Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 134.74 | 135.56 | 128.93 | 129.53 | 2,242,158 | -6.02(-4.44%) |
Apr 28, 2022 | 134.83 | 136.67 | 132.56 | 135.54 | 1,432,994 | +1.46(+1.09%) |
Apr 27, 2022 | 135.12 | 137.62 | 134.02 | 134.08 | 1,880,833 | -1.03(-0.76%) |
Apr 26, 2022 | 137.15 | 138.73 | 135.10 | 135.11 | 1,622,925 | -3.10(-2.24%) |
Apr 25, 2022 | 138.19 | 139.12 | 135.06 | 138.21 | 1,349,889 | -0.74(-0.53%) |
Apr 22, 2022 | 138.97 | 139.12 | 136.32 | 138.95 | 1,652,411 | -1.13(-0.81%) |
Apr 21, 2022 | 142.32 | 147.39 | 134.58 | 140.08 | 2,252,799 | -11.04(-7.30%) |
Apr 20, 2022 | 150.35 | 152.38 | 149.77 | 151.12 | 1,188,203 | +3.73(+2.53%) |
Apr 19, 2022 | 143.30 | 147.63 | 143.03 | 147.39 | 784,359 | +4.92(+3.45%) |
Apr 18, 2022 | 141.83 | 144.00 | 141.71 | 142.47 | 879,872 | +0.22(+0.16%) |
Apr 14, 2022 | 145.72 | 146.56 | 142.13 | 142.25 | 911,895 | -2.93(-2.02%) |
Apr 13, 2022 | 143.30 | 145.27 | 143.27 | 145.18 | 623,811 | +1.50(+1.04%) |
Apr 12, 2022 | 145.64 | 146.87 | 142.67 | 143.69 | 802,595 | -1.32(-0.91%) |
Apr 11, 2022 | 146.61 | 147.75 | 144.72 | 145.01 | 882,327 | -1.60(-1.09%) |
Apr 08, 2022 | 146.92 | 149.40 | 145.18 | 146.61 | 1,258,837 | -3.45(-2.30%) |
Apr 07, 2022 | 149.28 | 150.93 | 148.31 | 150.06 | 1,008,303 | -0.31(-0.21%) |
Apr 06, 2022 | 147.70 | 150.47 | 146.75 | 150.37 | 856,870 | +0.81(+0.54%) |
Apr 05, 2022 | 153.48 | 154.52 | 149.03 | 149.56 | 893,171 | -3.90(-2.54%) |
Apr 04, 2022 | 153.00 | 154.08 | 151.33 | 153.46 | 841,134 | -0.60(-0.39%) |
Apr 01, 2022 | 153.86 | 154.93 | 152.53 | 154.06 | 655,521 | +1.60(+1.05%) |
Mar 31, 2022 | 155.50 | 156.07 | 152.39 | 152.46 | 778,541 | -3.58(-2.29%) |
Mar 30, 2022 | 157.29 | 157.83 | 155.57 | 156.03 | 665,037 | -2.10(-1.33%) |
Mar 29, 2022 | 156.25 | 158.26 | 155.64 | 158.13 | 551,623 | +3.97(+2.58%) |
Mar 28, 2022 | 153.30 | 154.21 | 152.00 | 154.16 | 379,915 | +0.36(+0.23%) |
Mar 25, 2022 | 153.28 | 153.88 | 152.27 | 153.80 | 430,834 | +1.02(+0.67%) |
Mar 24, 2022 | 153.88 | 154.32 | 151.91 | 152.78 | 606,844 | -0.58(-0.38%) |
Mar 23, 2022 | 153.77 | 155.19 | 153.15 | 153.36 | 564,595 | -1.52(-0.98%) |
Mar 22, 2022 | 154.74 | 156.29 | 154.20 | 154.88 | 952,173 | +1.20(+0.78%) |
Mar 21, 2022 | 154.79 | 155.31 | 152.68 | 153.68 | 607,273 | -1.08(-0.70%) |
Mar 18, 2022 | 153.24 | 155.32 | 151.22 | 154.76 | 1,137,295 | +1.88(+1.23%) |
Mar 17, 2022 | 149.70 | 153.13 | 149.70 | 152.88 | 470,838 | +1.49(+0.98%) |
Mar 16, 2022 | 149.26 | 152.56 | 148.25 | 151.39 | 887,092 | +3.51(+2.37%) |
Mar 15, 2022 | 148.44 | 148.82 | 146.38 | 147.88 | 688,955 | +0.75(+0.51%) |
Mar 14, 2022 | 148.09 | 149.87 | 146.72 | 147.13 | 514,191 | +0.77(+0.52%) |
Mar 11, 2022 | 149.18 | 149.96 | 146.24 | 146.37 | 795,778 | -1.31(-0.89%) |
Mar 10, 2022 | 144.67 | 147.83 | 147.68 | 919,012 | +0.76(+0.52%) | |
Mar 09, 2022 | 146.09 | 148.67 | 145.58 | 146.92 | 732,263 | +4.87(+3.43%) |
Mar 08, 2022 | 143.74 | 146.06 | 141.57 | 142.05 | 915,089 | -0.65(-0.46%) |
Mar 07, 2022 | 146.18 | 146.72 | 142.52 | 142.70 | 1,247,465 | -3.97(-2.70%) |
Mar 04, 2022 | 149.95 | 150.61 | 146.48 | 146.67 | 1,263,232 | -5.96(-3.90%) |
Mar 03, 2022 | 154.20 | 154.49 | 151.64 | 152.62 | 457,490 | -0.08(-0.05%) |
Mar 02, 2022 | 149.05 | 154.22 | 148.82 | 152.70 | 913,364 | +5.32(+3.61%) |
Mar 01, 2022 | 152.01 | 152.63 | 146.32 | 147.38 | 872,117 | -5.04(-3.31%) |
Feb 28, 2022 | 152.19 | 154.62 | 150.73 | 152.42 | 1,032,606 | -2.10(-1.36%) |
Feb 25, 2022 | 150.99 | 155.03 | 151.89 | 154.52 | 649,503 | +4.04(+2.69%) |
Feb 24, 2022 | 147.22 | 150.54 | 146.55 | 150.48 | 851,861 | +0.44(+0.29%) |
Feb 23, 2022 | 153.75 | 154.07 | 149.41 | 150.04 | 869,235 | -3.15(-2.05%) |
Feb 22, 2022 | 154.14 | 155.58 | 152.51 | 153.19 | 763,777 | -0.84(-0.55%) |
Feb 18, 2022 | 154.03 | 0 | -0.35(-0.23%) | |||
Feb 17, 2022 | 156.25 | 157.07 | 154.21 | 154.38 | 801,644 | -3.45(-2.18%) |
Feb 16, 2022 | 155.63 | 158.75 | 155.14 | 157.83 | 719,858 | +1.29(+0.82%) |
Feb 15, 2022 | 158.11 | 159.04 | 155.58 | 156.54 | 914,568 | +0.45(+0.29%) |
Feb 14, 2022 | 155.39 | 156.77 | 154.43 | 156.09 | 812,914 | +0.92(+0.59%) |
Feb 11, 2022 | 159.28 | 159.67 | 154.15 | 155.17 | 917,789 | -3.61(-2.28%) |
Feb 10, 2022 | 159.56 | 162.04 | 157.73 | 158.79 | 809,582 | -3.53(-2.18%) |
Feb 09, 2022 | 161.29 | 163.24 | 161.29 | 162.32 | 508,821 | +2.68(+1.68%) |
Feb 08, 2022 | 157.60 | 160.20 | 155.78 | 159.64 | 804,704 | +2.59(+1.65%) |
Feb 07, 2022 | 158.12 | 158.70 | 156.39 | 157.05 | 718,972 | -0.97(-0.61%) |
Feb 04, 2022 | 157.02 | 159.68 | 152.69 | 158.02 | 1,514,436 | -0.40(-0.25%) |
Feb 03, 2022 | 163.70 | 157.82 | 158.42 | 1,009,577 | -6.49(-3.93%) | |
Feb 02, 2022 | 163.96 | 166.02 | 162.92 | 164.91 | 983,274 | +0.55(+0.34%) |
Feb 01, 2022 | 164.49 | 165.28 | 160.95 | 164.36 | 1,052,641 | -0.21(-0.13%) |
Jan 31, 2022 | 160.65 | 164.66 | 164.57 | 1,586,725 | +2.79(+1.72%) | |
Jan 28, 2022 | 163.31 | 163.44 | 157.00 | 161.78 | 1,244,677 | -1.63(-1.00%) |
Jan 27, 2022 | 168.69 | 169.60 | 159.20 | 163.41 | 1,485,390 | -1.17(-0.71%) |
Jan 26, 2022 | 166.08 | 169.34 | 163.85 | 164.58 | 912,224 | -0.73(-0.44%) |
Jan 25, 2022 | 165.48 | 166.88 | 160.69 | 165.31 | 965,906 | -2.92(-1.74%) |
Jan 24, 2022 | 165.60 | 168.72 | 161.30 | 168.23 | 1,130,605 | +0.16(+0.09%) |
Jan 21, 2022 | 169.31 | 170.81 | 167.28 | 168.08 | 671,061 | -1.11(-0.66%) |
Jan 20, 2022 | 172.89 | 173.96 | 168.93 | 169.19 | 1,021,701 | -2.83(-1.64%) |
Jan 19, 2022 | 173.66 | 174.34 | 170.93 | 172.02 | 675,522 | -0.81(-0.47%) |
Jan 18, 2022 | 170.98 | 172.97 | 169.08 | 172.83 | 1,006,705 | -0.04(-0.02%) |
Jan 14, 2022 | 172.87 | 0 | -1.84(-1.05%) | |||
Jan 13, 2022 | 176.37 | 176.43 | 174.00 | 174.71 | 544,610 | -0.88(-0.50%) |
Jan 12, 2022 | 176.06 | 177.28 | 174.64 | 175.59 | 404,865 | +0.54(+0.31%) |
Jan 11, 2022 | 174.53 | 175.31 | 171.09 | 175.05 | 550,260 | +1.34(+0.77%) |
Jan 10, 2022 | 175.04 | 175.49 | 171.76 | 173.71 | 703,104 | -3.46(-1.95%) |
Jan 07, 2022 | 176.70 | 178.26 | 175.52 | 177.17 | 1,091,798 | +1.41(+0.80%) |
Jan 06, 2022 | 174.88 | 177.15 | 174.19 | 175.77 | 777,267 | +2.06(+1.19%) |
Jan 05, 2022 | 176.28 | 177.10 | 173.35 | 173.70 | 783,409 | -2.06(-1.17%) |
Jan 04, 2022 | 174.30 | 177.25 | 173.96 | 175.77 | 834,835 | +3.04(+1.76%) |
Jan 03, 2022 | 175.93 | 177.94 | 171.72 | 172.72 | 811,604 | -3.17(-1.80%) |
Dec 31, 2021 | 175.40 | 177.02 | 174.88 | 175.89 | 357,516 | +0.90(+0.51%) |
Dec 30, 2021 | 176.49 | 177.21 | 174.87 | 174.99 | 312,501 | -0.77(-0.44%) |
Dec 29, 2021 | 174.28 | 176.07 | 173.50 | 175.77 | 379,734 | +1.61(+0.92%) |
Dec 28, 2021 | 172.89 | 174.38 | 172.89 | 174.16 | 415,686 | +1.14(+0.66%) |
Dec 27, 2021 | 168.67 | 173.26 | 168.27 | 173.01 | 481,114 | +4.74(+2.81%) |
Dec 23, 2021 | 167.92 | 169.04 | 167.30 | 168.28 | 486,199 | +1.21(+0.72%) |
Dec 22, 2021 | 165.94 | 167.10 | 165.52 | 167.07 | 405,273 | +1.12(+0.68%) |
Dec 21, 2021 | 164.52 | 166.54 | 162.84 | 165.94 | 574,119 | +2.80(+1.72%) |
Dec 20, 2021 | 164.56 | 165.16 | 160.87 | 163.15 | 970,296 | -1.79(-1.09%) |
Dec 17, 2021 | 167.42 | 170.63 | 164.88 | 164.94 | 1,785,473 | -1.97(-1.18%) |
Dec 16, 2021 | 167.56 | 169.95 | 166.73 | 166.90 | 1,052,273 | +0.63(+0.38%) |
Dec 15, 2021 | 163.65 | 166.46 | 162.64 | 166.27 | 838,310 | +3.49(+2.14%) |
Dec 14, 2021 | 165.65 | 166.63 | 161.10 | 162.79 | 748,147 | -3.56(-2.14%) |
Dec 13, 2021 | 166.56 | 167.26 | 164.99 | 166.35 | 550,300 | +0.38(+0.23%) |
Dec 10, 2021 | 165.71 | 167.20 | 164.99 | 165.97 | 570,119 | -0.25(-0.15%) |
Dec 09, 2021 | 165.88 | 168.10 | 165.47 | 166.23 | 342,533 | -0.22(-0.13%) |
Dec 08, 2021 | 167.07 | 167.07 | 164.91 | 166.45 | 488,891 | -0.39(-0.23%) |
Dec 07, 2021 | 166.59 | 169.62 | 165.91 | 166.84 | 743,887 | +2.19(+1.33%) |
Dec 06, 2021 | 163.57 | 165.46 | 162.88 | 164.65 | 542,553 | +2.89(+1.78%) |
Dec 03, 2021 | 161.74 | 162.69 | 158.84 | 161.76 | 882,990 | +0.56(+0.35%) |
Dec 02, 2021 | 158.42 | 162.51 | 158.05 | 161.20 | 718,056 | +3.49(+2.21%) |
Dec 01, 2021 | 160.67 | 163.79 | 157.70 | 157.71 | 804,640 | -0.99(-0.62%) |
Nov 30, 2021 | 165.16 | 165.89 | 158.26 | 158.70 | 1,784,897 | -7.70(-4.63%) |
Nov 29, 2021 | 167.01 | 168.43 | 165.50 | 166.40 | 811,425 | +1.03(+0.62%) |
Nov 26, 2021 | 165.55 | 167.62 | 164.84 | 165.37 | 565,872 | -4.83(-2.84%) |
Nov 24, 2021 | 169.10 | 170.62 | 168.32 | 170.20 | 468,078 | +0.25(+0.15%) |
Nov 23, 2021 | 170.10 | 170.68 | 168.73 | 169.95 | 427,120 | +0.08(+0.05%) |
Nov 22, 2021 | 170.26 | 172.21 | 169.82 | 169.87 | 448,067 | -0.15(-0.09%) |
Nov 19, 2021 | 171.42 | 172.09 | 169.94 | 170.02 | 558,102 | -0.51(-0.30%) |
Nov 18, 2021 | 169.76 | 170.69 | 170.07 | 170.53 | 692,534 | +1.13(+0.67%) |
Nov 17, 2021 | 170.39 | 171.88 | 168.44 | 169.40 | 501,146 | -1.18(-0.69%) |
Nov 16, 2021 | 167.83 | 171.88 | 167.83 | 170.58 | 608,211 | +3.02(+1.80%) |
Nov 15, 2021 | 167.07 | 168.98 | 166.11 | 167.56 | 666,929 | +0.62(+0.37%) |
Nov 12, 2021 | 166.09 | 166.97 | 164.09 | 166.94 | 584,720 | +1.65(+1.00%) |
Nov 11, 2021 | 168.71 | 168.80 | 165.01 | 165.29 | 583,253 | -3.48(-2.06%) |
Nov 10, 2021 | 169.38 | 168.38 | 168.76 | 405,488 | -0.62(-0.36%) | |
Nov 09, 2021 | 167.31 | 169.47 | 167.04 | 169.38 | 406,953 | +1.71(+1.02%) |
Nov 08, 2021 | 167.13 | 168.23 | 165.68 | 167.67 | 592,963 | +2.25(+1.36%) |
Nov 05, 2021 | 167.70 | 168.32 | 165.03 | 165.42 | 606,973 | -0.82(-0.49%) |
Nov 04, 2021 | 164.97 | 167.34 | 164.88 | 166.24 | 398,411 | +2.07(+1.26%) |
Nov 03, 2021 | 164.92 | 165.56 | 162.74 | 164.18 | 370,790 | -1.39(-0.84%) |
Nov 02, 2021 | 164.46 | 166.13 | 164.01 | 165.57 | 445,739 | +1.62(+0.99%) |
Nov 01, 2021 | 163.50 | 164.36 | 162.16 | 163.94 | 476,905 | +0.66(+0.40%) |
Oct 29, 2021 | 162.86 | 164.49 | 162.24 | 163.29 | 673,769 | +0.01(+0.01%) |
Oct 28, 2021 | 160.50 | 163.34 | 160.33 | 163.28 | 449,262 | +3.32(+2.08%) |
Oct 27, 2021 | 162.21 | 162.89 | 159.79 | 159.96 | 498,397 | -1.71(-1.06%) |
Oct 26, 2021 | 163.15 | 161.62 | 161.66 | 403,937 | -1.20(-0.73%) | |
Oct 25, 2021 | 162.72 | 163.79 | 161.92 | 162.86 | 552,559 | -0.55(-0.34%) |
Oct 22, 2021 | 164.35 | 165.38 | 163.29 | 163.41 | 551,445 | -0.37(-0.22%) |
Oct 21, 2021 | 161.96 | 163.94 | 160.81 | 163.78 | 517,097 | +0.72(+0.44%) |
Oct 20, 2021 | 163.69 | 165.37 | 162.05 | 163.06 | 1,073,946 | +0.91(+0.56%) |
Oct 19, 2021 | 167.13 | 168.26 | 160.48 | 162.16 | 1,808,652 | +1.08(+0.67%) |
Oct 18, 2021 | 158.41 | 161.73 | 158.30 | 161.08 | 1,068,201 | +1.62(+1.02%) |
Oct 15, 2021 | 158.33 | 160.83 | 157.54 | 159.45 | 919,301 | +2.51(+1.60%) |
Oct 14, 2021 | 152.69 | 157.22 | 152.69 | 156.94 | 681,281 | +4.95(+3.26%) |
Oct 13, 2021 | 152.07 | 152.81 | 151.02 | 151.99 | 583,945 | +0.28(+0.18%) |
Oct 12, 2021 | 151.71 | 153.69 | 151.20 | 151.71 | 647,791 | +0.41(+0.27%) |
Oct 11, 2021 | 152.21 | 153.36 | 151.30 | 151.30 | 541,093 | -1.13(-0.74%) |
Oct 08, 2021 | 153.50 | 153.50 | 151.32 | 152.43 | 565,445 | -1.89(-1.23%) |
Oct 07, 2021 | 154.62 | 155.64 | 154.26 | 154.32 | 732,580 | +0.70(+0.46%) |
Oct 06, 2021 | 151.32 | 153.75 | 149.47 | 153.62 | 705,983 | +0.92(+0.60%) |
Oct 05, 2021 | 151.14 | 153.69 | 150.07 | 152.70 | 695,834 | +2.06(+1.37%) |
Oct 04, 2021 | 151.06 | 152.89 | 149.65 | 150.65 | 707,553 | -0.86(-0.57%) |
Oct 01, 2021 | 150.91 | 152.69 | 148.90 | 151.50 | 567,774 | +1.33(+0.89%) |
Sep 30, 2021 | 154.69 | 154.70 | 150.13 | 150.17 | 831,953 | -3.67(-2.38%) |
Sep 29, 2021 | 154.03 | 154.47 | 153.60 | 153.84 | 488,111 | +0.44(+0.29%) |
Sep 28, 2021 | 155.54 | 155.54 | 152.15 | 153.40 | 784,336 | -2.72(-1.74%) |
Sep 27, 2021 | 156.09 | 157.30 | 156.04 | 156.12 | 635,938 | -0.23(-0.15%) |
Sep 24, 2021 | 157.49 | 157.97 | 156.19 | 156.35 | 389,639 | -1.58(-1.00%) |
Sep 23, 2021 | 157.73 | 159.03 | 157.35 | 157.94 | 600,004 | +1.25(+0.80%) |
Sep 22, 2021 | 157.00 | 158.16 | 156.41 | 156.69 | 717,804 | +0.97(+0.63%) |
Sep 21, 2021 | 158.00 | 158.00 | 155.23 | 155.72 | 606,458 | -1.25(-0.80%) |
Sep 20, 2021 | 154.52 | 157.18 | 153.71 | 156.97 | 1,420,050 | -0.10(-0.06%) |
Sep 17, 2021 | 157.52 | 158.37 | 155.95 | 157.07 | 1,452,016 | -1.55(-0.98%) |
Sep 16, 2021 | 162.02 | 162.12 | 157.74 | 158.62 | 1,546,669 | -3.33(-2.06%) |
Sep 15, 2021 | 160.96 | 162.72 | 160.57 | 161.96 | 1,506,186 | +0.71(+0.44%) |
Sep 14, 2021 | 165.43 | 165.90 | 160.65 | 161.25 | 1,463,382 | -3.60(-2.18%) |
Sep 13, 2021 | 169.06 | 169.31 | 163.57 | 164.85 | 1,026,873 | -2.76(-1.65%) |
Sep 10, 2021 | 169.82 | 170.05 | 167.54 | 167.61 | 734,846 | -1.24(-0.73%) |
Sep 09, 2021 | 169.00 | 170.41 | 168.65 | 168.85 | 709,204 | -0.01(-0.01%) |
Sep 08, 2021 | 166.75 | 169.45 | 166.07 | 168.86 | 667,146 | +2.01(+1.20%) |
Sep 07, 2021 | 168.26 | 168.41 | 166.66 | 166.85 | 545,253 | -2.09(-1.23%) |
Sep 03, 2021 | 169.51 | 170.20 | 168.63 | 168.94 | 576,699 | -1.02(-0.60%) |
Sep 02, 2021 | 168.87 | 170.02 | 168.35 | 169.96 | 482,670 | +2.03(+1.21%) |
Sep 01, 2021 | 168.83 | 168.83 | 166.59 | 167.93 | 467,427 | -0.45(-0.27%) |
Aug 31, 2021 | 169.67 | 169.67 | 168.04 | 168.39 | 822,788 | -1.38(-0.81%) |
Aug 30, 2021 | 168.80 | 170.36 | 168.39 | 169.77 | 434,233 | +1.64(+0.98%) |
Aug 27, 2021 | 168.41 | 168.84 | 167.81 | 168.13 | 510,274 | +0.53(+0.32%) |
Aug 26, 2021 | 167.75 | 168.01 | 167.09 | 167.60 | 609,832 | -0.41(-0.24%) |
Aug 25, 2021 | 167.83 | 168.77 | 167.41 | 168.00 | 571,448 | +0.22(+0.13%) |
Aug 24, 2021 | 166.70 | 168.12 | 166.45 | 167.78 | 536,664 | +1.09(+0.65%) |
Aug 23, 2021 | 166.85 | 167.87 | 166.45 | 166.69 | 577,864 | +0.38(+0.23%) |
Aug 20, 2021 | 166.09 | 166.75 | 165.09 | 166.31 | 1,374,705 | +0.27(+0.16%) |
Aug 19, 2021 | 163.91 | 167.25 | 163.74 | 166.04 | 1,457,717 | +0.88(+0.53%) |
Aug 18, 2021 | 165.97 | 167.64 | 165.01 | 165.16 | 747,505 | -1.45(-0.87%) |
Aug 17, 2021 | 166.83 | 167.23 | 165.07 | 166.61 | 609,165 | -0.91(-0.54%) |
Aug 16, 2021 | 165.18 | 167.57 | 164.12 | 167.52 | 598,467 | +2.23(+1.35%) |
Aug 13, 2021 | 165.74 | 166.30 | 164.81 | 165.28 | 770,172 | -0.40(-0.24%) |
Aug 12, 2021 | 165.78 | 166.40 | 164.84 | 165.69 | 1,106,388 | -0.41(-0.25%) |
Aug 11, 2021 | 165.76 | 166.73 | 165.12 | 166.10 | 719,713 | +0.71(+0.43%) |
Aug 10, 2021 | 163.05 | 165.61 | 162.96 | 165.39 | 800,685 | +2.59(+1.59%) |
Aug 09, 2021 | 162.98 | 163.19 | 161.96 | 162.80 | 796,311 | -0.41(-0.25%) |
Aug 06, 2021 | 163.74 | 164.37 | 162.59 | 163.22 | 746,914 | +0.29(+0.18%) |
Aug 05, 2021 | 162.55 | 163.55 | 162.18 | 162.93 | 840,266 | +1.08(+0.67%) |
Aug 04, 2021 | 162.64 | 163.36 | 160.91 | 161.85 | 1,002,753 | -1.54(-0.94%) |
Aug 03, 2021 | 161.59 | 163.68 | 160.73 | 163.39 | 971,790 | +2.63(+1.64%) |
Aug 02, 2021 | 161.30 | 162.76 | 160.67 | 160.76 | 721,399 | -0.17(-0.11%) |
Jul 30, 2021 | 158.73 | 161.11 | 158.12 | 160.93 | 1,165,751 | +1.93(+1.22%) |
Jul 29, 2021 | 157.92 | 159.16 | 157.33 | 159.00 | 588,467 | +2.07(+1.32%) |
Jul 28, 2021 | 158.00 | 158.09 | 156.20 | 156.93 | 1,322,752 | -0.84(-0.53%) |
Jul 27, 2021 | 156.20 | 158.51 | 155.40 | 157.76 | 990,419 | +0.89(+0.56%) |
Jul 26, 2021 | 157.91 | 159.03 | 155.86 | 156.88 | 1,163,582 | -1.33(-0.84%) |
Jul 23, 2021 | 159.70 | 160.18 | 157.31 | 158.21 | 965,449 | -0.52(-0.33%) |
Jul 22, 2021 | 158.62 | 158.88 | 157.07 | 158.73 | 934,313 | +0.71(+0.45%) |
Jul 21, 2021 | 157.25 | 159.62 | 157.18 | 158.01 | 1,859,880 | +1.88(+1.20%) |
Jul 20, 2021 | 146.88 | 157.67 | 146.88 | 156.14 | 1,811,756 | +9.79(+6.69%) |
Jul 19, 2021 | 147.38 | 147.63 | 144.92 | 146.34 | 1,319,774 | -2.87(-1.92%) |
Jul 16, 2021 | 150.24 | 151.05 | 148.99 | 149.21 | 924,444 | -0.67(-0.45%) |
Jul 15, 2021 | 148.84 | 150.89 | 148.84 | 149.89 | 708,752 | +0.34(+0.23%) |
Jul 14, 2021 | 149.22 | 150.06 | 148.63 | 149.55 | 789,819 | +0.86(+0.58%) |
Jul 13, 2021 | 149.21 | 149.90 | 148.31 | 148.69 | 532,380 | -0.45(-0.30%) |
Jul 12, 2021 | 146.85 | 149.22 | 146.52 | 149.15 | 646,970 | +1.37(+0.93%) |
Jul 09, 2021 | 147.58 | 147.97 | 146.87 | 147.78 | 702,349 | +2.23(+1.53%) |
Jul 08, 2021 | 145.53 | 146.96 | 144.08 | 145.54 | 1,080,618 | -1.87(-1.27%) |
Jul 07, 2021 | 144.67 | 147.68 | 144.67 | 147.41 | 674,218 | +2.42(+1.67%) |
Jul 06, 2021 | 145.72 | 146.15 | 143.23 | 145.00 | 621,939 | -1.19(-0.81%) |
Jul 02, 2021 | 146.19 | 146.67 | 144.76 | 146.18 | 488,831 | +0.81(+0.56%) |
Jul 01, 2021 | 145.70 | 146.13 | 144.84 | 145.37 | 802,520 | +0.35(+0.24%) |
Jun 30, 2021 | 143.71 | 145.15 | 143.15 | 145.02 | 613,898 | +1.32(+0.92%) |
Jun 29, 2021 | 143.97 | 144.68 | 143.27 | 143.71 | 618,186 | +0.23(+0.16%) |
Jun 28, 2021 | 143.69 | 143.97 | 142.38 | 143.47 | 506,771 | -0.31(-0.21%) |
Jun 25, 2021 | 142.81 | 144.00 | 142.57 | 143.78 | 722,616 | +1.57(+1.10%) |
Jun 24, 2021 | 141.78 | 142.30 | 140.51 | 142.21 | 482,440 | +0.74(+0.52%) |
Jun 23, 2021 | 142.18 | 142.65 | 140.88 | 141.47 | 957,205 | -0.38(-0.26%) |
Jun 22, 2021 | 140.81 | 142.46 | 139.94 | 141.85 | 578,787 | +0.96(+0.68%) |
Jun 21, 2021 | 138.70 | 141.11 | 138.45 | 140.88 | 597,256 | +3.22(+2.34%) |
Jun 18, 2021 | 138.53 | 139.04 | 137.63 | 137.67 | 1,035,431 | -2.70(-1.92%) |
Jun 17, 2021 | 144.63 | 144.63 | 139.54 | 140.36 | 797,150 | -4.07(-2.82%) |
Jun 16, 2021 | 145.26 | 146.04 | 144.12 | 144.44 | 686,841 | -1.33(-0.91%) |
Jun 15, 2021 | 145.05 | 146.04 | 144.09 | 145.76 | 474,917 | +0.99(+0.68%) |
Jun 14, 2021 | 145.91 | 146.57 | 143.90 | 144.77 | 552,508 | -1.37(-0.94%) |
Jun 11, 2021 | 145.33 | 146.37 | 144.70 | 146.14 | 701,256 | +1.42(+0.98%) |
Jun 10, 2021 | 146.37 | 146.40 | 144.49 | 144.72 | 484,318 | -0.36(-0.25%) |
Jun 09, 2021 | 146.42 | 146.42 | 144.85 | 145.08 | 385,019 | -1.31(-0.89%) |
Jun 08, 2021 | 145.61 | 146.56 | 144.69 | 146.39 | 433,202 | +0.38(+0.26%) |
Jun 07, 2021 | 147.61 | 148.07 | 145.41 | 146.02 | 441,510 | -1.46(-0.99%) |
Jun 04, 2021 | 146.54 | 147.75 | 146.41 | 147.48 | 485,114 | +1.07(+0.73%) |
Jun 03, 2021 | 145.27 | 146.58 | 144.46 | 146.41 | 637,766 | +0.77(+0.53%) |
Jun 02, 2021 | 146.03 | 146.64 | 144.93 | 145.64 | 562,115 | +0.11(+0.07%) |
Jun 01, 2021 | 146.37 | 146.64 | 145.41 | 145.53 | 449,074 | +0.61(+0.42%) |
May 28, 2021 | 145.21 | 145.35 | 144.15 | 144.93 | 510,791 | +0.24(+0.17%) |
May 27, 2021 | 144.23 | 145.29 | 143.73 | 144.69 | 859,915 | +1.79(+1.25%) |
May 26, 2021 | 143.00 | 143.33 | 141.96 | 142.90 | 468,626 | -0.10(-0.07%) |
May 25, 2021 | 143.46 | 144.24 | 142.85 | 143.01 | 831,041 | -0.47(-0.33%) |
May 24, 2021 | 143.14 | 143.89 | 142.08 | 143.48 | 924,438 | +1.17(+0.82%) |
May 21, 2021 | 142.96 | 143.80 | 141.81 | 142.31 | 470,635 | +0.19(+0.14%) |
May 20, 2021 | 141.73 | 142.54 | 140.58 | 142.11 | 528,093 | +0.67(+0.48%) |
May 19, 2021 | 140.14 | 141.46 | 139.21 | 141.44 | 547,280 | -0.41(-0.29%) |
May 18, 2021 | 144.32 | 144.58 | 141.80 | 141.85 | 557,031 | -2.43(-1.68%) |
May 17, 2021 | 144.97 | 145.61 | 143.03 | 144.28 | 525,050 | -1.03(-0.71%) |
May 14, 2021 | 144.21 | 146.11 | 144.21 | 145.31 | 652,115 | +1.76(+1.22%) |
May 13, 2021 | 140.72 | 144.22 | 140.72 | 143.55 | 706,581 | +3.04(+2.16%) |
May 12, 2021 | 144.30 | 144.69 | 140.40 | 140.51 | 729,098 | -3.64(-2.52%) |
May 11, 2021 | 146.25 | 146.37 | 143.57 | 144.15 | 758,613 | -3.13(-2.12%) |
May 10, 2021 | 147.81 | 149.50 | 147.23 | 147.28 | 665,348 | +0.52(+0.35%) |
May 07, 2021 | 145.93 | 147.45 | 145.49 | 146.76 | 852,213 | +0.23(+0.16%) |
May 06, 2021 | 145.61 | 146.67 | 144.81 | 146.53 | 637,869 | +1.76(+1.21%) |
May 05, 2021 | 145.45 | 145.69 | 143.41 | 144.77 | 714,079 | -0.67(-0.46%) |
May 04, 2021 | 143.50 | 145.80 | 142.99 | 145.44 | 642,747 | +1.70(+1.18%) |