Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 170.80 | 170.98 | 166.88 | 169.48 | 1,542,823 | -2.24(-1.30%) |
May 27, 2022 | 170.54 | 172.36 | 168.89 | 171.72 | 457,678 | +1.65(+0.97%) |
May 26, 2022 | 165.61 | 170.79 | 165.13 | 170.07 | 835,652 | +5.87(+3.58%) |
May 25, 2022 | 158.89 | 165.57 | 158.59 | 164.19 | 831,246 | +5.17(+3.25%) |
May 24, 2022 | 161.40 | 161.79 | 156.59 | 159.03 | 1,122,542 | -3.91(-2.40%) |
May 23, 2022 | 162.38 | 164.35 | 161.47 | 162.94 | 507,586 | +1.51(+0.94%) |
May 20, 2022 | 159.43 | 161.51 | 155.19 | 161.42 | 1,080,168 | +3.69(+2.34%) |
May 19, 2022 | 159.37 | 161.12 | 154.10 | 157.73 | 1,423,056 | -2.19(-1.37%) |
May 18, 2022 | 173.57 | 174.75 | 157.57 | 159.92 | 1,921,092 | -15.83(-9.01%) |
May 17, 2022 | 173.90 | 175.77 | 171.89 | 175.75 | 534,928 | +5.39(+3.16%) |
May 16, 2022 | 172.89 | 172.89 | 169.06 | 170.36 | 467,037 | -2.91(-1.68%) |
May 13, 2022 | 170.22 | 176.91 | 170.04 | 173.27 | 923,235 | +3.74(+2.21%) |
May 12, 2022 | 165.93 | 169.73 | 164.66 | 169.53 | 1,135,697 | +3.37(+2.03%) |
May 11, 2022 | 168.65 | 170.48 | 165.63 | 166.16 | 802,613 | -2.49(-1.48%) |
May 10, 2022 | 170.69 | 172.07 | 164.46 | 168.65 | 820,303 | -0.35(-0.21%) |
May 09, 2022 | 170.19 | 173.11 | 168.60 | 169.00 | 647,933 | -3.22(-1.87%) |
May 06, 2022 | 171.82 | 173.66 | 167.06 | 172.22 | 675,762 | +0.12(+0.07%) |
May 05, 2022 | 172.57 | 174.61 | 170.79 | 172.10 | 933,743 | -2.70(-1.55%) |
May 04, 2022 | 169.07 | 175.01 | 169.07 | 174.81 | 833,818 | +5.61(+3.32%) |
May 03, 2022 | 167.02 | 169.59 | 165.65 | 169.19 | 662,429 | +2.52(+1.51%) |
May 02, 2022 | 168.33 | 169.03 | 163.32 | 166.68 | 1,104,877 | -0.71(-0.42%) |
Apr 29, 2022 | 170.63 | 173.18 | 167.11 | 167.38 | 810,298 | -3.66(-2.14%) |
Apr 28, 2022 | 169.49 | 171.33 | 167.81 | 171.05 | 954,156 | +2.73(+1.62%) |
Apr 27, 2022 | 168.05 | 170.76 | 167.04 | 168.31 | 675,896 | -0.21(-0.12%) |
Apr 26, 2022 | 171.43 | 173.01 | 167.61 | 168.52 | 1,268,432 | -2.00(-1.17%) |
Apr 25, 2022 | 165.65 | 171.26 | 164.37 | 170.52 | 992,880 | +4.60(+2.78%) |
Apr 22, 2022 | 167.58 | 167.62 | 164.84 | 165.91 | 753,423 | -1.95(-1.16%) |
Apr 21, 2022 | 170.29 | 171.13 | 166.57 | 167.86 | 925,887 | -1.19(-0.71%) |
Apr 20, 2022 | 171.39 | 172.99 | 168.92 | 169.06 | 1,106,098 | -1.29(-0.76%) |
Apr 19, 2022 | 168.62 | 171.14 | 164.63 | 170.35 | 2,118,589 | +2.38(+1.42%) |
Apr 18, 2022 | 168.28 | 171.26 | 165.15 | 167.97 | 1,799,891 | -0.55(-0.33%) |
Apr 14, 2022 | 168.34 | 170.36 | 167.21 | 168.52 | 1,115,240 | +0.03(+0.02%) |
Apr 13, 2022 | 168.85 | 169.36 | 165.51 | 168.49 | 1,134,423 | +3.67(+2.23%) |
Apr 12, 2022 | 167.97 | 170.47 | 163.60 | 164.81 | 1,107,116 | -2.42(-1.45%) |
Apr 11, 2022 | 169.42 | 170.94 | 165.23 | 167.24 | 935,958 | -2.43(-1.43%) |
Apr 08, 2022 | 166.88 | 171.18 | 163.99 | 169.66 | 1,718,191 | +0.58(+0.34%) |
Apr 07, 2022 | 168.47 | 169.76 | 163.42 | 169.09 | 1,772,765 | +1.84(+1.10%) |
Apr 06, 2022 | 166.91 | 168.64 | 162.05 | 167.25 | 2,128,872 | -2.32(-1.37%) |
Apr 05, 2022 | 173.47 | 174.14 | 167.93 | 169.57 | 1,951,608 | -3.97(-2.29%) |
Apr 04, 2022 | 178.12 | 178.34 | 172.23 | 173.53 | 1,948,017 | -4.29(-2.41%) |
Apr 01, 2022 | 197.08 | 198.00 | 176.88 | 177.82 | 2,803,578 | -18.89(-9.60%) |
Mar 31, 2022 | 204.26 | 204.26 | 195.24 | 196.71 | 1,122,024 | -5.36(-2.65%) |
Mar 30, 2022 | 204.77 | 205.28 | 201.54 | 202.07 | 930,897 | -2.90(-1.41%) |
Mar 29, 2022 | 206.81 | 207.62 | 201.97 | 204.97 | 637,390 | -0.31(-0.15%) |
Mar 28, 2022 | 205.16 | 206.32 | 202.85 | 205.29 | 621,321 | +0.34(+0.17%) |
Mar 25, 2022 | 205.19 | 205.67 | 200.43 | 204.94 | 789,203 | +0.73(+0.36%) |
Mar 24, 2022 | 207.46 | 208.96 | 203.58 | 204.21 | 766,491 | -1.70(-0.83%) |
Mar 23, 2022 | 208.99 | 209.16 | 205.84 | 205.91 | 675,517 | -3.60(-1.72%) |
Mar 22, 2022 | 209.69 | 211.33 | 206.74 | 209.51 | 553,324 | -0.11(-0.05%) |
Mar 21, 2022 | 210.22 | 212.02 | 208.61 | 209.62 | 593,076 | -1.09(-0.52%) |
Mar 18, 2022 | 212.06 | 212.35 | 207.12 | 210.70 | 1,397,281 | -1.19(-0.56%) |
Mar 17, 2022 | 211.94 | 213.53 | 208.68 | 211.89 | 909,944 | -1.74(-0.82%) |
Mar 16, 2022 | 196.37 | 213.75 | 196.37 | 213.63 | 1,954,420 | +18.69(+9.59%) |
Mar 15, 2022 | 193.31 | 196.03 | 193.06 | 194.94 | 660,399 | +3.56(+1.86%) |
Mar 14, 2022 | 194.96 | 196.89 | 189.44 | 191.38 | 789,078 | -2.94(-1.51%) |
Mar 11, 2022 | 199.35 | 203.25 | 193.96 | 194.32 | 745,637 | -3.46(-1.75%) |
Mar 10, 2022 | 192.24 | 198.86 | 191.46 | 197.78 | 505,137 | +2.46(+1.26%) |
Mar 09, 2022 | 197.50 | 197.51 | 192.40 | 195.32 | 845,294 | +5.38(+2.83%) |
Mar 08, 2022 | 194.63 | 195.40 | 187.19 | 189.94 | 1,056,394 | -5.95(-3.04%) |
Mar 07, 2022 | 199.81 | 203.27 | 194.91 | 195.89 | 809,913 | -3.82(-1.91%) |
Mar 04, 2022 | 195.94 | 200.10 | 195.48 | 199.71 | 802,325 | +2.56(+1.30%) |
Mar 03, 2022 | 199.50 | 202.52 | 196.55 | 197.16 | 742,020 | -1.45(-0.73%) |
Mar 02, 2022 | 198.39 | 202.51 | 197.31 | 198.60 | 796,841 | +2.31(+1.18%) |
Mar 01, 2022 | 197.98 | 200.84 | 193.55 | 196.29 | 700,990 | -2.52(-1.27%) |
Feb 28, 2022 | 189.17 | 199.59 | 188.73 | 198.81 | 1,132,793 | +6.70(+3.49%) |
Feb 25, 2022 | 185.20 | 193.47 | 184.94 | 192.11 | 645,241 | +7.03(+3.80%) |
Feb 24, 2022 | 181.87 | 185.61 | 181.24 | 185.07 | 633,429 | +0.15(+0.08%) |
Feb 23, 2022 | 186.06 | 187.52 | 184.68 | 184.93 | 749,766 | -0.38(-0.21%) |
Feb 22, 2022 | 184.50 | 186.80 | 183.61 | 185.31 | 786,957 | +0.84(+0.46%) |
Feb 18, 2022 | 184.47 | 0 | +0.44(+0.24%) | |||
Feb 17, 2022 | 186.12 | 187.30 | 183.17 | 184.03 | 424,814 | -3.10(-1.65%) |
Feb 16, 2022 | 188.80 | 188.80 | 182.98 | 187.12 | 690,511 | -1.97(-1.04%) |
Feb 15, 2022 | 190.51 | 194.88 | 188.53 | 189.09 | 529,297 | +0.51(+0.27%) |
Feb 14, 2022 | 187.08 | 189.71 | 185.53 | 188.58 | 663,217 | +2.47(+1.33%) |
Feb 11, 2022 | 187.79 | 190.10 | 184.22 | 186.11 | 583,930 | -1.51(-0.80%) |
Feb 10, 2022 | 187.73 | 191.81 | 186.67 | 187.62 | 624,238 | -2.82(-1.48%) |
Feb 09, 2022 | 186.53 | 191.80 | 186.36 | 190.44 | 507,753 | +5.38(+2.91%) |
Feb 08, 2022 | 183.41 | 186.88 | 182.28 | 185.06 | 377,921 | +2.29(+1.25%) |
Feb 07, 2022 | 185.89 | 185.89 | 182.54 | 182.77 | 522,426 | -2.98(-1.60%) |
Feb 04, 2022 | 189.21 | 189.57 | 184.03 | 185.75 | 530,960 | -3.63(-1.92%) |
Feb 03, 2022 | 189.95 | 192.28 | 189.39 | 511,508 | -2.03(-1.06%) | |
Feb 02, 2022 | 187.87 | 191.63 | 184.32 | 191.41 | 599,948 | +3.55(+1.89%) |
Feb 01, 2022 | 189.81 | 192.95 | 186.43 | 187.87 | 628,351 | -0.38(-0.20%) |
Jan 31, 2022 | 186.74 | 188.25 | 689,932 | +0.63(+0.33%) | ||
Jan 28, 2022 | 184.14 | 187.66 | 180.72 | 187.62 | 588,644 | +3.71(+2.01%) |
Jan 27, 2022 | 191.98 | 194.50 | 182.64 | 183.91 | 998,212 | -7.22(-3.78%) |
Jan 26, 2022 | 196.31 | 196.55 | 189.67 | 191.14 | 1,056,916 | -0.44(-0.23%) |
Jan 25, 2022 | 195.95 | 196.57 | 188.20 | 191.58 | 1,108,708 | -6.57(-3.32%) |
Jan 24, 2022 | 192.61 | 198.93 | 191.52 | 198.15 | 864,831 | +3.64(+1.87%) |
Jan 21, 2022 | 195.00 | 199.20 | 193.08 | 194.51 | 890,450 | -1.43(-0.73%) |
Jan 20, 2022 | 197.75 | 200.75 | 195.57 | 195.94 | 871,094 | -0.23(-0.12%) |
Jan 19, 2022 | 198.68 | 198.86 | 190.31 | 196.18 | 1,381,833 | +0.16(+0.08%) |
Jan 18, 2022 | 197.41 | 197.57 | 194.65 | 196.02 | 971,211 | -1.54(-0.78%) |
Jan 14, 2022 | 197.56 | 0 | -2.07(-1.04%) | |||
Jan 13, 2022 | 199.29 | 201.56 | 198.90 | 199.64 | 795,163 | +1.36(+0.69%) |
Jan 12, 2022 | 195.87 | 198.61 | 195.72 | 198.28 | 651,298 | +3.67(+1.88%) |
Jan 11, 2022 | 193.97 | 195.37 | 190.80 | 194.61 | 705,970 | +1.05(+0.54%) |
Jan 10, 2022 | 195.05 | 195.05 | 189.41 | 193.56 | 810,858 | -2.08(-1.06%) |
Jan 07, 2022 | 197.19 | 197.19 | 193.00 | 195.65 | 534,740 | -1.80(-0.91%) |
Jan 06, 2022 | 199.24 | 200.26 | 194.59 | 197.45 | 506,353 | -1.38(-0.69%) |
Jan 05, 2022 | 202.69 | 204.08 | 198.02 | 198.82 | 596,042 | -4.20(-2.07%) |
Jan 04, 2022 | 198.53 | 204.21 | 197.43 | 203.03 | 707,242 | +5.69(+2.88%) |
Jan 03, 2022 | 200.43 | 201.91 | 195.96 | 197.34 | 502,083 | -2.50(-1.25%) |
Dec 31, 2021 | 199.04 | 200.89 | 197.00 | 199.84 | 245,240 | +0.66(+0.33%) |
Dec 30, 2021 | 200.42 | 201.20 | 198.75 | 199.19 | 208,516 | -1.97(-0.98%) |
Dec 29, 2021 | 199.45 | 202.22 | 198.62 | 201.16 | 248,540 | +1.92(+0.96%) |
Dec 28, 2021 | 198.77 | 199.82 | 197.57 | 199.25 | 266,225 | +0.63(+0.32%) |
Dec 27, 2021 | 193.40 | 198.66 | 193.40 | 198.61 | 291,063 | +5.78(+3.00%) |
Dec 23, 2021 | 190.87 | 194.25 | 190.87 | 192.83 | 343,189 | +2.34(+1.23%) |
Dec 22, 2021 | 190.44 | 191.98 | 187.72 | 190.50 | 532,786 | -0.11(-0.06%) |
Dec 21, 2021 | 188.56 | 190.95 | 186.97 | 190.60 | 352,690 | +4.09(+2.19%) |
Dec 20, 2021 | 185.05 | 187.31 | 183.41 | 186.52 | 508,474 | -1.30(-0.69%) |
Dec 17, 2021 | 191.99 | 192.80 | 187.09 | 187.82 | 1,094,313 | -4.33(-2.25%) |
Dec 16, 2021 | 195.62 | 197.45 | 192.11 | 192.15 | 396,880 | -2.02(-1.04%) |
Dec 15, 2021 | 193.09 | 195.28 | 191.09 | 194.17 | 400,047 | +1.96(+1.02%) |
Dec 14, 2021 | 194.81 | 197.34 | 190.96 | 192.22 | 458,117 | -4.11(-2.09%) |
Dec 13, 2021 | 194.61 | 198.29 | 192.34 | 196.32 | 733,624 | +2.19(+1.13%) |
Dec 10, 2021 | 195.28 | 196.49 | 193.77 | 194.13 | 441,554 | -0.01(-0.01%) |
Dec 09, 2021 | 191.86 | 196.42 | 190.76 | 194.14 | 461,405 | +1.84(+0.96%) |
Dec 08, 2021 | 193.12 | 194.44 | 189.05 | 192.30 | 348,661 | +0.51(+0.26%) |
Dec 07, 2021 | 193.17 | 195.77 | 191.50 | 191.79 | 450,153 | +0.60(+0.31%) |
Dec 06, 2021 | 188.93 | 192.53 | 188.72 | 191.20 | 490,524 | +3.76(+2.00%) |
Dec 03, 2021 | 187.36 | 189.06 | 185.69 | 187.44 | 473,961 | +1.55(+0.84%) |
Dec 02, 2021 | 181.69 | 187.13 | 181.02 | 185.89 | 477,394 | +4.05(+2.23%) |
Dec 01, 2021 | 190.56 | 190.56 | 181.76 | 181.84 | 679,547 | -5.05(-2.70%) |
Nov 30, 2021 | 190.29 | 190.67 | 185.86 | 186.90 | 910,481 | -4.61(-2.40%) |
Nov 29, 2021 | 192.28 | 194.41 | 190.00 | 191.50 | 375,228 | +1.27(+0.67%) |
Nov 26, 2021 | 191.10 | 193.00 | 189.49 | 190.23 | 303,773 | -5.53(-2.83%) |
Nov 24, 2021 | 194.73 | 196.14 | 193.17 | 195.76 | 387,805 | -0.34(-0.17%) |
Nov 23, 2021 | 192.97 | 196.37 | 191.62 | 196.11 | 537,186 | +3.16(+1.64%) |
Nov 22, 2021 | 190.65 | 194.91 | 189.96 | 192.95 | 432,345 | +3.02(+1.59%) |
Nov 19, 2021 | 191.33 | 191.41 | 186.49 | 189.93 | 718,824 | -1.46(-0.76%) |
Nov 18, 2021 | 195.41 | 191.75 | 191.07 | 191.38 | 637,439 | -3.94(-2.02%) |
Nov 17, 2021 | 196.69 | 198.19 | 195.06 | 195.32 | 409,562 | -1.64(-0.83%) |
Nov 16, 2021 | 194.81 | 198.04 | 194.56 | 196.97 | 474,411 | +2.06(+1.06%) |
Nov 15, 2021 | 194.63 | 196.82 | 194.60 | 194.90 | 411,254 | +0.14(+0.07%) |
Nov 12, 2021 | 192.04 | 197.97 | 192.04 | 194.77 | 501,357 | +2.73(+1.42%) |
Nov 11, 2021 | 189.74 | 192.75 | 189.60 | 192.04 | 494,422 | +2.87(+1.52%) |
Nov 10, 2021 | 190.30 | 189.16 | 222,485 | -1.76(-0.92%) | ||
Nov 09, 2021 | 190.24 | 191.99 | 189.69 | 190.93 | 277,322 | +0.55(+0.29%) |
Nov 08, 2021 | 189.96 | 191.13 | 187.77 | 190.38 | 377,119 | +1.42(+0.75%) |
Nov 05, 2021 | 194.70 | 196.02 | 188.49 | 188.96 | 624,606 | -3.91(-2.03%) |
Nov 04, 2021 | 191.05 | 193.34 | 189.84 | 192.87 | 564,553 | +2.11(+1.11%) |
Nov 03, 2021 | 188.31 | 191.03 | 188.14 | 190.76 | 627,938 | +2.17(+1.15%) |
Nov 02, 2021 | 191.38 | 191.82 | 187.83 | 188.59 | 690,637 | -2.53(-1.32%) |
Nov 01, 2021 | 192.97 | 192.49 | 189.86 | 191.12 | 582,458 | -1.38(-0.71%) |
Oct 29, 2021 | 191.81 | 194.40 | 191.30 | 192.50 | 395,922 | -0.80(-0.41%) |
Oct 28, 2021 | 191.02 | 193.80 | 190.33 | 193.30 | 304,952 | +3.16(+1.66%) |
Oct 27, 2021 | 191.80 | 193.76 | 190.07 | 190.13 | 416,543 | -1.67(-0.87%) |
Oct 26, 2021 | 193.67 | 191.67 | 191.80 | 523,958 | -1.22(-0.63%) | |
Oct 25, 2021 | 191.43 | 193.02 | 707,158 | +2.02(+1.06%) | ||
Oct 22, 2021 | 189.99 | 193.00 | 189.95 | 191.00 | 531,227 | +1.68(+0.89%) |
Oct 21, 2021 | 190.43 | 191.39 | 188.52 | 189.32 | 585,688 | -1.06(-0.56%) |
Oct 20, 2021 | 187.47 | 190.86 | 185.65 | 190.39 | 716,317 | +3.67(+1.97%) |
Oct 19, 2021 | 185.51 | 186.95 | 183.25 | 186.72 | 463,881 | +2.17(+1.17%) |
Oct 18, 2021 | 186.66 | 188.10 | 183.36 | 184.55 | 1,064,436 | -1.46(-0.79%) |
Oct 15, 2021 | 180.60 | 188.20 | 177.40 | 186.01 | 1,775,473 | +14.95(+8.74%) |
Oct 14, 2021 | 168.91 | 171.43 | 168.31 | 171.07 | 636,103 | +3.79(+2.26%) |
Oct 13, 2021 | 167.43 | 168.02 | 164.28 | 167.28 | 561,410 | +0.95(+0.57%) |
Oct 12, 2021 | 165.32 | 167.53 | 164.18 | 166.33 | 696,119 | +1.11(+0.67%) |
Oct 11, 2021 | 163.57 | 166.60 | 163.41 | 165.22 | 436,233 | -0.52(-0.31%) |
Oct 08, 2021 | 164.81 | 169.01 | 164.09 | 165.74 | 591,795 | -3.19(-1.89%) |
Oct 07, 2021 | 168.81 | 170.60 | 168.37 | 168.93 | 350,014 | +1.36(+0.81%) |
Oct 06, 2021 | 165.76 | 167.87 | 163.90 | 167.57 | 389,388 | +0.92(+0.55%) |
Oct 05, 2021 | 162.49 | 167.49 | 162.22 | 166.66 | 433,829 | +5.16(+3.19%) |
Oct 04, 2021 | 162.54 | 164.21 | 160.82 | 161.50 | 427,229 | -1.34(-0.82%) |
Oct 01, 2021 | 164.04 | 164.58 | 159.84 | 162.84 | 520,400 | -0.40(-0.25%) |
Sep 30, 2021 | 166.71 | 167.47 | 163.04 | 163.24 | 505,893 | -2.79(-1.68%) |
Sep 29, 2021 | 167.82 | 168.93 | 164.79 | 166.03 | 380,895 | -1.51(-0.90%) |
Sep 28, 2021 | 169.73 | 170.93 | 167.17 | 167.54 | 467,203 | -2.84(-1.67%) |
Sep 27, 2021 | 169.80 | 172.58 | 169.14 | 170.38 | 414,552 | +0.77(+0.45%) |
Sep 24, 2021 | 166.00 | 169.63 | 165.92 | 169.61 | 389,473 | +2.86(+1.72%) |
Sep 23, 2021 | 165.19 | 167.70 | 165.19 | 166.75 | 360,072 | +2.25(+1.37%) |
Sep 22, 2021 | 167.60 | 167.60 | 164.40 | 164.50 | 422,788 | -2.13(-1.28%) |
Sep 21, 2021 | 166.37 | 167.20 | 163.85 | 166.63 | 391,849 | +1.56(+0.95%) |
Sep 20, 2021 | 162.54 | 165.26 | 161.56 | 165.06 | 499,771 | +0.36(+0.22%) |
Sep 17, 2021 | 166.99 | 167.46 | 163.68 | 164.70 | 928,013 | -2.41(-1.44%) |
Sep 16, 2021 | 167.94 | 168.40 | 166.75 | 167.12 | 367,082 | -0.81(-0.48%) |
Sep 15, 2021 | 165.07 | 168.73 | 164.48 | 167.93 | 709,860 | +3.78(+2.30%) |
Sep 14, 2021 | 168.80 | 168.81 | 163.27 | 164.15 | 670,662 | -3.47(-2.07%) |
Sep 13, 2021 | 171.19 | 171.19 | 167.16 | 167.61 | 436,890 | -2.03(-1.20%) |
Sep 10, 2021 | 169.68 | 171.98 | 169.06 | 169.64 | 442,587 | +1.00(+0.59%) |
Sep 09, 2021 | 173.08 | 174.46 | 167.96 | 168.65 | 651,616 | -4.28(-2.48%) |
Sep 08, 2021 | 175.05 | 175.46 | 172.44 | 172.93 | 597,552 | -2.12(-1.21%) |
Sep 07, 2021 | 176.83 | 177.84 | 174.88 | 175.05 | 466,233 | -1.72(-0.97%) |
Sep 03, 2021 | 178.25 | 179.37 | 176.52 | 176.77 | 490,192 | -1.81(-1.01%) |
Sep 02, 2021 | 175.75 | 178.76 | 175.57 | 178.58 | 372,640 | +3.70(+2.12%) |
Sep 01, 2021 | 173.16 | 175.40 | 170.68 | 174.88 | 405,341 | +1.70(+0.98%) |
Aug 31, 2021 | 178.48 | 178.48 | 172.53 | 173.18 | 819,867 | -5.18(-2.91%) |
Aug 30, 2021 | 175.14 | 179.99 | 174.91 | 178.36 | 685,810 | +3.07(+1.75%) |
Aug 27, 2021 | 171.26 | 175.60 | 171.26 | 175.29 | 484,830 | +4.50(+2.63%) |
Aug 26, 2021 | 171.04 | 171.62 | 169.56 | 170.79 | 371,376 | -0.25(-0.15%) |
Aug 25, 2021 | 169.86 | 171.85 | 169.70 | 171.04 | 270,612 | +1.12(+0.66%) |
Aug 24, 2021 | 171.35 | 171.95 | 169.35 | 169.92 | 404,825 | -0.82(-0.48%) |
Aug 23, 2021 | 170.51 | 172.52 | 170.50 | 170.74 | 317,373 | +0.40(+0.23%) |
Aug 20, 2021 | 169.01 | 170.59 | 167.12 | 170.34 | 270,922 | +2.89(+1.73%) |
Aug 19, 2021 | 167.69 | 169.31 | 166.00 | 167.45 | 511,553 | -1.68(-0.99%) |
Aug 18, 2021 | 170.43 | 172.05 | 167.49 | 169.13 | 520,328 | -1.58(-0.93%) |
Aug 17, 2021 | 171.52 | 171.52 | 168.24 | 170.71 | 432,072 | -1.89(-1.10%) |
Aug 16, 2021 | 170.84 | 172.72 | 168.73 | 172.60 | 522,097 | +1.17(+0.68%) |
Aug 13, 2021 | 169.07 | 172.06 | 168.17 | 171.43 | 405,453 | +2.40(+1.42%) |
Aug 12, 2021 | 169.22 | 170.29 | 168.35 | 169.03 | 354,437 | +0.38(+0.23%) |
Aug 11, 2021 | 163.03 | 168.66 | 162.50 | 168.65 | 522,469 | +5.51(+3.37%) |
Aug 10, 2021 | 161.56 | 163.94 | 160.38 | 163.14 | 435,214 | +1.71(+1.06%) |
Aug 09, 2021 | 162.26 | 162.74 | 161.14 | 161.43 | 305,917 | -1.64(-1.01%) |
Aug 06, 2021 | 163.14 | 164.42 | 162.21 | 163.07 | 414,799 | +0.18(+0.11%) |
Aug 05, 2021 | 163.66 | 164.50 | 161.87 | 162.90 | 399,484 | -0.46(-0.28%) |
Aug 04, 2021 | 166.14 | 166.14 | 163.19 | 163.36 | 403,184 | -3.49(-2.09%) |
Aug 03, 2021 | 163.55 | 167.13 | 162.40 | 166.84 | 421,888 | +3.65(+2.24%) |
Aug 02, 2021 | 164.32 | 165.86 | 163.06 | 163.19 | 462,143 | -0.95(-0.58%) |
Jul 30, 2021 | 162.52 | 164.85 | 161.66 | 164.15 | 506,314 | +1.01(+0.62%) |
Jul 29, 2021 | 161.34 | 163.46 | 161.04 | 163.13 | 334,969 | +2.85(+1.78%) |
Jul 28, 2021 | 161.67 | 161.67 | 158.45 | 160.29 | 414,317 | -0.88(-0.54%) |
Jul 27, 2021 | 160.82 | 162.03 | 159.88 | 161.16 | 385,694 | -0.16(-0.10%) |
Jul 26, 2021 | 162.86 | 164.19 | 161.04 | 161.32 | 404,705 | -1.66(-1.02%) |
Jul 23, 2021 | 160.01 | 163.39 | 159.32 | 162.98 | 494,385 | +3.50(+2.19%) |
Jul 22, 2021 | 159.73 | 160.51 | 158.75 | 159.48 | 547,923 | +0.03(+0.02%) |
Jul 21, 2021 | 160.67 | 160.78 | 156.80 | 159.45 | 650,740 | -0.69(-0.43%) |
Jul 20, 2021 | 156.06 | 161.24 | 155.06 | 160.14 | 1,501,039 | +4.54(+2.92%) |
Jul 19, 2021 | 159.02 | 159.06 | 155.19 | 155.60 | 1,108,535 | -5.14(-3.20%) |
Jul 16, 2021 | 163.46 | 164.04 | 158.51 | 160.74 | 1,641,222 | -2.74(-1.67%) |
Jul 15, 2021 | 164.28 | 166.35 | 163.04 | 163.47 | 918,141 | -1.82(-1.10%) |
Jul 14, 2021 | 163.56 | 167.69 | 163.09 | 165.30 | 1,014,285 | +2.65(+1.63%) |
Jul 13, 2021 | 161.13 | 162.92 | 159.85 | 162.65 | 738,685 | +1.42(+0.88%) |
Jul 12, 2021 | 160.43 | 162.47 | 159.95 | 161.22 | 617,892 | -0.32(-0.20%) |
Jul 09, 2021 | 160.54 | 161.79 | 158.94 | 161.54 | 602,385 | +3.38(+2.14%) |
Jul 08, 2021 | 159.56 | 161.83 | 157.38 | 158.16 | 675,975 | -4.51(-2.77%) |
Jul 07, 2021 | 158.91 | 162.80 | 158.91 | 162.68 | 627,308 | +3.82(+2.40%) |
Jul 06, 2021 | 161.45 | 161.80 | 156.10 | 158.85 | 668,003 | -2.23(-1.38%) |
Jul 02, 2021 | 162.00 | 162.74 | 160.43 | 161.09 | 540,942 | -1.59(-0.98%) |
Jul 01, 2021 | 159.86 | 163.25 | 158.83 | 162.68 | 963,789 | +3.89(+2.45%) |
Jun 30, 2021 | 157.47 | 159.22 | 157.02 | 158.79 | 700,151 | +1.26(+0.80%) |
Jun 29, 2021 | 157.30 | 158.11 | 155.71 | 157.53 | 678,688 | -0.12(-0.07%) |
Jun 28, 2021 | 157.87 | 158.17 | 156.37 | 157.65 | 619,707 | -0.21(-0.14%) |
Jun 25, 2021 | 156.13 | 158.54 | 155.17 | 157.86 | 1,747,277 | +1.47(+0.94%) |
Jun 24, 2021 | 155.10 | 156.58 | 154.18 | 156.39 | 585,488 | +1.22(+0.79%) |
Jun 23, 2021 | 156.51 | 157.01 | 155.08 | 155.17 | 356,407 | -1.08(-0.69%) |
Jun 22, 2021 | 155.45 | 157.02 | 154.39 | 156.25 | 399,066 | +0.64(+0.41%) |
Jun 21, 2021 | 153.28 | 156.50 | 153.28 | 155.61 | 459,608 | +3.70(+2.44%) |
Jun 18, 2021 | 152.98 | 153.42 | 151.15 | 151.91 | 1,396,669 | -2.67(-1.73%) |
Jun 17, 2021 | 160.71 | 161.02 | 153.65 | 154.58 | 664,265 | -5.73(-3.57%) |
Jun 16, 2021 | 162.68 | 162.89 | 160.09 | 160.31 | 496,517 | -2.21(-1.36%) |
Jun 15, 2021 | 160.40 | 163.49 | 159.03 | 162.52 | 779,708 | +2.12(+1.32%) |
Jun 14, 2021 | 161.18 | 161.44 | 159.49 | 160.40 | 493,609 | -0.62(-0.39%) |
Jun 11, 2021 | 160.26 | 161.45 | 159.88 | 161.03 | 438,613 | +1.02(+0.64%) |
Jun 10, 2021 | 161.64 | 163.18 | 159.28 | 160.00 | 588,903 | -1.34(-0.83%) |
Jun 09, 2021 | 160.86 | 162.47 | 159.13 | 161.35 | 1,074,678 | +0.09(+0.05%) |
Jun 08, 2021 | 159.76 | 161.69 | 159.09 | 161.26 | 486,885 | +1.87(+1.17%) |
Jun 07, 2021 | 163.96 | 163.96 | 158.92 | 159.39 | 931,501 | -3.42(-2.10%) |
Jun 04, 2021 | 164.89 | 165.39 | 159.82 | 162.81 | 625,942 | -2.37(-1.43%) |
Jun 03, 2021 | 165.52 | 166.34 | 162.83 | 165.18 | 457,738 | -0.56(-0.34%) |
Jun 02, 2021 | 168.06 | 168.06 | 164.42 | 165.74 | 648,860 | -2.00(-1.19%) |