Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 201.09 | 201.50 | 198.50 | 199.50 | 389,329 | -0.50(-0.25%) |
May 27, 2022 | 199.00 | 201.50 | 198.55 | 200.00 | 1,204,530 | +5.51(+2.83%) |
May 26, 2022 | 194.72 | 197.63 | 193.28 | 194.49 | 199,683 | +0.74(+0.38%) |
May 25, 2022 | 190.78 | 194.34 | 190.78 | 193.75 | 200,009 | +2.39(+1.25%) |
May 24, 2022 | 190.81 | 193.68 | 189.64 | 191.36 | 193,546 | +0.40(+0.21%) |
May 23, 2022 | 188.80 | 191.02 | 188.34 | 190.96 | 238,382 | +2.32(+1.23%) |
May 20, 2022 | 187.70 | 188.97 | 185.39 | 188.64 | 200,988 | +0.90(+0.48%) |
May 19, 2022 | 184.32 | 188.00 | 183.77 | 187.74 | 262,223 | +2.51(+1.36%) |
May 18, 2022 | 187.36 | 187.79 | 185.01 | 185.23 | 161,157 | -2.95(-1.57%) |
May 17, 2022 | 186.96 | 189.00 | 185.71 | 188.18 | 231,425 | +1.60(+0.86%) |
May 16, 2022 | 187.59 | 188.28 | 186.07 | 186.58 | 126,349 | -1.46(-0.78%) |
May 13, 2022 | 187.68 | 190.28 | 187.31 | 188.04 | 141,616 | +0.50(+0.27%) |
May 12, 2022 | 187.06 | 187.65 | 185.73 | 187.54 | 153,495 | +0.92(+0.49%) |
May 11, 2022 | 186.64 | 188.89 | 185.06 | 186.62 | 133,482 | -0.51(-0.27%) |
May 10, 2022 | 184.52 | 187.85 | 183.33 | 187.13 | 250,688 | +3.29(+1.79%) |
May 09, 2022 | 186.84 | 188.18 | 183.13 | 183.84 | 375,474 | -4.66(-2.47%) |
May 06, 2022 | 190.25 | 190.78 | 186.88 | 188.50 | 249,340 | -1.75(-0.92%) |
May 05, 2022 | 192.28 | 192.45 | 189.15 | 190.25 | 171,369 | -2.03(-1.06%) |
May 04, 2022 | 190.87 | 192.50 | 190.33 | 192.28 | 200,923 | +1.44(+0.75%) |
May 03, 2022 | 189.37 | 191.36 | 188.79 | 190.84 | 143,065 | +0.91(+0.48%) |
May 02, 2022 | 189.59 | 190.45 | 187.77 | 189.93 | 146,440 | +1.00(+0.53%) |
Apr 29, 2022 | 191.06 | 191.55 | 188.39 | 188.93 | 253,699 | -2.03(-1.07%) |
Apr 28, 2022 | 188.76 | 191.55 | 188.51 | 190.97 | 201,909 | +2.16(+1.14%) |
Apr 27, 2022 | 187.36 | 189.71 | 186.11 | 188.81 | 280,268 | +1.60(+0.85%) |
Apr 26, 2022 | 188.60 | 189.56 | 187.13 | 187.21 | 242,360 | -1.51(-0.80%) |
Apr 25, 2022 | 188.92 | 189.17 | 186.78 | 188.72 | 259,765 | +0.13(+0.07%) |
Apr 22, 2022 | 188.06 | 189.56 | 187.41 | 188.59 | 251,116 | +0.53(+0.28%) |
Apr 21, 2022 | 191.22 | 191.25 | 187.72 | 188.06 | 219,574 | -2.32(-1.22%) |
Apr 20, 2022 | 192.07 | 192.18 | 190.13 | 190.39 | 255,224 | -0.75(-0.39%) |
Apr 19, 2022 | 190.27 | 192.03 | 190.21 | 191.13 | 266,859 | +1.54(+0.81%) |
Apr 18, 2022 | 187.92 | 190.16 | 187.67 | 189.60 | 287,820 | +0.91(+0.48%) |
Apr 14, 2022 | 188.20 | 188.95 | 187.61 | 188.69 | 246,529 | +0.65(+0.35%) |
Apr 13, 2022 | 187.13 | 188.73 | 186.55 | 188.04 | 163,498 | +1.37(+0.73%) |
Apr 12, 2022 | 188.56 | 189.51 | 184.81 | 186.68 | 294,937 | -1.60(-0.85%) |
Apr 11, 2022 | 188.56 | 188.56 | 187.56 | 188.27 | 262,255 | -0.21(-0.11%) |
Apr 08, 2022 | 190.00 | 190.00 | 186.66 | 188.48 | 300,623 | +1.50(+0.80%) |
Apr 07, 2022 | 185.35 | 187.25 | 185.10 | 186.99 | 237,538 | +2.21(+1.19%) |
Apr 06, 2022 | 185.86 | 185.87 | 184.52 | 184.78 | 206,677 | -0.61(-0.33%) |
Apr 05, 2022 | 186.90 | 186.96 | 185.13 | 185.39 | 291,990 | -1.43(-0.76%) |
Apr 04, 2022 | 189.98 | 190.47 | 185.15 | 186.81 | 306,345 | -3.16(-1.66%) |
Apr 01, 2022 | 186.57 | 190.06 | 186.57 | 189.98 | 334,538 | +2.92(+1.56%) |
Mar 31, 2022 | 184.35 | 187.33 | 183.83 | 187.05 | 165,064 | +2.80(+1.52%) |
Mar 30, 2022 | 182.94 | 185.52 | 182.08 | 184.25 | 194,761 | +1.49(+0.81%) |
Mar 29, 2022 | 181.07 | 183.31 | 181.07 | 182.76 | 160,246 | +1.65(+0.91%) |
Mar 28, 2022 | 180.18 | 181.17 | 179.40 | 181.12 | 151,484 | +1.00(+0.55%) |
Mar 25, 2022 | 180.50 | 180.83 | 179.58 | 180.12 | 142,407 | +0.16(+0.09%) |
Mar 24, 2022 | 180.38 | 180.83 | 178.90 | 179.96 | 132,923 | +0.16(+0.09%) |
Mar 23, 2022 | 180.08 | 180.64 | 178.91 | 179.80 | 125,782 | -0.15(-0.08%) |
Mar 22, 2022 | 179.58 | 180.58 | 178.58 | 179.95 | 152,730 | +0.72(+0.40%) |
Mar 21, 2022 | 177.52 | 179.51 | 177.49 | 179.23 | 155,095 | +1.92(+1.08%) |
Mar 18, 2022 | 178.06 | 178.78 | 176.47 | 177.32 | 292,996 | -1.20(-0.67%) |
Mar 17, 2022 | 178.64 | 179.58 | 177.40 | 178.51 | 84,472 | +0.22(+0.12%) |
Mar 16, 2022 | 178.32 | 179.47 | 177.34 | 178.29 | 124,668 | -0.09(-0.05%) |
Mar 15, 2022 | 178.58 | 178.86 | 177.65 | 178.38 | 194,876 | +0.33(+0.19%) |
Mar 14, 2022 | 178.58 | 179.38 | 177.62 | 178.06 | 148,405 | -0.53(-0.30%) |
Mar 11, 2022 | 179.43 | 180.02 | 178.18 | 178.58 | 261,935 | -0.75(-0.42%) |
Mar 10, 2022 | 179.20 | 179.59 | 178.28 | 179.33 | 122,436 | +0.09(+0.05%) |
Mar 09, 2022 | 181.56 | 181.56 | 178.99 | 179.24 | 160,442 | -0.30(-0.17%) |
Mar 08, 2022 | 177.64 | 180.83 | 175.42 | 179.54 | 345,730 | +1.48(+0.83%) |
Mar 07, 2022 | 179.59 | 179.73 | 177.93 | 178.06 | 258,281 | -1.03(-0.57%) |
Mar 04, 2022 | 179.03 | 180.02 | 176.18 | 179.09 | 444,780 | +0.37(+0.21%) |
Mar 03, 2022 | 181.39 | 181.39 | 178.49 | 178.72 | 225,589 | -1.29(-0.71%) |
Mar 02, 2022 | 179.67 | 180.83 | 179.13 | 180.01 | 135,511 | +0.34(+0.19%) |
Mar 01, 2022 | 178.44 | 180.38 | 178.40 | 179.67 | 249,362 | +1.50(+0.84%) |
Feb 28, 2022 | 178.60 | 180.53 | 177.08 | 178.18 | 282,848 | -1.32(-0.73%) |
Feb 25, 2022 | 178.95 | 180.45 | 178.13 | 179.49 | 155,697 | +1.22(+0.68%) |
Feb 24, 2022 | 177.18 | 178.67 | 175.77 | 178.28 | 131,122 | +0.07(+0.04%) |
Feb 23, 2022 | 179.45 | 180.32 | 177.72 | 178.21 | 120,551 | -0.46(-0.26%) |
Feb 22, 2022 | 179.98 | 181.57 | 178.00 | 178.66 | 235,125 | -0.92(-0.51%) |
Feb 18, 2022 | 179.58 | 0 | -0.99(-0.55%) | |||
Feb 17, 2022 | 180.58 | 181.45 | 178.66 | 180.57 | 147,274 | -0.94(-0.52%) |
Feb 16, 2022 | 182.20 | 184.27 | 181.37 | 181.51 | 96,331 | -1.48(-0.81%) |
Feb 15, 2022 | 183.37 | 183.47 | 181.51 | 182.98 | 117,175 | +1.49(+0.82%) |
Feb 14, 2022 | 183.51 | 183.51 | 180.60 | 181.50 | 158,364 | -2.02(-1.10%) |
Feb 11, 2022 | 182.10 | 184.62 | 181.97 | 183.51 | 85,124 | +2.05(+1.13%) |
Feb 10, 2022 | 181.06 | 183.54 | 180.79 | 181.47 | 123,471 | -0.60(-0.33%) |
Feb 09, 2022 | 181.83 | 182.59 | 181.13 | 182.07 | 125,230 | +0.72(+0.40%) |
Feb 08, 2022 | 182.00 | 183.70 | 181.34 | 181.35 | 99,603 | -0.16(-0.09%) |
Feb 07, 2022 | 182.08 | 182.53 | 180.77 | 181.51 | 147,631 | +0.26(+0.14%) |
Feb 04, 2022 | 181.92 | 182.16 | 180.58 | 181.25 | 102,267 | -1.64(-0.89%) |
Feb 03, 2022 | 182.29 | 184.22 | 182.88 | 98,427 | +0.49(+0.27%) | |
Feb 02, 2022 | 183.57 | 186.04 | 182.23 | 182.40 | 158,806 | -1.40(-0.76%) |
Feb 01, 2022 | 183.94 | 184.83 | 181.18 | 183.79 | 136,728 | +0.22(+0.12%) |
Jan 31, 2022 | 183.69 | 183.57 | 195,208 | -0.84(-0.45%) | ||
Jan 28, 2022 | 181.82 | 184.53 | 179.53 | 184.41 | 136,219 | +2.23(+1.22%) |
Jan 27, 2022 | 185.84 | 185.84 | 180.92 | 182.18 | 316,183 | -2.55(-1.38%) |
Jan 26, 2022 | 185.92 | 186.62 | 183.65 | 184.73 | 128,294 | -1.24(-0.67%) |
Jan 25, 2022 | 186.20 | 188.15 | 184.99 | 185.97 | 135,546 | -0.11(-0.06%) |
Jan 24, 2022 | 185.19 | 186.88 | 184.63 | 186.08 | 262,164 | -0.12(-0.06%) |
Jan 21, 2022 | 187.12 | 188.16 | 185.13 | 186.20 | 171,260 | -0.92(-0.49%) |
Jan 20, 2022 | 187.41 | 188.85 | 186.89 | 187.12 | 116,667 | -0.35(-0.19%) |
Jan 19, 2022 | 188.09 | 188.61 | 187.29 | 187.47 | 243,356 | -0.67(-0.35%) |
Jan 18, 2022 | 188.50 | 189.06 | 187.95 | 188.13 | 96,260 | -0.37(-0.20%) |
Jan 14, 2022 | 188.50 | 0 | +0.82(+0.43%) | |||
Jan 13, 2022 | 189.13 | 189.13 | 187.56 | 187.69 | 76,003 | -0.52(-0.28%) |
Jan 12, 2022 | 189.41 | 189.52 | 187.72 | 188.20 | 121,758 | -0.70(-0.37%) |
Jan 11, 2022 | 189.11 | 189.60 | 188.41 | 188.90 | 241,432 | -0.11(-0.06%) |
Jan 10, 2022 | 188.21 | 189.36 | 186.97 | 189.01 | 227,579 | +1.58(+0.84%) |
Jan 07, 2022 | 188.45 | 189.13 | 187.18 | 187.43 | 94,705 | -1.09(-0.58%) |
Jan 06, 2022 | 189.93 | 189.93 | 188.51 | 188.51 | 98,072 | -0.58(-0.31%) |
Jan 05, 2022 | 188.74 | 189.56 | 188.45 | 189.09 | 171,218 | +0.77(+0.41%) |
Jan 04, 2022 | 188.08 | 189.65 | 187.68 | 188.32 | 149,332 | -0.25(-0.13%) |
Jan 03, 2022 | 188.47 | 189.49 | 187.04 | 188.57 | 261,621 | -1.61(-0.85%) |
Dec 31, 2021 | 188.83 | 190.39 | 188.38 | 190.18 | 89,160 | +0.80(+0.42%) |
Dec 30, 2021 | 189.75 | 189.85 | 188.70 | 189.39 | 113,059 | +0.38(+0.20%) |
Dec 29, 2021 | 189.36 | 189.41 | 188.60 | 189.01 | 76,934 | -0.17(-0.09%) |
Dec 28, 2021 | 187.16 | 189.59 | 187.14 | 189.18 | 107,250 | +0.85(+0.45%) |
Dec 27, 2021 | 187.95 | 188.33 | 186.32 | 188.33 | 214,037 | +1.71(+0.92%) |
Dec 23, 2021 | 186.62 | 187.52 | 186.33 | 186.62 | 249,481 | +0.00(+0.00%) |
Dec 22, 2021 | 187.22 | 189.21 | 186.02 | 186.62 | 114,906 | -0.47(-0.25%) |
Dec 21, 2021 | 188.11 | 189.05 | 186.63 | 187.09 | 194,538 | -2.41(-1.27%) |
Dec 20, 2021 | 189.28 | 190.55 | 188.78 | 189.50 | 156,613 | -0.01(-0.01%) |
Dec 17, 2021 | 188.97 | 190.60 | 188.61 | 189.51 | 420,358 | +0.35(+0.18%) |
Dec 16, 2021 | 189.70 | 190.12 | 188.78 | 189.16 | 198,144 | -0.40(-0.21%) |
Dec 15, 2021 | 189.39 | 190.65 | 188.34 | 189.56 | 290,939 | +0.89(+0.47%) |
Dec 14, 2021 | 187.93 | 189.10 | 187.91 | 188.67 | 171,813 | +0.74(+0.39%) |
Dec 13, 2021 | 187.35 | 190.65 | 187.30 | 187.93 | 180,954 | +0.46(+0.24%) |
Dec 10, 2021 | 188.22 | 188.39 | 186.16 | 187.48 | 281,114 | +0.28(+0.15%) |
Dec 09, 2021 | 188.84 | 189.43 | 185.69 | 187.20 | 320,545 | -1.60(-0.85%) |
Dec 08, 2021 | 187.91 | 189.76 | 187.80 | 188.80 | 137,651 | +0.41(+0.22%) |
Dec 07, 2021 | 190.08 | 191.44 | 187.99 | 188.39 | 120,422 | -1.38(-0.73%) |
Dec 06, 2021 | 187.94 | 189.78 | 187.22 | 189.78 | 267,752 | +1.98(+1.05%) |
Dec 03, 2021 | 187.12 | 187.94 | 186.74 | 187.79 | 239,039 | +0.46(+0.24%) |
Dec 02, 2021 | 187.34 | 188.85 | 186.07 | 187.34 | 224,462 | +1.23(+0.66%) |
Dec 01, 2021 | 187.39 | 189.31 | 185.69 | 186.10 | 108,584 | -0.80(-0.43%) |
Nov 30, 2021 | 186.29 | 187.68 | 186.12 | 186.90 | 191,099 | +0.08(+0.04%) |
Nov 29, 2021 | 186.12 | 187.62 | 185.40 | 186.82 | 143,784 | +1.00(+0.54%) |
Nov 26, 2021 | 185.04 | 186.59 | 184.59 | 185.81 | 78,094 | -0.32(-0.17%) |
Nov 24, 2021 | 187.08 | 187.66 | 186.07 | 186.13 | 97,767 | -0.95(-0.51%) |
Nov 23, 2021 | 187.26 | 188.43 | 187.08 | 187.08 | 109,449 | -0.05(-0.03%) |
Nov 22, 2021 | 187.04 | 188.23 | 186.52 | 187.13 | 117,844 | +0.91(+0.49%) |
Nov 19, 2021 | 186.90 | 187.12 | 185.97 | 186.22 | 251,439 | -0.47(-0.25%) |
Nov 18, 2021 | 186.52 | 187.40 | 186.32 | 186.69 | 194,993 | +0.57(+0.31%) |
Nov 17, 2021 | 186.32 | 188.23 | 185.76 | 186.12 | 457,910 | -0.20(-0.11%) |
Nov 16, 2021 | 186.57 | 186.98 | 186.03 | 186.32 | 202,883 | +0.07(+0.04%) |
Nov 15, 2021 | 186.46 | 186.82 | 185.78 | 186.25 | 128,737 | +0.33(+0.18%) |
Nov 12, 2021 | 186.46 | 187.11 | 185.75 | 185.92 | 115,228 | -0.33(-0.18%) |
Nov 11, 2021 | 187.31 | 187.31 | 185.13 | 186.25 | 141,465 | -0.88(-0.47%) |
Nov 10, 2021 | 187.62 | 186.43 | 187.13 | 91,279 | -0.38(-0.20%) | |
Nov 09, 2021 | 187.49 | 188.37 | 186.81 | 187.51 | 41,652 | -0.12(-0.06%) |
Nov 08, 2021 | 188.78 | 189.59 | 187.27 | 187.62 | 91,198 | -0.38(-0.20%) |
Nov 05, 2021 | 188.06 | 189.10 | 187.79 | 188.00 | 88,453 | +0.23(+0.12%) |
Nov 04, 2021 | 187.68 | 188.78 | 187.24 | 187.78 | 167,714 | -0.19(-0.10%) |
Nov 03, 2021 | 188.84 | 190.02 | 187.75 | 187.96 | 97,470 | -0.85(-0.45%) |
Nov 02, 2021 | 190.49 | 193.60 | 188.41 | 188.81 | 141,779 | -1.79(-0.94%) |
Nov 01, 2021 | 188.54 | 199.06 | 188.56 | 190.60 | 560,377 | +2.04(+1.08%) |
Oct 29, 2021 | 187.52 | 189.21 | 187.00 | 188.56 | 151,122 | +0.47(+0.25%) |
Oct 28, 2021 | 187.48 | 188.85 | 186.97 | 188.09 | 80,872 | +0.91(+0.48%) |
Oct 27, 2021 | 188.68 | 189.61 | 186.93 | 187.19 | 124,870 | -1.66(-0.88%) |
Oct 26, 2021 | 188.80 | 188.85 | 196,307 | +0.23(+0.12%) | ||
Oct 25, 2021 | 188.56 | 189.61 | 188.14 | 188.62 | 81,968 | +0.35(+0.19%) |
Oct 22, 2021 | 188.32 | 190.26 | 187.92 | 188.27 | 165,359 | +1.27(+0.68%) |
Oct 21, 2021 | 185.87 | 187.41 | 185.87 | 187.00 | 117,016 | +1.48(+0.80%) |
Oct 20, 2021 | 185.80 | 188.01 | 185.25 | 185.51 | 107,639 | -0.11(-0.06%) |
Oct 19, 2021 | 186.37 | 187.10 | 185.42 | 185.62 | 194,776 | -0.50(-0.27%) |
Oct 18, 2021 | 185.63 | 186.53 | 185.60 | 186.12 | 248,261 | +0.30(+0.16%) |
Oct 15, 2021 | 187.81 | 188.39 | 185.44 | 185.82 | 275,909 | -1.29(-0.69%) |
Oct 14, 2021 | 188.05 | 188.89 | 186.84 | 187.12 | 174,133 | -0.10(-0.05%) |
Oct 13, 2021 | 188.46 | 188.75 | 187.09 | 187.22 | 118,329 | -0.26(-0.14%) |
Oct 12, 2021 | 187.09 | 188.34 | 187.09 | 187.48 | 64,426 | +0.38(+0.20%) |
Oct 11, 2021 | 187.83 | 188.23 | 186.34 | 187.10 | 150,249 | -0.42(-0.22%) |
Oct 08, 2021 | 188.13 | 188.37 | 187.15 | 187.52 | 79,402 | -0.56(-0.30%) |
Oct 07, 2021 | 186.42 | 188.11 | 186.13 | 188.07 | 124,465 | +1.98(+1.06%) |
Oct 06, 2021 | 185.93 | 187.31 | 185.13 | 186.09 | 172,672 | +0.22(+0.12%) |
Oct 05, 2021 | 185.38 | 187.78 | 185.15 | 185.87 | 162,390 | +0.56(+0.30%) |
Oct 04, 2021 | 186.13 | 186.72 | 185.09 | 185.32 | 153,510 | -0.47(-0.25%) |
Oct 01, 2021 | 187.67 | 188.54 | 185.10 | 185.78 | 381,177 | -1.09(-0.58%) |
Sep 30, 2021 | 185.97 | 186.92 | 184.30 | 186.88 | 422,167 | +1.24(+0.67%) |
Sep 29, 2021 | 186.15 | 189.25 | 185.50 | 185.63 | 123,238 | -0.05(-0.03%) |
Sep 28, 2021 | 186.38 | 187.07 | 184.93 | 185.69 | 244,198 | -0.47(-0.25%) |
Sep 27, 2021 | 187.55 | 188.53 | 185.19 | 186.15 | 167,931 | -1.06(-0.57%) |
Sep 24, 2021 | 188.04 | 189.26 | 185.90 | 187.21 | 262,099 | -1.10(-0.59%) |
Sep 23, 2021 | 189.49 | 190.31 | 188.20 | 188.32 | 111,033 | -0.83(-0.44%) |
Sep 22, 2021 | 189.41 | 190.26 | 188.55 | 189.15 | 226,959 | +0.49(+0.26%) |
Sep 21, 2021 | 189.81 | 190.53 | 188.41 | 188.66 | 220,688 | -0.79(-0.42%) |
Sep 20, 2021 | 188.17 | 190.43 | 188.17 | 189.46 | 175,407 | -0.11(-0.06%) |
Sep 17, 2021 | 189.81 | 191.17 | 188.26 | 189.57 | 355,445 | +0.50(+0.26%) |
Sep 16, 2021 | 190.03 | 190.49 | 188.59 | 189.07 | 300,494 | -0.59(-0.31%) |
Sep 15, 2021 | 186.63 | 191.37 | 185.53 | 189.66 | 401,381 | +3.48(+1.87%) |
Sep 14, 2021 | 185.20 | 187.13 | 184.65 | 186.18 | 296,758 | +1.34(+0.72%) |
Sep 13, 2021 | 186.36 | 187.09 | 184.19 | 184.84 | 325,834 | -0.99(-0.53%) |
Sep 10, 2021 | 187.80 | 188.63 | 183.75 | 185.83 | 326,288 | -1.77(-0.94%) |
Sep 09, 2021 | 190.31 | 190.31 | 187.06 | 187.60 | 548,100 | -2.67(-1.40%) |
Sep 08, 2021 | 193.53 | 194.12 | 189.80 | 190.27 | 845,771 | -3.04(-1.57%) |
Sep 07, 2021 | 193.66 | 193.96 | 192.98 | 193.31 | 192,459 | -0.32(-0.16%) |
Sep 03, 2021 | 194.37 | 194.62 | 193.41 | 193.63 | 248,217 | -0.75(-0.38%) |
Sep 02, 2021 | 194.52 | 195.28 | 194.15 | 194.37 | 336,842 | -0.14(-0.07%) |
Sep 01, 2021 | 194.82 | 195.11 | 193.63 | 194.51 | 154,708 | -0.61(-0.31%) |
Aug 31, 2021 | 193.52 | 195.50 | 193.01 | 195.12 | 282,348 | +1.65(+0.85%) |
Aug 30, 2021 | 192.64 | 193.76 | 191.86 | 193.47 | 181,368 | +1.01(+0.53%) |
Aug 27, 2021 | 192.24 | 192.69 | 191.45 | 192.46 | 249,658 | +0.61(+0.32%) |
Aug 26, 2021 | 192.69 | 193.05 | 190.04 | 191.85 | 281,995 | -0.41(-0.21%) |
Aug 25, 2021 | 191.62 | 193.49 | 191.39 | 192.26 | 270,806 | +1.03(+0.54%) |
Aug 24, 2021 | 191.66 | 191.80 | 191.06 | 191.22 | 176,937 | +0.05(+0.03%) |
Aug 23, 2021 | 191.61 | 191.82 | 190.67 | 191.18 | 213,991 | +0.03(+0.02%) |
Aug 20, 2021 | 191.18 | 191.50 | 190.68 | 191.15 | 347,145 | -0.34(-0.18%) |
Aug 19, 2021 | 192.24 | 192.41 | 190.66 | 191.48 | 402,725 | -0.61(-0.32%) |
Aug 18, 2021 | 193.34 | 193.63 | 192.04 | 192.10 | 368,479 | -1.29(-0.67%) |
Aug 17, 2021 | 194.81 | 194.99 | 192.75 | 193.39 | 399,985 | -1.90(-0.97%) |
Aug 16, 2021 | 194.72 | 195.38 | 193.23 | 195.29 | 354,887 | +0.53(+0.27%) |
Aug 13, 2021 | 195.47 | 195.86 | 194.32 | 194.76 | 532,277 | -0.43(-0.22%) |
Aug 12, 2021 | 194.90 | 195.54 | 193.93 | 195.19 | 645,791 | +0.06(+0.03%) |
Aug 11, 2021 | 194.12 | 195.31 | 193.19 | 195.13 | 1,048,186 | +0.75(+0.39%) |
Aug 10, 2021 | 194.37 | 194.42 | 191.85 | 194.37 | 2,111,371 | -0.13(-0.07%) |
Aug 09, 2021 | 194.44 | 195.00 | 192.80 | 194.50 | 3,683,195 | +13.42(+7.41%) |
Aug 06, 2021 | 180.16 | 181.94 | 179.43 | 181.09 | 80,839 | +1.06(+0.59%) |
Aug 05, 2021 | 181.32 | 182.07 | 178.75 | 180.03 | 77,993 | -0.62(-0.35%) |
Aug 04, 2021 | 181.88 | 181.92 | 178.60 | 180.65 | 98,864 | -2.27(-1.24%) |
Aug 03, 2021 | 183.40 | 185.33 | 181.01 | 182.92 | 99,505 | -0.03(-0.02%) |
Aug 02, 2021 | 185.33 | 186.98 | 182.49 | 182.95 | 131,273 | -2.13(-1.15%) |
Jul 30, 2021 | 183.87 | 186.29 | 183.87 | 185.09 | 131,836 | +1.11(+0.60%) |
Jul 29, 2021 | 181.79 | 185.43 | 181.79 | 183.98 | 189,998 | +2.54(+1.40%) |
Jul 28, 2021 | 180.42 | 182.24 | 178.75 | 181.44 | 155,016 | +0.79(+0.44%) |
Jul 27, 2021 | 181.17 | 181.29 | 179.70 | 180.65 | 109,528 | -0.73(-0.40%) |
Jul 26, 2021 | 183.23 | 185.03 | 181.02 | 181.38 | 89,454 | -1.71(-0.94%) |
Jul 23, 2021 | 180.08 | 183.71 | 180.05 | 183.10 | 124,528 | +3.12(+1.73%) |
Jul 22, 2021 | 180.07 | 180.66 | 178.23 | 179.98 | 115,425 | -0.24(-0.13%) |
Jul 21, 2021 | 181.69 | 182.94 | 179.51 | 180.22 | 108,773 | -2.01(-1.10%) |
Jul 20, 2021 | 180.12 | 185.13 | 179.61 | 182.23 | 255,175 | +2.86(+1.60%) |
Jul 19, 2021 | 178.06 | 179.52 | 176.78 | 179.36 | 157,938 | -0.57(-0.32%) |
Jul 16, 2021 | 182.56 | 182.56 | 178.30 | 179.94 | 221,973 | -1.30(-0.72%) |
Jul 15, 2021 | 179.68 | 181.59 | 178.41 | 181.24 | 250,694 | +1.26(+0.70%) |
Jul 14, 2021 | 180.21 | 183.19 | 177.65 | 179.98 | 174,123 | +0.43(+0.24%) |
Jul 13, 2021 | 180.08 | 181.47 | 178.22 | 179.55 | 324,340 | -0.70(-0.39%) |
Jul 12, 2021 | 181.16 | 182.27 | 178.89 | 180.25 | 265,915 | -2.02(-1.11%) |
Jul 09, 2021 | 182.93 | 183.62 | 181.25 | 182.28 | 217,680 | -0.13(-0.07%) |
Jul 08, 2021 | 182.81 | 184.34 | 181.12 | 182.40 | 311,217 | -2.83(-1.53%) |
Jul 07, 2021 | 184.96 | 186.33 | 184.30 | 185.24 | 174,408 | +0.54(+0.30%) |
Jul 06, 2021 | 184.27 | 185.01 | 182.78 | 184.69 | 158,628 | +0.29(+0.16%) |
Jul 02, 2021 | 184.41 | 186.01 | 183.65 | 184.41 | 182,737 | -0.38(-0.20%) |
Jul 01, 2021 | 186.42 | 187.23 | 184.31 | 184.78 | 191,306 | -1.43(-0.77%) |
Jun 30, 2021 | 186.73 | 187.38 | 183.99 | 186.21 | 172,923 | -0.30(-0.16%) |
Jun 29, 2021 | 186.92 | 187.95 | 185.94 | 186.51 | 227,405 | -0.54(-0.29%) |
Jun 28, 2021 | 192.71 | 192.71 | 186.17 | 187.05 | 259,647 | -5.19(-2.70%) |
Jun 25, 2021 | 190.66 | 193.42 | 190.05 | 192.24 | 415,461 | +1.46(+0.76%) |
Jun 24, 2021 | 184.25 | 190.81 | 183.66 | 190.78 | 309,811 | +6.43(+3.49%) |
Jun 23, 2021 | 182.02 | 184.63 | 180.30 | 184.36 | 450,720 | +2.30(+1.26%) |
Jun 22, 2021 | 183.88 | 184.97 | 179.96 | 182.06 | 1,015,099 | +17.04(+10.33%) |
Jun 21, 2021 | 155.42 | 171.41 | 154.71 | 165.02 | 428,714 | +10.74(+6.96%) |
Jun 18, 2021 | 158.29 | 158.87 | 153.88 | 154.28 | 252,154 | -4.84(-3.04%) |
Jun 17, 2021 | 160.18 | 160.87 | 157.96 | 159.12 | 137,199 | -1.81(-1.13%) |
Jun 16, 2021 | 163.75 | 165.49 | 160.28 | 160.93 | 154,664 | -2.28(-1.40%) |
Jun 15, 2021 | 165.51 | 166.34 | 161.85 | 163.21 | 158,374 | -1.35(-0.82%) |
Jun 14, 2021 | 164.73 | 164.73 | 162.69 | 164.55 | 100,191 | -0.34(-0.20%) |
Jun 11, 2021 | 164.18 | 165.21 | 162.16 | 164.89 | 137,690 | +0.98(+0.60%) |
Jun 10, 2021 | 162.52 | 164.43 | 161.94 | 163.91 | 210,944 | +2.03(+1.25%) |
Jun 09, 2021 | 160.83 | 162.68 | 159.98 | 161.88 | 156,994 | +0.37(+0.23%) |
Jun 08, 2021 | 163.30 | 163.30 | 160.48 | 161.51 | 128,454 | -0.39(-0.24%) |
Jun 07, 2021 | 160.72 | 163.27 | 160.43 | 161.90 | 167,881 | +1.36(+0.85%) |
Jun 04, 2021 | 161.64 | 162.87 | 159.00 | 160.54 | 185,923 | -1.02(-0.63%) |
Jun 03, 2021 | 163.12 | 163.41 | 159.99 | 161.56 | 219,442 | -0.23(-0.14%) |
Jun 02, 2021 | 163.80 | 164.07 | 160.99 | 161.79 | 277,739 | -2.76(-1.68%) |