Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 189.57 | 190.80 | 184.50 | 185.04 | 454,891 | -4.93(-2.59%) |
Apr 28, 2022 | 188.76 | 191.25 | 187.51 | 189.97 | 412,954 | +2.73(+1.46%) |
Apr 27, 2022 | 189.57 | 190.62 | 186.90 | 187.24 | 512,686 | -1.74(-0.92%) |
Apr 26, 2022 | 192.42 | 192.71 | 188.89 | 188.98 | 344,419 | -3.75(-1.94%) |
Apr 25, 2022 | 192.16 | 193.16 | 189.73 | 192.72 | 383,142 | +0.14(+0.07%) |
Apr 22, 2022 | 198.08 | 198.30 | 192.53 | 192.59 | 334,123 | -6.19(-3.11%) |
Apr 21, 2022 | 197.69 | 199.26 | 196.57 | 198.78 | 549,774 | +1.81(+0.92%) |
Apr 20, 2022 | 197.99 | 198.66 | 196.06 | 196.96 | 281,437 | -0.38(-0.19%) |
Apr 19, 2022 | 195.22 | 197.94 | 195.22 | 197.34 | 282,331 | +2.08(+1.06%) |
Apr 18, 2022 | 195.28 | 197.36 | 194.27 | 195.26 | 227,782 | -0.43(-0.22%) |
Apr 14, 2022 | 196.34 | 197.60 | 193.97 | 195.69 | 451,168 | -0.01(-0.01%) |
Apr 13, 2022 | 195.89 | 196.36 | 193.37 | 195.70 | 414,011 | -0.22(-0.11%) |
Apr 12, 2022 | 195.10 | 197.70 | 194.44 | 195.93 | 443,238 | +2.13(+1.10%) |
Apr 11, 2022 | 196.06 | 196.47 | 193.18 | 193.80 | 366,980 | -1.93(-0.99%) |
Apr 08, 2022 | 199.00 | 199.00 | 194.83 | 195.73 | 598,664 | -3.08(-1.55%) |
Apr 07, 2022 | 198.96 | 199.74 | 195.61 | 198.81 | 638,073 | -0.03(-0.02%) |
Apr 06, 2022 | 197.85 | 200.45 | 197.26 | 198.84 | 595,259 | -0.03(-0.01%) |
Apr 05, 2022 | 195.66 | 200.08 | 194.98 | 198.87 | 621,210 | +3.04(+1.55%) |
Apr 04, 2022 | 195.70 | 196.57 | 192.50 | 195.84 | 434,741 | +0.21(+0.11%) |
Apr 01, 2022 | 192.38 | 195.82 | 190.75 | 195.62 | 475,306 | +3.29(+1.71%) |
Mar 31, 2022 | 192.35 | 194.68 | 192.14 | 192.33 | 583,055 | -0.21(-0.11%) |
Mar 30, 2022 | 192.86 | 193.42 | 190.66 | 192.54 | 369,810 | -0.56(-0.29%) |
Mar 29, 2022 | 190.82 | 193.69 | 190.37 | 193.09 | 434,631 | +3.25(+1.71%) |
Mar 28, 2022 | 188.11 | 190.33 | 186.63 | 189.84 | 468,252 | +1.13(+0.60%) |
Mar 25, 2022 | 185.45 | 188.81 | 184.93 | 188.71 | 437,987 | +3.91(+2.12%) |
Mar 24, 2022 | 184.00 | 185.12 | 182.50 | 184.80 | 534,618 | +1.16(+0.63%) |
Mar 23, 2022 | 183.31 | 184.09 | 181.88 | 183.64 | 460,433 | +0.32(+0.18%) |
Mar 22, 2022 | 181.89 | 183.47 | 180.83 | 183.31 | 340,926 | +1.70(+0.93%) |
Mar 21, 2022 | 181.08 | 181.90 | 179.92 | 181.62 | 555,981 | +0.55(+0.30%) |
Mar 18, 2022 | 180.61 | 181.93 | 177.12 | 181.07 | 1,309,301 | +1.23(+0.68%) |
Mar 17, 2022 | 180.85 | 182.19 | 178.00 | 179.84 | 599,983 | -0.65(-0.36%) |
Mar 16, 2022 | 175.52 | 180.51 | 174.80 | 180.49 | 874,003 | +5.79(+3.31%) |
Mar 15, 2022 | 176.15 | 176.57 | 172.34 | 174.71 | 777,271 | -0.78(-0.44%) |
Mar 14, 2022 | 178.67 | 180.16 | 174.31 | 175.49 | 478,138 | -3.54(-1.98%) |
Mar 11, 2022 | 177.90 | 181.02 | 176.48 | 179.03 | 814,417 | +1.72(+0.97%) |
Mar 10, 2022 | 170.91 | 177.84 | 170.91 | 177.31 | 693,829 | +4.50(+2.60%) |
Mar 09, 2022 | 175.16 | 175.47 | 168.22 | 172.81 | 755,202 | -0.24(-0.14%) |
Mar 08, 2022 | 178.58 | 179.13 | 171.06 | 173.06 | 846,887 | -6.24(-3.48%) |
Mar 07, 2022 | 180.33 | 183.24 | 178.78 | 179.29 | 783,654 | -1.12(-0.62%) |
Mar 04, 2022 | 177.59 | 180.71 | 176.91 | 180.42 | 550,219 | +1.84(+1.03%) |
Mar 03, 2022 | 176.86 | 178.74 | 175.41 | 178.58 | 580,771 | +3.20(+1.83%) |
Mar 02, 2022 | 174.63 | 176.09 | 172.32 | 175.37 | 622,233 | +1.00(+0.58%) |
Mar 01, 2022 | 173.52 | 174.84 | 171.44 | 174.37 | 703,000 | +2.26(+1.31%) |
Feb 28, 2022 | 169.23 | 172.40 | 169.16 | 172.11 | 753,791 | +0.73(+0.43%) |
Feb 25, 2022 | 166.71 | 171.49 | 168.36 | 171.38 | 635,968 | +5.82(+3.52%) |
Feb 24, 2022 | 160.68 | 165.90 | 160.13 | 165.56 | 660,005 | +2.12(+1.30%) |
Feb 23, 2022 | 165.30 | 166.39 | 163.14 | 163.44 | 600,734 | -1.43(-0.87%) |
Feb 22, 2022 | 167.71 | 168.77 | 164.63 | 164.87 | 655,326 | -3.02(-1.80%) |
Feb 18, 2022 | 167.89 | 0 | +2.05(+1.24%) | |||
Feb 17, 2022 | 164.63 | 166.17 | 163.61 | 165.83 | 572,152 | +0.79(+0.48%) |
Feb 16, 2022 | 164.57 | 165.85 | 161.81 | 165.04 | 528,171 | +0.58(+0.36%) |
Feb 15, 2022 | 167.02 | 168.36 | 163.93 | 164.46 | 487,127 | -1.21(-0.73%) |
Feb 14, 2022 | 163.48 | 166.13 | 162.70 | 165.67 | 723,987 | +2.70(+1.65%) |
Feb 11, 2022 | 163.19 | 163.90 | 160.86 | 162.97 | 783,728 | +0.63(+0.39%) |
Feb 10, 2022 | 167.88 | 168.48 | 162.15 | 162.34 | 1,026,337 | -8.06(-4.73%) |
Feb 09, 2022 | 171.37 | 173.61 | 165.64 | 170.40 | 1,487,554 | +5.69(+3.45%) |
Feb 08, 2022 | 161.62 | 165.05 | 160.73 | 164.71 | 1,267,590 | +1.83(+1.12%) |
Feb 07, 2022 | 164.16 | 164.43 | 161.39 | 162.88 | 635,724 | -0.66(-0.40%) |
Feb 04, 2022 | 161.92 | 163.96 | 160.94 | 163.54 | 687,781 | +0.97(+0.60%) |
Feb 03, 2022 | 164.58 | 162.57 | 657,436 | -3.45(-2.08%) | ||
Feb 02, 2022 | 166.45 | 166.67 | 163.44 | 166.03 | 479,840 | +1.80(+1.10%) |
Feb 01, 2022 | 163.86 | 164.40 | 163.19 | 164.23 | 647,923 | +0.87(+0.53%) |
Jan 31, 2022 | 160.00 | 163.51 | 163.36 | 620,012 | +2.20(+1.37%) | |
Jan 28, 2022 | 153.77 | 161.17 | 151.93 | 161.16 | 688,055 | +8.11(+5.30%) |
Jan 27, 2022 | 153.47 | 156.39 | 151.32 | 153.05 | 944,797 | +0.39(+0.25%) |
Jan 26, 2022 | 155.47 | 157.32 | 152.15 | 152.66 | 631,679 | -1.98(-1.28%) |
Jan 25, 2022 | 157.29 | 158.20 | 153.34 | 154.64 | 713,221 | -4.25(-2.68%) |
Jan 24, 2022 | 165.93 | 165.93 | 155.56 | 158.89 | 545,231 | -0.51(-0.32%) |
Jan 21, 2022 | 159.16 | 161.74 | 157.00 | 159.40 | 731,041 | +0.64(+0.40%) |
Jan 20, 2022 | 163.49 | 164.86 | 158.21 | 158.76 | 729,989 | -3.25(-2.01%) |
Jan 19, 2022 | 161.14 | 165.95 | 159.38 | 162.01 | 650,717 | +1.02(+0.63%) |
Jan 18, 2022 | 163.44 | 163.44 | 158.97 | 160.99 | 547,387 | -3.47(-2.11%) |
Jan 14, 2022 | 164.46 | 0 | +0.72(+0.44%) | |||
Jan 13, 2022 | 168.09 | 168.09 | 163.24 | 163.74 | 526,093 | -3.61(-2.16%) |
Jan 12, 2022 | 165.49 | 168.38 | 165.32 | 167.35 | 461,232 | +2.11(+1.28%) |
Jan 11, 2022 | 165.10 | 165.44 | 161.69 | 165.24 | 423,721 | +0.18(+0.11%) |
Jan 10, 2022 | 164.75 | 165.55 | 161.81 | 165.06 | 443,070 | -0.19(-0.11%) |
Jan 07, 2022 | 164.69 | 166.59 | 162.96 | 165.25 | 428,080 | +0.15(+0.09%) |
Jan 06, 2022 | 168.45 | 169.72 | 163.93 | 165.10 | 545,278 | -3.23(-1.92%) |
Jan 05, 2022 | 170.16 | 172.83 | 168.18 | 168.34 | 894,755 | -1.69(-1.00%) |
Jan 04, 2022 | 166.57 | 171.12 | 164.66 | 170.03 | 792,504 | +3.38(+2.03%) |
Jan 03, 2022 | 162.64 | 167.05 | 161.72 | 166.65 | 521,540 | +4.09(+2.52%) |
Dec 31, 2021 | 162.87 | 163.63 | 162.31 | 162.56 | 234,206 | -0.71(-0.43%) |
Dec 30, 2021 | 164.06 | 164.53 | 163.12 | 163.27 | 217,610 | -0.12(-0.07%) |
Dec 29, 2021 | 162.79 | 163.93 | 161.99 | 163.39 | 198,317 | +0.45(+0.27%) |
Dec 28, 2021 | 161.66 | 162.98 | 159.98 | 162.94 | 154,752 | +1.78(+1.11%) |
Dec 27, 2021 | 161.56 | 161.56 | 159.12 | 161.16 | 240,121 | +0.12(+0.07%) |
Dec 23, 2021 | 162.32 | 162.84 | 161.02 | 161.04 | 322,380 | -0.39(-0.24%) |
Dec 22, 2021 | 160.89 | 162.35 | 159.42 | 161.43 | 368,689 | +0.79(+0.49%) |
Dec 21, 2021 | 158.50 | 160.90 | 157.73 | 160.64 | 316,451 | +1.98(+1.25%) |
Dec 20, 2021 | 158.76 | 159.26 | 156.94 | 158.67 | 417,465 | -1.22(-0.76%) |
Dec 17, 2021 | 160.46 | 160.75 | 158.38 | 159.88 | 1,052,187 | -0.84(-0.52%) |
Dec 16, 2021 | 156.47 | 161.01 | 155.40 | 160.72 | 812,770 | +5.04(+3.24%) |
Dec 15, 2021 | 155.13 | 156.54 | 154.25 | 155.68 | 632,387 | -2.37(-1.50%) |
Dec 14, 2021 | 157.13 | 159.25 | 157.08 | 158.04 | 486,723 | -0.17(-0.10%) |
Dec 13, 2021 | 153.77 | 159.50 | 153.77 | 158.21 | 886,988 | +4.25(+2.76%) |
Dec 10, 2021 | 152.77 | 154.61 | 151.83 | 153.96 | 413,226 | +1.56(+1.02%) |
Dec 09, 2021 | 151.81 | 153.17 | 151.22 | 152.41 | 440,916 | +0.23(+0.15%) |
Dec 08, 2021 | 153.69 | 153.69 | 151.94 | 152.18 | 446,089 | -1.02(-0.67%) |
Dec 07, 2021 | 155.36 | 155.82 | 152.16 | 153.20 | 1,040,033 | -1.48(-0.96%) |
Dec 06, 2021 | 150.37 | 154.97 | 149.11 | 154.68 | 644,116 | +4.74(+3.16%) |
Dec 03, 2021 | 148.05 | 151.25 | 147.10 | 149.94 | 842,215 | +1.82(+1.23%) |
Dec 02, 2021 | 143.59 | 149.43 | 143.59 | 148.12 | 692,263 | +4.53(+3.15%) |
Dec 01, 2021 | 148.45 | 149.80 | 143.49 | 143.59 | 974,884 | -3.56(-2.42%) |
Nov 30, 2021 | 147.86 | 148.82 | 145.95 | 147.15 | 1,395,636 | -0.66(-0.45%) |
Nov 29, 2021 | 148.00 | 148.65 | 146.32 | 147.81 | 771,684 | +1.13(+0.77%) |
Nov 26, 2021 | 148.04 | 148.76 | 145.10 | 146.68 | 384,145 | -1.62(-1.09%) |
Nov 24, 2021 | 148.01 | 149.48 | 147.70 | 148.29 | 511,775 | -0.22(-0.15%) |
Nov 23, 2021 | 148.53 | 149.60 | 147.62 | 148.52 | 513,141 | -0.13(-0.09%) |
Nov 22, 2021 | 148.42 | 149.73 | 147.13 | 148.65 | 601,986 | -0.03(-0.02%) |
Nov 19, 2021 | 147.91 | 149.78 | 147.24 | 148.68 | 875,777 | +1.37(+0.93%) |
Nov 18, 2021 | 148.96 | 147.66 | 147.09 | 147.31 | 873,621 | -1.94(-1.30%) |
Nov 17, 2021 | 152.54 | 152.54 | 148.35 | 149.26 | 1,165,932 | -3.73(-2.44%) |
Nov 16, 2021 | 153.03 | 154.68 | 152.95 | 152.98 | 432,824 | +0.62(+0.41%) |
Nov 15, 2021 | 153.49 | 154.23 | 152.21 | 152.36 | 443,912 | -0.72(-0.47%) |
Nov 12, 2021 | 154.51 | 154.88 | 152.40 | 153.08 | 1,148,715 | -1.43(-0.92%) |
Nov 11, 2021 | 157.63 | 157.91 | 154.16 | 154.51 | 420,636 | -2.60(-1.66%) |
Nov 10, 2021 | 154.71 | 157.11 | 634,562 | +2.77(+1.79%) | ||
Nov 09, 2021 | 149.36 | 155.04 | 149.20 | 154.34 | 948,782 | -2.00(-1.28%) |
Nov 08, 2021 | 153.74 | 158.68 | 153.36 | 156.34 | 1,000,748 | +2.67(+1.74%) |
Nov 05, 2021 | 154.87 | 155.99 | 152.92 | 153.67 | 583,424 | -0.29(-0.19%) |
Nov 04, 2021 | 154.43 | 157.51 | 153.34 | 153.96 | 468,363 | -0.47(-0.30%) |
Nov 03, 2021 | 153.80 | 156.21 | 148.65 | 154.43 | 1,101,025 | -0.16(-0.11%) |
Nov 02, 2021 | 161.75 | 161.75 | 154.35 | 154.59 | 640,368 | -6.53(-4.05%) |
Nov 01, 2021 | 161.68 | 162.47 | 159.81 | 161.12 | 278,689 | -0.44(-0.27%) |
Oct 29, 2021 | 158.38 | 162.78 | 158.38 | 161.56 | 475,674 | +2.55(+1.61%) |
Oct 28, 2021 | 159.72 | 161.52 | 158.11 | 159.01 | 430,525 | -0.83(-0.52%) |
Oct 27, 2021 | 168.98 | 168.98 | 158.98 | 159.83 | 621,485 | -9.07(-5.37%) |
Oct 26, 2021 | 169.29 | 168.91 | 215,897 | +0.00(+0.00%) | ||
Oct 25, 2021 | 168.99 | 169.83 | 168.16 | 168.91 | 225,115 | -0.18(-0.11%) |
Oct 22, 2021 | 167.62 | 169.71 | 167.62 | 169.09 | 224,967 | +1.94(+1.16%) |
Oct 21, 2021 | 166.38 | 167.69 | 164.24 | 167.15 | 303,701 | +1.12(+0.68%) |
Oct 20, 2021 | 166.76 | 167.03 | 163.86 | 166.03 | 340,298 | +0.13(+0.08%) |
Oct 19, 2021 | 166.15 | 166.88 | 165.28 | 165.90 | 340,794 | -0.10(-0.06%) |
Oct 18, 2021 | 164.43 | 166.38 | 163.93 | 166.00 | 261,654 | +0.96(+0.58%) |
Oct 15, 2021 | 164.20 | 166.15 | 163.75 | 165.04 | 382,005 | +2.02(+1.24%) |
Oct 14, 2021 | 160.81 | 163.09 | 159.79 | 163.02 | 264,590 | +3.05(+1.90%) |
Oct 13, 2021 | 159.41 | 160.46 | 158.12 | 159.97 | 242,461 | +1.02(+0.64%) |
Oct 12, 2021 | 160.32 | 161.01 | 158.50 | 158.95 | 349,220 | -1.00(-0.63%) |
Oct 11, 2021 | 161.02 | 161.99 | 159.63 | 159.95 | 236,055 | -1.20(-0.75%) |
Oct 08, 2021 | 160.61 | 162.33 | 160.18 | 161.15 | 267,129 | +1.33(+0.83%) |
Oct 07, 2021 | 159.42 | 161.23 | 158.96 | 159.82 | 452,388 | +1.46(+0.92%) |
Oct 06, 2021 | 157.21 | 158.58 | 156.19 | 158.37 | 454,667 | +0.37(+0.23%) |
Oct 05, 2021 | 158.19 | 160.50 | 157.09 | 158.00 | 418,181 | -0.31(-0.20%) |
Oct 04, 2021 | 159.19 | 160.78 | 157.43 | 158.31 | 406,314 | -1.82(-1.14%) |
Oct 01, 2021 | 159.92 | 161.75 | 158.33 | 160.13 | 365,336 | +0.92(+0.58%) |
Sep 30, 2021 | 161.58 | 162.78 | 157.90 | 159.21 | 479,389 | -2.04(-1.26%) |
Sep 29, 2021 | 160.72 | 162.69 | 160.72 | 161.25 | 331,586 | +0.73(+0.45%) |
Sep 28, 2021 | 165.07 | 165.07 | 159.85 | 160.52 | 503,133 | -5.05(-3.05%) |
Sep 27, 2021 | 166.02 | 166.74 | 164.47 | 165.57 | 336,416 | -0.75(-0.45%) |
Sep 24, 2021 | 165.34 | 166.50 | 165.34 | 166.32 | 226,282 | +0.98(+0.59%) |
Sep 23, 2021 | 163.67 | 166.57 | 163.67 | 165.34 | 291,912 | +1.56(+0.95%) |
Sep 22, 2021 | 162.86 | 164.85 | 161.96 | 163.77 | 301,652 | +0.90(+0.55%) |
Sep 21, 2021 | 165.47 | 165.57 | 162.53 | 162.87 | 324,346 | -1.53(-0.93%) |
Sep 20, 2021 | 161.78 | 164.53 | 161.75 | 164.41 | 466,004 | +0.63(+0.39%) |
Sep 17, 2021 | 165.01 | 165.11 | 162.76 | 163.77 | 852,166 | -1.99(-1.20%) |
Sep 16, 2021 | 165.26 | 166.57 | 164.44 | 165.76 | 325,649 | +0.87(+0.53%) |
Sep 15, 2021 | 162.22 | 165.63 | 162.22 | 164.89 | 368,527 | +2.72(+1.68%) |
Sep 14, 2021 | 163.36 | 164.12 | 161.55 | 162.17 | 377,339 | -1.29(-0.79%) |
Sep 13, 2021 | 165.54 | 166.46 | 162.81 | 163.46 | 379,669 | -0.58(-0.35%) |
Sep 10, 2021 | 166.67 | 168.37 | 163.57 | 164.05 | 532,478 | -2.15(-1.29%) |
Sep 09, 2021 | 169.03 | 169.48 | 166.15 | 166.19 | 486,653 | -1.97(-1.17%) |
Sep 08, 2021 | 167.18 | 170.20 | 166.75 | 168.16 | 619,118 | +0.72(+0.43%) |
Sep 07, 2021 | 170.53 | 171.71 | 167.24 | 167.44 | 448,305 | -2.65(-1.56%) |
Sep 03, 2021 | 170.22 | 170.98 | 169.33 | 170.09 | 326,645 | -0.47(-0.28%) |
Sep 02, 2021 | 172.22 | 172.67 | 170.27 | 170.57 | 296,928 | -1.04(-0.60%) |
Sep 01, 2021 | 171.56 | 172.27 | 169.56 | 171.60 | 265,318 | +0.89(+0.52%) |
Aug 31, 2021 | 171.25 | 173.60 | 170.09 | 170.71 | 535,678 | +0.06(+0.03%) |
Aug 30, 2021 | 170.57 | 171.55 | 169.94 | 170.66 | 206,834 | +0.38(+0.22%) |
Aug 27, 2021 | 168.72 | 171.01 | 168.50 | 170.28 | 437,527 | +1.92(+1.14%) |
Aug 26, 2021 | 167.77 | 168.99 | 165.98 | 168.36 | 248,057 | +0.48(+0.29%) |
Aug 25, 2021 | 167.83 | 168.92 | 167.34 | 167.88 | 248,608 | +0.23(+0.14%) |
Aug 24, 2021 | 171.00 | 171.38 | 167.48 | 167.65 | 325,801 | -3.20(-1.87%) |
Aug 23, 2021 | 172.07 | 172.24 | 170.61 | 170.85 | 237,875 | -0.59(-0.34%) |
Aug 20, 2021 | 170.40 | 172.07 | 169.69 | 171.44 | 363,777 | +0.81(+0.48%) |
Aug 19, 2021 | 167.76 | 170.65 | 165.73 | 170.63 | 403,879 | +3.78(+2.27%) |
Aug 18, 2021 | 172.51 | 174.20 | 163.19 | 166.84 | 1,032,848 | -6.00(-3.47%) |
Aug 17, 2021 | 170.75 | 173.45 | 170.75 | 172.84 | 540,185 | +0.81(+0.47%) |
Aug 16, 2021 | 171.28 | 172.85 | 169.60 | 172.03 | 478,123 | +0.60(+0.35%) |
Aug 13, 2021 | 168.98 | 171.44 | 168.10 | 171.43 | 246,464 | +2.72(+1.61%) |
Aug 12, 2021 | 168.50 | 169.53 | 164.62 | 168.71 | 371,557 | +0.58(+0.34%) |
Aug 11, 2021 | 167.57 | 168.65 | 167.35 | 168.13 | 260,410 | +1.42(+0.85%) |
Aug 10, 2021 | 167.09 | 168.03 | 165.23 | 166.71 | 252,345 | -0.61(-0.36%) |
Aug 09, 2021 | 168.98 | 169.56 | 167.24 | 167.32 | 257,801 | -1.04(-0.62%) |
Aug 06, 2021 | 167.95 | 169.34 | 167.57 | 168.36 | 323,100 | +0.47(+0.28%) |
Aug 05, 2021 | 168.20 | 168.65 | 166.89 | 167.89 | 310,590 | -0.13(-0.07%) |
Aug 04, 2021 | 170.09 | 170.31 | 167.68 | 168.01 | 280,652 | -2.17(-1.27%) |
Aug 03, 2021 | 169.53 | 170.71 | 168.01 | 170.18 | 440,313 | +1.22(+0.72%) |
Aug 02, 2021 | 169.22 | 169.93 | 167.86 | 168.96 | 359,506 | +0.46(+0.28%) |
Jul 30, 2021 | 167.76 | 169.21 | 167.28 | 168.50 | 218,080 | +0.77(+0.46%) |
Jul 29, 2021 | 166.92 | 168.25 | 166.75 | 167.72 | 273,093 | +1.32(+0.79%) |
Jul 28, 2021 | 170.17 | 170.62 | 166.29 | 166.41 | 458,582 | -4.05(-2.38%) |
Jul 27, 2021 | 170.88 | 171.41 | 169.01 | 170.46 | 333,787 | +0.30(+0.18%) |
Jul 26, 2021 | 170.48 | 171.30 | 168.88 | 170.16 | 252,439 | -0.44(-0.26%) |
Jul 23, 2021 | 170.12 | 171.06 | 169.27 | 170.61 | 207,895 | +1.34(+0.79%) |
Jul 22, 2021 | 167.88 | 170.21 | 167.83 | 169.26 | 304,047 | +1.69(+1.01%) |
Jul 21, 2021 | 168.54 | 169.23 | 167.31 | 167.57 | 491,095 | -0.48(-0.29%) |
Jul 20, 2021 | 165.60 | 168.29 | 165.54 | 168.05 | 565,125 | +3.17(+1.93%) |
Jul 19, 2021 | 165.29 | 165.76 | 163.91 | 164.88 | 520,094 | -1.28(-0.77%) |
Jul 16, 2021 | 165.11 | 167.58 | 164.42 | 166.16 | 512,215 | +1.00(+0.60%) |
Jul 15, 2021 | 163.01 | 165.43 | 162.56 | 165.16 | 542,894 | +2.25(+1.38%) |
Jul 14, 2021 | 161.59 | 162.94 | 160.90 | 162.90 | 237,593 | +1.53(+0.95%) |
Jul 13, 2021 | 161.34 | 162.42 | 160.37 | 161.37 | 220,612 | -0.32(-0.20%) |
Jul 12, 2021 | 162.06 | 162.12 | 160.87 | 161.69 | 217,931 | -0.31(-0.19%) |
Jul 09, 2021 | 161.74 | 162.81 | 160.86 | 162.00 | 280,825 | +0.77(+0.48%) |
Jul 08, 2021 | 160.56 | 161.55 | 159.81 | 161.23 | 372,463 | -0.22(-0.14%) |
Jul 07, 2021 | 159.76 | 161.57 | 159.76 | 161.45 | 416,643 | +2.03(+1.27%) |
Jul 06, 2021 | 160.58 | 160.64 | 158.62 | 159.42 | 284,299 | -1.07(-0.67%) |
Jul 02, 2021 | 160.26 | 160.80 | 159.75 | 160.49 | 224,964 | +1.27(+0.80%) |
Jul 01, 2021 | 158.22 | 159.81 | 157.92 | 159.22 | 323,503 | +0.97(+0.61%) |
Jun 30, 2021 | 160.35 | 160.50 | 157.76 | 158.26 | 446,303 | -1.95(-1.21%) |
Jun 29, 2021 | 160.46 | 161.50 | 159.96 | 160.20 | 278,836 | +0.27(+0.17%) |
Jun 28, 2021 | 162.26 | 162.26 | 158.76 | 159.93 | 312,912 | -1.31(-0.81%) |
Jun 25, 2021 | 158.78 | 163.19 | 158.52 | 161.24 | 1,650,989 | +2.07(+1.30%) |
Jun 24, 2021 | 159.78 | 160.48 | 158.36 | 159.17 | 468,085 | +0.13(+0.08%) |
Jun 23, 2021 | 160.75 | 160.75 | 158.18 | 159.04 | 444,168 | -1.35(-0.84%) |
Jun 22, 2021 | 161.80 | 161.99 | 160.04 | 160.39 | 572,222 | -1.10(-0.68%) |
Jun 21, 2021 | 160.12 | 162.36 | 158.71 | 161.49 | 568,539 | +2.23(+1.40%) |
Jun 18, 2021 | 157.64 | 160.65 | 156.96 | 159.26 | 1,006,950 | +1.32(+0.83%) |
Jun 17, 2021 | 159.30 | 160.17 | 157.87 | 157.95 | 636,198 | -1.37(-0.86%) |
Jun 16, 2021 | 159.43 | 160.30 | 157.89 | 159.32 | 629,126 | +0.68(+0.43%) |
Jun 15, 2021 | 158.47 | 159.67 | 157.78 | 158.65 | 442,620 | +0.56(+0.36%) |
Jun 14, 2021 | 157.37 | 158.13 | 155.70 | 158.08 | 416,673 | +0.73(+0.47%) |
Jun 11, 2021 | 158.49 | 158.49 | 156.45 | 157.35 | 460,625 | -0.54(-0.34%) |
Jun 10, 2021 | 155.53 | 158.06 | 154.62 | 157.89 | 503,796 | +3.30(+2.14%) |
Jun 09, 2021 | 153.84 | 155.66 | 153.17 | 154.59 | 468,492 | +1.44(+0.94%) |
Jun 08, 2021 | 151.40 | 153.25 | 150.79 | 153.15 | 517,790 | +1.97(+1.30%) |
Jun 07, 2021 | 152.57 | 152.57 | 150.01 | 151.18 | 515,781 | -1.55(-1.01%) |
Jun 04, 2021 | 151.06 | 152.86 | 150.99 | 152.73 | 429,671 | +1.94(+1.28%) |
Jun 03, 2021 | 149.06 | 151.67 | 149.05 | 150.79 | 493,350 | +0.27(+0.18%) |
Jun 02, 2021 | 149.10 | 150.89 | 148.94 | 150.52 | 343,439 | +1.62(+1.09%) |
Jun 01, 2021 | 149.46 | 149.57 | 147.88 | 148.91 | 374,687 | -0.29(-0.19%) |
May 28, 2021 | 151.37 | 151.71 | 149.07 | 149.20 | 408,019 | -1.37(-0.91%) |
May 27, 2021 | 150.96 | 151.67 | 149.84 | 150.57 | 692,144 | -0.45(-0.30%) |
May 26, 2021 | 150.87 | 151.40 | 150.15 | 151.03 | 406,408 | +0.09(+0.06%) |
May 25, 2021 | 151.72 | 151.72 | 150.37 | 150.94 | 269,197 | -0.39(-0.26%) |
May 24, 2021 | 151.16 | 151.74 | 150.08 | 151.33 | 367,314 | +1.32(+0.88%) |
May 21, 2021 | 149.85 | 151.75 | 149.61 | 150.00 | 1,305,612 | +0.06(+0.04%) |
May 20, 2021 | 148.90 | 150.85 | 148.23 | 149.95 | 279,048 | +1.74(+1.17%) |
May 19, 2021 | 149.38 | 150.16 | 146.56 | 148.21 | 364,544 | -1.96(-1.30%) |
May 18, 2021 | 151.06 | 151.34 | 149.62 | 150.17 | 360,841 | -0.85(-0.56%) |
May 17, 2021 | 151.91 | 153.89 | 149.88 | 151.02 | 289,606 | -0.80(-0.53%) |
May 14, 2021 | 152.59 | 153.80 | 151.35 | 151.82 | 335,723 | -0.64(-0.42%) |
May 13, 2021 | 150.10 | 153.09 | 148.91 | 152.46 | 587,087 | +2.77(+1.85%) |
May 12, 2021 | 150.23 | 152.05 | 148.51 | 149.69 | 533,055 | -1.16(-0.77%) |
May 11, 2021 | 152.16 | 153.57 | 150.46 | 150.84 | 462,971 | -2.46(-1.61%) |
May 10, 2021 | 151.84 | 153.96 | 150.41 | 153.31 | 722,267 | +2.64(+1.75%) |
May 07, 2021 | 152.78 | 154.09 | 149.95 | 150.67 | 487,400 | -2.26(-1.48%) |
May 06, 2021 | 152.97 | 153.24 | 150.43 | 152.93 | 615,198 | +0.63(+0.41%) |
May 05, 2021 | 155.32 | 155.32 | 151.08 | 152.30 | 767,695 | -0.72(-0.47%) |
May 04, 2021 | 156.35 | 157.45 | 150.80 | 153.03 | 1,383,874 | -5.17(-3.27%) |