0.41(-0.23%) |
Dec 29, 2021 | 175.50 | 176.03 | 175.50 | 175.96 | 8,600 | +0.38(+0.21%) |
Dec 28, 2021 | 176.49 | 176.49 | 175.59 | 175.59 | 10,586 | -0.29(-0.16%) |
Dec 27, 2021 | 174.08 | 175.88 | 174.08 | 175.88 | 110,075 | +2.15(+1.24%) |
Dec 23, 2021 | 173.44 | 174.08 | 173.44 | 173.72 | 12,148 | +1.18(+0.69%) |
Dec 22, 2021 | 170.58 | 172.55 | 170.58 | 172.54 | 27,385 | +1.68(+0.98%) |
Dec 21, 2021 | 169.07 | 170.86 | 168.67 | 170.86 | 15,803 | +3.48(+2.08%) |
Dec 20, 2021 | 167.00 | 167.40 | 165.77 | 167.38 | 9,144 | -2.29(-1.35%) |
Dec 17, 2021 | 169.35 | 171.04 | 168.41 | 169.67 | 17,104 | -1.28(-0.75%) |
Dec 16, 2021 | 173.51 | 173.51 | 170.60 | 170.95 | 12,518 | -1.28(-0.74%) |
Dec 15, 2021 | 169.69 | 172.29 | 168.72 | 172.23 | 25,066 | +2.50(+1.47%) |
Dec 14, 2021 | 170.22 | 170.22 | 169.72 | 169.72 | 2,283 | -1.25(-0.73%) |
Dec 13, 2021 | 172.25 | 172.25 | 170.90 | 170.98 | 10,981 | -1.88(-1.09%) |
Dec 10, 2021 | 172.91 | 172.91 | 171.81 | 172.86 | 162,895 | +1.07(+0.62%) |
Dec 09, 2021 | 172.91 | 172.91 | 171.79 | 171.79 | 6,770 | -1.75(-1.01%) |
Dec 08, 2021 | 172.97 | 173.54 | 172.83 | 173.54 | 5,074 | +0.79(+0.46%) |
Dec 07, 2021 | 173.07 | 173.28 | 172.34 | 172.75 | 14,288 | +3.43(+2.02%) |
Dec 06, 2021 | 168.92 | 170.22 | 168.78 | 169.32 | 55,565 | +2.34(+1.40%) |
Dec 03, 2021 | 167.31 | 167.77 | 165.95 | 166.98 | 8,164 | -1.81(-1.07%) |
Dec 02, 2021 | 165.66 | 169.22 | 165.66 | 168.79 | 6,657 | +3.12(+1.88%) |
Dec 01, 2021 | 170.97 | 171.08 | 165.67 | 165.67 | 6,356 | -2.44(-1.45%) |
Nov 30, 2021 | 170.30 | 170.30 | 167.94 | 168.11 | 12,066 | -3.57(-2.08%) |
Nov 29, 2021 | 171.21 | 172.12 | 170.90 | 171.68 | 15,956 | +1.11(+0.65%) |
Nov 26, 2021 | 170.63 | 170.70 | 170.47 | 170.57 | 1,741 | -4.18(-2.39%) |
Nov 24, 2021 | 173.73 | 174.77 | 173.42 | 174.75 | 3,335 | +0.18(+0.10%) |
Nov 23, 2021 | 174.38 | 174.57 | 173.09 | 174.57 | 12,630 | +0.30(+0.17%) |
Nov 22, 2021 | 176.12 | 176.12 | 174.27 | 174.27 | 39,381 | -0.28(-0.16%) |
Nov 19, 2021 | 174.82 | 175.23 | 174.53 | 174.55 | 11,127 | -0.75(-0.43%) |
Nov 18, 2021 | 175.50 | 175.30 | 175.18 | 175.30 | 7,822 | +0.07(+0.04%) |
Nov 17, 2021 | 175.69 | 175.69 | 174.95 | 175.23 | 4,955 | -0.87(-0.49%) |
Nov 16, 2021 | 175.60 | 176.56 | 175.59 | 176.10 | 27,896 | +0.53(+0.30%) |
Nov 15, 2021 | 175.83 | 175.87 | 175.26 | 175.57 | 12,111 | -0.13(-0.08%) |
Nov 12, 2021 | 175.15 | 175.74 | 175.15 | 175.71 | 2,985 | +1.07(+0.61%) |
Nov 11, 2021 | 174.45 | 175.08 | 174.42 | 174.63 | 8,995 | +0.31(+0.18%) |
Nov 10, 2021 | 175.53 | 174.33 | 6,775 | -1.51(-0.86%) | ||
Nov 09, 2021 | 175.63 | 175.85 | 175.49 | 175.84 | 4,849 | -0.49(-0.28%) |
Nov 08, 2021 | 176.77 | 176.77 | 176.17 | 176.33 | 23,682 | +0.25(+0.14%) |
Nov 05, 2021 | 175.64 | 176.55 | 175.48 | 176.08 | 10,591 | +1.34(+0.77%) |
Nov 04, 2021 | 175.39 | 175.39 | 174.36 | 174.73 | 10,616 | -0.00(-0.00%) |
Nov 03, 2021 | 173.75 | 174.74 | 173.42 | 174.74 | 6,593 | +1.64(+0.95%) |
Nov 02, 2021 | 172.52 | 173.15 | 172.52 | 173.09 | 8,110 | +0.42(+0.24%) |
Nov 01, 2021 | 171.90 | 172.67 | 171.18 | 172.67 | 9,010 | +1.49(+0.87%) |
Oct 29, 2021 | 170.61 | 171.29 | 170.61 | 171.18 | 15,399 | +0.21(+0.12%) |
Oct 28, 2021 | 170.62 | 170.97 | 170.36 | 170.97 | 1,309 | +1.80(+1.07%) |
Oct 27, 2021 | 170.40 | 170.41 | 169.16 | 169.16 | 5,914 | -1.87(-1.09%) |
Oct 26, 2021 | 171.40 | 171.03 | 7,676 | -0.11(-0.07%) | ||
Oct 25, 2021 | 170.96 | 171.25 | 170.38 | 171.15 | 3,696 | +0.82(+0.48%) |
Oct 22, 2021 | 170.01 | 170.88 | 169.57 | 170.32 | 25,822 | -0.08(-0.05%) |
Oct 21, 2021 | 170.00 | 170.40 | 169.97 | 170.40 | 14,542 | +0.51(+0.30%) |
Oct 20, 2021 | 169.29 | 170.12 | 169.29 | 169.89 | 23,750 | +0.87(+0.52%) |
Oct 19, 2021 | 168.56 | 169.17 | 168.56 | 169.02 | 21,400 | +0.90(+0.54%) |
Oct 18, 2021 | 167.66 | 168.12 | 167.66 | 168.12 | 1,857 | +0.44(+0.26%) |
Oct 15, 2021 | 167.70 | 168.21 | 167.68 | 167.68 | 5,728 | +0.93(+0.56%) |
Oct 14, 2021 | 166.03 | 166.84 | 165.51 | 166.75 | 5,581 | +2.58(+1.57%) |
Oct 13, 2021 | 163.78 | 164.27 | 162.92 | 164.17 | 16,977 | +0.52(+0.32%) |
Oct 12, 2021 | 163.91 | 164.06 | 163.65 | 163.65 | 4,278 | -0.02(-0.01%) |
Oct 11, 2021 | 164.50 | 165.75 | 163.67 | 163.67 | 2,462 | -1.13(-0.69%) |
Oct 08, 2021 | 165.26 | 165.63 | 164.81 | 164.81 | 4,041 | -0.22(-0.13%) |
Oct 07, 2021 | 166.12 | 166.12 | 165.02 | 165.02 | 12,545 | +1.62(+0.99%) |
Oct 06, 2021 | 161.25 | 163.40 | 161.19 | 163.40 | 4,726 | +0.13(+0.08%) |
Oct 05, 2021 | 163.59 | 163.90 | 163.27 | 163.27 | 11,392 | +1.35(+0.83%) |
Oct 04, 2021 | 162.87 | 163.39 | 161.34 | 161.92 | 15,989 | -1.68(-1.03%) |
Oct 01, 2021 | 161.62 | 164.04 | 161.12 | 163.60 | 12,960 | +2.13(+1.32%) |
Sep 30, 2021 | 163.37 | 163.37 | 161.99 | 161.47 | 2,279 | -1.85(-1.13%) |
Sep 29, 2021 | 163.51 | 164.13 | 163.32 | 163.32 | 15,162 | +0.07(+0.04%) |
Sep 28, 2021 | 165.32 | 165.32 | 163.25 | 163.25 | 6,991 | -3.15(-1.89%) |
Sep 27, 2021 | 165.83 | 166.84 | 165.83 | 166.40 | 4,037 | +0.50(+0.30%) |
Sep 24, 2021 | 164.75 | 166.15 | 164.75 | 165.90 | 2,210 | +0.15(+0.09%) |
Sep 23, 2021 | 164.56 | 166.29 | 164.56 | 165.75 | 6,214 | +2.24(+1.37%) |
Sep 22, 2021 | 163.41 | 164.10 | 163.36 | 163.52 | 8,608 | +1.82(+1.12%) |
Sep 21, 2021 | 162.50 | 162.50 | 161.47 | 161.70 | 3,913 | -0.06(-0.04%) |
Sep 20, 2021 | 162.45 | 162.48 | 159.97 | 161.77 | 9,476 | -3.06(-1.86%) |
Sep 17, 2021 | 165.63 | 165.63 | 164.41 | 164.83 | 4,979 | -1.10(-0.66%) |
Sep 16, 2021 | 165.90 | 166.43 | 165.20 | 165.93 | 430,650 | -0.26(-0.16%) |
Sep 15, 2021 | 164.93 | 166.19 | 164.73 | 166.19 | 8,864 | +1.62(+0.99%) |
Sep 14, 2021 | 166.06 | 166.06 | 164.34 | 164.57 | 4,254 | -1.34(-0.81%) |
Sep 13, 2021 | 165.76 | 166.03 | 165.21 | 165.91 | 7,179 | +0.63(+0.38%) |
Sep 10, 2021 | 167.38 | 167.38 | 165.25 | 165.28 | 9,463 | -1.45(-0.87%) |
Sep 09, 2021 | 167.91 | 167.91 | 166.69 | 166.74 | 5,040 | -0.40(-0.24%) |
Sep 08, 2021 | 167.65 | 167.65 | 166.69 | 167.13 | 11,709 | -0.66(-0.39%) |
Sep 07, 2021 | 168.85 | 168.85 | 167.80 | 167.80 | 6,508 | -0.90(-0.53%) |
Sep 03, 2021 | 168.59 | 168.80 | 168.49 | 168.69 | 2,213 | -0.28(-0.17%) |
Sep 02, 2021 | 168.83 | 169.19 | 168.79 | 168.97 | 123,085 | +0.74(+0.44%) |
Sep 01, 2021 | 168.06 | 168.75 | 168.06 | 168.24 | 11,748 | +0.10(+0.06%) |
Aug 31, 2021 | 168.11 | 168.37 | 167.90 | 168.13 | 14,553 | -0.16(-0.10%) |
Aug 30, 2021 | 168.31 | 168.66 | 167.95 | 168.30 | 10,903 | +0.19(+0.11%) |
Aug 27, 2021 | 166.25 | 168.29 | 166.25 | 168.11 | 15,568 | +2.14(+1.29%) |
Aug 26, 2021 | 167.10 | 167.10 | 165.98 | 165.98 | 4,337 | -1.17(-0.70%) |
Aug 25, 2021 | 166.52 | 167.47 | 166.52 | 167.14 | 3,459 | +0.63(+0.38%) |
Aug 24, 2021 | 166.45 | 166.76 | 166.38 | 166.52 | 5,695 | +0.74(+0.45%) |
Aug 23, 2021 | 164.92 | 165.97 | 164.92 | 165.78 | 4,227 | +1.64(+1.00%) |
Aug 20, 2021 | 163.46 | 164.18 | 163.46 | 164.13 | 8,071 | +1.75(+1.08%) |
Aug 19, 2021 | 162.23 | 162.99 | 162.23 | 162.38 | 22,576 | -0.74(-0.45%) |
Aug 18, 2021 | 164.66 | 164.79 | 163.12 | 163.12 | 1,629 | -1.56(-0.94%) |
Aug 17, 2021 | 164.95 | 165.01 | 163.44 | 164.67 | 4,629 | -1.38(-0.83%) |
Aug 16, 2021 | 165.25 | 166.05 | 165.25 | 166.05 | 4,001 | -0.02(-0.01%) |
Aug 13, 2021 | 166.31 | 166.31 | 166.07 | 166.07 | 22,841 | -0.28(-0.17%) |
Aug 12, 2021 | 166.52 | 166.52 | 165.68 | 166.35 | 7,864 | +0.22(+0.13%) |
Aug 11, 2021 | 165.60 | 166.13 | 165.43 | 166.12 | 22,567 | +0.80(+0.48%) |
Aug 10, 2021 | 165.27 | 165.58 | 165.20 | 165.32 | 1,848 | +0.41(+0.25%) |
Aug 09, 2021 | 165.04 | 165.24 | 164.91 | 164.91 | 4,766 | -0.32(-0.19%) |
Aug 06, 2021 | 165.37 | 165.37 | 165.22 | 165.22 | 1,264 | +0.54(+0.33%) |
Aug 05, 2021 | 164.62 | 164.68 | 164.39 | 164.68 | 3,971 | +1.31(+0.80%) |
Aug 04, 2021 | 163.59 | 164.00 | 163.37 | 163.37 | 4,596 | -1.08(-0.66%) |
Aug 03, 2021 | 163.95 | 164.45 | 163.88 | 164.45 | 3,523 | +1.20(+0.74%) |
Aug 02, 2021 | 164.84 | 164.84 | 163.25 | 163.25 | 2,638 | -0.41(-0.25%) |
Jul 30, 2021 | 164.62 | 164.62 | 163.66 | 163.66 | 13,335 | -1.00(-0.61%) |
Jul 29, 2021 | 164.90 | 165.25 | 164.66 | 164.66 | 3,062 | +0.85(+0.52%) |
Jul 28, 2021 | 163.14 | 164.27 | 163.14 | 163.81 | 8,524 | +0.62(+0.38%) |
Jul 27, 2021 | 163.41 | 163.41 | 162.35 | 163.19 | 2,927 | -0.99(-0.60%) |
Jul 26, 2021 | 163.99 | 164.18 | 163.75 | 164.18 | 5,600 | +0.54(+0.33%) |
Jul 23, 2021 | 162.57 | 163.63 | 162.51 | 163.63 | 8,027 | +1.53(+0.94%) |
Jul 22, 2021 | 162.99 | 162.99 | 161.69 | 162.11 | 4,636 | -0.46(-0.28%) |
Jul 21, 2021 | 162.34 | 162.56 | 162.09 | 162.56 | 15,687 | +1.75(+1.09%) |
Jul 20, 2021 | 158.38 | 161.19 | 158.38 | 160.82 | 13,630 | +3.03(+1.92%) |
Jul 19, 2021 | 157.19 | 158.14 | 156.76 | 157.79 | 10,491 | -2.62(-1.64%) |
Jul 16, 2021 | 162.22 | 162.22 | 160.41 | 160.41 | 5,191 | -1.45(-0.90%) |
Jul 15, 2021 | 161.85 | 162.09 | 161.05 | 161.86 | 33,271 | -0.56(-0.34%) |
Jul 14, 2021 | 163.37 | 163.95 | 162.17 | 162.42 | 6,210 | -0.46(-0.28%) |
Jul 13, 2021 | 163.81 | 163.81 | 162.87 | 162.88 | 6,474 | -1.35(-0.82%) |
Jul 12, 2021 | 164.02 | 164.27 | 163.92 | 164.23 | 5,386 | +0.42(+0.26%) |
Jul 09, 2021 | 162.13 | 163.80 | 162.13 | 163.80 | 1,757 | +2.60(+1.61%) |
Jul 08, 2021 | 161.24 | 161.77 | 160.46 | 161.20 | 3,195 | -1.68(-1.03%) |
Jul 07, 2021 | 162.31 | 163.09 | 162.12 | 162.88 | 6,824 | +0.04(+0.02%) |
Jul 06, 2021 | 163.09 | 163.09 | 162.25 | 162.84 | 4,578 | -1.01(-0.62%) |
Jul 02, 2021 | 163.42 | 163.85 | 163.42 | 163.85 | 2,484 | +0.51(+0.31%) |
Jul 01, 2021 | 162.97 | 163.48 | 162.97 | 163.34 | 3,743 | +0.88(+0.54%) |
Jun 30, 2021 | 161.69 | 162.46 | 161.69 | 162.46 | 3,552 | +0.24(+0.15%) |
Jun 29, 2021 | 162.69 | 162.92 | 162.12 | 162.22 | 4,650 | -0.14(-0.09%) |
Jun 28, 2021 | 162.76 | 162.76 | 161.79 | 162.37 | 29,098 | -0.39(-0.24%) |
Jun 25, 2021 | 162.41 | 162.88 | 162.41 | 162.76 | 13,558 | +0.75(+0.47%) |
Jun 24, 2021 | 161.60 | 162.14 | 161.37 | 162.00 | 16,984 | +1.22(+0.76%) |
Jun 23, 2021 | 161.13 | 161.29 | 160.72 | 160.78 | 10,287 | -0.01(-0.01%) |
Jun 22, 2021 | 159.57 | 160.90 | 159.57 | 160.79 | 14,564 | +0.66(+0.41%) |
Jun 21, 2021 | 159.06 | 160.13 | 158.15 | 160.13 | 14,849 | +2.75(+1.75%) |
Jun 18, 2021 | 158.38 | 158.61 | 157.38 | 157.38 | 17,330 | -2.59(-1.62%) |
Jun 17, 2021 | 160.85 | 160.85 | 158.99 | 159.98 | 10,876 | -1.28(-0.80%) |
Jun 16, 2021 | 161.73 | 161.73 | 160.71 | 161.26 | 6,518 | -0.62(-0.38%) |
Jun 15, 2021 | 162.06 | 162.17 | 161.45 | 161.88 | 1,728 | -0.24(-0.15%) |
Jun 14, 2021 | 162.34 | 162.34 | 161.52 | 162.12 | 4,004 | -0.30(-0.18%) |
Jun 11, 2021 | 162.53 | 162.53 | 161.83 | 162.41 | 6,536 | +0.69(+0.42%) |
Jun 10, 2021 | 162.46 | 162.46 | 161.73 | 161.73 | 5,778 | -0.07(-0.04%) |
Jun 09, 2021 | 162.41 | 162.44 | 161.79 | 161.79 | 2,350 | -0.68(-0.42%) |
Jun 08, 2021 | 161.88 | 162.72 | 161.57 | 162.47 | 5,087 | +0.53(+0.32%) |
Jun 07, 2021 | 161.32 | 161.95 | 161.32 | 161.95 | 7,496 | +0.27(+0.16%) |
Jun 04, 2021 | 161.01 | 161.68 | 161.01 | 161.68 | 161,955 | +1.13(+0.71%) |
Jun 03, 2021 | 160.68 | 160.95 | 159.69 | 160.55 | 3,571 | -0.72(-0.45%) |
Jun 02, 2021 | 161.19 | 161.47 | 161.01 | 161.27 | 13,957 | +0.00(+0.00%) |
Jun 01, 2021 | 161.88 | 161.88 | 160.95 | 161.27 | 3,418 | +0.70(+0.44%) |
May 28, 2021 | 160.64 | 160.88 | 160.45 | 160.57 | 40,293 | -0.10(-0.06%) |
May 27, 2021 | 160.49 | 160.67 | 160.34 | 160.67 | 2,007 | +1.04(+0.65%) |
May 26, 2021 | 158.78 | 159.76 | 158.78 | 159.63 | 9,425 | +0.96(+0.61%) |
May 25, 2021 | 159.71 | 159.71 | 158.67 | 158.67 | 2,265 | -0.74(-0.47%) |
May 24, 2021 | 159.28 | 159.94 | 159.28 | 159.42 | 8,425 | +1.20(+0.76%) |
May 21, 2021 | 158.55 | 159.30 | 158.22 | 158.22 | 7,620 | +0.31(+0.20%) |
May 20, 2021 | 156.80 | 158.01 | 156.80 | 157.90 | 9,598 | +1.13(+0.72%) |
May 19, 2021 | 155.55 | 156.77 | 154.88 | 156.77 | 7,067 | -1.04(-0.66%) |
May 18, 2021 | 159.58 | 159.58 | 157.81 | 157.81 | 6,433 | -1.25(-0.79%) |
May 17, 2021 | 158.18 | 159.06 | 158.08 | 159.06 | 8,370 | -0.05(-0.03%) |
May 14, 2021 | 158.23 | 159.29 | 158.23 | 159.11 | 6,344 | +2.84(+1.82%) |
May 13, 2021 | 154.79 | 156.73 | 154.79 | 156.27 | 6,524 | +2.17(+1.41%) |
May 12, 2021 | 156.98 | 157.49 | 154.10 | 154.10 | 2,054 | -3.85(-2.44%) |
May 11, 2021 | 156.50 | 158.17 | 156.50 | 157.95 | 16,190 | -1.52(-0.95%) |
May 10, 2021 | 161.78 | 161.78 | 159.47 | 159.47 | 7,123 | -1.82(-1.13%) |
May 07, 2021 | 160.59 | 161.29 | 160.59 | 161.29 | 5,217 | +1.64(+1.03%) |
May 06, 2021 | 158.81 | 159.65 | 157.84 | 159.65 | 6,115 | +0.99(+0.63%) |
May 05, 2021 | 159.05 | 159.43 | 158.42 | 158.66 | 4,586 | +0.17(+0.11%) |
May 04, 2021 | 158.97 | 158.97 | 157.26 | 158.48 | 10,935 | -0.98(-0.61%) |