Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 215.50 | 221.86 | 215.39 | 218.41 | 1,599,740 | +3.54(+1.65%) |
Jul 28, 2022 | 210.95 | 215.19 | 210.37 | 214.87 | 1,281,538 | +5.79(+2.77%) |
Jul 27, 2022 | 208.80 | 209.37 | 205.45 | 209.09 | 1,165,253 | +0.21(+0.10%) |
Jul 26, 2022 | 206.93 | 209.13 | 206.10 | 208.88 | 1,164,773 | +1.10(+0.53%) |
Jul 25, 2022 | 207.39 | 208.78 | 206.66 | 207.78 | 950,037 | +0.90(+0.44%) |
Jul 22, 2022 | 207.49 | 207.74 | 205.85 | 206.87 | 873,907 | +0.01(+0.00%) |
Jul 21, 2022 | 206.43 | 207.83 | 205.69 | 206.87 | 751,840 | +0.51(+0.25%) |
Jul 20, 2022 | 207.19 | 207.92 | 205.12 | 206.36 | 738,764 | -0.70(-0.34%) |
Jul 19, 2022 | 207.13 | 207.71 | 206.24 | 207.06 | 671,991 | +1.01(+0.49%) |
Jul 18, 2022 | 207.09 | 207.86 | 205.39 | 206.05 | 1,015,574 | -1.67(-0.80%) |
Jul 15, 2022 | 210.02 | 210.02 | 206.97 | 207.72 | 733,793 | -1.03(-0.49%) |
Jul 14, 2022 | 206.67 | 209.02 | 206.41 | 208.74 | 622,514 | -1.83(-0.87%) |
Jul 13, 2022 | 210.28 | 212.48 | 210.10 | 210.57 | 925,579 | -0.33(-0.16%) |
Jul 12, 2022 | 211.26 | 213.20 | 209.90 | 210.91 | 803,607 | -0.35(-0.17%) |
Jul 11, 2022 | 210.53 | 213.00 | 210.53 | 211.26 | 607,977 | +0.68(+0.32%) |
Jul 08, 2022 | 211.67 | 212.56 | 209.96 | 210.58 | 699,923 | -0.13(-0.06%) |
Jul 07, 2022 | 211.25 | 211.88 | 208.81 | 210.72 | 1,005,183 | -0.68(-0.32%) |
Jul 06, 2022 | 209.82 | 212.52 | 209.68 | 211.40 | 1,335,348 | +2.20(+1.05%) |
Jul 05, 2022 | 210.97 | 212.00 | 206.44 | 209.19 | 858,120 | -2.55(-1.20%) |
Jul 01, 2022 | 206.37 | 211.90 | 205.71 | 211.74 | 1,157,181 | +5.60(+2.71%) |
Jun 30, 2022 | 208.87 | 209.81 | 205.25 | 206.15 | 2,136,530 | -3.59(-1.71%) |
Jun 29, 2022 | 209.86 | 211.19 | 209.00 | 209.74 | 1,774,237 | +0.47(+0.22%) |
Jun 28, 2022 | 211.90 | 213.17 | 208.63 | 209.27 | 1,105,234 | -2.43(-1.15%) |
Jun 27, 2022 | 211.65 | 213.32 | 210.32 | 211.70 | 1,096,199 | +0.00(+0.00%) |
Jun 24, 2022 | 208.87 | 211.74 | 208.12 | 211.70 | 1,204,832 | +2.73(+1.31%) |
Jun 23, 2022 | 206.98 | 209.94 | 206.02 | 208.97 | 839,442 | +3.08(+1.49%) |
Jun 22, 2022 | 205.01 | 207.75 | 203.08 | 205.90 | 1,035,322 | -0.16(-0.08%) |
Jun 21, 2022 | 199.31 | 206.84 | 199.31 | 206.06 | 1,238,973 | +8.66(+4.39%) |
Jun 17, 2022 | 194.39 | 197.84 | 193.97 | 197.40 | 2,089,662 | +3.61(+1.86%) |
Jun 16, 2022 | 195.45 | 197.74 | 193.18 | 193.79 | 1,066,741 | -3.77(-1.91%) |
Jun 15, 2022 | 198.98 | 201.41 | 196.21 | 197.55 | 997,883 | -0.58(-0.29%) |
Jun 14, 2022 | 202.67 | 203.06 | 196.50 | 198.13 | 1,237,530 | -3.13(-1.56%) |
Jun 13, 2022 | 202.30 | 204.06 | 200.63 | 201.26 | 1,532,680 | -3.15(-1.54%) |
Jun 10, 2022 | 198.95 | 205.59 | 198.13 | 204.41 | 1,510,812 | +3.74(+1.86%) |
Jun 09, 2022 | 202.12 | 203.84 | 200.59 | 200.68 | 803,529 | -1.05(-0.52%) |
Jun 08, 2022 | 202.06 | 203.23 | 200.98 | 201.73 | 623,194 | -1.17(-0.58%) |
Jun 07, 2022 | 200.39 | 202.98 | 200.39 | 202.90 | 861,644 | +0.34(+0.17%) |
Jun 06, 2022 | 201.26 | 203.10 | 200.76 | 202.55 | 786,133 | +2.14(+1.07%) |
Jun 03, 2022 | 199.62 | 201.15 | 198.60 | 200.42 | 754,528 | -0.05(-0.02%) |
Jun 02, 2022 | 201.17 | 201.27 | 195.93 | 200.46 | 1,048,982 | -0.44(-0.22%) |
Jun 01, 2022 | 203.12 | 203.41 | 199.09 | 200.91 | 1,080,559 | -1.94(-0.95%) |
May 31, 2022 | 203.22 | 204.12 | 199.54 | 202.84 | 1,558,341 | -0.86(-0.42%) |
May 27, 2022 | 200.82 | 203.70 | 200.62 | 203.70 | 957,071 | +2.94(+1.46%) |
May 26, 2022 | 202.75 | 204.41 | 200.51 | 200.76 | 1,211,882 | -1.81(-0.89%) |
May 25, 2022 | 204.51 | 204.81 | 201.58 | 202.57 | 1,225,633 | -1.94(-0.95%) |
May 24, 2022 | 201.51 | 204.82 | 200.96 | 204.51 | 897,321 | +4.02(+2.01%) |
May 23, 2022 | 200.78 | 201.98 | 198.86 | 200.48 | 1,018,986 | +2.18(+1.10%) |
May 20, 2022 | 197.82 | 198.96 | 194.38 | 198.31 | 1,377,851 | +1.78(+0.91%) |
May 19, 2022 | 195.89 | 198.12 | 192.98 | 196.53 | 1,706,921 | -1.60(-0.81%) |
May 18, 2022 | 214.37 | 214.72 | 197.60 | 198.13 | 1,833,778 | -16.90(-7.86%) |
May 17, 2022 | 218.29 | 218.45 | 212.01 | 215.03 | 1,307,289 | -3.73(-1.71%) |
May 16, 2022 | 216.68 | 219.06 | 215.19 | 218.76 | 1,113,060 | +3.25(+1.51%) |
May 13, 2022 | 213.07 | 215.84 | 211.15 | 215.51 | 1,931,097 | +3.22(+1.52%) |
May 12, 2022 | 213.69 | 215.44 | 210.83 | 212.28 | 1,465,413 | -2.00(-0.94%) |
May 11, 2022 | 212.00 | 216.87 | 211.90 | 214.29 | 1,051,900 | +1.41(+0.66%) |
May 10, 2022 | 213.43 | 215.46 | 211.63 | 212.87 | 1,495,730 | -0.05(-0.02%) |
May 09, 2022 | 214.40 | 216.36 | 212.07 | 212.92 | 1,330,404 | -2.72(-1.26%) |
May 06, 2022 | 212.75 | 216.43 | 212.75 | 215.64 | 1,515,683 | +2.11(+0.99%) |
May 05, 2022 | 214.16 | 216.71 | 212.44 | 213.53 | 1,488,165 | -1.42(-0.66%) |
May 04, 2022 | 210.01 | 215.10 | 210.01 | 214.95 | 1,349,185 | +5.02(+2.39%) |
May 03, 2022 | 208.02 | 211.59 | 208.02 | 209.94 | 1,537,162 | +2.42(+1.17%) |
May 02, 2022 | 216.29 | 217.50 | 205.82 | 207.51 | 1,713,907 | -7.86(-3.65%) |
Apr 29, 2022 | 216.71 | 218.66 | 215.15 | 215.37 | 1,435,218 | -2.11(-0.97%) |
Apr 28, 2022 | 217.74 | 218.06 | 212.48 | 217.48 | 1,443,044 | +5.47(+2.58%) |
Apr 27, 2022 | 211.13 | 214.14 | 209.32 | 212.01 | 1,453,832 | +2.01(+0.96%) |
Apr 26, 2022 | 214.36 | 215.81 | 209.85 | 209.99 | 1,244,461 | -4.63(-2.16%) |
Apr 25, 2022 | 213.82 | 215.31 | 210.89 | 214.62 | 1,371,195 | +0.80(+0.38%) |
Apr 22, 2022 | 218.25 | 219.22 | 213.65 | 213.82 | 1,219,193 | -4.44(-2.03%) |
Apr 21, 2022 | 218.88 | 220.93 | 217.57 | 218.25 | 902,828 | -0.85(-0.39%) |
Apr 20, 2022 | 216.48 | 220.36 | 216.48 | 219.10 | 933,071 | +2.58(+1.19%) |
Apr 19, 2022 | 213.84 | 216.92 | 213.70 | 216.53 | 922,641 | +2.45(+1.14%) |
Apr 18, 2022 | 215.12 | 216.76 | 213.49 | 214.08 | 690,151 | -1.50(-0.69%) |
Apr 14, 2022 | 215.89 | 217.94 | 214.65 | 215.57 | 891,810 | +0.38(+0.18%) |
Apr 13, 2022 | 215.32 | 217.01 | 212.78 | 215.19 | 916,045 | -0.42(-0.19%) |
Apr 12, 2022 | 213.72 | 217.19 | 212.28 | 215.61 | 1,319,204 | +1.99(+0.93%) |
Apr 11, 2022 | 214.57 | 216.02 | 212.44 | 213.62 | 781,982 | +0.20(+0.09%) |
Apr 08, 2022 | 212.86 | 214.40 | 210.70 | 213.42 | 1,125,098 | +0.96(+0.45%) |
Apr 07, 2022 | 211.73 | 213.16 | 211.21 | 212.45 | 1,154,666 | +0.92(+0.43%) |
Apr 06, 2022 | 208.91 | 211.60 | 208.45 | 211.54 | 1,261,406 | +3.19(+1.53%) |
Apr 05, 2022 | 206.44 | 211.30 | 206.44 | 208.35 | 967,572 | +1.80(+0.87%) |
Apr 04, 2022 | 208.27 | 208.33 | 204.25 | 206.55 | 1,097,279 | -2.15(-1.03%) |
Apr 01, 2022 | 206.84 | 208.83 | 206.11 | 208.70 | 1,185,945 | +2.04(+0.99%) |
Mar 31, 2022 | 206.66 | 208.43 | 206.33 | 206.65 | 1,127,262 | -0.02(-0.01%) |
Mar 30, 2022 | 204.67 | 206.74 | 203.45 | 206.67 | 631,456 | +1.82(+0.89%) |
Mar 29, 2022 | 204.76 | 205.26 | 202.47 | 204.85 | 938,966 | +0.09(+0.04%) |
Mar 28, 2022 | 204.31 | 205.02 | 202.59 | 204.76 | 564,372 | +0.27(+0.13%) |
Mar 25, 2022 | 202.05 | 204.95 | 201.97 | 204.50 | 832,020 | +2.99(+1.48%) |
Mar 24, 2022 | 199.43 | 201.63 | 198.52 | 201.51 | 762,782 | +3.32(+1.67%) |
Mar 23, 2022 | 199.27 | 200.62 | 197.05 | 198.19 | 683,654 | -0.51(-0.26%) |
Mar 22, 2022 | 198.75 | 199.11 | 197.05 | 198.71 | 735,639 | -0.06(-0.03%) |
Mar 21, 2022 | 197.78 | 200.00 | 196.89 | 198.76 | 694,949 | +1.55(+0.79%) |
Mar 18, 2022 | 197.46 | 197.52 | 194.77 | 197.21 | 2,025,545 | +0.02(+0.01%) |
Mar 17, 2022 | 196.96 | 198.79 | 195.49 | 197.19 | 1,129,732 | +0.96(+0.49%) |
Mar 16, 2022 | 199.38 | 199.92 | 193.35 | 196.23 | 1,317,098 | -2.98(-1.49%) |
Mar 15, 2022 | 198.18 | 199.24 | 195.46 | 199.20 | 976,824 | +2.01(+1.02%) |
Mar 14, 2022 | 196.35 | 198.09 | 195.02 | 197.19 | 992,806 | +1.93(+0.99%) |
Mar 11, 2022 | 195.96 | 198.57 | 195.19 | 195.26 | 854,778 | -0.43(-0.22%) |
Mar 10, 2022 | 194.74 | 193.61 | 195.69 | 951,494 | +0.25(+0.13%) | |
Mar 09, 2022 | 196.61 | 197.64 | 193.06 | 195.44 | 1,163,439 | +0.83(+0.43%) |
Mar 08, 2022 | 202.82 | 203.80 | 194.61 | 194.62 | 1,097,680 | -8.94(-4.39%) |
Mar 07, 2022 | 201.35 | 206.40 | 201.35 | 203.55 | 1,753,296 | +0.53(+0.26%) |
Mar 04, 2022 | 196.54 | 203.36 | 196.19 | 203.02 | 1,548,791 | +4.47(+2.25%) |
Mar 03, 2022 | 199.25 | 200.72 | 198.33 | 198.56 | 985,186 | +0.11(+0.05%) |
Mar 02, 2022 | 194.19 | 199.32 | 193.79 | 198.45 | 1,351,720 | +3.02(+1.55%) |
Mar 01, 2022 | 192.89 | 196.64 | 192.49 | 195.43 | 1,471,399 | +2.48(+1.29%) |
Feb 28, 2022 | 192.33 | 193.80 | 191.08 | 192.95 | 1,355,796 | -1.97(-1.01%) |
Feb 25, 2022 | 189.37 | 195.17 | 191.75 | 194.91 | 1,132,120 | +7.16(+3.82%) |
Feb 24, 2022 | 191.81 | 193.01 | 184.20 | 187.75 | 1,395,868 | -5.49(-2.84%) |
Feb 23, 2022 | 193.29 | 193.93 | 191.76 | 193.24 | 964,651 | +0.52(+0.27%) |
Feb 22, 2022 | 192.84 | 193.65 | 191.52 | 192.73 | 1,180,448 | -0.53(-0.28%) |
Feb 18, 2022 | 193.26 | 0 | +0.53(+0.28%) | |||
Feb 17, 2022 | 191.99 | 194.00 | 189.57 | 192.73 | 1,318,850 | +0.27(+0.14%) |
Feb 16, 2022 | 192.43 | 193.73 | 190.32 | 192.46 | 796,104 | -0.22(-0.11%) |
Feb 15, 2022 | 193.35 | 195.53 | 192.12 | 192.68 | 829,946 | -0.45(-0.23%) |
Feb 14, 2022 | 195.13 | 195.56 | 190.80 | 193.12 | 1,107,552 | -1.75(-0.90%) |
Feb 11, 2022 | 193.83 | 195.64 | 193.06 | 194.87 | 918,670 | +1.68(+0.87%) |
Feb 10, 2022 | 192.42 | 193.99 | 191.85 | 193.19 | 1,176,688 | -0.21(-0.11%) |
Feb 09, 2022 | 196.60 | 197.36 | 192.94 | 193.40 | 1,498,221 | -1.05(-0.54%) |
Feb 08, 2022 | 195.13 | 196.79 | 193.82 | 194.45 | 1,228,280 | +0.04(+0.02%) |
Feb 07, 2022 | 194.77 | 195.48 | 191.24 | 194.41 | 1,359,730 | +1.83(+0.95%) |
Feb 04, 2022 | 193.42 | 195.01 | 191.17 | 192.58 | 1,317,754 | -1.08(-0.56%) |
Feb 03, 2022 | 188.99 | 193.66 | 1,721,568 | +5.11(+2.71%) | ||
Feb 02, 2022 | 186.44 | 189.32 | 186.12 | 188.56 | 1,480,701 | +2.67(+1.44%) |
Feb 01, 2022 | 187.38 | 187.96 | 184.64 | 185.89 | 925,516 | -1.27(-0.68%) |
Jan 31, 2022 | 185.90 | 187.69 | 187.16 | 868,648 | +0.23(+0.12%) | |
Jan 28, 2022 | 183.79 | 187.08 | 181.39 | 186.93 | 936,437 | +2.34(+1.27%) |
Jan 27, 2022 | 185.83 | 187.78 | 182.58 | 184.59 | 1,244,609 | +0.23(+0.12%) |
Jan 26, 2022 | 184.70 | 186.05 | 183.22 | 184.37 | 1,317,912 | -0.61(-0.33%) |
Jan 25, 2022 | 188.46 | 188.95 | 184.51 | 184.97 | 1,634,561 | -4.89(-2.58%) |
Jan 24, 2022 | 190.06 | 191.84 | 186.06 | 189.87 | 1,978,611 | -0.41(-0.21%) |
Jan 21, 2022 | 190.92 | 192.69 | 189.89 | 190.27 | 1,064,990 | +1.13(+0.60%) |
Jan 20, 2022 | 189.60 | 190.41 | 188.38 | 189.14 | 931,308 | -0.46(-0.24%) |
Jan 19, 2022 | 189.13 | 191.31 | 188.86 | 189.60 | 1,463,015 | +1.25(+0.67%) |
Jan 18, 2022 | 188.17 | 189.05 | 185.53 | 188.35 | 1,499,683 | -1.15(-0.61%) |
Jan 14, 2022 | 189.50 | 0 | +2.65(+1.42%) | |||
Jan 13, 2022 | 185.99 | 187.38 | 185.43 | 186.85 | 746,000 | +0.85(+0.46%) |
Jan 12, 2022 | 184.24 | 186.38 | 183.37 | 185.99 | 826,292 | +1.72(+0.93%) |
Jan 11, 2022 | 184.41 | 184.62 | 182.22 | 184.27 | 764,291 | -0.58(-0.31%) |
Jan 10, 2022 | 186.34 | 187.75 | 183.71 | 184.85 | 890,989 | -1.15(-0.62%) |
Jan 07, 2022 | 186.57 | 187.28 | 185.50 | 186.00 | 1,051,113 | -0.68(-0.37%) |
Jan 06, 2022 | 187.64 | 188.65 | 186.28 | 186.68 | 748,178 | -0.41(-0.22%) |
Jan 05, 2022 | 185.86 | 188.20 | 185.85 | 187.09 | 1,014,455 | +2.03(+1.10%) |
Jan 04, 2022 | 183.66 | 186.31 | 183.38 | 185.06 | 759,801 | +1.57(+0.85%) |
Jan 03, 2022 | 183.18 | 183.74 | 181.33 | 183.49 | 866,020 | -0.25(-0.13%) |
Dec 31, 2021 | 181.35 | 184.25 | 181.35 | 183.74 | 566,480 | +2.09(+1.15%) |
Dec 30, 2021 | 182.90 | 182.90 | 181.43 | 181.65 | 330,409 | -0.52(-0.29%) |
Dec 29, 2021 | 181.40 | 183.01 | 180.91 | 182.17 | 435,321 | +0.81(+0.44%) |
Dec 28, 2021 | 180.36 | 181.67 | 180.36 | 181.37 | 422,667 | +1.04(+0.57%) |
Dec 27, 2021 | 179.20 | 180.38 | 178.71 | 180.33 | 297,222 | +1.35(+0.75%) |
Dec 23, 2021 | 179.76 | 180.49 | 178.82 | 178.98 | 307,582 | -0.39(-0.22%) |
Dec 22, 2021 | 178.53 | 179.69 | 177.86 | 179.37 | 578,607 | +1.46(+0.82%) |
Dec 21, 2021 | 178.30 | 179.88 | 176.73 | 177.91 | 631,296 | -0.44(-0.25%) |
Dec 20, 2021 | 177.27 | 178.57 | 176.38 | 178.35 | 598,253 | +0.16(+0.09%) |
Dec 17, 2021 | 181.75 | 182.97 | 177.85 | 178.18 | 1,816,576 | -4.28(-2.35%) |
Dec 16, 2021 | 180.23 | 182.97 | 179.85 | 182.47 | 1,009,852 | +2.24(+1.24%) |
Dec 15, 2021 | 178.49 | 180.84 | 178.49 | 180.23 | 838,677 | +1.97(+1.11%) |
Dec 14, 2021 | 179.45 | 179.89 | 177.45 | 178.25 | 811,377 | -0.91(-0.51%) |
Dec 13, 2021 | 176.84 | 179.97 | 175.86 | 179.16 | 770,411 | +2.03(+1.15%) |
Dec 10, 2021 | 175.37 | 177.38 | 174.74 | 177.13 | 693,975 | +2.86(+1.64%) |
Dec 09, 2021 | 173.94 | 175.37 | 173.33 | 174.27 | 738,554 | +0.26(+0.15%) |
Dec 08, 2021 | 172.80 | 174.28 | 171.50 | 174.01 | 1,063,770 | +1.16(+0.67%) |
Dec 07, 2021 | 171.69 | 174.06 | 170.84 | 172.85 | 774,035 | +1.24(+0.72%) |
Dec 06, 2021 | 172.08 | 172.86 | 171.20 | 171.61 | 1,026,902 | +1.03(+0.61%) |
Dec 03, 2021 | 169.08 | 170.88 | 168.80 | 170.58 | 994,514 | +2.77(+1.65%) |
Dec 02, 2021 | 167.33 | 169.27 | 166.94 | 167.80 | 970,324 | +1.12(+0.67%) |
Dec 01, 2021 | 169.82 | 170.35 | 166.28 | 166.68 | 1,330,587 | -1.88(-1.12%) |
Nov 30, 2021 | 169.14 | 170.30 | 167.39 | 168.56 | 3,380,307 | -1.59(-0.93%) |
Nov 29, 2021 | 169.58 | 170.87 | 168.06 | 170.15 | 1,113,173 | +1.18(+0.70%) |
Nov 26, 2021 | 171.36 | 172.63 | 168.54 | 168.97 | 641,750 | -2.90(-1.69%) |
Nov 24, 2021 | 173.05 | 173.37 | 171.16 | 171.87 | 745,757 | -1.18(-0.68%) |
Nov 23, 2021 | 172.15 | 174.49 | 172.15 | 173.05 | 1,351,685 | +1.01(+0.58%) |
Nov 22, 2021 | 169.77 | 173.30 | 168.97 | 172.04 | 790,290 | +1.73(+1.02%) |
Nov 19, 2021 | 171.90 | 172.30 | 169.80 | 170.31 | 1,345,380 | -0.74(-0.43%) |
Nov 18, 2021 | 169.45 | 171.46 | 170.84 | 171.05 | 884,770 | +1.62(+0.96%) |
Nov 17, 2021 | 167.93 | 169.85 | 167.67 | 169.43 | 682,287 | +1.49(+0.89%) |
Nov 16, 2021 | 168.09 | 169.19 | 167.81 | 167.93 | 723,744 | +0.24(+0.14%) |
Nov 15, 2021 | 168.28 | 168.65 | 166.90 | 167.70 | 697,528 | -0.21(-0.12%) |
Nov 12, 2021 | 169.00 | 169.12 | 167.69 | 167.91 | 597,654 | -0.62(-0.37%) |
Nov 11, 2021 | 169.66 | 169.66 | 167.72 | 168.53 | 458,454 | -1.14(-0.67%) |
Nov 10, 2021 | 166.97 | 170.09 | 169.67 | 925,179 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.68 | 166.50 | 164.50 | 166.48 | 808,356 | +1.36(+0.82%) |
Nov 08, 2021 | 166.19 | 166.19 | 163.58 | 165.12 | 593,375 | -0.61(-0.37%) |
Nov 05, 2021 | 166.24 | 167.31 | 165.32 | 165.73 | 952,974 | +0.02(+0.01%) |
Nov 04, 2021 | 166.66 | 167.11 | 164.81 | 165.71 | 634,980 | -1.12(-0.67%) |
Nov 03, 2021 | 165.85 | 167.25 | 165.26 | 166.84 | 654,430 | +1.00(+0.60%) |
Nov 02, 2021 | 165.62 | 166.56 | 163.21 | 165.84 | 751,090 | +0.78(+0.47%) |
Nov 01, 2021 | 165.74 | 166.50 | 164.35 | 165.06 | 797,229 | -0.63(-0.38%) |
Oct 29, 2021 | 166.52 | 168.44 | 164.79 | 165.69 | 1,104,585 | -3.83(-2.26%) |
Oct 28, 2021 | 168.96 | 171.90 | 168.20 | 169.52 | 2,011,686 | -0.10(-0.06%) |
Oct 27, 2021 | 172.38 | 172.55 | 168.78 | 169.62 | 1,084,751 | -2.08(-1.21%) |
Oct 26, 2021 | 170.92 | 172.28 | 171.70 | 732,963 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.02 | 172.04 | 170.19 | 170.31 | 632,162 | -1.77(-1.03%) |
Oct 22, 2021 | 170.39 | 172.63 | 170.18 | 172.07 | 509,945 | +1.70(+1.00%) |
Oct 21, 2021 | 171.83 | 171.83 | 169.75 | 170.37 | 574,753 | +0.10(+0.06%) |
Oct 20, 2021 | 169.99 | 171.05 | 169.83 | 170.27 | 646,066 | +0.46(+0.27%) |
Oct 19, 2021 | 168.97 | 170.31 | 168.55 | 169.81 | 696,190 | +0.92(+0.54%) |
Oct 18, 2021 | 169.76 | 170.05 | 168.59 | 168.89 | 786,635 | -0.83(-0.49%) |
Oct 15, 2021 | 172.14 | 172.22 | 169.19 | 169.72 | 2,759,575 | -2.46(-1.43%) |
Oct 14, 2021 | 171.03 | 172.20 | 169.96 | 172.18 | 893,171 | +1.95(+1.14%) |
Oct 13, 2021 | 170.02 | 170.66 | 167.52 | 170.23 | 908,183 | +0.61(+0.36%) |
Oct 12, 2021 | 168.70 | 170.69 | 167.95 | 169.62 | 1,611,774 | +1.22(+0.72%) |
Oct 11, 2021 | 167.90 | 169.11 | 167.46 | 168.40 | 898,996 | +0.44(+0.26%) |
Oct 08, 2021 | 168.34 | 168.96 | 167.28 | 167.96 | 676,478 | -0.28(-0.17%) |
Oct 07, 2021 | 169.26 | 171.06 | 167.67 | 168.25 | 1,446,769 | -0.47(-0.28%) |
Oct 06, 2021 | 164.64 | 169.08 | 163.99 | 168.72 | 1,423,326 | +3.85(+2.34%) |
Oct 05, 2021 | 163.17 | 166.13 | 162.20 | 164.86 | 1,163,078 | +2.75(+1.70%) |
Oct 04, 2021 | 161.75 | 163.41 | 160.38 | 162.11 | 1,186,276 | +0.74(+0.46%) |
Oct 01, 2021 | 160.65 | 162.22 | 159.43 | 161.38 | 862,013 | +1.45(+0.90%) |
Sep 30, 2021 | 163.14 | 163.31 | 159.92 | 159.93 | 841,536 | -2.50(-1.54%) |
Sep 29, 2021 | 159.88 | 163.25 | 159.85 | 162.43 | 792,317 | +3.04(+1.91%) |
Sep 28, 2021 | 161.11 | 161.50 | 158.56 | 159.39 | 878,906 | -2.10(-1.30%) |
Sep 27, 2021 | 164.18 | 165.41 | 161.23 | 161.49 | 735,428 | -2.97(-1.80%) |
Sep 24, 2021 | 164.02 | 165.49 | 163.56 | 164.46 | 864,821 | +0.92(+0.56%) |
Sep 23, 2021 | 163.28 | 165.05 | 162.87 | 163.54 | 784,438 | +0.64(+0.39%) |
Sep 22, 2021 | 163.28 | 163.68 | 161.29 | 162.90 | 813,497 | +0.58(+0.35%) |
Sep 21, 2021 | 164.37 | 165.15 | 162.17 | 162.32 | 700,725 | -1.56(-0.95%) |
Sep 20, 2021 | 164.72 | 165.58 | 162.43 | 163.88 | 665,685 | -1.55(-0.94%) |
Sep 17, 2021 | 165.40 | 166.51 | 165.05 | 165.43 | 1,352,865 | -0.46(-0.28%) |
Sep 16, 2021 | 165.50 | 166.58 | 164.22 | 165.89 | 527,805 | +0.45(+0.27%) |
Sep 15, 2021 | 164.69 | 166.57 | 164.63 | 165.44 | 546,409 | +0.50(+0.30%) |
Sep 14, 2021 | 165.81 | 166.26 | 164.51 | 164.94 | 685,846 | -0.88(-0.53%) |
Sep 13, 2021 | 165.90 | 167.51 | 165.70 | 165.82 | 503,561 | +0.40(+0.24%) |
Sep 10, 2021 | 165.67 | 166.17 | 164.69 | 165.42 | 604,750 | -0.32(-0.19%) |
Sep 09, 2021 | 166.86 | 166.95 | 165.36 | 165.74 | 659,863 | -1.16(-0.70%) |
Sep 08, 2021 | 164.15 | 167.02 | 163.75 | 166.90 | 787,981 | +2.74(+1.67%) |
Sep 07, 2021 | 168.13 | 168.13 | 164.07 | 164.16 | 727,342 | -4.03(-2.39%) |
Sep 03, 2021 | 168.36 | 168.53 | 167.07 | 168.19 | 489,885 | -0.22(-0.13%) |
Sep 02, 2021 | 168.48 | 169.30 | 167.66 | 168.41 | 577,739 | +0.00(+0.00%) |
Sep 01, 2021 | 168.44 | 168.72 | 167.04 | 168.41 | 556,798 | +0.49(+0.29%) |
Aug 31, 2021 | 166.67 | 168.20 | 166.50 | 167.91 | 1,193,601 | +1.10(+0.66%) |
Aug 30, 2021 | 165.62 | 167.72 | 165.62 | 166.81 | 631,758 | +0.85(+0.51%) |
Aug 27, 2021 | 166.00 | 166.58 | 165.04 | 165.96 | 603,543 | +0.49(+0.30%) |
Aug 26, 2021 | 165.50 | 166.15 | 164.86 | 165.47 | 548,792 | -0.46(-0.28%) |
Aug 25, 2021 | 166.11 | 166.53 | 165.41 | 165.93 | 581,896 | -0.51(-0.31%) |
Aug 24, 2021 | 168.89 | 168.98 | 166.40 | 166.44 | 1,115,159 | -2.47(-1.46%) |
Aug 23, 2021 | 170.09 | 170.48 | 168.85 | 168.91 | 799,369 | -1.21(-0.71%) |
Aug 20, 2021 | 170.32 | 171.11 | 169.27 | 170.12 | 668,048 | -0.21(-0.12%) |
Aug 19, 2021 | 167.88 | 171.18 | 167.82 | 170.32 | 562,332 | +1.55(+0.92%) |
Aug 18, 2021 | 170.86 | 171.05 | 168.62 | 168.77 | 751,639 | -2.46(-1.44%) |
Aug 17, 2021 | 170.58 | 171.78 | 170.03 | 171.24 | 735,811 | +0.91(+0.54%) |
Aug 16, 2021 | 168.91 | 170.39 | 168.91 | 170.32 | 501,859 | +1.65(+0.98%) |
Aug 13, 2021 | 167.50 | 168.98 | 167.47 | 168.67 | 664,037 | +1.66(+0.99%) |
Aug 12, 2021 | 168.50 | 168.52 | 166.80 | 167.02 | 710,228 | -0.97(-0.58%) |
Aug 11, 2021 | 168.45 | 169.12 | 167.73 | 167.98 | 551,701 | -0.27(-0.16%) |
Aug 10, 2021 | 168.10 | 168.64 | 167.52 | 168.26 | 593,070 | +0.46(+0.27%) |
Aug 09, 2021 | 167.91 | 168.55 | 167.48 | 167.80 | 449,089 | -0.11(-0.07%) |
Aug 06, 2021 | 168.48 | 169.03 | 167.49 | 167.91 | 473,125 | -0.15(-0.09%) |
Aug 05, 2021 | 168.29 | 169.07 | 167.75 | 168.06 | 689,592 | +0.55(+0.33%) |
Aug 04, 2021 | 169.24 | 169.31 | 167.39 | 167.50 | 666,445 | -1.59(-0.94%) |
Aug 03, 2021 | 167.78 | 169.40 | 167.49 | 169.09 | 581,280 | +1.35(+0.81%) |