Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.03 | 170.29 | 168.11 | 168.44 | 1,149,022 | -2.62(-1.53%) |
May 27, 2022 | 168.13 | 171.96 | 168.13 | 171.07 | 1,035,758 | +3.14(+1.87%) |
May 26, 2022 | 169.44 | 170.18 | 167.47 | 167.93 | 643,006 | -0.20(-0.12%) |
May 25, 2022 | 167.37 | 169.32 | 166.38 | 168.13 | 797,228 | +0.22(+0.13%) |
May 24, 2022 | 165.66 | 168.25 | 164.08 | 167.90 | 830,755 | +2.10(+1.27%) |
May 23, 2022 | 164.89 | 166.62 | 162.36 | 165.80 | 668,390 | +2.65(+1.63%) |
May 20, 2022 | 163.04 | 163.32 | 160.59 | 163.15 | 1,180,048 | +1.72(+1.07%) |
May 19, 2022 | 160.53 | 162.02 | 159.49 | 161.43 | 974,696 | +0.32(+0.20%) |
May 18, 2022 | 164.62 | 165.34 | 160.48 | 161.10 | 812,682 | -3.20(-1.95%) |
May 17, 2022 | 166.16 | 166.68 | 163.31 | 164.30 | 832,757 | -0.50(-0.30%) |
May 16, 2022 | 167.40 | 168.33 | 164.60 | 164.80 | 680,836 | -2.48(-1.49%) |
May 13, 2022 | 166.05 | 167.34 | 163.46 | 167.29 | 613,599 | +2.24(+1.36%) |
May 12, 2022 | 165.15 | 166.16 | 162.77 | 165.05 | 809,835 | +0.23(+0.14%) |
May 11, 2022 | 162.54 | 166.63 | 162.25 | 164.81 | 876,349 | +2.62(+1.62%) |
May 10, 2022 | 167.17 | 168.51 | 162.00 | 162.19 | 845,769 | -3.03(-1.84%) |
May 09, 2022 | 170.00 | 170.90 | 164.62 | 165.22 | 506,734 | -6.52(-3.80%) |
May 06, 2022 | 172.17 | 173.19 | 169.76 | 171.75 | 604,073 | -1.68(-0.97%) |
May 05, 2022 | 177.03 | 177.53 | 172.01 | 173.43 | 644,050 | -3.67(-2.07%) |
May 04, 2022 | 176.57 | 177.39 | 171.92 | 177.10 | 774,359 | +0.53(+0.30%) |
May 03, 2022 | 177.15 | 179.31 | 175.35 | 176.57 | 584,273 | -0.05(-0.03%) |
May 02, 2022 | 183.92 | 184.77 | 171.91 | 176.62 | 865,267 | -6.41(-3.50%) |
Apr 29, 2022 | 191.45 | 193.03 | 182.48 | 183.03 | 1,185,403 | -8.80(-4.58%) |
Apr 28, 2022 | 188.96 | 193.21 | 187.88 | 191.83 | 768,648 | +3.41(+1.81%) |
Apr 27, 2022 | 189.33 | 192.48 | 187.85 | 188.42 | 641,637 | -0.86(-0.46%) |
Apr 26, 2022 | 190.62 | 191.77 | 189.22 | 189.29 | 434,592 | -1.51(-0.79%) |
Apr 25, 2022 | 192.16 | 193.32 | 187.16 | 190.80 | 616,527 | -1.91(-0.99%) |
Apr 22, 2022 | 197.91 | 197.91 | 192.56 | 192.71 | 742,009 | -5.02(-2.54%) |
Apr 21, 2022 | 197.09 | 200.18 | 195.85 | 197.72 | 1,290,325 | +1.83(+0.94%) |
Apr 20, 2022 | 193.68 | 196.84 | 193.68 | 195.89 | 801,076 | +2.77(+1.44%) |
Apr 19, 2022 | 190.00 | 193.50 | 189.94 | 193.11 | 511,507 | +4.03(+2.13%) |
Apr 18, 2022 | 190.98 | 191.84 | 188.01 | 189.08 | 469,155 | -2.06(-1.08%) |
Apr 14, 2022 | 192.49 | 193.18 | 190.88 | 191.14 | 843,661 | -0.72(-0.37%) |
Apr 13, 2022 | 191.76 | 193.24 | 189.80 | 191.86 | 465,335 | -0.39(-0.20%) |
Apr 12, 2022 | 192.36 | 194.31 | 191.10 | 192.25 | 710,347 | -0.19(-0.10%) |
Apr 11, 2022 | 198.83 | 199.42 | 191.33 | 192.44 | 1,292,497 | -5.98(-3.01%) |
Apr 08, 2022 | 199.03 | 199.50 | 195.99 | 198.42 | 875,487 | -1.61(-0.81%) |
Apr 07, 2022 | 199.78 | 201.10 | 197.70 | 200.03 | 741,254 | -1.11(-0.55%) |
Apr 06, 2022 | 196.11 | 201.48 | 194.53 | 201.14 | 990,873 | +5.55(+2.83%) |
Apr 05, 2022 | 193.81 | 199.96 | 193.81 | 195.59 | 749,525 | +0.39(+0.20%) |
Apr 04, 2022 | 197.53 | 198.26 | 192.80 | 195.20 | 710,533 | -2.28(-1.15%) |
Apr 01, 2022 | 195.03 | 198.02 | 193.52 | 197.48 | 797,374 | +3.58(+1.85%) |
Mar 31, 2022 | 198.09 | 199.09 | 193.86 | 193.90 | 941,192 | -3.29(-1.67%) |
Mar 30, 2022 | 196.99 | 197.23 | 194.66 | 197.19 | 604,982 | -0.52(-0.26%) |
Mar 29, 2022 | 196.67 | 198.22 | 195.08 | 197.71 | 1,222,168 | +3.59(+1.85%) |
Mar 28, 2022 | 192.06 | 194.77 | 190.92 | 194.12 | 1,405,641 | +3.08(+1.61%) |
Mar 25, 2022 | 191.17 | 191.72 | 189.32 | 191.04 | 1,363,040 | +1.07(+0.57%) |
Mar 24, 2022 | 188.03 | 190.37 | 187.37 | 189.96 | 609,642 | +1.83(+0.97%) |
Mar 23, 2022 | 189.70 | 190.20 | 187.59 | 188.13 | 665,475 | -2.09(-1.10%) |
Mar 22, 2022 | 192.68 | 192.68 | 187.87 | 190.22 | 767,017 | -1.39(-0.72%) |
Mar 21, 2022 | 191.67 | 192.44 | 190.34 | 191.61 | 1,142,810 | +0.19(+0.10%) |
Mar 18, 2022 | 195.35 | 195.35 | 190.91 | 191.42 | 1,449,951 | -2.67(-1.38%) |
Mar 17, 2022 | 190.93 | 194.44 | 190.93 | 194.09 | 442,220 | +1.69(+0.88%) |
Mar 16, 2022 | 191.68 | 193.83 | 188.22 | 192.41 | 618,254 | +2.09(+1.10%) |
Mar 15, 2022 | 191.96 | 192.19 | 188.30 | 190.32 | 691,649 | +0.15(+0.08%) |
Mar 14, 2022 | 195.16 | 195.16 | 189.03 | 190.17 | 500,226 | -2.82(-1.46%) |
Mar 11, 2022 | 196.37 | 198.17 | 192.54 | 192.99 | 493,224 | -2.50(-1.28%) |
Mar 10, 2022 | 194.52 | 195.76 | 193.24 | 195.49 | 673,867 | -0.49(-0.25%) |
Mar 09, 2022 | 196.06 | 199.46 | 194.81 | 195.98 | 732,971 | +3.26(+1.69%) |
Mar 08, 2022 | 196.44 | 196.58 | 191.69 | 192.72 | 647,170 | -3.58(-1.83%) |
Mar 07, 2022 | 198.73 | 200.20 | 195.78 | 196.31 | 666,416 | -2.05(-1.03%) |
Mar 04, 2022 | 192.38 | 198.52 | 191.39 | 198.35 | 632,840 | +3.79(+1.95%) |
Mar 03, 2022 | 193.88 | 194.70 | 191.04 | 194.56 | 552,025 | +2.19(+1.14%) |
Mar 02, 2022 | 190.13 | 193.15 | 189.84 | 192.37 | 611,213 | +3.86(+2.05%) |
Mar 01, 2022 | 190.84 | 191.78 | 187.43 | 188.51 | 685,281 | -0.91(-0.48%) |
Feb 28, 2022 | 191.68 | 192.29 | 186.85 | 189.42 | 1,039,489 | -4.91(-2.53%) |
Feb 25, 2022 | 189.69 | 194.43 | 189.56 | 194.32 | 595,457 | +5.17(+2.74%) |
Feb 24, 2022 | 184.75 | 189.54 | 182.47 | 189.15 | 798,418 | +2.31(+1.24%) |
Feb 23, 2022 | 191.29 | 192.41 | 186.58 | 186.84 | 405,490 | -3.69(-1.94%) |
Feb 22, 2022 | 189.69 | 191.50 | 187.75 | 190.53 | 547,318 | +1.27(+0.67%) |
Feb 18, 2022 | 189.26 | 0 | -0.60(-0.32%) | |||
Feb 17, 2022 | 192.75 | 193.01 | 189.40 | 189.86 | 467,743 | -3.31(-1.71%) |
Feb 16, 2022 | 193.25 | 194.15 | 190.34 | 193.17 | 388,477 | +0.29(+0.15%) |
Feb 15, 2022 | 193.40 | 194.88 | 192.18 | 192.88 | 407,706 | +0.71(+0.37%) |
Feb 14, 2022 | 194.40 | 196.71 | 191.39 | 192.17 | 583,839 | -3.01(-1.54%) |
Feb 11, 2022 | 195.55 | 198.72 | 193.79 | 195.18 | 595,395 | -0.62(-0.32%) |
Feb 10, 2022 | 197.07 | 199.78 | 194.85 | 195.80 | 819,221 | -4.66(-2.33%) |
Feb 09, 2022 | 196.96 | 201.09 | 196.96 | 200.46 | 683,310 | +6.41(+3.31%) |
Feb 08, 2022 | 194.37 | 195.93 | 192.78 | 194.05 | 598,670 | -0.67(-0.34%) |
Feb 07, 2022 | 197.25 | 198.92 | 194.24 | 194.71 | 630,923 | -2.04(-1.04%) |
Feb 04, 2022 | 195.77 | 199.91 | 193.81 | 196.75 | 674,951 | -0.45(-0.23%) |
Feb 03, 2022 | 196.25 | 197.20 | 575,631 | +0.92(+0.47%) | ||
Feb 02, 2022 | 190.69 | 198.78 | 189.97 | 196.29 | 869,890 | +6.28(+3.30%) |
Feb 01, 2022 | 191.53 | 192.44 | 187.87 | 190.01 | 706,843 | -1.32(-0.69%) |
Jan 31, 2022 | 188.52 | 191.72 | 191.33 | 705,572 | +1.78(+0.94%) | |
Jan 28, 2022 | 181.69 | 189.60 | 179.51 | 189.56 | 749,643 | +8.00(+4.41%) |
Jan 27, 2022 | 185.01 | 187.47 | 180.71 | 181.56 | 687,301 | -2.66(-1.44%) |
Jan 26, 2022 | 185.30 | 189.73 | 182.72 | 184.22 | 945,678 | -0.19(-0.10%) |
Jan 25, 2022 | 185.15 | 186.26 | 182.29 | 184.40 | 1,528,555 | -3.34(-1.78%) |
Jan 24, 2022 | 186.69 | 188.34 | 181.41 | 187.74 | 822,739 | -0.08(-0.04%) |
Jan 21, 2022 | 190.11 | 190.63 | 187.16 | 187.83 | 645,417 | -0.98(-0.52%) |
Jan 20, 2022 | 190.96 | 193.81 | 188.42 | 188.81 | 771,020 | -4.82(-2.49%) |
Jan 19, 2022 | 199.30 | 200.67 | 193.52 | 193.63 | 754,003 | -4.63(-2.33%) |
Jan 18, 2022 | 197.59 | 198.85 | 195.57 | 198.26 | 656,200 | -0.88(-0.44%) |
Jan 14, 2022 | 199.14 | 0 | -3.52(-1.74%) | |||
Jan 13, 2022 | 200.24 | 203.98 | 199.45 | 202.66 | 761,290 | +3.03(+1.52%) |
Jan 12, 2022 | 196.44 | 200.81 | 196.04 | 199.63 | 782,515 | +2.90(+1.47%) |
Jan 11, 2022 | 197.57 | 197.87 | 193.50 | 196.73 | 714,644 | -1.03(-0.52%) |
Jan 10, 2022 | 197.94 | 200.18 | 195.71 | 197.76 | 919,701 | -1.58(-0.79%) |
Jan 07, 2022 | 202.54 | 202.68 | 199.05 | 199.35 | 592,214 | -4.13(-2.03%) |
Jan 06, 2022 | 206.00 | 206.71 | 202.46 | 203.47 | 461,384 | -2.14(-1.04%) |
Jan 05, 2022 | 208.94 | 209.97 | 205.54 | 205.61 | 416,299 | -3.84(-1.83%) |
Jan 04, 2022 | 209.11 | 212.23 | 208.65 | 209.45 | 543,763 | +1.16(+0.56%) |
Jan 03, 2022 | 211.33 | 212.51 | 205.18 | 208.29 | 702,693 | -3.05(-1.44%) |
Dec 31, 2021 | 210.97 | 213.36 | 210.95 | 211.34 | 449,632 | +0.46(+0.22%) |
Dec 30, 2021 | 210.09 | 211.89 | 209.52 | 210.88 | 423,569 | +0.58(+0.28%) |
Dec 29, 2021 | 208.47 | 210.51 | 206.65 | 210.30 | 463,766 | +2.40(+1.16%) |
Dec 28, 2021 | 206.89 | 208.22 | 206.09 | 207.89 | 405,345 | +0.99(+0.48%) |
Dec 27, 2021 | 204.41 | 206.95 | 203.38 | 206.91 | 374,989 | +3.26(+1.60%) |
Dec 23, 2021 | 205.36 | 206.16 | 202.18 | 203.65 | 275,449 | -1.01(-0.50%) |
Dec 22, 2021 | 201.86 | 204.72 | 201.26 | 204.66 | 453,665 | +3.49(+1.74%) |
Dec 21, 2021 | 201.71 | 202.66 | 200.06 | 201.17 | 530,299 | -0.14(-0.07%) |
Dec 20, 2021 | 201.23 | 203.29 | 198.78 | 201.31 | 534,320 | -1.46(-0.72%) |
Dec 17, 2021 | 205.60 | 207.12 | 202.08 | 202.77 | 1,822,834 | -2.53(-1.23%) |
Dec 16, 2021 | 204.49 | 205.56 | 203.03 | 205.31 | 1,065,589 | +0.64(+0.31%) |
Dec 15, 2021 | 200.96 | 205.57 | 200.96 | 204.67 | 621,735 | +4.51(+2.26%) |
Dec 14, 2021 | 201.22 | 201.22 | 198.07 | 200.16 | 843,478 | -1.06(-0.53%) |
Dec 13, 2021 | 198.52 | 202.18 | 197.40 | 201.22 | 745,583 | +1.82(+0.91%) |
Dec 10, 2021 | 200.41 | 200.41 | 197.57 | 199.39 | 599,623 | +0.39(+0.19%) |
Dec 09, 2021 | 200.61 | 201.62 | 198.90 | 199.00 | 698,216 | -1.94(-0.97%) |
Dec 08, 2021 | 198.54 | 201.60 | 198.19 | 200.95 | 848,442 | +2.90(+1.47%) |
Dec 07, 2021 | 193.27 | 198.06 | 191.95 | 198.05 | 1,050,890 | +6.17(+3.22%) |
Dec 06, 2021 | 193.06 | 194.69 | 191.61 | 191.88 | 497,730 | +0.81(+0.42%) |
Dec 03, 2021 | 192.34 | 193.77 | 189.18 | 191.06 | 669,631 | -0.49(-0.25%) |
Dec 02, 2021 | 186.80 | 192.98 | 186.37 | 191.55 | 575,664 | +6.10(+3.29%) |
Dec 01, 2021 | 190.96 | 192.43 | 185.34 | 185.46 | 1,097,446 | -4.52(-2.38%) |
Nov 30, 2021 | 192.23 | 195.24 | 189.70 | 189.98 | 2,551,040 | -3.45(-1.79%) |
Nov 29, 2021 | 188.83 | 194.52 | 188.00 | 193.43 | 1,057,959 | +5.92(+3.16%) |
Nov 26, 2021 | 190.59 | 193.10 | 187.51 | 187.51 | 513,454 | -6.44(-3.32%) |
Nov 24, 2021 | 190.70 | 194.46 | 190.70 | 193.95 | 567,994 | +3.17(+1.66%) |
Nov 23, 2021 | 187.14 | 191.15 | 186.28 | 190.78 | 590,111 | +4.44(+2.38%) |
Nov 22, 2021 | 185.70 | 189.17 | 184.52 | 186.34 | 623,278 | +0.88(+0.48%) |
Nov 19, 2021 | 188.39 | 188.53 | 185.16 | 185.46 | 634,531 | -2.49(-1.32%) |
Nov 18, 2021 | 188.89 | 188.25 | 187.46 | 187.94 | 395,517 | -0.23(-0.12%) |
Nov 17, 2021 | 187.58 | 188.43 | 182.31 | 188.17 | 467,974 | -0.22(-0.12%) |
Nov 16, 2021 | 189.84 | 190.51 | 187.31 | 188.39 | 396,219 | -1.45(-0.76%) |
Nov 15, 2021 | 189.22 | 189.89 | 187.55 | 189.84 | 417,100 | +0.98(+0.52%) |
Nov 12, 2021 | 187.89 | 189.72 | 187.02 | 188.86 | 341,446 | +1.43(+0.76%) |
Nov 11, 2021 | 186.75 | 187.48 | 185.60 | 187.44 | 365,585 | +0.64(+0.34%) |
Nov 10, 2021 | 186.06 | 186.80 | 497,932 | +0.23(+0.12%) | ||
Nov 09, 2021 | 186.22 | 186.89 | 185.34 | 186.57 | 291,448 | +0.73(+0.39%) |
Nov 08, 2021 | 186.92 | 186.92 | 184.32 | 185.84 | 351,761 | -0.54(-0.29%) |
Nov 05, 2021 | 185.80 | 187.35 | 185.29 | 186.39 | 420,414 | +1.72(+0.93%) |
Nov 04, 2021 | 187.61 | 187.66 | 183.16 | 184.66 | 413,716 | -2.70(-1.44%) |
Nov 03, 2021 | 187.60 | 188.42 | 186.27 | 187.36 | 548,715 | -0.03(-0.01%) |
Nov 02, 2021 | 186.19 | 187.98 | 185.50 | 187.39 | 537,350 | +1.91(+1.03%) |
Nov 01, 2021 | 188.47 | 188.10 | 181.81 | 185.48 | 742,958 | -2.62(-1.39%) |
Oct 29, 2021 | 189.78 | 190.58 | 187.32 | 188.10 | 764,827 | -1.90(-1.00%) |
Oct 28, 2021 | 187.88 | 191.30 | 186.95 | 190.00 | 502,076 | +2.07(+1.10%) |
Oct 27, 2021 | 187.20 | 189.39 | 186.76 | 187.92 | 533,088 | +1.23(+0.66%) |
Oct 26, 2021 | 185.84 | 187.21 | 186.69 | 437,655 | +1.29(+0.70%) | |
Oct 25, 2021 | 186.06 | 186.69 | 184.41 | 185.40 | 403,491 | -0.50(-0.27%) |
Oct 22, 2021 | 184.40 | 186.51 | 184.40 | 185.90 | 271,789 | +2.04(+1.11%) |
Oct 21, 2021 | 184.13 | 184.13 | 182.75 | 183.85 | 287,381 | -0.05(-0.03%) |
Oct 20, 2021 | 181.62 | 183.97 | 181.62 | 183.90 | 322,652 | +2.25(+1.24%) |
Oct 19, 2021 | 183.44 | 183.68 | 181.21 | 181.65 | 254,701 | -1.24(-0.68%) |
Oct 18, 2021 | 181.14 | 183.38 | 180.31 | 182.90 | 314,564 | +0.92(+0.51%) |
Oct 15, 2021 | 183.96 | 184.28 | 180.90 | 181.97 | 349,302 | -1.05(-0.57%) |
Oct 14, 2021 | 180.69 | 183.11 | 179.97 | 183.02 | 364,844 | +3.28(+1.82%) |
Oct 13, 2021 | 175.50 | 179.88 | 175.50 | 179.75 | 412,732 | +2.41(+1.36%) |
Oct 12, 2021 | 176.17 | 178.15 | 174.91 | 177.34 | 410,978 | +2.27(+1.30%) |
Oct 11, 2021 | 175.17 | 175.17 | 173.61 | 175.07 | 304,966 | -0.11(-0.06%) |
Oct 08, 2021 | 175.41 | 177.36 | 174.75 | 175.18 | 410,010 | -0.61(-0.34%) |
Oct 07, 2021 | 177.23 | 178.08 | 175.16 | 175.78 | 411,062 | -0.24(-0.14%) |
Oct 06, 2021 | 173.00 | 176.08 | 169.81 | 176.02 | 472,938 | +2.23(+1.28%) |
Oct 05, 2021 | 175.42 | 175.42 | 172.33 | 173.79 | 609,280 | -0.83(-0.48%) |
Oct 04, 2021 | 173.04 | 175.55 | 171.67 | 174.63 | 612,428 | +1.25(+0.72%) |
Oct 01, 2021 | 172.28 | 174.36 | 169.81 | 173.38 | 406,357 | +2.26(+1.32%) |
Sep 30, 2021 | 174.94 | 174.96 | 171.08 | 171.12 | 714,277 | -2.93(-1.68%) |
Sep 29, 2021 | 171.89 | 174.72 | 171.89 | 174.05 | 417,061 | +3.08(+1.80%) |
Sep 28, 2021 | 169.42 | 171.67 | 168.33 | 170.97 | 493,900 | +0.45(+0.26%) |
Sep 27, 2021 | 173.85 | 175.50 | 170.47 | 170.52 | 454,411 | -2.91(-1.68%) |
Sep 24, 2021 | 174.47 | 175.91 | 173.29 | 173.44 | 430,934 | -1.78(-1.01%) |
Sep 23, 2021 | 175.08 | 176.61 | 174.69 | 175.21 | 414,196 | +0.86(+0.49%) |
Sep 22, 2021 | 173.68 | 175.22 | 173.20 | 174.35 | 750,331 | +2.08(+1.21%) |
Sep 21, 2021 | 173.58 | 174.49 | 172.24 | 172.27 | 435,244 | -0.08(-0.05%) |
Sep 20, 2021 | 170.56 | 173.63 | 169.87 | 172.35 | 686,856 | +0.57(+0.33%) |
Sep 17, 2021 | 174.93 | 175.44 | 171.77 | 171.79 | 1,278,316 | -3.55(-2.02%) |
Sep 16, 2021 | 175.06 | 176.41 | 173.47 | 175.33 | 439,514 | +0.18(+0.10%) |
Sep 15, 2021 | 175.73 | 177.60 | 174.97 | 175.15 | 608,280 | -0.39(-0.22%) |
Sep 14, 2021 | 174.30 | 176.20 | 174.22 | 175.54 | 583,539 | +1.35(+0.77%) |
Sep 13, 2021 | 175.37 | 175.92 | 173.74 | 174.20 | 362,949 | +0.57(+0.33%) |
Sep 10, 2021 | 176.14 | 176.14 | 173.61 | 173.63 | 378,711 | -2.17(-1.23%) |
Sep 09, 2021 | 178.44 | 179.06 | 175.74 | 175.80 | 349,855 | -3.30(-1.84%) |
Sep 08, 2021 | 175.44 | 179.60 | 175.44 | 179.10 | 478,619 | +2.79(+1.58%) |
Sep 07, 2021 | 179.59 | 179.59 | 175.09 | 176.31 | 568,638 | -3.41(-1.90%) |
Sep 03, 2021 | 179.37 | 180.09 | 177.20 | 179.72 | 575,101 | -0.13(-0.07%) |
Sep 02, 2021 | 180.47 | 180.97 | 177.98 | 179.85 | 748,697 | +0.09(+0.05%) |
Sep 01, 2021 | 176.67 | 180.18 | 176.34 | 179.76 | 705,351 | +3.49(+1.98%) |
Aug 31, 2021 | 176.27 | 176.96 | 175.26 | 176.27 | 753,633 | -0.24(-0.14%) |
Aug 30, 2021 | 173.65 | 176.59 | 173.28 | 176.51 | 439,595 | +3.13(+1.81%) |
Aug 27, 2021 | 174.10 | 174.85 | 173.30 | 173.37 | 401,290 | +0.21(+0.12%) |
Aug 26, 2021 | 172.17 | 173.68 | 171.76 | 173.16 | 345,293 | +1.26(+0.74%) |
Aug 25, 2021 | 170.76 | 173.32 | 170.13 | 171.90 | 402,346 | +1.22(+0.71%) |
Aug 24, 2021 | 172.63 | 173.07 | 170.22 | 170.68 | 478,626 | -2.10(-1.21%) |
Aug 23, 2021 | 174.36 | 175.21 | 172.40 | 172.78 | 557,367 | -1.58(-0.90%) |
Aug 20, 2021 | 172.55 | 174.63 | 170.87 | 174.35 | 943,723 | +1.82(+1.06%) |
Aug 19, 2021 | 170.30 | 172.54 | 170.07 | 172.53 | 340,419 | +1.46(+0.85%) |
Aug 18, 2021 | 172.38 | 173.16 | 170.08 | 171.07 | 724,081 | -2.32(-1.34%) |
Aug 17, 2021 | 173.01 | 173.78 | 171.69 | 173.39 | 425,735 | -0.29(-0.17%) |
Aug 16, 2021 | 172.75 | 174.72 | 172.45 | 173.68 | 430,178 | +1.14(+0.66%) |
Aug 13, 2021 | 171.06 | 172.69 | 170.72 | 172.55 | 352,534 | +1.78(+1.04%) |
Aug 12, 2021 | 170.87 | 171.37 | 170.02 | 170.77 | 583,909 | +0.20(+0.12%) |
Aug 11, 2021 | 170.29 | 172.01 | 169.89 | 170.57 | 426,261 | +0.93(+0.55%) |
Aug 10, 2021 | 174.07 | 174.38 | 169.30 | 169.64 | 868,117 | -4.29(-2.47%) |
Aug 09, 2021 | 174.78 | 174.79 | 173.11 | 173.93 | 317,179 | -1.14(-0.65%) |
Aug 06, 2021 | 176.09 | 176.24 | 174.72 | 175.08 | 458,433 | -0.38(-0.21%) |
Aug 05, 2021 | 175.71 | 176.16 | 172.95 | 175.45 | 537,895 | +1.12(+0.64%) |
Aug 04, 2021 | 176.30 | 176.43 | 173.84 | 174.33 | 1,039,438 | -1.09(-0.62%) |
Aug 03, 2021 | 175.16 | 176.79 | 174.89 | 175.42 | 1,362,516 | -3.39(-1.90%) |
Aug 02, 2021 | 177.69 | 179.42 | 177.38 | 178.81 | 676,471 | +1.88(+1.06%) |
Jul 30, 2021 | 176.58 | 180.00 | 175.88 | 176.94 | 723,710 | +0.08(+0.05%) |
Jul 29, 2021 | 173.91 | 178.15 | 173.11 | 176.85 | 776,323 | +4.88(+2.83%) |
Jul 28, 2021 | 172.79 | 173.13 | 171.37 | 171.98 | 921,331 | -0.48(-0.28%) |
Jul 27, 2021 | 170.83 | 173.35 | 169.94 | 172.46 | 565,523 | +1.29(+0.75%) |
Jul 26, 2021 | 171.39 | 172.05 | 170.15 | 171.16 | 348,148 | -0.73(-0.43%) |
Jul 23, 2021 | 170.53 | 172.18 | 169.99 | 171.90 | 620,032 | +2.07(+1.22%) |
Jul 22, 2021 | 169.84 | 170.43 | 168.98 | 169.83 | 923,412 | -0.39(-0.23%) |
Jul 21, 2021 | 170.79 | 171.65 | 170.06 | 170.21 | 358,902 | -0.80(-0.47%) |
Jul 20, 2021 | 168.67 | 171.67 | 166.93 | 171.01 | 596,881 | +3.34(+1.99%) |
Jul 19, 2021 | 167.45 | 168.60 | 166.07 | 167.67 | 589,440 | -1.59(-0.94%) |
Jul 16, 2021 | 168.69 | 170.11 | 168.54 | 169.26 | 419,462 | +1.06(+0.63%) |
Jul 15, 2021 | 166.94 | 168.50 | 166.62 | 168.19 | 308,556 | +1.05(+0.63%) |
Jul 14, 2021 | 164.59 | 167.23 | 164.59 | 167.14 | 391,876 | +2.55(+1.55%) |
Jul 13, 2021 | 166.12 | 166.51 | 163.78 | 164.59 | 436,658 | -1.69(-1.02%) |
Jul 12, 2021 | 164.63 | 166.45 | 164.30 | 166.28 | 596,978 | +1.65(+1.00%) |
Jul 09, 2021 | 162.97 | 164.74 | 161.77 | 164.63 | 528,772 | +2.69(+1.66%) |
Jul 08, 2021 | 159.77 | 162.03 | 159.48 | 161.95 | 582,735 | +1.49(+0.93%) |
Jul 07, 2021 | 158.49 | 161.25 | 157.33 | 160.45 | 730,548 | +1.95(+1.23%) |
Jul 06, 2021 | 156.12 | 158.83 | 154.76 | 158.50 | 586,363 | +2.75(+1.77%) |
Jul 02, 2021 | 155.09 | 156.07 | 154.67 | 155.75 | 471,867 | +1.39(+0.90%) |
Jul 01, 2021 | 153.24 | 155.52 | 153.03 | 154.37 | 670,224 | +0.92(+0.60%) |
Jun 30, 2021 | 154.87 | 155.76 | 152.96 | 153.45 | 827,261 | -1.30(-0.84%) |
Jun 29, 2021 | 154.49 | 155.43 | 154.15 | 154.75 | 543,767 | -0.22(-0.14%) |
Jun 28, 2021 | 155.31 | 155.35 | 153.63 | 154.97 | 434,825 | -0.06(-0.04%) |
Jun 25, 2021 | 154.36 | 155.10 | 153.82 | 155.02 | 799,820 | +0.51(+0.33%) |
Jun 24, 2021 | 154.89 | 155.47 | 153.25 | 154.51 | 904,634 | +0.14(+0.09%) |
Jun 23, 2021 | 154.15 | 154.97 | 153.84 | 154.38 | 555,182 | -0.06(-0.04%) |
Jun 22, 2021 | 155.96 | 156.17 | 154.40 | 154.44 | 598,322 | -1.34(-0.86%) |
Jun 21, 2021 | 153.61 | 156.20 | 153.30 | 155.78 | 753,692 | +2.86(+1.87%) |
Jun 18, 2021 | 154.36 | 155.00 | 152.65 | 152.92 | 1,824,943 | -1.81(-1.17%) |
Jun 17, 2021 | 154.76 | 155.49 | 153.27 | 154.73 | 1,077,322 | +0.15(+0.09%) |
Jun 16, 2021 | 156.07 | 156.39 | 154.33 | 154.59 | 487,593 | -1.09(-0.70%) |
Jun 15, 2021 | 155.74 | 156.63 | 155.31 | 155.68 | 521,235 | -0.66(-0.42%) |
Jun 14, 2021 | 156.26 | 156.38 | 155.34 | 156.34 | 413,329 | +0.04(+0.02%) |
Jun 11, 2021 | 156.06 | 156.43 | 154.97 | 156.30 | 587,788 | +0.02(+0.01%) |
Jun 10, 2021 | 154.06 | 157.01 | 153.47 | 156.28 | 492,249 | +2.59(+1.68%) |
Jun 09, 2021 | 152.79 | 154.03 | 152.34 | 153.69 | 623,612 | +1.17(+0.77%) |
Jun 08, 2021 | 151.51 | 153.26 | 151.51 | 152.53 | 820,699 | +1.18(+0.78%) |
Jun 07, 2021 | 151.24 | 151.87 | 150.57 | 151.35 | 536,882 | +0.54(+0.36%) |
Jun 04, 2021 | 151.00 | 151.78 | 149.22 | 150.81 | 621,864 | +1.60(+1.07%) |
Jun 03, 2021 | 150.54 | 150.54 | 148.84 | 149.21 | 594,740 | -1.79(-1.19%) |
Jun 02, 2021 | 148.96 | 151.16 | 148.58 | 151.00 | 524,304 | +2.59(+1.74%) |