Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 153.91 | 156.09 | 153.91 | 155.65 | 54,838 | +1.81(+1.18%) |
Jul 28, 2022 | 152.24 | 154.02 | 150.68 | 153.84 | 54,235 | +1.66(+1.09%) |
Jul 27, 2022 | 150.61 | 152.87 | 149.53 | 152.17 | 76,153 | +2.09(+1.39%) |
Jul 26, 2022 | 151.65 | 152.42 | 149.74 | 150.08 | 39,532 | -2.36(-1.55%) |
Jul 25, 2022 | 152.67 | 153.03 | 151.80 | 152.44 | 45,334 | +0.66(+0.43%) |
Jul 22, 2022 | 153.35 | 154.15 | 150.70 | 151.79 | 38,681 | -1.19(-0.78%) |
Jul 21, 2022 | 151.14 | 153.05 | 150.42 | 152.98 | 45,212 | +1.14(+0.75%) |
Jul 20, 2022 | 150.72 | 151.96 | 150.49 | 151.84 | 34,682 | +0.80(+0.53%) |
Jul 19, 2022 | 148.10 | 151.43 | 148.10 | 151.04 | 39,921 | +4.66(+3.18%) |
Jul 18, 2022 | 148.48 | 149.95 | 145.82 | 146.38 | 42,396 | -0.25(-0.17%) |
Jul 15, 2022 | 143.42 | 147.29 | 143.12 | 146.63 | 68,210 | +5.53(+3.92%) |
Jul 14, 2022 | 140.06 | 141.42 | 138.68 | 141.09 | 53,555 | -1.94(-1.35%) |
Jul 13, 2022 | 142.57 | 143.64 | 141.00 | 143.03 | 68,088 | -1.40(-0.97%) |
Jul 12, 2022 | 143.89 | 146.63 | 143.89 | 144.42 | 68,569 | -0.61(-0.42%) |
Jul 11, 2022 | 144.87 | 145.75 | 144.26 | 145.03 | 58,094 | -1.18(-0.80%) |
Jul 08, 2022 | 146.51 | 147.03 | 145.12 | 146.20 | 57,010 | -0.37(-0.25%) |
Jul 07, 2022 | 145.24 | 146.81 | 145.24 | 146.57 | 53,135 | +2.59(+1.80%) |
Jul 06, 2022 | 144.17 | 145.08 | 142.82 | 143.98 | 131,923 | -0.77(-0.53%) |
Jul 05, 2022 | 142.06 | 144.75 | 140.44 | 144.75 | 52,525 | +0.31(+0.21%) |
Jul 01, 2022 | 142.16 | 144.77 | 140.90 | 144.44 | 60,506 | +1.75(+1.23%) |
Jun 30, 2022 | 142.46 | 144.11 | 139.83 | 142.69 | 112,109 | -1.99(-1.38%) |
Jun 29, 2022 | 145.61 | 146.10 | 144.11 | 144.68 | 76,946 | -0.84(-0.58%) |
Jun 28, 2022 | 148.81 | 150.38 | 145.35 | 145.52 | 98,240 | -1.84(-1.25%) |
Jun 27, 2022 | 149.12 | 149.12 | 146.73 | 147.36 | 59,384 | -0.87(-0.58%) |
Jun 24, 2022 | 143.43 | 148.26 | 143.42 | 148.22 | 63,572 | +5.45(+3.82%) |
Jun 23, 2022 | 143.27 | 143.42 | 140.43 | 142.78 | 81,656 | -0.10(-0.07%) |
Jun 22, 2022 | 141.03 | 144.01 | 141.03 | 142.87 | 58,483 | -0.38(-0.27%) |
Jun 21, 2022 | 143.37 | 144.16 | 142.60 | 143.26 | 73,628 | +3.07(+2.19%) |
Jun 17, 2022 | 139.72 | 141.75 | 138.74 | 140.19 | 176,173 | +0.76(+0.55%) |
Jun 16, 2022 | 140.31 | 140.31 | 138.29 | 139.43 | 124,117 | -4.28(-2.98%) |
Jun 15, 2022 | 143.57 | 145.84 | 141.25 | 143.71 | 95,686 | +1.97(+1.39%) |
Jun 14, 2022 | 143.04 | 144.21 | 140.65 | 141.74 | 151,655 | -0.79(-0.55%) |
Jun 13, 2022 | 143.66 | 144.89 | 141.83 | 142.53 | 1,033,548 | -5.37(-3.63%) |
Jun 10, 2022 | 150.86 | 151.12 | 147.84 | 147.90 | 101,487 | -6.20(-4.02%) |
Jun 09, 2022 | 158.08 | 158.12 | 154.07 | 154.10 | 55,906 | -4.36(-2.75%) |
Jun 08, 2022 | 159.65 | 160.32 | 157.93 | 158.45 | 73,153 | -2.59(-1.61%) |
Jun 07, 2022 | 158.47 | 161.29 | 158.47 | 161.04 | 46,388 | +1.25(+0.79%) |
Jun 06, 2022 | 161.25 | 162.67 | 159.66 | 159.79 | 51,195 | +0.34(+0.21%) |
Jun 03, 2022 | 160.40 | 160.75 | 159.38 | 159.45 | 83,931 | -2.44(-1.51%) |
Jun 02, 2022 | 159.16 | 161.95 | 158.54 | 161.89 | 106,277 | +2.87(+1.81%) |
Jun 01, 2022 | 160.98 | 161.68 | 157.65 | 159.02 | 104,034 | -2.64(-1.64%) |
May 31, 2022 | 160.33 | 162.65 | 159.69 | 161.66 | 179,606 | -0.16(-0.10%) |
May 27, 2022 | 160.03 | 161.92 | 159.75 | 161.83 | 64,430 | +2.73(+1.72%) |
May 26, 2022 | 156.69 | 159.77 | 156.69 | 159.10 | 48,431 | +4.09(+2.64%) |
May 25, 2022 | 152.46 | 156.04 | 152.46 | 155.00 | 71,756 | +1.82(+1.19%) |
May 24, 2022 | 153.23 | 153.61 | 150.11 | 153.18 | 112,305 | -1.27(-0.82%) |
May 23, 2022 | 151.46 | 155.34 | 151.46 | 154.45 | 93,647 | +5.39(+3.61%) |
May 20, 2022 | 150.04 | 150.97 | 145.75 | 149.06 | 130,627 | +0.40(+0.27%) |
May 19, 2022 | 147.53 | 149.96 | 147.22 | 148.66 | 709,112 | -0.81(-0.54%) |
May 18, 2022 | 151.78 | 152.47 | 148.82 | 149.47 | 1,134,457 | -4.12(-2.68%) |
May 17, 2022 | 152.01 | 153.94 | 151.18 | 153.59 | 1,077,457 | +4.80(+3.23%) |
May 16, 2022 | 149.82 | 150.21 | 147.63 | 148.79 | 750,607 | -1.68(-1.11%) |
May 13, 2022 | 149.51 | 151.76 | 149.25 | 150.46 | 143,390 | +3.24(+2.20%) |
May 12, 2022 | 146.69 | 148.70 | 144.21 | 147.22 | 168,620 | -0.95(-0.64%) |
May 11, 2022 | 149.45 | 152.74 | 148.04 | 148.17 | 133,843 | -1.36(-0.91%) |
May 10, 2022 | 152.52 | 153.66 | 147.56 | 149.53 | 1,008,995 | -1.45(-0.96%) |
May 09, 2022 | 153.49 | 154.04 | 150.28 | 150.98 | 191,667 | -5.05(-3.24%) |
May 06, 2022 | 156.96 | 156.96 | 153.75 | 156.03 | 115,030 | -1.96(-1.24%) |
May 05, 2022 | 161.55 | 161.57 | 156.31 | 157.99 | 97,988 | -5.45(-3.34%) |
May 04, 2022 | 159.20 | 163.77 | 157.71 | 163.45 | 106,373 | +4.84(+3.05%) |
May 03, 2022 | 157.44 | 159.73 | 156.92 | 158.61 | 191,588 | +1.76(+1.12%) |
May 02, 2022 | 156.55 | 157.18 | 153.54 | 156.84 | 164,813 | +0.70(+0.45%) |
Apr 29, 2022 | 160.72 | 161.82 | 155.79 | 156.15 | 119,668 | -5.58(-3.45%) |
Apr 28, 2022 | 160.57 | 162.50 | 158.88 | 161.72 | 123,465 | +3.12(+1.97%) |
Apr 27, 2022 | 158.80 | 161.01 | 158.27 | 158.60 | 175,545 | +1.27(+0.80%) |
Apr 26, 2022 | 160.16 | 161.32 | 157.33 | 157.33 | 194,820 | -4.86(-3.00%) |
Apr 25, 2022 | 160.03 | 162.37 | 158.22 | 162.19 | 100,031 | +0.55(+0.34%) |
Apr 22, 2022 | 166.57 | 166.57 | 161.46 | 161.65 | 113,346 | -5.07(-3.04%) |
Apr 21, 2022 | 171.42 | 172.31 | 166.32 | 166.71 | 74,515 | -3.20(-1.88%) |
Apr 20, 2022 | 169.97 | 171.71 | 169.67 | 169.91 | 93,016 | +1.16(+0.69%) |
Apr 19, 2022 | 165.90 | 169.11 | 165.90 | 168.75 | 79,836 | +3.30(+1.99%) |
Apr 18, 2022 | 163.83 | 166.28 | 163.83 | 165.46 | 81,615 | +0.80(+0.48%) |
Apr 14, 2022 | 166.07 | 167.20 | 164.64 | 164.66 | 85,816 | -1.83(-1.10%) |
Apr 13, 2022 | 163.89 | 166.69 | 163.63 | 166.49 | 79,345 | +0.94(+0.57%) |
Apr 12, 2022 | 168.11 | 169.03 | 164.78 | 165.56 | 171,336 | -1.93(-1.15%) |
Apr 11, 2022 | 167.86 | 169.41 | 167.32 | 167.48 | 164,209 | -1.13(-0.67%) |
Apr 08, 2022 | 167.46 | 169.78 | 167.24 | 168.61 | 64,177 | +1.23(+0.73%) |
Apr 07, 2022 | 167.94 | 168.23 | 165.01 | 167.38 | 136,938 | -1.00(-0.59%) |
Apr 06, 2022 | 169.63 | 169.63 | 167.84 | 168.38 | 144,295 | -2.76(-1.61%) |
Apr 05, 2022 | 172.47 | 173.51 | 170.81 | 171.14 | 71,644 | -1.99(-1.15%) |
Apr 04, 2022 | 172.52 | 174.12 | 171.49 | 173.13 | 76,305 | +0.34(+0.20%) |
Apr 01, 2022 | 174.26 | 174.26 | 171.74 | 172.79 | 112,154 | -0.01(-0.01%) |
Mar 31, 2022 | 176.79 | 177.09 | 172.80 | 172.80 | 120,907 | -4.09(-2.31%) |
Mar 30, 2022 | 179.17 | 179.35 | 176.03 | 176.89 | 71,112 | -2.78(-1.55%) |
Mar 29, 2022 | 179.73 | 180.91 | 178.44 | 179.67 | 162,761 | +2.68(+1.52%) |
Mar 28, 2022 | 177.13 | 177.13 | 174.63 | 176.99 | 89,383 | -0.46(-0.26%) |
Mar 25, 2022 | 176.83 | 178.16 | 176.50 | 177.45 | 75,999 | +1.41(+0.80%) |
Mar 24, 2022 | 175.65 | 176.16 | 175.06 | 176.04 | 68,255 | +1.25(+0.72%) |
Mar 23, 2022 | 177.52 | 177.52 | 174.62 | 174.79 | 660,738 | -4.13(-2.31%) |
Mar 22, 2022 | 177.56 | 179.70 | 177.56 | 178.92 | 144,465 | +3.40(+1.94%) |
Mar 21, 2022 | 177.27 | 177.55 | 174.44 | 175.52 | 114,744 | -1.43(-0.81%) |
Mar 18, 2022 | 175.02 | 177.40 | 174.22 | 176.95 | 80,569 | +1.41(+0.80%) |
Mar 17, 2022 | 172.82 | 175.54 | 171.81 | 175.54 | 85,146 | +1.35(+0.77%) |
Mar 16, 2022 | 170.55 | 174.66 | 170.46 | 174.20 | 124,049 | +6.08(+3.62%) |
Mar 15, 2022 | 166.80 | 168.40 | 166.28 | 168.12 | 90,697 | +2.43(+1.47%) |
Mar 14, 2022 | 165.84 | 168.86 | 165.11 | 165.68 | 138,926 | +1.72(+1.05%) |
Mar 11, 2022 | 167.44 | 168.01 | 163.90 | 163.96 | 78,615 | -1.62(-0.98%) |
Mar 10, 2022 | 164.27 | 163.65 | 165.59 | 141,473 | -1.61(-0.96%) | |
Mar 09, 2022 | 166.03 | 168.53 | 165.80 | 167.20 | 137,780 | +6.76(+4.21%) |
Mar 08, 2022 | 161.03 | 164.87 | 158.74 | 160.44 | 159,596 | +0.14(+0.09%) |
Mar 07, 2022 | 167.19 | 167.21 | 160.30 | 160.30 | 206,540 | -8.34(-4.95%) |
Mar 04, 2022 | 170.54 | 170.54 | 166.82 | 168.64 | 181,428 | -4.75(-2.74%) |
Mar 03, 2022 | 175.88 | 176.23 | 172.35 | 173.39 | 492,600 | -1.48(-0.85%) |
Mar 02, 2022 | 172.03 | 175.79 | 171.94 | 174.87 | 102,696 | +3.94(+2.31%) |
Mar 01, 2022 | 177.43 | 177.43 | 169.96 | 170.93 | 177,512 | -7.52(-4.21%) |
Feb 28, 2022 | 177.43 | 180.02 | 176.85 | 178.45 | 114,221 | -3.15(-1.73%) |
Feb 25, 2022 | 177.50 | 182.01 | 178.87 | 181.60 | 474,608 | +4.91(+2.78%) |
Feb 24, 2022 | 171.00 | 177.02 | 170.62 | 176.70 | 184,369 | -1.35(-0.76%) |
Feb 23, 2022 | 183.25 | 183.25 | 177.64 | 178.04 | 69,143 | -3.49(-1.92%) |
Feb 22, 2022 | 181.56 | 183.78 | 180.23 | 181.53 | 71,020 | -1.28(-0.70%) |
Feb 18, 2022 | 182.81 | 0 | -0.62(-0.34%) | |||
Feb 17, 2022 | 187.16 | 187.31 | 183.02 | 183.44 | 86,364 | -5.78(-3.06%) |
Feb 16, 2022 | 187.97 | 189.76 | 187.61 | 189.22 | 68,785 | +0.41(+0.22%) |
Feb 15, 2022 | 188.19 | 189.09 | 187.54 | 188.81 | 74,768 | +3.14(+1.69%) |
Feb 14, 2022 | 186.80 | 187.63 | 184.11 | 185.67 | 124,829 | -1.35(-0.72%) |
Feb 11, 2022 | 189.83 | 191.81 | 185.90 | 187.01 | 210,801 | -3.41(-1.79%) |
Feb 10, 2022 | 191.42 | 193.99 | 189.55 | 190.42 | 107,039 | -2.00(-1.04%) |
Feb 09, 2022 | 191.99 | 193.51 | 191.66 | 192.42 | 110,849 | +1.78(+0.93%) |
Feb 08, 2022 | 189.69 | 190.95 | 189.35 | 190.64 | 60,464 | +2.01(+1.07%) |
Feb 07, 2022 | 188.75 | 189.85 | 187.76 | 188.63 | 58,147 | +0.12(+0.06%) |
Feb 04, 2022 | 186.38 | 189.83 | 185.61 | 188.51 | 86,100 | +2.68(+1.44%) |
Feb 03, 2022 | 187.58 | 185.64 | 185.83 | 112,386 | -2.57(-1.36%) | |
Feb 02, 2022 | 187.59 | 188.66 | 186.27 | 188.40 | 59,163 | +0.72(+0.39%) |
Feb 01, 2022 | 184.56 | 187.93 | 184.24 | 187.67 | 81,603 | +3.55(+1.93%) |
Jan 31, 2022 | 181.14 | 184.18 | 184.12 | 71,778 | +2.07(+1.14%) | |
Jan 28, 2022 | 178.28 | 182.18 | 176.00 | 182.05 | 85,186 | +4.50(+2.54%) |
Jan 27, 2022 | 180.57 | 181.79 | 176.70 | 177.55 | 115,475 | -0.83(-0.47%) |
Jan 26, 2022 | 179.77 | 181.65 | 176.31 | 178.38 | 117,819 | +0.74(+0.41%) |
Jan 25, 2022 | 175.26 | 178.86 | 172.43 | 177.64 | 145,878 | +0.30(+0.17%) |
Jan 24, 2022 | 173.80 | 177.52 | 169.83 | 177.34 | 244,261 | -0.37(-0.21%) |
Jan 21, 2022 | 180.99 | 181.71 | 177.11 | 177.72 | 191,952 | -4.26(-2.34%) |
Jan 20, 2022 | 183.83 | 186.53 | 181.78 | 181.97 | 105,912 | -1.06(-0.58%) |
Jan 19, 2022 | 187.50 | 187.50 | 182.97 | 183.03 | 77,895 | -2.99(-1.61%) |
Jan 18, 2022 | 189.25 | 189.27 | 185.35 | 186.02 | 103,115 | -4.47(-2.35%) |
Jan 14, 2022 | 190.49 | 0 | -2.14(-1.11%) | |||
Jan 13, 2022 | 194.16 | 195.55 | 192.19 | 192.63 | 82,024 | -1.08(-0.56%) |
Jan 12, 2022 | 194.07 | 195.03 | 193.09 | 193.71 | 139,785 | +0.27(+0.14%) |
Jan 11, 2022 | 191.94 | 193.51 | 190.40 | 193.44 | 146,074 | +2.22(+1.16%) |
Jan 10, 2022 | 193.03 | 193.03 | 188.50 | 191.21 | 97,531 | -1.10(-0.57%) |
Jan 07, 2022 | 191.11 | 192.91 | 190.57 | 192.31 | 99,460 | +1.16(+0.60%) |
Jan 06, 2022 | 189.94 | 191.30 | 188.48 | 191.16 | 402,016 | +2.44(+1.29%) |
Jan 05, 2022 | 192.11 | 193.06 | 188.61 | 188.71 | 158,585 | -2.69(-1.41%) |
Jan 04, 2022 | 189.48 | 192.42 | 189.48 | 191.40 | 470,843 | +3.99(+2.13%) |
Jan 03, 2022 | 185.52 | 187.74 | 185.52 | 187.41 | 148,971 | +3.13(+1.70%) |
Dec 31, 2021 | 184.21 | 185.08 | 184.02 | 184.28 | 38,715 | -0.35(-0.19%) |
Dec 30, 2021 | 185.29 | 186.10 | 184.53 | 184.64 | 59,821 | -0.41(-0.22%) |
Dec 29, 2021 | 186.01 | 186.01 | 184.78 | 185.05 | 43,822 | -0.39(-0.21%) |
Dec 28, 2021 | 185.46 | 187.01 | 185.36 | 185.44 | 36,590 | -0.15(-0.08%) |
Dec 27, 2021 | 184.65 | 185.62 | 183.82 | 185.60 | 46,320 | +1.41(+0.77%) |
Dec 23, 2021 | 184.06 | 184.96 | 184.06 | 184.18 | 33,758 | +1.33(+0.73%) |
Dec 22, 2021 | 181.13 | 182.99 | 180.84 | 182.86 | 51,310 | +1.47(+0.81%) |
Dec 21, 2021 | 178.98 | 181.76 | 178.98 | 181.39 | 70,976 | +4.52(+2.56%) |
Dec 20, 2021 | 177.69 | 177.69 | 175.11 | 176.87 | 139,498 | -3.96(-2.19%) |
Dec 17, 2021 | 183.08 | 183.08 | 179.38 | 180.82 | 58,191 | -3.65(-1.98%) |
Dec 16, 2021 | 185.10 | 185.93 | 183.72 | 184.47 | 82,588 | +1.74(+0.95%) |
Dec 15, 2021 | 182.55 | 183.00 | 179.86 | 182.73 | 61,064 | +1.01(+0.56%) |
Dec 14, 2021 | 180.87 | 183.77 | 180.87 | 181.72 | 71,706 | +0.20(+0.11%) |
Dec 13, 2021 | 183.61 | 183.61 | 181.18 | 181.52 | 58,893 | -2.89(-1.57%) |
Dec 10, 2021 | 185.49 | 185.49 | 183.23 | 184.42 | 38,308 | +0.03(+0.02%) |
Dec 09, 2021 | 183.88 | 185.29 | 183.40 | 184.39 | 41,069 | -0.44(-0.24%) |
Dec 08, 2021 | 185.59 | 186.03 | 184.31 | 184.82 | 62,853 | -0.58(-0.31%) |
Dec 07, 2021 | 184.06 | 186.10 | 183.87 | 185.41 | 49,566 | +3.79(+2.09%) |
Dec 06, 2021 | 181.05 | 183.46 | 180.08 | 181.61 | 256,766 | +2.99(+1.68%) |
Dec 03, 2021 | 182.49 | 182.49 | 177.28 | 178.62 | 205,361 | -3.56(-1.95%) |
Dec 02, 2021 | 177.73 | 182.80 | 177.59 | 182.17 | 329,578 | +5.88(+3.33%) |
Dec 01, 2021 | 181.88 | 182.88 | 176.29 | 176.30 | 154,773 | -2.46(-1.38%) |
Nov 30, 2021 | 180.81 | 181.53 | 178.44 | 178.76 | 103,190 | -4.39(-2.40%) |
Nov 29, 2021 | 184.65 | 185.27 | 181.55 | 183.15 | 62,072 | +0.61(+0.33%) |
Nov 26, 2021 | 182.90 | 183.45 | 180.56 | 182.54 | 50,697 | -6.92(-3.65%) |
Nov 24, 2021 | 188.43 | 189.84 | 187.91 | 189.47 | 57,549 | +0.74(+0.39%) |
Nov 23, 2021 | 186.92 | 188.92 | 186.56 | 188.72 | 105,510 | +2.80(+1.50%) |
Nov 22, 2021 | 187.17 | 187.87 | 185.89 | 185.93 | 76,300 | +0.78(+0.42%) |
Nov 19, 2021 | 185.76 | 186.25 | 184.06 | 185.15 | 79,516 | -2.47(-1.32%) |
Nov 18, 2021 | 189.16 | 188.04 | 187.53 | 187.62 | 67,390 | -1.17(-0.62%) |
Nov 17, 2021 | 190.66 | 190.66 | 187.89 | 188.79 | 65,285 | -2.88(-1.50%) |
Nov 16, 2021 | 191.70 | 192.61 | 190.65 | 191.67 | 120,223 | +0.29(+0.15%) |
Nov 15, 2021 | 192.11 | 192.68 | 191.02 | 191.38 | 43,401 | +0.08(+0.04%) |
Nov 12, 2021 | 191.12 | 191.37 | 189.88 | 191.30 | 44,569 | +0.73(+0.38%) |
Nov 11, 2021 | 190.84 | 191.16 | 190.00 | 190.57 | 53,419 | +0.23(+0.12%) |
Nov 10, 2021 | 190.47 | 190.34 | 73,916 | -0.13(-0.07%) | ||
Nov 09, 2021 | 190.86 | 191.03 | 189.14 | 190.47 | 158,841 | -1.30(-0.68%) |
Nov 08, 2021 | 192.02 | 192.86 | 191.38 | 191.78 | 66,799 | +0.98(+0.51%) |
Nov 05, 2021 | 191.24 | 192.43 | 190.03 | 190.80 | 52,262 | +1.13(+0.60%) |
Nov 04, 2021 | 191.50 | 191.50 | 188.43 | 189.66 | 61,389 | -1.80(-0.94%) |
Nov 03, 2021 | 190.45 | 192.09 | 190.10 | 191.46 | 110,295 | +0.82(+0.43%) |
Nov 02, 2021 | 190.67 | 191.15 | 189.87 | 190.64 | 53,896 | +0.06(+0.03%) |
Nov 01, 2021 | 191.37 | 189.91 | 190.00 | 190.59 | 44,978 | +0.68(+0.36%) |
Oct 29, 2021 | 190.08 | 190.62 | 189.50 | 189.91 | 35,020 | +0.03(+0.01%) |
Oct 28, 2021 | 189.39 | 190.07 | 188.97 | 189.88 | 43,979 | +1.75(+0.93%) |
Oct 27, 2021 | 191.83 | 192.01 | 188.09 | 188.13 | 60,658 | -5.36(-2.77%) |
Oct 26, 2021 | 194.45 | 193.50 | 193.50 | 68,963 | -0.04(-0.02%) | |
Oct 25, 2021 | 194.50 | 194.50 | 193.15 | 193.53 | 44,511 | +0.26(+0.13%) |
Oct 22, 2021 | 191.49 | 193.41 | 191.49 | 193.28 | 35,420 | +2.37(+1.24%) |
Oct 21, 2021 | 191.66 | 191.67 | 189.92 | 190.91 | 41,335 | -0.62(-0.32%) |
Oct 20, 2021 | 190.63 | 191.64 | 189.88 | 191.53 | 42,551 | +0.93(+0.49%) |
Oct 19, 2021 | 189.78 | 190.60 | 188.91 | 190.60 | 106,632 | +1.84(+0.98%) |
Oct 18, 2021 | 187.92 | 189.35 | 187.35 | 188.75 | 49,695 | +0.64(+0.34%) |
Oct 15, 2021 | 186.66 | 189.00 | 186.47 | 188.12 | 58,511 | +3.46(+1.87%) |
Oct 14, 2021 | 183.77 | 184.72 | 182.29 | 184.65 | 84,390 | +3.07(+1.69%) |
Oct 13, 2021 | 182.93 | 182.93 | 179.72 | 181.58 | 56,686 | -1.07(-0.59%) |
Oct 12, 2021 | 183.10 | 183.88 | 182.12 | 182.66 | 69,829 | -0.47(-0.25%) |
Oct 11, 2021 | 186.00 | 186.88 | 183.07 | 183.12 | 52,506 | -2.47(-1.33%) |
Oct 08, 2021 | 184.98 | 186.46 | 184.98 | 185.59 | 39,914 | +0.79(+0.43%) |
Oct 07, 2021 | 185.10 | 186.54 | 184.56 | 184.81 | 53,048 | +1.56(+0.85%) |
Oct 06, 2021 | 181.28 | 183.36 | 180.03 | 183.25 | 95,820 | +0.29(+0.16%) |
Oct 05, 2021 | 181.65 | 184.02 | 180.61 | 182.96 | 103,435 | +2.66(+1.48%) |
Oct 04, 2021 | 182.18 | 183.56 | 179.51 | 180.30 | 230,341 | -2.19(-1.20%) |
Oct 01, 2021 | 179.39 | 183.32 | 178.80 | 182.49 | 67,556 | +3.57(+2.00%) |
Sep 30, 2021 | 182.66 | 182.69 | 178.89 | 178.91 | 118,817 | -3.00(-1.65%) |
Sep 29, 2021 | 182.15 | 182.62 | 181.15 | 181.91 | 77,729 | +0.26(+0.14%) |
Sep 28, 2021 | 184.57 | 184.88 | 181.31 | 181.65 | 114,634 | -3.19(-1.73%) |
Sep 27, 2021 | 183.68 | 185.24 | 183.68 | 184.84 | 69,306 | +2.31(+1.27%) |
Sep 24, 2021 | 181.09 | 182.97 | 181.09 | 182.53 | 35,066 | +1.26(+0.69%) |
Sep 23, 2021 | 178.20 | 181.82 | 178.20 | 181.28 | 50,109 | +5.13(+2.91%) |
Sep 22, 2021 | 175.27 | 177.36 | 175.27 | 176.14 | 39,020 | +2.77(+1.60%) |
Sep 21, 2021 | 174.54 | 175.06 | 172.73 | 173.38 | 122,167 | -0.02(-0.01%) |
Sep 20, 2021 | 173.49 | 173.91 | 170.82 | 173.40 | 115,552 | -4.34(-2.44%) |
Sep 17, 2021 | 178.56 | 178.91 | 177.26 | 177.73 | 39,596 | -0.81(-0.45%) |
Sep 16, 2021 | 179.72 | 180.22 | 177.88 | 178.54 | 42,418 | -0.25(-0.14%) |
Sep 15, 2021 | 177.08 | 179.28 | 176.84 | 178.78 | 51,349 | +1.67(+0.94%) |
Sep 14, 2021 | 179.89 | 180.59 | 176.55 | 177.12 | 68,590 | -2.31(-1.29%) |
Sep 13, 2021 | 179.07 | 179.46 | 178.19 | 179.43 | 50,609 | +1.71(+0.96%) |
Sep 10, 2021 | 180.38 | 180.38 | 177.66 | 177.71 | 77,751 | -1.42(-0.79%) |
Sep 09, 2021 | 178.76 | 180.76 | 178.39 | 179.13 | 38,183 | +0.47(+0.26%) |
Sep 08, 2021 | 178.68 | 179.47 | 177.75 | 178.66 | 48,094 | -0.40(-0.22%) |
Sep 07, 2021 | 180.13 | 180.76 | 179.04 | 179.06 | 53,885 | -0.62(-0.35%) |
Sep 03, 2021 | 180.21 | 180.41 | 179.43 | 179.68 | 26,789 | -0.60(-0.33%) |
Sep 02, 2021 | 181.06 | 181.06 | 179.77 | 180.28 | 36,216 | -0.26(-0.14%) |
Sep 01, 2021 | 181.56 | 181.56 | 179.94 | 180.54 | 81,487 | -0.80(-0.44%) |
Aug 31, 2021 | 182.10 | 182.89 | 181.00 | 181.33 | 58,400 | -0.54(-0.30%) |
Aug 30, 2021 | 184.84 | 184.84 | 181.81 | 181.87 | 83,332 | -2.70(-1.46%) |
Aug 27, 2021 | 182.23 | 184.65 | 182.23 | 184.57 | 97,424 | +2.51(+1.38%) |
Aug 26, 2021 | 183.66 | 183.93 | 181.82 | 182.06 | 72,847 | -1.01(-0.55%) |
Aug 25, 2021 | 181.69 | 184.06 | 181.54 | 183.07 | 44,953 | +1.88(+1.04%) |
Aug 24, 2021 | 180.37 | 181.47 | 180.37 | 181.19 | 29,858 | +1.42(+0.79%) |
Aug 23, 2021 | 179.20 | 180.31 | 179.20 | 179.77 | 34,695 | +1.89(+1.06%) |
Aug 20, 2021 | 177.06 | 178.02 | 176.35 | 177.88 | 163,974 | +1.21(+0.69%) |
Aug 19, 2021 | 176.02 | 178.06 | 175.73 | 176.67 | 94,723 | -1.73(-0.97%) |
Aug 18, 2021 | 179.78 | 181.10 | 178.27 | 178.41 | 88,986 | -2.20(-1.22%) |
Aug 17, 2021 | 181.34 | 181.90 | 178.94 | 180.60 | 52,148 | -1.79(-0.98%) |
Aug 16, 2021 | 181.39 | 182.39 | 179.88 | 182.39 | 51,174 | -0.33(-0.18%) |
Aug 13, 2021 | 184.15 | 184.15 | 182.30 | 182.72 | 41,682 | -1.17(-0.63%) |
Aug 12, 2021 | 184.21 | 184.21 | 182.86 | 183.89 | 51,178 | -0.06(-0.03%) |
Aug 11, 2021 | 182.94 | 183.95 | 182.32 | 183.95 | 84,562 | +1.44(+0.79%) |
Aug 10, 2021 | 181.36 | 182.80 | 181.01 | 182.51 | 246,868 | +1.24(+0.68%) |
Aug 09, 2021 | 181.14 | 181.92 | 180.08 | 181.26 | 48,753 | +0.01(+0.00%) |
Aug 06, 2021 | 179.69 | 181.74 | 179.69 | 181.26 | 96,883 | +3.21(+1.80%) |
Aug 05, 2021 | 176.63 | 178.07 | 176.63 | 178.04 | 73,850 | +2.36(+1.34%) |
Aug 04, 2021 | 174.98 | 176.93 | 174.94 | 175.69 | 88,943 | -0.71(-0.40%) |
Aug 03, 2021 | 176.25 | 176.55 | 173.37 | 176.40 | 62,997 | +0.97(+0.56%) |