Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 179.02 | 180.22 | 175.21 | 176.97 | 158,885 | -2.81(-1.56%) |
May 27, 2022 | 175.79 | 180.16 | 175.79 | 179.78 | 121,052 | +4.03(+2.29%) |
May 26, 2022 | 178.14 | 183.72 | 173.64 | 175.75 | 237,221 | +0.02(+0.01%) |
May 25, 2022 | 169.51 | 178.73 | 169.32 | 175.73 | 248,057 | +4.25(+2.48%) |
May 24, 2022 | 169.08 | 172.25 | 169.08 | 171.48 | 187,500 | +1.90(+1.12%) |
May 23, 2022 | 170.83 | 171.45 | 166.18 | 169.58 | 235,958 | -1.30(-0.76%) |
May 20, 2022 | 178.59 | 178.59 | 163.48 | 170.88 | 384,642 | -5.75(-3.26%) |
May 19, 2022 | 170.90 | 180.30 | 170.90 | 176.63 | 189,270 | +5.30(+3.09%) |
May 18, 2022 | 181.40 | 181.68 | 169.54 | 171.33 | 248,732 | -12.43(-6.76%) |
May 17, 2022 | 182.18 | 185.08 | 180.30 | 183.76 | 155,163 | +4.17(+2.32%) |
May 16, 2022 | 182.27 | 184.16 | 177.43 | 179.59 | 207,628 | -4.77(-2.59%) |
May 13, 2022 | 179.10 | 186.22 | 179.10 | 184.36 | 181,242 | +7.33(+4.14%) |
May 12, 2022 | 174.24 | 179.71 | 171.39 | 177.04 | 198,593 | +2.82(+1.62%) |
May 11, 2022 | 176.06 | 181.21 | 173.01 | 174.21 | 119,842 | -0.67(-0.38%) |
May 10, 2022 | 176.63 | 178.15 | 170.62 | 174.88 | 182,299 | -1.82(-1.03%) |
May 09, 2022 | 177.74 | 181.80 | 175.38 | 176.70 | 205,847 | -2.84(-1.58%) |
May 06, 2022 | 180.22 | 180.57 | 176.66 | 179.54 | 114,113 | -0.43(-0.24%) |
May 05, 2022 | 182.65 | 183.00 | 176.69 | 179.98 | 108,616 | -5.90(-3.17%) |
May 04, 2022 | 180.27 | 186.54 | 177.89 | 185.88 | 149,969 | +4.15(+2.28%) |
May 03, 2022 | 175.99 | 183.11 | 175.09 | 181.73 | 140,935 | +5.98(+3.40%) |
May 02, 2022 | 173.54 | 175.87 | 169.87 | 175.75 | 175,797 | +4.49(+2.62%) |
Apr 29, 2022 | 175.12 | 178.94 | 170.82 | 171.25 | 186,765 | -3.74(-2.14%) |
Apr 28, 2022 | 168.95 | 177.06 | 165.51 | 174.99 | 167,073 | +9.26(+5.59%) |
Apr 27, 2022 | 171.72 | 174.38 | 161.37 | 165.73 | 206,074 | +2.09(+1.27%) |
Apr 26, 2022 | 165.45 | 168.33 | 163.64 | 163.64 | 163,779 | -5.38(-3.18%) |
Apr 25, 2022 | 164.18 | 169.65 | 162.37 | 169.02 | 159,234 | +3.89(+2.36%) |
Apr 22, 2022 | 165.30 | 170.51 | 162.95 | 165.13 | 131,804 | -1.43(-0.86%) |
Apr 21, 2022 | 174.07 | 174.15 | 165.51 | 166.55 | 166,908 | -3.96(-2.32%) |
Apr 20, 2022 | 175.26 | 177.73 | 170.35 | 170.52 | 131,962 | -1.96(-1.13%) |
Apr 19, 2022 | 163.09 | 174.09 | 163.09 | 172.47 | 152,268 | +10.78(+6.67%) |
Apr 18, 2022 | 159.03 | 163.08 | 158.92 | 161.69 | 138,033 | +2.42(+1.52%) |
Apr 14, 2022 | 160.26 | 163.20 | 158.35 | 159.28 | 149,293 | +0.40(+0.25%) |
Apr 13, 2022 | 157.31 | 160.28 | 156.21 | 158.87 | 189,349 | +1.52(+0.97%) |
Apr 12, 2022 | 156.53 | 163.41 | 155.97 | 157.35 | 300,111 | -0.49(-0.31%) |
Apr 11, 2022 | 151.45 | 159.43 | 151.45 | 157.84 | 245,007 | +7.40(+4.92%) |
Apr 08, 2022 | 147.33 | 153.25 | 146.53 | 150.44 | 187,612 | +2.35(+1.59%) |
Apr 07, 2022 | 149.35 | 150.37 | 143.30 | 148.09 | 318,388 | -6.22(-4.03%) |
Apr 06, 2022 | 155.84 | 159.14 | 153.14 | 154.31 | 218,387 | -1.88(-1.20%) |
Apr 05, 2022 | 160.85 | 161.46 | 155.13 | 156.19 | 152,985 | -6.70(-4.11%) |
Apr 04, 2022 | 162.31 | 165.89 | 161.50 | 162.88 | 162,741 | +1.03(+0.64%) |
Apr 01, 2022 | 166.53 | 167.10 | 160.62 | 161.85 | 259,798 | -3.20(-1.94%) |
Mar 31, 2022 | 176.57 | 176.57 | 164.13 | 165.05 | 220,506 | -12.52(-7.05%) |
Mar 30, 2022 | 184.74 | 185.74 | 177.31 | 177.57 | 105,197 | -8.62(-4.63%) |
Mar 29, 2022 | 184.58 | 187.16 | 182.94 | 186.19 | 172,199 | +5.16(+2.85%) |
Mar 28, 2022 | 182.48 | 183.62 | 178.34 | 181.03 | 281,305 | -2.09(-1.14%) |
Mar 25, 2022 | 186.48 | 187.73 | 182.35 | 183.12 | 210,917 | -2.88(-1.55%) |
Mar 24, 2022 | 186.41 | 191.23 | 184.38 | 186.00 | 118,490 | -0.41(-0.22%) |
Mar 23, 2022 | 191.86 | 192.40 | 185.66 | 186.42 | 102,710 | -6.25(-3.25%) |
Mar 22, 2022 | 194.17 | 196.28 | 189.22 | 192.67 | 175,478 | +0.45(+0.24%) |
Mar 21, 2022 | 195.42 | 197.53 | 190.70 | 192.22 | 141,069 | -2.38(-1.22%) |
Mar 18, 2022 | 192.44 | 194.68 | 185.97 | 194.60 | 503,744 | -0.43(-0.22%) |
Mar 17, 2022 | 191.91 | 195.10 | 189.37 | 195.03 | 156,349 | +1.98(+1.02%) |
Mar 16, 2022 | 185.87 | 193.73 | 184.88 | 193.06 | 263,652 | +8.64(+4.68%) |
Mar 15, 2022 | 182.34 | 184.68 | 180.47 | 184.42 | 167,428 | +2.87(+1.58%) |
Mar 14, 2022 | 186.44 | 186.47 | 178.57 | 181.55 | 357,957 | -2.80(-1.52%) |
Mar 11, 2022 | 185.66 | 187.30 | 183.29 | 184.35 | 202,315 | -1.30(-0.70%) |
Mar 10, 2022 | 181.84 | 185.68 | 185.65 | 204,009 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.26 | 192.26 | 184.48 | 185.32 | 216,319 | -2.10(-1.12%) |
Mar 08, 2022 | 183.00 | 192.27 | 179.47 | 187.42 | 335,968 | +5.06(+2.78%) |
Mar 07, 2022 | 184.67 | 186.05 | 180.55 | 182.36 | 315,481 | -2.48(-1.34%) |
Mar 04, 2022 | 183.23 | 187.13 | 181.68 | 184.83 | 211,169 | -1.23(-0.66%) |
Mar 03, 2022 | 191.88 | 191.88 | 182.92 | 186.06 | 254,241 | -5.50(-2.87%) |
Mar 02, 2022 | 180.73 | 192.11 | 180.33 | 191.56 | 290,939 | +13.47(+7.57%) |
Mar 01, 2022 | 177.02 | 180.19 | 174.63 | 178.09 | 293,365 | -0.83(-0.46%) |
Feb 28, 2022 | 177.59 | 181.40 | 175.74 | 178.91 | 501,007 | -2.28(-1.26%) |
Feb 25, 2022 | 173.24 | 181.85 | 174.87 | 181.19 | 170,958 | +7.72(+4.45%) |
Feb 24, 2022 | 168.77 | 174.41 | 166.74 | 173.47 | 209,845 | +0.78(+0.45%) |
Feb 23, 2022 | 174.06 | 177.79 | 172.20 | 172.69 | 226,452 | -1.17(-0.67%) |
Feb 22, 2022 | 177.50 | 177.50 | 172.19 | 173.85 | 223,451 | -3.78(-2.13%) |
Feb 18, 2022 | 177.63 | 0 | +0.88(+0.50%) | |||
Feb 17, 2022 | 179.03 | 179.03 | 170.53 | 176.75 | 267,932 | +2.39(+1.37%) |
Feb 16, 2022 | 172.08 | 176.71 | 170.97 | 174.35 | 198,717 | +0.74(+0.42%) |
Feb 15, 2022 | 168.90 | 174.79 | 168.65 | 173.62 | 212,144 | +8.60(+5.21%) |
Feb 14, 2022 | 167.03 | 171.61 | 164.57 | 165.02 | 377,673 | -2.01(-1.20%) |
Feb 11, 2022 | 166.44 | 169.05 | 164.00 | 167.03 | 278,509 | +3.79(+2.32%) |
Feb 10, 2022 | 174.61 | 174.61 | 158.18 | 163.24 | 291,088 | -9.38(-5.44%) |
Feb 09, 2022 | 169.90 | 173.96 | 167.15 | 172.63 | 288,188 | +6.74(+4.06%) |
Feb 08, 2022 | 157.51 | 167.22 | 157.51 | 165.88 | 146,901 | +7.59(+4.79%) |
Feb 07, 2022 | 159.44 | 163.49 | 157.15 | 158.30 | 160,423 | -1.14(-0.71%) |
Feb 04, 2022 | 164.56 | 165.32 | 156.45 | 159.44 | 125,603 | -5.34(-3.24%) |
Feb 03, 2022 | 169.24 | 164.26 | 164.78 | 108,703 | -3.22(-1.92%) | |
Feb 02, 2022 | 168.57 | 169.62 | 164.14 | 167.99 | 134,326 | +0.07(+0.04%) |
Feb 01, 2022 | 166.38 | 168.47 | 162.09 | 167.93 | 177,959 | +1.26(+0.75%) |
Jan 31, 2022 | 161.65 | 166.67 | 166.67 | 133,503 | +2.45(+1.49%) | |
Jan 28, 2022 | 164.25 | 164.85 | 158.82 | 164.22 | 109,488 | +0.68(+0.41%) |
Jan 27, 2022 | 166.69 | 169.84 | 162.29 | 163.54 | 129,356 | -2.81(-1.69%) |
Jan 26, 2022 | 174.71 | 174.71 | 165.33 | 166.34 | 114,248 | -6.12(-3.55%) |
Jan 25, 2022 | 173.19 | 175.85 | 170.26 | 172.47 | 120,902 | -3.43(-1.95%) |
Jan 24, 2022 | 166.21 | 176.96 | 162.12 | 175.90 | 251,506 | +8.23(+4.91%) |
Jan 21, 2022 | 168.53 | 172.72 | 165.15 | 167.67 | 252,457 | -0.79(-0.47%) |
Jan 20, 2022 | 175.25 | 179.17 | 168.02 | 168.46 | 169,164 | -7.42(-4.22%) |
Jan 19, 2022 | 178.97 | 179.54 | 173.84 | 175.88 | 160,685 | -3.32(-1.85%) |
Jan 18, 2022 | 179.91 | 183.91 | 176.54 | 179.19 | 190,289 | -0.99(-0.55%) |
Jan 14, 2022 | 180.19 | 0 | -3.74(-2.03%) | |||
Jan 13, 2022 | 184.90 | 188.31 | 182.81 | 183.92 | 98,417 | +0.99(+0.54%) |
Jan 12, 2022 | 186.51 | 189.21 | 181.82 | 182.93 | 123,442 | -4.42(-2.36%) |
Jan 11, 2022 | 188.23 | 191.01 | 184.22 | 187.35 | 99,079 | -2.51(-1.32%) |
Jan 10, 2022 | 186.58 | 190.31 | 183.70 | 189.86 | 118,002 | +2.20(+1.17%) |
Jan 07, 2022 | 191.33 | 194.92 | 187.03 | 187.66 | 83,066 | -3.50(-1.83%) |
Jan 06, 2022 | 191.33 | 193.54 | 187.05 | 191.17 | 90,836 | +1.83(+0.96%) |
Jan 05, 2022 | 192.05 | 198.10 | 188.91 | 189.34 | 138,948 | -2.74(-1.43%) |
Jan 04, 2022 | 187.57 | 192.84 | 187.57 | 192.08 | 176,667 | +6.03(+3.24%) |
Jan 03, 2022 | 192.28 | 196.22 | 184.88 | 186.05 | 267,374 | -5.56(-2.90%) |
Dec 31, 2021 | 189.84 | 192.06 | 188.21 | 191.61 | 155,498 | +0.96(+0.50%) |
Dec 30, 2021 | 189.35 | 192.07 | 189.35 | 190.65 | 105,953 | +2.19(+1.16%) |
Dec 29, 2021 | 189.19 | 190.87 | 187.55 | 188.46 | 222,948 | -0.55(-0.29%) |
Dec 28, 2021 | 185.64 | 189.91 | 185.64 | 189.01 | 74,608 | +0.42(+0.22%) |
Dec 27, 2021 | 186.00 | 189.72 | 185.16 | 188.59 | 105,274 | +4.11(+2.23%) |
Dec 23, 2021 | 184.52 | 185.40 | 181.61 | 184.47 | 142,201 | +0.06(+0.03%) |
Dec 22, 2021 | 185.64 | 187.23 | 182.37 | 184.41 | 163,232 | +0.37(+0.20%) |
Dec 21, 2021 | 189.68 | 190.50 | 183.84 | 184.04 | 140,293 | -4.32(-2.29%) |
Dec 20, 2021 | 186.48 | 189.54 | 181.24 | 188.36 | 252,791 | +0.88(+0.47%) |
Dec 17, 2021 | 190.41 | 193.15 | 187.30 | 187.48 | 504,145 | -4.08(-2.13%) |
Dec 16, 2021 | 196.81 | 200.92 | 191.56 | 191.56 | 224,956 | -3.62(-1.86%) |
Dec 15, 2021 | 190.66 | 198.60 | 190.66 | 195.18 | 213,994 | +4.79(+2.52%) |
Dec 14, 2021 | 189.42 | 198.51 | 189.42 | 190.39 | 228,481 | -0.11(-0.06%) |
Dec 13, 2021 | 197.92 | 197.92 | 190.45 | 190.50 | 197,073 | -8.32(-4.19%) |
Dec 10, 2021 | 197.81 | 200.11 | 196.30 | 198.82 | 121,282 | +0.56(+0.28%) |
Dec 09, 2021 | 196.29 | 200.23 | 196.29 | 198.26 | 110,929 | -0.08(-0.04%) |
Dec 08, 2021 | 200.91 | 202.88 | 196.17 | 198.34 | 155,987 | -1.92(-0.96%) |
Dec 07, 2021 | 206.28 | 207.46 | 199.77 | 200.27 | 134,742 | -2.00(-0.99%) |
Dec 06, 2021 | 200.42 | 208.31 | 198.58 | 202.27 | 149,264 | +4.56(+2.31%) |
Dec 03, 2021 | 199.45 | 201.04 | 195.35 | 197.70 | 161,502 | -1.23(-0.62%) |
Dec 02, 2021 | 187.02 | 202.72 | 187.02 | 198.93 | 363,253 | +12.98(+6.98%) |
Dec 01, 2021 | 195.26 | 196.03 | 185.94 | 185.96 | 232,754 | -5.19(-2.72%) |
Nov 30, 2021 | 190.93 | 195.86 | 189.79 | 191.15 | 219,224 | -1.47(-0.76%) |
Nov 29, 2021 | 199.87 | 199.87 | 192.37 | 192.62 | 246,973 | -3.13(-1.60%) |
Nov 26, 2021 | 191.45 | 198.13 | 191.01 | 195.75 | 83,651 | -4.41(-2.20%) |
Nov 24, 2021 | 200.73 | 202.19 | 198.86 | 200.16 | 136,927 | -1.25(-0.62%) |
Nov 23, 2021 | 201.01 | 205.44 | 200.17 | 201.41 | 203,384 | -0.38(-0.19%) |
Nov 22, 2021 | 190.75 | 203.01 | 187.67 | 201.79 | 258,374 | +14.81(+7.92%) |
Nov 19, 2021 | 185.72 | 188.38 | 182.45 | 186.98 | 224,534 | -0.75(-0.40%) |
Nov 18, 2021 | 186.32 | 190.94 | 187.68 | 187.73 | 356,560 | +2.62(+1.41%) |
Nov 17, 2021 | 204.07 | 204.33 | 181.63 | 185.12 | 418,635 | -22.10(-10.67%) |
Nov 16, 2021 | 201.39 | 207.50 | 200.71 | 207.22 | 199,895 | +6.07(+3.02%) |
Nov 15, 2021 | 203.30 | 205.47 | 200.36 | 201.14 | 109,232 | -1.72(-0.85%) |
Nov 12, 2021 | 201.22 | 203.28 | 199.85 | 202.87 | 104,633 | +3.29(+1.65%) |
Nov 11, 2021 | 200.36 | 203.28 | 199.57 | 199.58 | 103,568 | +0.19(+0.09%) |
Nov 10, 2021 | 197.97 | 199.39 | 174,603 | +0.99(+0.50%) | ||
Nov 09, 2021 | 196.72 | 199.91 | 196.22 | 198.40 | 166,841 | +1.86(+0.95%) |
Nov 08, 2021 | 194.81 | 197.75 | 194.08 | 196.54 | 144,325 | +3.53(+1.83%) |
Nov 05, 2021 | 195.95 | 198.89 | 192.89 | 193.01 | 203,297 | -1.04(-0.54%) |
Nov 04, 2021 | 194.62 | 196.17 | 190.22 | 194.05 | 184,672 | -0.44(-0.23%) |
Nov 03, 2021 | 186.19 | 197.16 | 185.44 | 194.49 | 191,682 | +7.37(+3.94%) |
Nov 02, 2021 | 184.67 | 190.19 | 181.36 | 187.12 | 186,062 | +2.07(+1.12%) |
Nov 01, 2021 | 177.35 | 189.65 | 176.16 | 185.06 | 261,602 | +8.90(+5.05%) |
Oct 29, 2021 | 174.74 | 180.58 | 173.12 | 176.16 | 195,295 | +0.53(+0.30%) |
Oct 28, 2021 | 183.32 | 183.32 | 171.57 | 175.63 | 224,373 | -0.97(-0.55%) |
Oct 27, 2021 | 184.19 | 184.83 | 174.37 | 176.60 | 217,148 | -8.32(-4.50%) |
Oct 26, 2021 | 199.45 | 184.30 | 184.92 | 124,429 | -14.03(-7.05%) | |
Oct 25, 2021 | 196.86 | 199.50 | 196.15 | 198.95 | 102,945 | +2.50(+1.27%) |
Oct 22, 2021 | 194.12 | 198.22 | 193.99 | 196.45 | 120,933 | +1.52(+0.78%) |
Oct 21, 2021 | 188.88 | 195.16 | 187.28 | 194.93 | 220,868 | +8.59(+4.61%) |
Oct 20, 2021 | 181.65 | 188.11 | 181.65 | 186.34 | 158,461 | +6.57(+3.66%) |
Oct 19, 2021 | 178.43 | 180.60 | 175.69 | 179.77 | 164,641 | +4.09(+2.33%) |
Oct 18, 2021 | 177.01 | 179.46 | 174.66 | 175.68 | 226,994 | -2.45(-1.38%) |
Oct 15, 2021 | 184.42 | 184.42 | 177.88 | 178.13 | 194,389 | -0.67(-0.37%) |
Oct 14, 2021 | 182.25 | 182.25 | 178.29 | 178.80 | 132,560 | -1.93(-1.07%) |
Oct 13, 2021 | 183.94 | 183.94 | 179.49 | 180.73 | 86,256 | -3.33(-1.81%) |
Oct 12, 2021 | 183.02 | 184.18 | 180.43 | 184.06 | 145,084 | +0.96(+0.52%) |
Oct 11, 2021 | 186.28 | 189.08 | 182.41 | 183.10 | 120,954 | -4.21(-2.25%) |
Oct 08, 2021 | 187.87 | 191.52 | 186.99 | 187.31 | 82,323 | -0.73(-0.39%) |
Oct 07, 2021 | 186.81 | 189.69 | 185.94 | 188.04 | 110,404 | +3.12(+1.68%) |
Oct 06, 2021 | 184.16 | 186.72 | 182.24 | 184.93 | 124,558 | -0.09(-0.05%) |
Oct 05, 2021 | 189.44 | 189.65 | 182.43 | 185.02 | 170,768 | -3.07(-1.63%) |
Oct 04, 2021 | 183.40 | 189.08 | 183.25 | 188.08 | 93,417 | +3.59(+1.94%) |
Oct 01, 2021 | 186.18 | 186.81 | 179.91 | 184.50 | 186,861 | +0.42(+0.23%) |
Sep 30, 2021 | 197.52 | 199.22 | 183.27 | 184.08 | 292,209 | -16.54(-8.24%) |
Sep 29, 2021 | 197.41 | 202.23 | 196.60 | 200.62 | 169,965 | +4.35(+2.22%) |
Sep 28, 2021 | 197.41 | 200.63 | 193.43 | 196.26 | 137,784 | -1.81(-0.91%) |
Sep 27, 2021 | 192.24 | 198.37 | 190.75 | 198.08 | 169,023 | +7.80(+4.10%) |
Sep 24, 2021 | 190.44 | 192.20 | 187.69 | 190.28 | 109,815 | +0.91(+0.48%) |
Sep 23, 2021 | 188.70 | 194.05 | 188.70 | 189.37 | 177,427 | +0.86(+0.46%) |
Sep 22, 2021 | 183.21 | 191.62 | 183.21 | 188.50 | 269,122 | +8.56(+4.76%) |
Sep 21, 2021 | 178.38 | 182.18 | 175.30 | 179.94 | 189,604 | +5.75(+3.30%) |
Sep 20, 2021 | 174.47 | 177.17 | 171.29 | 174.19 | 131,486 | -4.53(-2.53%) |
Sep 17, 2021 | 176.97 | 179.87 | 176.57 | 178.72 | 374,850 | +3.87(+2.21%) |
Sep 16, 2021 | 169.38 | 175.91 | 168.19 | 174.85 | 174,341 | +7.84(+4.69%) |
Sep 15, 2021 | 162.13 | 167.18 | 161.66 | 167.01 | 197,317 | +6.10(+3.79%) |
Sep 14, 2021 | 162.35 | 164.12 | 159.09 | 160.91 | 124,279 | +0.24(+0.15%) |
Sep 13, 2021 | 158.31 | 160.82 | 154.30 | 160.67 | 120,650 | +5.59(+3.61%) |
Sep 10, 2021 | 157.46 | 158.74 | 154.87 | 155.08 | 81,902 | -1.05(-0.67%) |
Sep 09, 2021 | 155.64 | 160.56 | 155.64 | 156.12 | 82,281 | -0.88(-0.56%) |
Sep 08, 2021 | 153.99 | 156.99 | 151.28 | 157.01 | 123,854 | +2.52(+1.63%) |
Sep 07, 2021 | 157.98 | 161.26 | 154.41 | 154.49 | 94,527 | -3.50(-2.21%) |
Sep 03, 2021 | 157.13 | 159.64 | 154.80 | 157.99 | 74,813 | -0.07(-0.04%) |
Sep 02, 2021 | 161.26 | 162.01 | 157.56 | 158.05 | 119,706 | -3.62(-2.24%) |
Sep 01, 2021 | 162.95 | 164.34 | 160.91 | 161.68 | 113,026 | -0.41(-0.25%) |
Aug 31, 2021 | 162.02 | 163.95 | 159.24 | 162.09 | 172,681 | +0.90(+0.56%) |
Aug 30, 2021 | 163.44 | 163.44 | 159.71 | 161.19 | 117,922 | -1.32(-0.81%) |
Aug 27, 2021 | 158.20 | 163.25 | 158.01 | 162.51 | 139,671 | +4.16(+2.62%) |
Aug 26, 2021 | 160.54 | 162.14 | 157.85 | 158.35 | 94,252 | -3.26(-2.01%) |
Aug 25, 2021 | 162.93 | 164.40 | 160.88 | 161.61 | 104,671 | -0.24(-0.15%) |
Aug 24, 2021 | 159.82 | 162.74 | 159.06 | 161.85 | 142,866 | +3.33(+2.10%) |
Aug 23, 2021 | 156.44 | 159.05 | 153.79 | 158.52 | 140,983 | +3.05(+1.96%) |
Aug 20, 2021 | 155.87 | 157.22 | 152.68 | 155.47 | 143,001 | -1.63(-1.04%) |
Aug 19, 2021 | 157.42 | 159.15 | 154.51 | 157.10 | 178,525 | -2.59(-1.62%) |
Aug 18, 2021 | 162.30 | 166.85 | 159.22 | 159.69 | 167,362 | -1.73(-1.07%) |
Aug 17, 2021 | 168.84 | 170.31 | 159.26 | 161.42 | 166,381 | -9.94(-5.80%) |
Aug 16, 2021 | 166.21 | 172.76 | 163.29 | 171.37 | 189,521 | +4.23(+2.53%) |
Aug 13, 2021 | 172.13 | 172.13 | 165.73 | 167.13 | 127,674 | -4.21(-2.46%) |
Aug 12, 2021 | 168.74 | 171.98 | 166.62 | 171.35 | 156,592 | +3.21(+1.91%) |
Aug 11, 2021 | 168.50 | 169.23 | 165.67 | 168.14 | 126,955 | +0.30(+0.18%) |
Aug 10, 2021 | 162.28 | 169.03 | 162.28 | 167.84 | 140,379 | +4.17(+2.55%) |
Aug 09, 2021 | 161.35 | 165.41 | 157.77 | 163.66 | 176,841 | +0.68(+0.42%) |
Aug 06, 2021 | 165.07 | 166.90 | 160.26 | 162.98 | 180,113 | +0.88(+0.54%) |
Aug 05, 2021 | 161.24 | 164.70 | 159.87 | 162.10 | 165,270 | +2.86(+1.80%) |
Aug 04, 2021 | 163.43 | 165.71 | 157.63 | 159.23 | 220,854 | -6.12(-3.70%) |
Aug 03, 2021 | 168.21 | 170.19 | 164.73 | 165.35 | 345,329 | -2.24(-1.34%) |
Aug 02, 2021 | 170.85 | 175.99 | 167.19 | 167.59 | 250,740 | -2.28(-1.34%) |
Jul 30, 2021 | 167.47 | 171.71 | 165.03 | 169.87 | 205,299 | +4.40(+2.66%) |
Jul 29, 2021 | 162.94 | 167.19 | 158.66 | 165.47 | 231,506 | +4.17(+2.58%) |
Jul 28, 2021 | 163.31 | 164.81 | 156.56 | 161.31 | 259,130 | -0.60(-0.37%) |
Jul 27, 2021 | 161.55 | 162.25 | 158.64 | 161.90 | 201,481 | -0.01(-0.01%) |
Jul 26, 2021 | 163.59 | 165.50 | 159.30 | 161.91 | 226,092 | -3.04(-1.84%) |
Jul 23, 2021 | 167.54 | 168.97 | 163.64 | 164.95 | 174,989 | -0.92(-0.55%) |
Jul 22, 2021 | 170.59 | 171.09 | 165.31 | 165.87 | 185,491 | -5.72(-3.33%) |
Jul 21, 2021 | 169.61 | 177.90 | 169.29 | 171.59 | 346,237 | +5.71(+3.44%) |
Jul 20, 2021 | 158.67 | 168.73 | 157.79 | 165.88 | 247,987 | +7.77(+4.92%) |
Jul 19, 2021 | 154.69 | 162.01 | 153.53 | 158.11 | 212,833 | -0.36(-0.23%) |
Jul 16, 2021 | 163.21 | 163.62 | 157.39 | 158.47 | 185,486 | -2.60(-1.61%) |
Jul 15, 2021 | 163.56 | 168.13 | 158.48 | 161.07 | 175,045 | -3.36(-2.05%) |
Jul 14, 2021 | 165.35 | 168.20 | 163.77 | 164.44 | 179,378 | +0.67(+0.41%) |
Jul 13, 2021 | 166.71 | 167.24 | 163.19 | 163.77 | 177,918 | -3.55(-2.12%) |
Jul 12, 2021 | 168.43 | 172.81 | 165.10 | 167.32 | 299,731 | -2.62(-1.54%) |
Jul 09, 2021 | 162.25 | 170.86 | 162.25 | 169.94 | 307,363 | +10.70(+6.72%) |
Jul 08, 2021 | 146.23 | 161.86 | 143.50 | 159.24 | 387,813 | +12.27(+8.35%) |
Jul 07, 2021 | 144.61 | 148.82 | 142.89 | 146.97 | 275,419 | +0.62(+0.43%) |
Jul 06, 2021 | 155.94 | 155.94 | 146.34 | 146.35 | 237,948 | -9.60(-6.16%) |
Jul 02, 2021 | 156.62 | 158.91 | 155.43 | 155.95 | 152,597 | -0.15(-0.09%) |
Jul 01, 2021 | 151.89 | 157.04 | 151.89 | 156.10 | 172,755 | +5.10(+3.38%) |
Jun 30, 2021 | 146.99 | 151.34 | 146.73 | 150.99 | 232,115 | +3.50(+2.37%) |
Jun 29, 2021 | 149.97 | 151.05 | 147.19 | 147.49 | 142,620 | -2.19(-1.46%) |
Jun 28, 2021 | 154.66 | 154.66 | 148.59 | 149.68 | 360,950 | -4.89(-3.16%) |
Jun 25, 2021 | 151.65 | 156.43 | 150.81 | 154.57 | 497,294 | +3.92(+2.60%) |
Jun 24, 2021 | 150.94 | 151.48 | 148.02 | 150.65 | 214,936 | -0.16(-0.10%) |
Jun 23, 2021 | 149.53 | 152.04 | 146.46 | 150.81 | 176,438 | +2.11(+1.42%) |
Jun 22, 2021 | 146.34 | 149.03 | 144.34 | 148.69 | 154,907 | +2.41(+1.65%) |
Jun 21, 2021 | 141.42 | 148.32 | 141.42 | 146.28 | 174,250 | +5.46(+3.87%) |
Jun 18, 2021 | 141.76 | 145.68 | 139.82 | 140.82 | 263,062 | -4.76(-3.27%) |
Jun 17, 2021 | 152.85 | 152.85 | 144.57 | 145.59 | 288,429 | -7.07(-4.63%) |
Jun 16, 2021 | 151.20 | 153.19 | 148.72 | 152.65 | 154,880 | +0.76(+0.50%) |
Jun 15, 2021 | 149.85 | 152.52 | 146.74 | 151.89 | 123,514 | +3.17(+2.13%) |
Jun 14, 2021 | 155.26 | 155.26 | 148.13 | 148.72 | 129,153 | -6.54(-4.21%) |
Jun 11, 2021 | 152.29 | 155.30 | 151.96 | 155.26 | 162,714 | +4.96(+3.30%) |
Jun 10, 2021 | 154.61 | 154.61 | 149.95 | 150.31 | 97,850 | -2.89(-1.88%) |
Jun 09, 2021 | 155.49 | 155.49 | 152.14 | 153.19 | 109,499 | -1.88(-1.21%) |
Jun 08, 2021 | 153.58 | 156.70 | 151.69 | 155.07 | 127,224 | +1.89(+1.23%) |
Jun 07, 2021 | 156.81 | 158.36 | 151.84 | 153.18 | 141,899 | -3.51(-2.24%) |
Jun 04, 2021 | 160.27 | 160.27 | 155.34 | 156.69 | 172,703 | -2.35(-1.48%) |
Jun 03, 2021 | 158.97 | 160.21 | 156.66 | 159.04 | 83,565 | -0.82(-0.51%) |
Jun 02, 2021 | 165.19 | 165.56 | 159.04 | 159.86 | 261,440 | -4.87(-2.96%) |