Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 170.37 | 170.55 | 166.46 | 169.04 | 1,546,763 | -2.23(-1.30%) |
May 27, 2022 | 170.10 | 171.92 | 168.46 | 171.28 | 458,847 | +1.65(+0.97%) |
May 26, 2022 | 165.19 | 170.35 | 164.71 | 169.63 | 837,786 | +5.86(+3.58%) |
May 25, 2022 | 158.49 | 165.15 | 158.19 | 163.78 | 833,369 | +5.15(+3.25%) |
May 24, 2022 | 160.99 | 161.38 | 156.19 | 158.62 | 1,125,409 | -3.90(-2.40%) |
May 23, 2022 | 161.96 | 163.93 | 161.06 | 162.52 | 508,882 | +1.51(+0.94%) |
May 20, 2022 | 159.02 | 161.10 | 154.79 | 161.01 | 1,082,927 | +3.68(+2.34%) |
May 19, 2022 | 158.97 | 160.71 | 153.71 | 157.33 | 1,426,690 | -2.18(-1.37%) |
May 18, 2022 | 173.13 | 174.31 | 157.17 | 159.51 | 1,925,999 | -15.79(-9.01%) |
May 17, 2022 | 173.45 | 175.32 | 171.45 | 175.30 | 536,294 | +5.38(+3.16%) |
May 16, 2022 | 172.45 | 172.45 | 168.63 | 169.93 | 468,230 | -2.90(-1.68%) |
May 13, 2022 | 169.79 | 176.46 | 169.60 | 172.83 | 925,593 | +3.73(+2.21%) |
May 12, 2022 | 165.51 | 169.30 | 164.25 | 169.09 | 1,138,598 | +3.36(+2.03%) |
May 11, 2022 | 168.22 | 170.05 | 165.21 | 165.73 | 804,663 | -2.48(-1.48%) |
May 10, 2022 | 170.26 | 171.64 | 164.04 | 168.22 | 822,398 | -0.35(-0.21%) |
May 09, 2022 | 169.76 | 172.67 | 168.17 | 168.57 | 649,587 | -3.21(-1.87%) |
May 06, 2022 | 171.38 | 173.22 | 166.63 | 171.78 | 677,487 | +0.12(+0.07%) |
May 05, 2022 | 172.13 | 174.17 | 170.36 | 171.66 | 936,127 | -2.70(-1.55%) |
May 04, 2022 | 168.64 | 174.57 | 168.64 | 174.36 | 835,948 | +5.60(+3.32%) |
May 03, 2022 | 166.59 | 169.15 | 165.23 | 168.76 | 664,121 | +2.51(+1.51%) |
May 02, 2022 | 167.90 | 168.60 | 162.90 | 166.25 | 1,107,699 | -0.70(-0.42%) |
Apr 29, 2022 | 170.20 | 172.74 | 166.68 | 166.96 | 812,367 | -3.66(-2.14%) |
Apr 28, 2022 | 169.06 | 170.89 | 167.38 | 170.61 | 956,593 | +2.73(+1.62%) |
Apr 27, 2022 | 167.62 | 170.33 | 166.61 | 167.88 | 677,623 | -0.21(-0.12%) |
Apr 26, 2022 | 170.99 | 172.57 | 167.18 | 168.09 | 1,271,671 | -1.99(-1.17%) |
Apr 25, 2022 | 165.23 | 170.82 | 163.95 | 170.08 | 995,416 | +4.59(+2.77%) |
Apr 22, 2022 | 167.15 | 167.19 | 164.42 | 165.49 | 755,347 | -1.94(-1.16%) |
Apr 21, 2022 | 169.86 | 170.70 | 166.14 | 167.43 | 928,252 | -1.19(-0.71%) |
Apr 20, 2022 | 170.95 | 172.54 | 168.49 | 168.63 | 1,108,923 | -1.29(-0.76%) |
Apr 19, 2022 | 168.19 | 170.71 | 164.21 | 169.92 | 2,124,000 | +2.37(+1.42%) |
Apr 18, 2022 | 167.85 | 170.82 | 164.73 | 167.54 | 1,804,488 | -0.55(-0.33%) |
Apr 14, 2022 | 167.91 | 169.93 | 166.78 | 168.09 | 1,118,088 | +0.03(+0.02%) |
Apr 13, 2022 | 168.42 | 168.93 | 165.09 | 168.06 | 1,137,321 | +3.66(+2.23%) |
Apr 12, 2022 | 167.54 | 170.03 | 163.18 | 164.40 | 1,109,944 | -2.41(-1.45%) |
Apr 11, 2022 | 168.99 | 170.50 | 164.81 | 166.81 | 938,348 | -2.42(-1.43%) |
Apr 08, 2022 | 166.46 | 170.75 | 163.57 | 169.23 | 1,722,579 | +0.58(+0.34%) |
Apr 07, 2022 | 168.04 | 169.33 | 163.00 | 168.66 | 1,777,292 | +1.84(+1.10%) |
Apr 06, 2022 | 166.49 | 168.21 | 161.64 | 166.82 | 2,134,309 | -2.31(-1.37%) |
Apr 05, 2022 | 173.02 | 173.70 | 167.50 | 169.13 | 1,956,593 | -3.96(-2.29%) |
Apr 04, 2022 | 177.66 | 177.89 | 171.79 | 173.09 | 1,952,993 | -4.28(-2.41%) |
Apr 01, 2022 | 196.57 | 197.49 | 176.43 | 177.37 | 2,810,739 | -18.84(-9.60%) |
Mar 31, 2022 | 203.74 | 203.74 | 194.74 | 196.21 | 1,124,889 | -5.34(-2.65%) |
Mar 30, 2022 | 204.25 | 204.75 | 201.03 | 201.56 | 933,274 | -2.89(-1.42%) |
Mar 29, 2022 | 206.29 | 207.09 | 201.46 | 204.45 | 639,017 | -0.31(-0.15%) |
Mar 28, 2022 | 204.64 | 205.80 | 202.33 | 204.76 | 622,908 | +0.34(+0.17%) |
Mar 25, 2022 | 204.67 | 205.14 | 199.92 | 204.42 | 791,219 | +0.73(+0.36%) |
Mar 24, 2022 | 206.93 | 208.43 | 203.06 | 203.69 | 768,449 | -1.70(-0.83%) |
Mar 23, 2022 | 208.46 | 208.62 | 205.31 | 205.39 | 677,242 | -3.59(-1.72%) |
Mar 22, 2022 | 209.15 | 210.79 | 206.21 | 208.97 | 554,737 | -0.11(-0.05%) |
Mar 21, 2022 | 209.69 | 211.48 | 208.08 | 209.08 | 594,591 | -1.08(-0.52%) |
Mar 18, 2022 | 211.52 | 211.81 | 206.59 | 210.17 | 1,400,850 | -1.18(-0.56%) |
Mar 17, 2022 | 211.40 | 212.98 | 208.14 | 211.35 | 912,268 | -1.74(-0.82%) |
Mar 16, 2022 | 195.87 | 213.21 | 195.87 | 213.09 | 1,959,412 | +18.65(+9.59%) |
Mar 15, 2022 | 192.81 | 195.53 | 192.57 | 194.44 | 662,085 | +3.55(+1.86%) |
Mar 14, 2022 | 194.46 | 196.39 | 188.96 | 190.90 | 791,093 | -2.93(-1.51%) |
Mar 11, 2022 | 198.84 | 202.73 | 193.47 | 193.83 | 747,541 | -3.45(-1.75%) |
Mar 10, 2022 | 191.75 | 198.35 | 190.97 | 197.28 | 506,427 | +2.45(+1.26%) |
Mar 09, 2022 | 197.00 | 197.00 | 191.91 | 194.82 | 847,453 | +5.36(+2.83%) |
Mar 08, 2022 | 194.13 | 194.90 | 186.71 | 189.46 | 1,059,092 | -5.93(-3.04%) |
Mar 07, 2022 | 199.30 | 202.75 | 194.41 | 195.39 | 811,981 | -3.81(-1.91%) |
Mar 04, 2022 | 195.44 | 199.59 | 194.98 | 199.20 | 804,374 | +2.55(+1.30%) |
Mar 03, 2022 | 198.99 | 202.01 | 196.05 | 196.65 | 743,915 | -1.45(-0.73%) |
Mar 02, 2022 | 197.88 | 202.00 | 196.81 | 198.10 | 798,877 | +2.31(+1.18%) |
Mar 01, 2022 | 197.47 | 200.33 | 193.06 | 195.79 | 702,780 | -2.51(-1.27%) |
Feb 28, 2022 | 188.69 | 199.09 | 188.25 | 198.30 | 1,135,687 | +6.68(+3.49%) |
Feb 25, 2022 | 184.73 | 192.98 | 184.47 | 191.62 | 646,889 | +7.02(+3.80%) |
Feb 24, 2022 | 181.41 | 185.14 | 180.78 | 184.60 | 635,047 | +0.15(+0.08%) |
Feb 23, 2022 | 185.58 | 187.05 | 184.21 | 184.46 | 751,681 | -0.38(-0.21%) |
Feb 22, 2022 | 184.03 | 186.32 | 183.14 | 184.84 | 788,967 | +0.84(+0.46%) |
Feb 18, 2022 | 184.00 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 185.65 | 186.82 | 182.71 | 183.56 | 425,899 | -3.09(-1.65%) |
Feb 16, 2022 | 188.32 | 188.32 | 182.51 | 186.65 | 692,275 | -1.96(-1.04%) |
Feb 15, 2022 | 190.03 | 194.38 | 188.05 | 188.61 | 530,649 | +0.51(+0.27%) |
Feb 14, 2022 | 186.61 | 189.23 | 185.05 | 188.10 | 664,911 | +2.46(+1.33%) |
Feb 11, 2022 | 187.31 | 189.62 | 183.75 | 185.64 | 585,422 | -1.50(-0.80%) |
Feb 10, 2022 | 187.25 | 191.33 | 186.20 | 187.14 | 625,832 | -2.81(-1.48%) |
Feb 09, 2022 | 186.06 | 191.31 | 185.88 | 189.96 | 509,050 | +5.37(+2.91%) |
Feb 08, 2022 | 182.94 | 186.40 | 181.81 | 184.59 | 378,887 | +2.29(+1.25%) |
Feb 07, 2022 | 185.41 | 185.41 | 182.07 | 182.31 | 523,760 | -2.97(-1.60%) |
Feb 04, 2022 | 188.73 | 189.08 | 183.56 | 185.28 | 532,316 | -3.62(-1.92%) |
Feb 03, 2022 | 189.47 | 191.79 | 188.90 | 512,815 | -2.02(-1.06%) | |
Feb 02, 2022 | 187.39 | 191.14 | 183.85 | 190.93 | 601,481 | +3.54(+1.89%) |
Feb 01, 2022 | 189.33 | 192.46 | 185.95 | 187.39 | 629,956 | -0.38(-0.20%) |
Jan 31, 2022 | 186.26 | 187.77 | 691,694 | +0.62(+0.33%) | ||
Jan 28, 2022 | 183.67 | 187.18 | 180.26 | 187.14 | 590,148 | +3.70(+2.01%) |
Jan 27, 2022 | 191.49 | 194.01 | 182.18 | 183.45 | 1,000,762 | -7.21(-3.78%) |
Jan 26, 2022 | 195.81 | 196.05 | 189.19 | 190.65 | 1,059,615 | -0.44(-0.23%) |
Jan 25, 2022 | 195.45 | 196.06 | 187.72 | 191.09 | 1,111,539 | -6.55(-3.32%) |
Jan 24, 2022 | 192.12 | 198.43 | 191.03 | 197.65 | 867,040 | +3.63(+1.87%) |
Jan 21, 2022 | 194.50 | 198.69 | 192.58 | 194.02 | 892,724 | -1.42(-0.73%) |
Jan 20, 2022 | 197.25 | 200.24 | 195.07 | 195.44 | 873,319 | -0.23(-0.12%) |
Jan 19, 2022 | 198.17 | 198.36 | 189.82 | 195.68 | 1,385,362 | +0.16(+0.08%) |
Jan 18, 2022 | 196.90 | 197.07 | 194.16 | 195.52 | 973,692 | -1.54(-0.78%) |
Jan 14, 2022 | 197.06 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 198.79 | 201.05 | 198.40 | 199.13 | 797,194 | +1.36(+0.69%) |
Jan 12, 2022 | 195.37 | 198.10 | 195.22 | 197.77 | 652,961 | +3.66(+1.88%) |
Jan 11, 2022 | 193.48 | 194.87 | 190.31 | 194.12 | 707,773 | +1.04(+0.54%) |
Jan 10, 2022 | 194.55 | 194.55 | 188.93 | 193.07 | 812,929 | -2.08(-1.06%) |
Jan 07, 2022 | 196.69 | 196.69 | 192.51 | 195.15 | 536,106 | -1.79(-0.91%) |
Jan 06, 2022 | 198.73 | 199.75 | 194.09 | 196.94 | 507,646 | -1.38(-0.69%) |
Jan 05, 2022 | 202.17 | 203.56 | 197.52 | 198.32 | 597,565 | -4.19(-2.07%) |
Jan 04, 2022 | 198.03 | 203.69 | 196.92 | 202.51 | 709,049 | +5.68(+2.88%) |
Jan 03, 2022 | 199.92 | 201.40 | 195.46 | 196.84 | 503,365 | -2.50(-1.25%) |
Dec 31, 2021 | 198.53 | 200.38 | 196.50 | 199.33 | 245,866 | +0.65(+0.33%) |
Dec 30, 2021 | 199.91 | 200.68 | 198.24 | 198.68 | 209,048 | -1.97(-0.98%) |
Dec 29, 2021 | 198.94 | 201.71 | 198.11 | 200.65 | 249,175 | +1.91(+0.96%) |
Dec 28, 2021 | 198.26 | 199.31 | 197.07 | 198.74 | 266,905 | +0.63(+0.32%) |
Dec 27, 2021 | 192.91 | 198.15 | 192.91 | 198.10 | 291,806 | +5.76(+3.00%) |
Dec 23, 2021 | 190.38 | 193.75 | 190.38 | 192.34 | 344,066 | +2.33(+1.23%) |
Dec 22, 2021 | 189.95 | 191.49 | 187.24 | 190.01 | 534,146 | -0.11(-0.06%) |
Dec 21, 2021 | 188.08 | 190.47 | 186.50 | 190.12 | 353,591 | +4.08(+2.19%) |
Dec 20, 2021 | 184.58 | 186.83 | 182.94 | 186.04 | 509,773 | -1.30(-0.69%) |
Dec 17, 2021 | 191.50 | 192.31 | 186.62 | 187.34 | 1,097,108 | -4.32(-2.25%) |
Dec 16, 2021 | 195.12 | 196.95 | 191.62 | 191.66 | 397,893 | -2.02(-1.04%) |
Dec 15, 2021 | 192.60 | 194.79 | 190.60 | 193.68 | 401,069 | +1.95(+1.02%) |
Dec 14, 2021 | 194.31 | 196.84 | 190.48 | 191.73 | 459,287 | -4.10(-2.09%) |
Dec 13, 2021 | 194.12 | 197.78 | 191.85 | 195.82 | 735,497 | +2.19(+1.13%) |
Dec 10, 2021 | 194.78 | 195.99 | 193.28 | 193.64 | 442,682 | -0.01(-0.01%) |
Dec 09, 2021 | 191.38 | 195.92 | 190.27 | 193.65 | 462,583 | +1.83(+0.96%) |
Dec 08, 2021 | 192.62 | 193.94 | 188.57 | 191.81 | 349,552 | +0.51(+0.27%) |
Dec 07, 2021 | 192.68 | 195.27 | 191.01 | 191.31 | 451,302 | +0.59(+0.31%) |
Dec 06, 2021 | 188.45 | 192.04 | 188.24 | 190.71 | 491,777 | +3.74(+2.00%) |
Dec 03, 2021 | 186.88 | 188.58 | 185.22 | 186.97 | 475,171 | +1.55(+0.84%) |
Dec 02, 2021 | 181.23 | 186.65 | 180.56 | 185.42 | 478,614 | +4.04(+2.23%) |
Dec 01, 2021 | 190.08 | 190.08 | 181.30 | 181.38 | 681,282 | -5.04(-2.70%) |
Nov 30, 2021 | 189.81 | 190.19 | 185.39 | 186.42 | 912,806 | -4.59(-2.40%) |
Nov 29, 2021 | 191.79 | 193.91 | 189.51 | 191.01 | 376,186 | +1.27(+0.67%) |
Nov 26, 2021 | 190.61 | 192.51 | 189.00 | 189.75 | 304,549 | -5.52(-2.83%) |
Nov 24, 2021 | 194.23 | 195.64 | 192.68 | 195.27 | 388,796 | -0.34(-0.17%) |
Nov 23, 2021 | 192.48 | 195.87 | 191.13 | 195.61 | 538,558 | +3.15(+1.64%) |
Nov 22, 2021 | 190.16 | 194.42 | 189.47 | 192.46 | 433,449 | +3.01(+1.59%) |
Nov 19, 2021 | 190.84 | 190.93 | 186.01 | 189.44 | 720,659 | -1.45(-0.76%) |
Nov 18, 2021 | 194.91 | 191.26 | 190.59 | 190.90 | 639,067 | -3.93(-2.02%) |
Nov 17, 2021 | 196.19 | 197.68 | 194.56 | 194.83 | 410,609 | -1.64(-0.83%) |
Nov 16, 2021 | 194.31 | 197.54 | 194.07 | 196.47 | 475,622 | +2.06(+1.06%) |
Nov 15, 2021 | 194.13 | 196.32 | 194.10 | 194.41 | 412,305 | +0.14(+0.07%) |
Nov 12, 2021 | 191.55 | 197.47 | 191.55 | 194.27 | 502,637 | +2.72(+1.42%) |
Nov 11, 2021 | 189.26 | 192.26 | 189.12 | 191.55 | 495,685 | +2.87(+1.52%) |
Nov 10, 2021 | 189.81 | 188.68 | 223,054 | -1.76(-0.92%) | ||
Nov 09, 2021 | 189.76 | 191.50 | 189.21 | 190.44 | 278,031 | +0.55(+0.29%) |
Nov 08, 2021 | 189.47 | 190.65 | 187.29 | 189.89 | 378,082 | +1.41(+0.75%) |
Nov 05, 2021 | 194.20 | 195.52 | 188.01 | 188.48 | 626,202 | -3.90(-2.03%) |
Nov 04, 2021 | 190.56 | 192.85 | 189.36 | 192.38 | 565,995 | +2.11(+1.11%) |
Nov 03, 2021 | 187.83 | 190.54 | 187.66 | 190.27 | 629,542 | +2.16(+1.15%) |
Nov 02, 2021 | 190.90 | 191.33 | 187.35 | 188.11 | 692,400 | -2.52(-1.32%) |
Nov 01, 2021 | 192.47 | 192.00 | 189.38 | 190.63 | 583,945 | -1.37(-0.72%) |
Oct 29, 2021 | 191.32 | 193.90 | 190.81 | 192.01 | 396,933 | -0.80(-0.41%) |
Oct 28, 2021 | 190.54 | 193.31 | 189.84 | 192.80 | 305,731 | +3.15(+1.66%) |
Oct 27, 2021 | 191.31 | 193.27 | 189.59 | 189.65 | 417,607 | -1.66(-0.87%) |
Oct 26, 2021 | 193.17 | 191.18 | 191.31 | 525,296 | -1.22(-0.63%) | |
Oct 25, 2021 | 190.94 | 192.53 | 708,964 | +2.02(+1.06%) | ||
Oct 22, 2021 | 189.50 | 192.51 | 189.47 | 190.52 | 532,584 | +1.67(+0.89%) |
Oct 21, 2021 | 189.94 | 190.91 | 188.04 | 188.84 | 587,184 | -1.06(-0.56%) |
Oct 20, 2021 | 186.99 | 190.37 | 185.18 | 189.90 | 718,146 | +3.66(+1.97%) |
Oct 19, 2021 | 185.03 | 186.47 | 182.78 | 186.24 | 465,066 | +2.16(+1.17%) |
Oct 18, 2021 | 186.18 | 187.62 | 182.89 | 184.08 | 1,067,155 | -1.46(-0.79%) |
Oct 15, 2021 | 180.14 | 187.72 | 176.95 | 185.54 | 1,780,007 | +14.91(+8.74%) |
Oct 14, 2021 | 168.48 | 170.99 | 167.88 | 170.63 | 637,728 | +3.78(+2.26%) |
Oct 13, 2021 | 167.00 | 167.59 | 163.87 | 166.85 | 562,843 | +0.94(+0.57%) |
Oct 12, 2021 | 164.90 | 167.11 | 163.76 | 165.91 | 697,897 | +1.11(+0.67%) |
Oct 11, 2021 | 163.16 | 166.17 | 163.00 | 164.80 | 437,347 | -0.52(-0.31%) |
Oct 08, 2021 | 164.39 | 168.58 | 163.67 | 165.32 | 593,306 | -3.18(-1.89%) |
Oct 07, 2021 | 168.38 | 170.17 | 167.94 | 168.50 | 350,908 | +1.35(+0.81%) |
Oct 06, 2021 | 165.34 | 167.44 | 163.49 | 167.15 | 390,382 | +0.91(+0.55%) |
Oct 05, 2021 | 162.07 | 167.06 | 161.80 | 166.23 | 434,937 | +5.15(+3.19%) |
Oct 04, 2021 | 162.12 | 163.79 | 160.41 | 161.09 | 428,320 | -1.34(-0.82%) |
Oct 01, 2021 | 163.62 | 164.16 | 159.44 | 162.43 | 521,730 | -0.40(-0.25%) |
Sep 30, 2021 | 166.28 | 167.04 | 162.63 | 162.82 | 507,185 | -2.78(-1.68%) |
Sep 29, 2021 | 167.39 | 168.50 | 164.37 | 165.61 | 381,868 | -1.51(-0.90%) |
Sep 28, 2021 | 169.30 | 170.50 | 166.75 | 167.12 | 468,396 | -2.83(-1.67%) |
Sep 27, 2021 | 169.37 | 172.14 | 168.71 | 169.95 | 415,611 | +0.77(+0.45%) |
Sep 24, 2021 | 165.58 | 169.20 | 165.50 | 169.18 | 390,468 | +2.85(+1.72%) |
Sep 23, 2021 | 164.77 | 167.27 | 164.77 | 166.33 | 360,992 | +2.25(+1.37%) |
Sep 22, 2021 | 167.18 | 167.18 | 163.98 | 164.08 | 423,868 | -2.12(-1.28%) |
Sep 21, 2021 | 165.95 | 166.78 | 163.44 | 166.20 | 392,849 | +1.56(+0.95%) |
Sep 20, 2021 | 162.12 | 164.84 | 161.15 | 164.65 | 501,048 | +0.36(+0.22%) |
Sep 17, 2021 | 166.56 | 167.03 | 163.26 | 164.28 | 930,383 | -2.41(-1.44%) |
Sep 16, 2021 | 167.52 | 167.97 | 166.32 | 166.69 | 368,020 | -0.81(-0.48%) |
Sep 15, 2021 | 164.65 | 168.30 | 164.06 | 167.50 | 711,673 | +3.77(+2.30%) |
Sep 14, 2021 | 168.37 | 168.38 | 162.85 | 163.73 | 672,375 | -3.46(-2.07%) |
Sep 13, 2021 | 170.75 | 170.75 | 166.74 | 167.19 | 438,005 | -2.03(-1.20%) |
Sep 10, 2021 | 169.25 | 171.54 | 168.63 | 169.21 | 443,718 | +0.99(+0.59%) |
Sep 09, 2021 | 172.64 | 174.01 | 167.53 | 168.22 | 653,280 | -4.28(-2.48%) |
Sep 08, 2021 | 174.61 | 175.01 | 172.01 | 172.49 | 599,078 | -2.11(-1.21%) |
Sep 07, 2021 | 176.38 | 177.39 | 174.43 | 174.61 | 467,424 | -1.71(-0.97%) |
Sep 03, 2021 | 177.80 | 178.91 | 176.07 | 176.32 | 491,444 | -1.80(-1.01%) |
Sep 02, 2021 | 175.31 | 178.31 | 175.12 | 178.12 | 373,592 | +3.69(+2.12%) |
Sep 01, 2021 | 172.72 | 174.96 | 170.24 | 174.43 | 406,376 | +1.69(+0.98%) |
Aug 31, 2021 | 178.02 | 178.02 | 172.09 | 172.74 | 821,960 | -5.17(-2.91%) |
Aug 30, 2021 | 174.69 | 179.53 | 174.47 | 177.91 | 687,561 | +3.07(+1.75%) |
Aug 27, 2021 | 170.83 | 175.15 | 170.83 | 174.84 | 486,068 | +4.49(+2.63%) |
Aug 26, 2021 | 170.60 | 171.19 | 169.13 | 170.35 | 372,325 | -0.25(-0.15%) |
Aug 25, 2021 | 169.43 | 171.41 | 169.27 | 170.60 | 271,303 | +1.12(+0.66%) |
Aug 24, 2021 | 170.91 | 171.51 | 168.91 | 169.48 | 405,859 | -0.82(-0.48%) |
Aug 23, 2021 | 170.08 | 172.08 | 170.07 | 170.30 | 318,183 | +0.40(+0.23%) |
Aug 20, 2021 | 168.58 | 170.16 | 166.70 | 169.90 | 271,614 | +2.88(+1.73%) |
Aug 19, 2021 | 167.26 | 168.88 | 165.58 | 167.02 | 512,859 | -1.67(-0.99%) |
Aug 18, 2021 | 170.00 | 171.61 | 167.06 | 168.69 | 521,657 | -1.58(-0.93%) |
Aug 17, 2021 | 171.08 | 171.08 | 167.81 | 170.27 | 433,176 | -1.89(-1.10%) |
Aug 16, 2021 | 170.40 | 172.28 | 168.30 | 172.16 | 523,430 | +1.17(+0.68%) |
Aug 13, 2021 | 168.64 | 171.63 | 167.74 | 170.99 | 406,489 | +2.39(+1.42%) |
Aug 12, 2021 | 168.79 | 169.85 | 167.93 | 168.60 | 355,342 | +0.38(+0.23%) |
Aug 11, 2021 | 162.61 | 168.23 | 162.08 | 168.22 | 523,803 | +5.49(+3.37%) |
Aug 10, 2021 | 161.15 | 163.53 | 159.97 | 162.73 | 436,325 | +1.70(+1.06%) |
Aug 09, 2021 | 161.85 | 162.32 | 160.73 | 161.02 | 306,698 | -1.64(-1.01%) |
Aug 06, 2021 | 162.73 | 164.00 | 161.79 | 162.66 | 415,858 | +0.17(+0.11%) |
Aug 05, 2021 | 163.24 | 164.08 | 161.46 | 162.48 | 400,505 | -0.46(-0.28%) |
Aug 04, 2021 | 165.72 | 165.72 | 162.78 | 162.94 | 404,214 | -3.48(-2.09%) |
Aug 03, 2021 | 163.13 | 166.70 | 161.99 | 166.42 | 422,965 | +3.64(+2.24%) |
Aug 02, 2021 | 163.90 | 165.44 | 162.65 | 162.78 | 463,324 | -0.95(-0.58%) |
Jul 30, 2021 | 162.10 | 164.43 | 161.25 | 163.73 | 507,607 | +1.01(+0.62%) |
Jul 29, 2021 | 160.93 | 163.05 | 160.63 | 162.72 | 335,824 | +2.84(+1.78%) |
Jul 28, 2021 | 161.26 | 161.26 | 158.04 | 159.88 | 415,375 | -0.88(-0.54%) |
Jul 27, 2021 | 160.41 | 161.62 | 159.47 | 160.75 | 386,679 | -0.16(-0.10%) |
Jul 26, 2021 | 162.44 | 163.77 | 160.63 | 160.91 | 405,738 | -1.65(-1.02%) |
Jul 23, 2021 | 159.61 | 162.97 | 158.92 | 162.56 | 495,648 | +3.49(+2.19%) |
Jul 22, 2021 | 159.32 | 160.10 | 158.35 | 159.07 | 549,322 | +0.03(+0.02%) |
Jul 21, 2021 | 160.26 | 160.38 | 156.40 | 159.04 | 652,402 | -0.69(-0.43%) |
Jul 20, 2021 | 155.66 | 160.83 | 154.66 | 159.73 | 1,504,873 | +4.53(+2.92%) |
Jul 19, 2021 | 158.62 | 158.65 | 154.80 | 155.20 | 1,111,367 | -5.12(-3.19%) |
Jul 16, 2021 | 163.05 | 163.62 | 158.11 | 160.33 | 1,645,414 | -2.73(-1.67%) |
Jul 15, 2021 | 163.86 | 165.93 | 162.63 | 163.06 | 920,486 | -1.82(-1.10%) |
Jul 14, 2021 | 163.15 | 167.27 | 162.68 | 164.88 | 1,016,876 | +2.64(+1.63%) |
Jul 13, 2021 | 160.72 | 162.50 | 159.44 | 162.23 | 740,571 | +1.42(+0.88%) |
Jul 12, 2021 | 160.03 | 162.06 | 159.54 | 160.81 | 619,470 | -0.32(-0.20%) |
Jul 09, 2021 | 160.13 | 161.38 | 158.54 | 161.13 | 603,924 | +3.37(+2.14%) |
Jul 08, 2021 | 159.15 | 161.41 | 156.98 | 157.76 | 677,701 | -4.50(-2.77%) |
Jul 07, 2021 | 158.51 | 162.39 | 158.51 | 162.26 | 628,910 | +3.81(+2.40%) |
Jul 06, 2021 | 161.04 | 161.39 | 155.70 | 158.45 | 669,709 | -2.23(-1.39%) |
Jul 02, 2021 | 161.59 | 162.33 | 160.03 | 160.68 | 542,324 | -1.58(-0.98%) |
Jul 01, 2021 | 159.45 | 162.83 | 158.42 | 162.26 | 966,251 | +3.88(+2.45%) |
Jun 30, 2021 | 157.07 | 158.81 | 156.62 | 158.38 | 701,939 | +1.25(+0.80%) |
Jun 29, 2021 | 156.90 | 157.71 | 155.31 | 157.13 | 680,421 | -0.12(-0.07%) |
Jun 28, 2021 | 157.47 | 157.76 | 155.97 | 157.25 | 621,290 | -0.21(-0.14%) |
Jun 25, 2021 | 155.73 | 158.14 | 154.78 | 157.46 | 1,751,740 | +1.47(+0.94%) |
Jun 24, 2021 | 154.71 | 156.19 | 153.78 | 155.99 | 586,983 | +1.22(+0.79%) |
Jun 23, 2021 | 156.11 | 156.61 | 154.69 | 154.78 | 357,317 | -1.08(-0.69%) |
Jun 22, 2021 | 155.06 | 156.62 | 154.00 | 155.85 | 400,085 | +0.64(+0.41%) |
Jun 21, 2021 | 152.89 | 156.10 | 152.89 | 155.21 | 460,782 | +3.69(+2.44%) |
Jun 18, 2021 | 152.59 | 153.03 | 150.76 | 151.52 | 1,400,236 | -2.66(-1.73%) |
Jun 17, 2021 | 160.30 | 160.61 | 153.26 | 154.18 | 665,962 | -5.72(-3.57%) |
Jun 16, 2021 | 162.27 | 162.47 | 159.68 | 159.90 | 497,786 | -2.21(-1.36%) |
Jun 15, 2021 | 159.99 | 163.08 | 158.62 | 162.10 | 781,699 | +2.11(+1.32%) |
Jun 14, 2021 | 160.77 | 161.03 | 159.09 | 160.00 | 494,870 | -0.62(-0.39%) |
Jun 11, 2021 | 159.85 | 161.04 | 159.47 | 160.62 | 439,733 | +1.02(+0.64%) |
Jun 10, 2021 | 161.23 | 162.77 | 158.88 | 159.60 | 590,407 | -1.34(-0.83%) |
Jun 09, 2021 | 160.45 | 162.05 | 158.72 | 160.94 | 1,077,423 | +0.09(+0.05%) |
Jun 08, 2021 | 159.35 | 161.28 | 158.68 | 160.85 | 488,129 | +1.87(+1.17%) |
Jun 07, 2021 | 163.54 | 163.54 | 158.52 | 158.99 | 933,880 | -3.41(-2.10%) |
Jun 04, 2021 | 164.47 | 164.97 | 159.41 | 162.40 | 627,541 | -2.36(-1.43%) |
Jun 03, 2021 | 165.10 | 165.91 | 162.42 | 164.76 | 458,907 | -0.56(-0.34%) |
Jun 02, 2021 | 167.63 | 167.63 | 164.00 | 165.32 | 650,517 | -1.99(-1.19%) |