Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 128.39 | 131.31 | 127.51 | 130.27 | 2,163,918 | -0.62(-0.48%) |
May 27, 2022 | 130.35 | 130.95 | 129.51 | 130.89 | 679,930 | +1.94(+1.50%) |
May 26, 2022 | 127.40 | 129.78 | 127.33 | 128.95 | 590,791 | +3.20(+2.54%) |
May 25, 2022 | 125.55 | 126.03 | 123.86 | 125.76 | 1,528,227 | -1.06(-0.83%) |
May 24, 2022 | 126.24 | 127.15 | 123.42 | 126.81 | 707,275 | +0.05(+0.04%) |
May 23, 2022 | 128.48 | 129.17 | 126.19 | 126.76 | 771,734 | +0.02(+0.02%) |
May 20, 2022 | 126.70 | 127.10 | 123.64 | 126.74 | 1,825,150 | +1.20(+0.96%) |
May 19, 2022 | 124.46 | 126.86 | 123.12 | 125.54 | 1,009,230 | +0.15(+0.12%) |
May 18, 2022 | 129.94 | 130.19 | 125.00 | 125.40 | 777,402 | -6.31(-4.79%) |
May 17, 2022 | 131.78 | 132.04 | 129.31 | 131.71 | 725,480 | +2.45(+1.90%) |
May 16, 2022 | 127.68 | 129.88 | 126.56 | 129.25 | 1,046,905 | +0.52(+0.41%) |
May 13, 2022 | 128.48 | 130.09 | 126.97 | 128.73 | 852,751 | +1.43(+1.13%) |
May 12, 2022 | 125.53 | 127.36 | 124.57 | 127.30 | 920,411 | +1.23(+0.98%) |
May 11, 2022 | 125.41 | 128.69 | 124.58 | 126.07 | 1,109,809 | +0.13(+0.10%) |
May 10, 2022 | 129.28 | 130.10 | 124.35 | 125.94 | 1,010,830 | -2.08(-1.63%) |
May 09, 2022 | 127.28 | 129.28 | 126.50 | 128.02 | 1,242,741 | -0.88(-0.68%) |
May 06, 2022 | 130.24 | 130.52 | 127.45 | 128.91 | 917,084 | -2.15(-1.64%) |
May 05, 2022 | 132.59 | 133.59 | 129.93 | 131.06 | 1,084,718 | -2.92(-2.18%) |
May 04, 2022 | 131.64 | 134.41 | 130.18 | 133.97 | 1,019,733 | +2.13(+1.62%) |
May 03, 2022 | 130.26 | 132.49 | 129.57 | 131.84 | 869,855 | +1.62(+1.24%) |
May 02, 2022 | 128.91 | 130.95 | 126.99 | 130.22 | 1,195,199 | +1.04(+0.80%) |
Apr 29, 2022 | 134.38 | 135.21 | 128.59 | 129.19 | 2,248,067 | -6.00(-4.44%) |
Apr 28, 2022 | 134.48 | 136.31 | 132.21 | 135.19 | 1,436,771 | +1.45(+1.09%) |
Apr 27, 2022 | 134.77 | 137.26 | 133.66 | 133.73 | 1,885,790 | -1.03(-0.76%) |
Apr 26, 2022 | 136.78 | 138.36 | 134.75 | 134.76 | 1,627,202 | -3.09(-2.24%) |
Apr 25, 2022 | 137.83 | 138.75 | 134.71 | 137.85 | 1,353,446 | -0.74(-0.53%) |
Apr 22, 2022 | 138.61 | 138.75 | 135.97 | 138.59 | 1,656,766 | -1.12(-0.80%) |
Apr 21, 2022 | 141.95 | 147.00 | 134.23 | 139.71 | 2,258,737 | -11.01(-7.30%) |
Apr 20, 2022 | 149.96 | 151.98 | 149.37 | 150.72 | 1,191,335 | +3.72(+2.53%) |
Apr 19, 2022 | 142.92 | 147.24 | 142.65 | 147.00 | 786,427 | +4.90(+3.45%) |
Apr 18, 2022 | 141.46 | 143.62 | 141.34 | 142.09 | 882,191 | +0.22(+0.16%) |
Apr 14, 2022 | 145.33 | 146.18 | 141.76 | 141.87 | 914,299 | -2.93(-2.02%) |
Apr 13, 2022 | 142.92 | 144.89 | 142.89 | 144.80 | 625,455 | +1.49(+1.04%) |
Apr 12, 2022 | 145.25 | 146.49 | 142.30 | 143.31 | 804,710 | -1.32(-0.91%) |
Apr 11, 2022 | 146.22 | 147.36 | 144.34 | 144.62 | 884,653 | -1.60(-1.09%) |
Apr 08, 2022 | 146.53 | 149.00 | 144.80 | 146.22 | 1,262,155 | -3.44(-2.30%) |
Apr 07, 2022 | 148.89 | 150.54 | 147.91 | 149.66 | 1,010,961 | -0.31(-0.21%) |
Apr 06, 2022 | 147.31 | 150.07 | 146.36 | 149.97 | 859,128 | +0.81(+0.54%) |
Apr 05, 2022 | 153.08 | 154.12 | 148.64 | 149.17 | 895,525 | -3.89(-2.54%) |
Apr 04, 2022 | 152.60 | 153.68 | 150.93 | 153.06 | 843,351 | -0.60(-0.39%) |
Apr 01, 2022 | 153.45 | 154.53 | 152.13 | 153.66 | 657,248 | +1.60(+1.05%) |
Mar 31, 2022 | 155.09 | 155.66 | 151.99 | 152.06 | 780,593 | -3.57(-2.29%) |
Mar 30, 2022 | 156.88 | 157.42 | 155.16 | 155.62 | 666,790 | -2.09(-1.33%) |
Mar 29, 2022 | 155.84 | 157.85 | 155.23 | 157.72 | 553,077 | +3.96(+2.58%) |
Mar 28, 2022 | 152.90 | 153.80 | 151.60 | 153.75 | 380,916 | +0.36(+0.23%) |
Mar 25, 2022 | 152.87 | 153.47 | 151.87 | 153.40 | 431,970 | +1.02(+0.67%) |
Mar 24, 2022 | 153.47 | 153.92 | 151.52 | 152.38 | 608,443 | -0.58(-0.38%) |
Mar 23, 2022 | 153.37 | 154.78 | 152.75 | 152.96 | 566,083 | -1.51(-0.98%) |
Mar 22, 2022 | 154.34 | 155.88 | 153.79 | 154.47 | 954,683 | +1.19(+0.78%) |
Mar 21, 2022 | 154.38 | 154.90 | 152.28 | 153.28 | 608,874 | -1.08(-0.70%) |
Mar 18, 2022 | 152.83 | 154.91 | 150.82 | 154.35 | 1,140,293 | +1.88(+1.23%) |
Mar 17, 2022 | 149.31 | 152.73 | 149.31 | 152.47 | 472,079 | +1.48(+0.98%) |
Mar 16, 2022 | 148.87 | 152.16 | 147.86 | 150.99 | 889,430 | +3.50(+2.37%) |
Mar 15, 2022 | 148.05 | 148.43 | 145.99 | 147.49 | 690,771 | +0.75(+0.51%) |
Mar 14, 2022 | 147.70 | 149.47 | 146.33 | 146.75 | 515,547 | +0.77(+0.52%) |
Mar 11, 2022 | 148.78 | 149.57 | 145.86 | 145.98 | 797,875 | -1.31(-0.89%) |
Mar 10, 2022 | 144.29 | 147.44 | 147.29 | 921,434 | +0.76(+0.52%) | |
Mar 09, 2022 | 145.70 | 148.28 | 145.20 | 146.53 | 734,193 | +4.85(+3.43%) |
Mar 08, 2022 | 143.37 | 145.67 | 141.19 | 141.68 | 917,501 | -0.65(-0.46%) |
Mar 07, 2022 | 145.80 | 146.33 | 142.14 | 142.33 | 1,250,753 | -3.95(-2.70%) |
Mar 04, 2022 | 149.56 | 150.22 | 146.10 | 146.28 | 1,266,561 | -5.94(-3.90%) |
Mar 03, 2022 | 153.79 | 154.08 | 151.24 | 152.22 | 458,695 | -0.08(-0.05%) |
Mar 02, 2022 | 148.66 | 153.81 | 148.43 | 152.30 | 915,771 | +5.31(+3.61%) |
Mar 01, 2022 | 151.61 | 152.23 | 145.93 | 146.99 | 874,416 | -5.03(-3.31%) |
Feb 28, 2022 | 151.79 | 154.21 | 150.33 | 152.02 | 1,035,328 | -2.09(-1.36%) |
Feb 25, 2022 | 150.59 | 154.63 | 151.49 | 154.11 | 651,215 | +4.03(+2.69%) |
Feb 24, 2022 | 146.84 | 150.14 | 146.17 | 150.08 | 854,106 | +0.43(+0.29%) |
Feb 23, 2022 | 153.35 | 153.66 | 149.02 | 149.65 | 871,526 | -3.14(-2.05%) |
Feb 22, 2022 | 153.73 | 155.17 | 152.11 | 152.79 | 765,790 | -0.84(-0.55%) |
Feb 18, 2022 | 153.63 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 155.84 | 156.66 | 153.80 | 153.97 | 803,756 | -3.44(-2.18%) |
Feb 16, 2022 | 155.22 | 158.33 | 154.73 | 157.41 | 721,755 | +1.28(+0.82%) |
Feb 15, 2022 | 157.69 | 158.62 | 155.17 | 156.13 | 916,978 | +0.44(+0.29%) |
Feb 14, 2022 | 154.98 | 156.36 | 154.02 | 155.68 | 815,056 | +0.92(+0.59%) |
Feb 11, 2022 | 158.86 | 159.25 | 153.74 | 154.77 | 920,208 | -3.60(-2.28%) |
Feb 10, 2022 | 159.14 | 161.62 | 157.32 | 158.37 | 811,716 | -3.53(-2.18%) |
Feb 09, 2022 | 160.86 | 162.81 | 160.86 | 161.90 | 510,162 | +2.68(+1.68%) |
Feb 08, 2022 | 157.19 | 159.78 | 155.38 | 159.22 | 806,825 | +2.58(+1.65%) |
Feb 07, 2022 | 157.70 | 158.28 | 155.98 | 156.64 | 720,867 | -0.97(-0.61%) |
Feb 04, 2022 | 156.61 | 159.26 | 152.29 | 157.61 | 1,518,427 | -0.40(-0.25%) |
Feb 03, 2022 | 163.27 | 157.40 | 158.00 | 1,012,238 | -6.47(-3.93%) | |
Feb 02, 2022 | 163.53 | 165.59 | 162.50 | 164.47 | 985,865 | +0.55(+0.34%) |
Feb 01, 2022 | 164.06 | 164.84 | 160.52 | 163.92 | 1,055,415 | -0.21(-0.13%) |
Jan 31, 2022 | 160.22 | 164.22 | 164.14 | 1,590,907 | +2.78(+1.72%) | |
Jan 28, 2022 | 162.89 | 163.01 | 156.59 | 161.35 | 1,247,957 | -1.62(-1.00%) |
Jan 27, 2022 | 168.24 | 169.15 | 158.78 | 162.98 | 1,489,305 | -1.17(-0.71%) |
Jan 26, 2022 | 165.64 | 168.90 | 163.42 | 164.15 | 914,629 | -0.72(-0.44%) |
Jan 25, 2022 | 165.04 | 166.45 | 160.26 | 164.87 | 968,451 | -2.92(-1.74%) |
Jan 24, 2022 | 165.16 | 168.27 | 160.87 | 167.79 | 1,133,585 | +0.15(+0.09%) |
Jan 21, 2022 | 168.86 | 170.36 | 166.84 | 167.63 | 672,830 | -1.11(-0.66%) |
Jan 20, 2022 | 172.44 | 173.50 | 168.48 | 168.75 | 1,024,394 | -2.82(-1.64%) |
Jan 19, 2022 | 173.20 | 173.88 | 170.48 | 171.57 | 677,303 | -0.81(-0.47%) |
Jan 18, 2022 | 170.53 | 172.51 | 168.64 | 172.38 | 1,009,358 | -0.04(-0.02%) |
Jan 14, 2022 | 172.42 | 0 | -1.84(-1.05%) | |||
Jan 13, 2022 | 175.90 | 175.96 | 173.55 | 174.25 | 546,045 | -0.88(-0.50%) |
Jan 12, 2022 | 175.59 | 176.81 | 174.18 | 175.13 | 405,932 | +0.54(+0.31%) |
Jan 11, 2022 | 174.07 | 174.85 | 170.64 | 174.59 | 551,710 | +1.33(+0.77%) |
Jan 10, 2022 | 174.58 | 175.03 | 171.31 | 173.26 | 704,957 | -3.45(-1.95%) |
Jan 07, 2022 | 176.23 | 177.79 | 175.06 | 176.71 | 1,094,675 | +1.40(+0.80%) |
Jan 06, 2022 | 174.43 | 176.69 | 173.73 | 175.30 | 779,316 | +2.06(+1.19%) |
Jan 05, 2022 | 175.82 | 176.64 | 172.90 | 173.25 | 785,474 | -2.06(-1.17%) |
Jan 04, 2022 | 173.84 | 176.78 | 173.50 | 175.30 | 837,035 | +3.03(+1.76%) |
Jan 03, 2022 | 175.47 | 177.48 | 171.27 | 172.27 | 813,743 | -3.16(-1.80%) |
Dec 31, 2021 | 174.94 | 176.55 | 174.41 | 175.43 | 358,458 | +0.90(+0.52%) |
Dec 30, 2021 | 176.03 | 176.74 | 174.41 | 174.53 | 313,325 | -0.77(-0.44%) |
Dec 29, 2021 | 173.83 | 175.60 | 173.05 | 175.30 | 380,735 | +1.60(+0.92%) |
Dec 28, 2021 | 172.44 | 173.92 | 172.44 | 173.70 | 416,782 | +1.14(+0.66%) |
Dec 27, 2021 | 168.22 | 172.81 | 167.83 | 172.56 | 482,382 | +4.72(+2.81%) |
Dec 23, 2021 | 167.48 | 168.59 | 166.86 | 167.84 | 487,480 | +1.21(+0.72%) |
Dec 22, 2021 | 165.50 | 166.66 | 165.08 | 166.63 | 406,341 | +1.12(+0.68%) |
Dec 21, 2021 | 164.09 | 166.10 | 162.42 | 165.51 | 575,632 | +2.79(+1.72%) |
Dec 20, 2021 | 164.13 | 164.73 | 160.45 | 162.72 | 972,853 | -1.79(-1.09%) |
Dec 17, 2021 | 166.98 | 170.18 | 164.45 | 164.50 | 1,790,179 | -1.96(-1.18%) |
Dec 16, 2021 | 167.12 | 169.50 | 166.29 | 166.47 | 1,055,047 | +0.63(+0.38%) |
Dec 15, 2021 | 163.22 | 166.02 | 162.21 | 165.84 | 840,519 | +3.48(+2.14%) |
Dec 14, 2021 | 165.22 | 166.19 | 160.67 | 162.36 | 750,119 | -3.55(-2.14%) |
Dec 13, 2021 | 166.13 | 166.82 | 164.55 | 165.91 | 551,751 | +0.38(+0.23%) |
Dec 10, 2021 | 165.28 | 166.76 | 164.55 | 165.54 | 571,622 | -0.25(-0.15%) |
Dec 09, 2021 | 165.44 | 167.66 | 165.03 | 165.79 | 343,436 | -0.22(-0.13%) |
Dec 08, 2021 | 166.63 | 166.63 | 164.47 | 166.01 | 490,180 | -0.39(-0.23%) |
Dec 07, 2021 | 166.16 | 169.17 | 165.47 | 166.40 | 745,848 | +2.18(+1.33%) |
Dec 06, 2021 | 163.14 | 165.03 | 162.46 | 164.21 | 543,983 | +2.88(+1.78%) |
Dec 03, 2021 | 161.32 | 162.26 | 158.43 | 161.34 | 885,318 | +0.56(+0.35%) |
Dec 02, 2021 | 158.00 | 162.08 | 157.64 | 160.78 | 719,949 | +3.48(+2.21%) |
Dec 01, 2021 | 160.24 | 163.36 | 157.29 | 157.30 | 806,760 | -0.99(-0.62%) |
Nov 30, 2021 | 164.73 | 165.45 | 157.85 | 158.28 | 1,789,601 | -7.68(-4.63%) |
Nov 29, 2021 | 166.57 | 167.99 | 165.06 | 165.96 | 813,564 | +1.02(+0.62%) |
Nov 26, 2021 | 165.11 | 167.18 | 164.41 | 164.94 | 567,364 | -4.82(-2.84%) |
Nov 24, 2021 | 168.66 | 170.17 | 167.88 | 169.75 | 469,311 | +0.25(+0.15%) |
Nov 23, 2021 | 169.66 | 170.23 | 168.29 | 169.50 | 428,245 | +0.08(+0.05%) |
Nov 22, 2021 | 169.81 | 171.76 | 169.37 | 169.43 | 449,248 | -0.15(-0.09%) |
Nov 19, 2021 | 170.97 | 171.64 | 169.50 | 169.57 | 559,573 | -0.51(-0.30%) |
Nov 18, 2021 | 169.31 | 170.25 | 169.62 | 170.08 | 694,359 | +1.13(+0.67%) |
Nov 17, 2021 | 169.94 | 171.43 | 168.00 | 168.96 | 502,466 | -1.17(-0.69%) |
Nov 16, 2021 | 167.38 | 171.43 | 167.38 | 170.13 | 609,814 | +3.01(+1.80%) |
Nov 15, 2021 | 166.63 | 168.53 | 165.67 | 167.12 | 668,687 | +0.62(+0.37%) |
Nov 12, 2021 | 165.65 | 166.53 | 163.66 | 166.50 | 586,261 | +1.65(+1.00%) |
Nov 11, 2021 | 168.26 | 168.36 | 164.57 | 164.85 | 584,790 | -3.47(-2.06%) |
Nov 10, 2021 | 168.94 | 167.94 | 168.32 | 406,557 | -0.62(-0.37%) | |
Nov 09, 2021 | 166.88 | 169.03 | 166.60 | 168.94 | 408,025 | +1.71(+1.02%) |
Nov 08, 2021 | 166.69 | 167.79 | 165.25 | 167.23 | 594,526 | +2.24(+1.36%) |
Nov 05, 2021 | 167.26 | 167.88 | 164.59 | 164.99 | 608,573 | -0.82(-0.49%) |
Nov 04, 2021 | 164.53 | 166.90 | 164.45 | 165.81 | 399,461 | +2.06(+1.26%) |
Nov 03, 2021 | 164.49 | 165.12 | 162.31 | 163.74 | 371,767 | -1.39(-0.84%) |
Nov 02, 2021 | 164.02 | 165.69 | 163.58 | 165.13 | 446,914 | +1.62(+0.99%) |
Nov 01, 2021 | 163.07 | 163.93 | 161.73 | 163.51 | 478,162 | +0.66(+0.40%) |
Oct 29, 2021 | 162.43 | 164.05 | 161.81 | 162.86 | 675,544 | +0.01(+0.01%) |
Oct 28, 2021 | 160.07 | 162.92 | 159.91 | 162.85 | 450,446 | +3.31(+2.08%) |
Oct 27, 2021 | 161.78 | 162.46 | 159.37 | 159.53 | 499,711 | -1.71(-1.06%) |
Oct 26, 2021 | 162.72 | 161.19 | 161.24 | 405,002 | -1.19(-0.74%) | |
Oct 25, 2021 | 162.29 | 163.36 | 161.49 | 162.43 | 554,015 | -0.55(-0.34%) |
Oct 22, 2021 | 163.92 | 164.95 | 162.86 | 162.98 | 552,898 | -0.37(-0.22%) |
Oct 21, 2021 | 161.53 | 163.51 | 160.39 | 163.35 | 518,460 | +0.71(+0.44%) |
Oct 20, 2021 | 163.26 | 164.94 | 161.62 | 162.64 | 1,076,776 | +0.91(+0.56%) |
Oct 19, 2021 | 166.69 | 167.82 | 160.06 | 161.73 | 1,813,418 | +1.08(+0.67%) |
Oct 18, 2021 | 157.99 | 161.31 | 157.89 | 160.65 | 1,071,016 | +1.62(+1.02%) |
Oct 15, 2021 | 157.92 | 160.41 | 157.13 | 159.03 | 921,723 | +2.50(+1.60%) |
Oct 14, 2021 | 152.29 | 156.81 | 152.29 | 156.53 | 683,077 | +4.94(+3.26%) |
Oct 13, 2021 | 151.68 | 152.41 | 150.62 | 151.59 | 585,484 | +0.28(+0.19%) |
Oct 12, 2021 | 151.31 | 153.28 | 150.80 | 151.31 | 649,498 | +0.40(+0.27%) |
Oct 11, 2021 | 151.81 | 152.96 | 150.91 | 150.91 | 542,519 | -1.13(-0.74%) |
Oct 08, 2021 | 153.10 | 153.10 | 150.92 | 152.03 | 566,935 | -1.89(-1.23%) |
Oct 07, 2021 | 154.21 | 155.23 | 153.85 | 153.92 | 734,510 | +0.70(+0.46%) |
Oct 06, 2021 | 150.92 | 153.35 | 149.07 | 153.22 | 707,844 | +0.92(+0.60%) |
Oct 05, 2021 | 150.74 | 153.28 | 149.67 | 152.30 | 697,668 | +2.05(+1.37%) |
Oct 04, 2021 | 150.66 | 152.48 | 149.25 | 150.25 | 709,418 | -0.86(-0.57%) |
Oct 01, 2021 | 150.51 | 152.29 | 148.51 | 151.11 | 569,271 | +1.33(+0.89%) |
Sep 30, 2021 | 154.29 | 154.29 | 149.74 | 149.78 | 834,146 | -3.66(-2.39%) |
Sep 29, 2021 | 153.62 | 154.06 | 153.20 | 153.44 | 489,398 | +0.44(+0.29%) |
Sep 28, 2021 | 155.13 | 155.13 | 151.75 | 153.00 | 786,403 | -2.72(-1.74%) |
Sep 27, 2021 | 155.68 | 156.89 | 155.63 | 155.71 | 637,614 | -0.23(-0.15%) |
Sep 24, 2021 | 157.08 | 157.55 | 155.78 | 155.94 | 390,666 | -1.58(-1.00%) |
Sep 23, 2021 | 157.32 | 158.61 | 156.93 | 157.52 | 601,585 | +1.24(+0.80%) |
Sep 22, 2021 | 156.59 | 157.74 | 156.00 | 156.28 | 719,696 | +0.97(+0.63%) |
Sep 21, 2021 | 157.59 | 157.59 | 154.82 | 155.31 | 608,056 | -1.25(-0.80%) |
Sep 20, 2021 | 154.11 | 156.77 | 153.30 | 156.56 | 1,423,793 | -0.10(-0.06%) |
Sep 17, 2021 | 157.11 | 157.96 | 155.54 | 156.66 | 1,455,843 | -1.55(-0.98%) |
Sep 16, 2021 | 161.60 | 161.69 | 157.33 | 158.21 | 1,550,745 | -3.32(-2.06%) |
Sep 15, 2021 | 160.54 | 162.29 | 160.15 | 161.53 | 1,510,156 | +0.70(+0.44%) |
Sep 14, 2021 | 165.00 | 165.46 | 160.23 | 160.83 | 1,467,239 | -3.59(-2.19%) |
Sep 13, 2021 | 168.62 | 168.87 | 163.14 | 164.42 | 1,029,579 | -2.75(-1.65%) |
Sep 10, 2021 | 169.38 | 169.60 | 167.10 | 167.17 | 736,783 | -1.23(-0.73%) |
Sep 09, 2021 | 168.56 | 169.97 | 168.20 | 168.41 | 711,073 | -0.01(-0.01%) |
Sep 08, 2021 | 166.32 | 169.00 | 165.63 | 168.42 | 668,904 | +2.00(+1.20%) |
Sep 07, 2021 | 167.82 | 167.97 | 166.22 | 166.41 | 546,690 | -2.08(-1.24%) |
Sep 03, 2021 | 169.06 | 169.75 | 168.19 | 168.49 | 578,219 | -1.02(-0.60%) |
Sep 02, 2021 | 168.43 | 169.57 | 167.91 | 169.51 | 483,942 | +2.02(+1.21%) |
Sep 01, 2021 | 168.39 | 168.39 | 166.15 | 167.49 | 468,659 | -0.45(-0.27%) |
Aug 31, 2021 | 169.22 | 169.22 | 167.60 | 167.94 | 824,957 | -1.38(-0.81%) |
Aug 30, 2021 | 168.36 | 169.91 | 167.94 | 169.32 | 435,378 | +1.64(+0.98%) |
Aug 27, 2021 | 167.96 | 168.40 | 167.37 | 167.68 | 511,619 | +0.53(+0.32%) |
Aug 26, 2021 | 167.31 | 167.57 | 166.66 | 167.16 | 611,439 | -0.40(-0.24%) |
Aug 25, 2021 | 167.39 | 168.32 | 166.97 | 167.56 | 572,954 | +0.22(+0.13%) |
Aug 24, 2021 | 166.26 | 167.67 | 166.01 | 167.34 | 538,078 | +1.09(+0.65%) |
Aug 23, 2021 | 166.42 | 167.42 | 166.01 | 166.25 | 579,387 | +0.38(+0.23%) |
Aug 20, 2021 | 165.66 | 166.31 | 164.66 | 165.87 | 1,378,328 | +0.27(+0.16%) |
Aug 19, 2021 | 163.48 | 166.81 | 163.31 | 165.60 | 1,461,559 | +0.87(+0.53%) |
Aug 18, 2021 | 165.53 | 167.20 | 164.58 | 164.73 | 749,475 | -1.45(-0.87%) |
Aug 17, 2021 | 166.39 | 166.79 | 164.64 | 166.18 | 610,771 | -0.90(-0.54%) |
Aug 16, 2021 | 164.75 | 167.13 | 163.69 | 167.08 | 600,044 | +2.23(+1.35%) |
Aug 13, 2021 | 165.30 | 165.86 | 164.38 | 164.85 | 772,201 | -0.40(-0.24%) |
Aug 12, 2021 | 165.34 | 165.97 | 164.41 | 165.25 | 1,109,304 | -0.41(-0.25%) |
Aug 11, 2021 | 165.32 | 166.29 | 164.69 | 165.67 | 721,610 | +0.71(+0.43%) |
Aug 10, 2021 | 162.62 | 165.18 | 162.53 | 164.96 | 802,796 | +2.58(+1.59%) |
Aug 09, 2021 | 162.56 | 162.76 | 161.54 | 162.37 | 798,410 | -0.41(-0.25%) |
Aug 06, 2021 | 163.30 | 163.94 | 162.16 | 162.79 | 748,883 | +0.29(+0.18%) |
Aug 05, 2021 | 162.12 | 163.12 | 161.75 | 162.50 | 842,480 | +1.08(+0.67%) |
Aug 04, 2021 | 162.21 | 162.93 | 160.49 | 161.42 | 1,005,396 | -1.54(-0.94%) |
Aug 03, 2021 | 161.16 | 163.25 | 160.31 | 162.96 | 974,351 | +2.62(+1.64%) |
Aug 02, 2021 | 160.87 | 162.33 | 160.25 | 160.34 | 723,300 | -0.17(-0.11%) |
Jul 30, 2021 | 158.31 | 160.68 | 157.71 | 160.51 | 1,168,824 | +1.93(+1.22%) |
Jul 29, 2021 | 157.50 | 158.74 | 156.92 | 158.58 | 590,018 | +2.06(+1.32%) |
Jul 28, 2021 | 157.58 | 157.68 | 155.79 | 156.51 | 1,326,238 | -0.83(-0.53%) |
Jul 27, 2021 | 155.79 | 158.10 | 154.99 | 157.35 | 993,030 | +0.88(+0.56%) |
Jul 26, 2021 | 157.49 | 158.61 | 155.45 | 156.47 | 1,166,649 | -1.32(-0.84%) |
Jul 23, 2021 | 159.28 | 159.76 | 156.90 | 157.79 | 967,993 | -0.52(-0.33%) |
Jul 22, 2021 | 158.20 | 158.46 | 156.66 | 158.31 | 936,775 | +0.71(+0.45%) |
Jul 21, 2021 | 156.84 | 159.20 | 156.76 | 157.60 | 1,864,781 | +1.87(+1.20%) |
Jul 20, 2021 | 146.50 | 157.26 | 146.50 | 155.73 | 1,816,531 | +9.77(+6.69%) |
Jul 19, 2021 | 147.00 | 147.25 | 144.54 | 145.96 | 1,323,252 | -2.86(-1.92%) |
Jul 16, 2021 | 149.85 | 150.66 | 148.59 | 148.82 | 926,880 | -0.67(-0.45%) |
Jul 15, 2021 | 148.45 | 150.49 | 148.45 | 149.49 | 710,620 | +0.34(+0.23%) |
Jul 14, 2021 | 148.83 | 149.67 | 148.24 | 149.16 | 791,901 | +0.86(+0.58%) |
Jul 13, 2021 | 148.82 | 149.51 | 147.92 | 148.30 | 533,783 | -0.45(-0.30%) |
Jul 12, 2021 | 146.47 | 148.83 | 146.13 | 148.75 | 648,675 | +1.36(+0.92%) |
Jul 09, 2021 | 147.19 | 147.58 | 146.49 | 147.39 | 704,201 | +2.23(+1.54%) |
Jul 08, 2021 | 145.15 | 146.58 | 143.70 | 145.16 | 1,083,466 | -1.86(-1.27%) |
Jul 07, 2021 | 144.29 | 147.29 | 144.29 | 147.03 | 675,995 | +2.41(+1.67%) |
Jul 06, 2021 | 145.33 | 145.77 | 142.86 | 144.61 | 623,578 | -1.18(-0.81%) |
Jul 02, 2021 | 145.81 | 146.28 | 144.38 | 145.79 | 490,119 | +0.81(+0.56%) |
Jul 01, 2021 | 145.31 | 145.75 | 144.46 | 144.99 | 804,635 | +0.35(+0.24%) |
Jun 30, 2021 | 143.34 | 144.77 | 142.77 | 144.64 | 615,516 | +1.32(+0.92%) |
Jun 29, 2021 | 143.60 | 144.30 | 142.90 | 143.33 | 619,816 | +0.23(+0.16%) |
Jun 28, 2021 | 143.31 | 143.60 | 142.00 | 143.10 | 508,107 | -0.31(-0.21%) |
Jun 25, 2021 | 142.43 | 143.62 | 142.19 | 143.40 | 724,520 | +1.57(+1.10%) |
Jun 24, 2021 | 141.41 | 141.93 | 140.14 | 141.84 | 483,712 | +0.74(+0.52%) |
Jun 23, 2021 | 141.81 | 142.27 | 140.51 | 141.10 | 959,727 | -0.37(-0.26%) |
Jun 22, 2021 | 140.44 | 142.09 | 139.57 | 141.47 | 580,313 | +0.96(+0.68%) |
Jun 21, 2021 | 138.33 | 140.74 | 138.08 | 140.51 | 598,830 | +3.21(+2.34%) |
Jun 18, 2021 | 138.17 | 138.68 | 137.27 | 137.31 | 1,038,160 | -2.69(-1.92%) |
Jun 17, 2021 | 144.25 | 144.25 | 139.18 | 139.99 | 799,251 | -4.06(-2.82%) |
Jun 16, 2021 | 144.88 | 145.66 | 143.74 | 144.06 | 688,651 | -1.33(-0.91%) |
Jun 15, 2021 | 144.67 | 145.66 | 143.71 | 145.38 | 476,168 | +0.99(+0.68%) |
Jun 14, 2021 | 145.53 | 146.18 | 143.52 | 144.39 | 553,965 | -1.36(-0.94%) |
Jun 11, 2021 | 144.95 | 145.99 | 144.32 | 145.76 | 703,104 | +1.41(+0.98%) |
Jun 10, 2021 | 145.99 | 146.02 | 144.11 | 144.34 | 485,594 | -0.35(-0.25%) |
Jun 09, 2021 | 146.03 | 146.03 | 144.47 | 144.70 | 386,034 | -1.31(-0.90%) |
Jun 08, 2021 | 145.23 | 146.18 | 144.31 | 146.01 | 434,344 | +0.38(+0.26%) |
Jun 07, 2021 | 147.23 | 147.68 | 145.03 | 145.63 | 442,673 | -1.46(-0.99%) |
Jun 04, 2021 | 146.16 | 147.36 | 146.03 | 147.09 | 486,393 | +1.07(+0.73%) |
Jun 03, 2021 | 144.89 | 146.20 | 144.08 | 146.03 | 639,447 | +0.77(+0.53%) |
Jun 02, 2021 | 145.64 | 146.26 | 144.55 | 145.26 | 563,597 | +0.11(+0.07%) |