Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 151.52 | 153.78 | 150.53 | 151.75 | 703,688 | -0.50(-0.33%) |
Jun 29, 2022 | 152.76 | 153.26 | 150.47 | 152.26 | 427,713 | -1.42(-0.92%) |
Jun 28, 2022 | 154.54 | 156.11 | 153.41 | 153.68 | 530,242 | +0.25(+0.16%) |
Jun 27, 2022 | 153.84 | 156.19 | 152.10 | 153.43 | 437,683 | -0.76(-0.49%) |
Jun 24, 2022 | 153.58 | 154.67 | 151.85 | 154.19 | 712,404 | +1.54(+1.01%) |
Jun 23, 2022 | 147.82 | 153.38 | 147.82 | 152.64 | 568,857 | +5.02(+3.40%) |
Jun 22, 2022 | 144.58 | 149.76 | 144.58 | 147.62 | 570,927 | +1.16(+0.79%) |
Jun 21, 2022 | 145.41 | 149.45 | 145.41 | 146.47 | 848,448 | +1.30(+0.89%) |
Jun 17, 2022 | 145.17 | 147.13 | 143.96 | 145.17 | 1,676,023 | +0.51(+0.35%) |
Jun 16, 2022 | 142.25 | 145.81 | 142.25 | 144.66 | 667,597 | -0.99(-0.68%) |
Jun 15, 2022 | 143.79 | 147.97 | 143.79 | 145.65 | 725,442 | +2.60(+1.82%) |
Jun 14, 2022 | 142.94 | 144.52 | 140.78 | 143.05 | 788,025 | +0.12(+0.09%) |
Jun 13, 2022 | 144.85 | 145.56 | 141.74 | 142.93 | 515,765 | -4.83(-3.27%) |
Jun 10, 2022 | 147.84 | 149.01 | 146.45 | 147.76 | 328,702 | -1.90(-1.27%) |
Jun 09, 2022 | 151.42 | 153.31 | 149.56 | 149.66 | 427,285 | -2.44(-1.61%) |
Jun 08, 2022 | 155.43 | 155.54 | 151.34 | 152.10 | 376,248 | -4.19(-2.68%) |
Jun 07, 2022 | 152.67 | 156.41 | 152.07 | 156.29 | 418,527 | +3.03(+1.98%) |
Jun 06, 2022 | 158.30 | 158.85 | 151.59 | 153.26 | 646,291 | -3.74(-2.38%) |
Jun 03, 2022 | 157.25 | 158.05 | 156.11 | 157.00 | 651,522 | -1.26(-0.80%) |
Jun 02, 2022 | 155.43 | 158.49 | 154.72 | 158.26 | 611,044 | +2.46(+1.58%) |
Jun 01, 2022 | 156.20 | 156.82 | 153.12 | 155.80 | 542,515 | +0.35(+0.23%) |
May 31, 2022 | 155.73 | 156.55 | 154.17 | 155.45 | 888,676 | -1.93(-1.23%) |
May 27, 2022 | 154.40 | 157.83 | 154.07 | 157.38 | 501,668 | +5.17(+3.40%) |
May 26, 2022 | 153.98 | 154.38 | 151.53 | 152.21 | 462,777 | -0.38(-0.25%) |
May 25, 2022 | 151.79 | 153.20 | 150.62 | 152.59 | 599,812 | +1.36(+0.90%) |
May 24, 2022 | 149.05 | 151.84 | 147.18 | 151.23 | 955,406 | +1.19(+0.80%) |
May 23, 2022 | 151.11 | 151.44 | 148.66 | 150.04 | 616,601 | +0.68(+0.46%) |
May 20, 2022 | 147.76 | 149.96 | 146.61 | 149.36 | 779,142 | +3.38(+2.32%) |
May 19, 2022 | 143.96 | 147.17 | 143.49 | 145.97 | 580,311 | +0.77(+0.53%) |
May 18, 2022 | 152.13 | 152.13 | 144.87 | 145.21 | 574,417 | -6.92(-4.55%) |
May 17, 2022 | 153.37 | 153.55 | 149.77 | 152.13 | 716,888 | +0.17(+0.11%) |
May 16, 2022 | 154.38 | 155.51 | 151.67 | 151.96 | 392,131 | -2.35(-1.52%) |
May 13, 2022 | 149.58 | 154.32 | 147.88 | 154.31 | 526,134 | +5.19(+3.48%) |
May 12, 2022 | 148.47 | 151.16 | 147.38 | 149.12 | 611,039 | +0.62(+0.41%) |
May 11, 2022 | 148.64 | 151.33 | 147.28 | 148.50 | 540,658 | +0.49(+0.33%) |
May 10, 2022 | 150.90 | 153.23 | 147.28 | 148.01 | 806,386 | -1.41(-0.94%) |
May 09, 2022 | 154.71 | 154.94 | 148.89 | 149.42 | 641,964 | -6.87(-4.39%) |
May 06, 2022 | 156.31 | 157.61 | 154.74 | 156.29 | 494,316 | -1.51(-0.95%) |
May 05, 2022 | 159.88 | 160.40 | 156.52 | 157.79 | 473,640 | -2.92(-1.82%) |
May 04, 2022 | 160.34 | 161.31 | 156.46 | 160.71 | 553,175 | -0.11(-0.07%) |
May 03, 2022 | 161.46 | 162.40 | 159.08 | 160.82 | 479,126 | -0.43(-0.26%) |
May 02, 2022 | 166.50 | 167.36 | 157.07 | 161.25 | 809,149 | -5.03(-3.02%) |
Apr 29, 2022 | 172.42 | 172.91 | 165.98 | 166.28 | 1,051,647 | -7.35(-4.23%) |
Apr 28, 2022 | 171.88 | 174.16 | 169.32 | 173.63 | 784,182 | +1.93(+1.13%) |
Apr 27, 2022 | 173.27 | 175.49 | 171.57 | 171.70 | 707,060 | -2.12(-1.22%) |
Apr 26, 2022 | 179.09 | 180.49 | 173.44 | 173.82 | 741,327 | -5.18(-2.89%) |
Apr 25, 2022 | 176.60 | 180.07 | 172.76 | 179.00 | 1,420,920 | +2.03(+1.15%) |
Apr 22, 2022 | 180.12 | 180.49 | 176.67 | 176.97 | 706,152 | -3.53(-1.96%) |
Apr 21, 2022 | 182.46 | 183.42 | 180.39 | 180.51 | 518,471 | -0.89(-0.49%) |
Apr 20, 2022 | 179.77 | 182.05 | 179.31 | 181.40 | 580,698 | +3.16(+1.77%) |
Apr 19, 2022 | 175.01 | 178.91 | 174.52 | 178.23 | 821,255 | +4.54(+2.61%) |
Apr 18, 2022 | 175.30 | 176.70 | 173.10 | 173.70 | 942,504 | -2.06(-1.17%) |
Apr 14, 2022 | 175.07 | 176.14 | 174.44 | 175.76 | 895,883 | +0.69(+0.39%) |
Apr 13, 2022 | 173.88 | 175.47 | 172.81 | 175.07 | 597,951 | +1.89(+1.09%) |
Apr 12, 2022 | 172.66 | 174.94 | 172.01 | 173.18 | 863,938 | -0.14(-0.08%) |
Apr 11, 2022 | 172.31 | 174.25 | 171.00 | 173.32 | 1,405,615 | +0.45(+0.26%) |
Apr 08, 2022 | 172.66 | 174.01 | 171.45 | 172.87 | 503,648 | +0.25(+0.14%) |
Apr 07, 2022 | 172.09 | 173.19 | 168.87 | 172.63 | 666,484 | -0.31(-0.18%) |
Apr 06, 2022 | 169.00 | 173.26 | 167.44 | 172.94 | 798,812 | +3.02(+1.78%) |
Apr 05, 2022 | 168.55 | 172.34 | 168.55 | 169.92 | 980,232 | +0.78(+0.46%) |
Apr 04, 2022 | 171.33 | 172.37 | 168.19 | 169.14 | 581,184 | -2.44(-1.42%) |
Apr 01, 2022 | 166.00 | 172.09 | 166.00 | 171.58 | 659,402 | +5.57(+3.35%) |
Mar 31, 2022 | 169.56 | 170.61 | 165.70 | 166.01 | 1,125,094 | -2.67(-1.58%) |
Mar 30, 2022 | 170.60 | 171.28 | 168.36 | 168.69 | 506,815 | -2.50(-1.46%) |
Mar 29, 2022 | 168.03 | 172.07 | 167.81 | 171.19 | 1,088,522 | +4.94(+2.97%) |
Mar 28, 2022 | 164.47 | 167.42 | 164.38 | 166.25 | 624,850 | +2.40(+1.47%) |
Mar 25, 2022 | 162.04 | 164.37 | 160.24 | 163.84 | 500,545 | +2.03(+1.25%) |
Mar 24, 2022 | 163.18 | 164.61 | 160.81 | 161.82 | 835,265 | -1.57(-0.96%) |
Mar 23, 2022 | 166.94 | 166.94 | 163.19 | 163.39 | 529,398 | -3.94(-2.35%) |
Mar 22, 2022 | 167.29 | 167.98 | 165.54 | 167.33 | 922,636 | +0.75(+0.45%) |
Mar 21, 2022 | 169.31 | 170.04 | 165.17 | 166.58 | 667,317 | -2.73(-1.61%) |
Mar 18, 2022 | 168.41 | 170.19 | 167.71 | 169.31 | 1,033,582 | +0.82(+0.49%) |
Mar 17, 2022 | 165.18 | 168.99 | 165.16 | 168.49 | 882,925 | +3.48(+2.11%) |
Mar 16, 2022 | 164.40 | 167.07 | 161.21 | 165.01 | 596,088 | +2.37(+1.45%) |
Mar 15, 2022 | 162.27 | 164.39 | 160.24 | 162.65 | 828,784 | +1.51(+0.94%) |
Mar 14, 2022 | 166.76 | 166.87 | 160.52 | 161.14 | 671,637 | -5.16(-3.10%) |
Mar 11, 2022 | 170.77 | 171.11 | 166.08 | 166.29 | 332,694 | -3.20(-1.89%) |
Mar 10, 2022 | 166.79 | 170.00 | 165.95 | 169.49 | 636,755 | +0.80(+0.47%) |
Mar 09, 2022 | 170.88 | 171.54 | 167.85 | 168.69 | 832,253 | +1.47(+0.88%) |
Mar 08, 2022 | 165.25 | 170.38 | 164.79 | 167.22 | 749,817 | +0.36(+0.22%) |
Mar 07, 2022 | 171.16 | 171.27 | 165.60 | 166.86 | 1,042,492 | -4.35(-2.54%) |
Mar 04, 2022 | 170.76 | 171.78 | 169.24 | 171.22 | 968,708 | -0.84(-0.49%) |
Mar 03, 2022 | 171.62 | 173.02 | 169.82 | 172.05 | 659,707 | +0.99(+0.58%) |
Mar 02, 2022 | 169.26 | 171.96 | 168.89 | 171.06 | 804,549 | +2.84(+1.69%) |
Mar 01, 2022 | 170.93 | 171.52 | 167.15 | 168.23 | 701,330 | -2.37(-1.39%) |
Feb 28, 2022 | 171.35 | 173.19 | 168.76 | 170.59 | 913,301 | -3.45(-1.98%) |
Feb 25, 2022 | 170.42 | 174.23 | 170.48 | 174.04 | 657,156 | +3.99(+2.34%) |
Feb 24, 2022 | 164.94 | 170.50 | 164.37 | 170.06 | 649,699 | +2.56(+1.53%) |
Feb 23, 2022 | 173.24 | 174.34 | 167.32 | 167.49 | 786,116 | -4.87(-2.83%) |
Feb 22, 2022 | 173.84 | 174.71 | 171.03 | 172.37 | 712,181 | -2.34(-1.34%) |
Feb 18, 2022 | 174.70 | 0 | -2.24(-1.27%) | |||
Feb 17, 2022 | 179.67 | 180.28 | 176.68 | 176.94 | 534,457 | -3.91(-2.16%) |
Feb 16, 2022 | 179.90 | 181.69 | 178.72 | 180.86 | 482,464 | +1.26(+0.70%) |
Feb 15, 2022 | 179.51 | 181.84 | 178.47 | 179.59 | 474,896 | +1.25(+0.70%) |
Feb 14, 2022 | 180.42 | 182.41 | 177.72 | 178.34 | 509,757 | -2.08(-1.15%) |
Feb 11, 2022 | 181.34 | 182.61 | 179.01 | 180.42 | 721,851 | -0.14(-0.08%) |
Feb 10, 2022 | 181.18 | 184.22 | 179.16 | 180.56 | 872,781 | -2.96(-1.61%) |
Feb 09, 2022 | 178.99 | 183.66 | 178.99 | 183.52 | 448,414 | +5.74(+3.23%) |
Feb 08, 2022 | 179.02 | 179.75 | 177.10 | 177.78 | 455,199 | -1.63(-0.91%) |
Feb 07, 2022 | 178.92 | 180.74 | 178.64 | 179.41 | 504,710 | +0.03(+0.02%) |
Feb 04, 2022 | 181.08 | 182.04 | 178.56 | 179.39 | 450,411 | -2.27(-1.25%) |
Feb 03, 2022 | 180.91 | 182.60 | 181.66 | 598,454 | -0.53(-0.29%) | |
Feb 02, 2022 | 178.31 | 182.27 | 177.79 | 182.19 | 1,027,572 | +4.36(+2.45%) |
Feb 01, 2022 | 178.68 | 179.30 | 176.18 | 177.83 | 363,931 | -0.26(-0.15%) |
Jan 31, 2022 | 176.05 | 175.43 | 178.09 | 604,271 | +1.47(+0.83%) | |
Jan 28, 2022 | 168.27 | 176.63 | 166.32 | 176.62 | 685,143 | +8.12(+4.82%) |
Jan 27, 2022 | 172.13 | 173.78 | 167.96 | 168.51 | 539,422 | -2.71(-1.59%) |
Jan 26, 2022 | 176.67 | 177.44 | 170.72 | 171.22 | 734,414 | -3.82(-2.18%) |
Jan 25, 2022 | 173.63 | 176.46 | 170.76 | 175.04 | 733,520 | -1.00(-0.57%) |
Jan 24, 2022 | 175.07 | 176.21 | 169.70 | 176.04 | 758,302 | -1.42(-0.80%) |
Jan 21, 2022 | 178.39 | 179.89 | 176.93 | 177.46 | 578,603 | -1.30(-0.73%) |
Jan 20, 2022 | 182.82 | 184.62 | 178.64 | 178.76 | 592,864 | -4.06(-2.22%) |
Jan 19, 2022 | 185.81 | 187.64 | 182.46 | 182.83 | 673,302 | -2.67(-1.44%) |
Jan 18, 2022 | 185.39 | 186.67 | 184.23 | 185.49 | 858,580 | -0.98(-0.53%) |
Jan 14, 2022 | 186.47 | 0 | -1.18(-0.63%) | |||
Jan 13, 2022 | 186.00 | 188.72 | 185.68 | 187.65 | 503,067 | +1.98(+1.07%) |
Jan 12, 2022 | 184.01 | 186.26 | 183.93 | 185.67 | 371,777 | +1.29(+0.70%) |
Jan 11, 2022 | 184.41 | 185.18 | 182.23 | 184.38 | 661,540 | +0.59(+0.32%) |
Jan 10, 2022 | 183.10 | 184.10 | 181.41 | 183.79 | 536,094 | -1.15(-0.62%) |
Jan 07, 2022 | 187.48 | 188.25 | 184.81 | 184.94 | 561,697 | -3.54(-1.88%) |
Jan 06, 2022 | 190.56 | 192.72 | 187.84 | 188.48 | 398,627 | -2.22(-1.16%) |
Jan 05, 2022 | 194.77 | 195.24 | 190.69 | 190.70 | 760,752 | -5.00(-2.56%) |
Jan 04, 2022 | 194.13 | 197.45 | 194.10 | 195.70 | 564,999 | +1.59(+0.82%) |
Jan 03, 2022 | 197.88 | 198.38 | 191.35 | 194.11 | 690,014 | -3.79(-1.91%) |
Dec 31, 2021 | 197.04 | 199.61 | 197.04 | 197.90 | 438,851 | +0.44(+0.22%) |
Dec 30, 2021 | 197.95 | 199.07 | 196.43 | 197.45 | 320,850 | -0.07(-0.04%) |
Dec 29, 2021 | 195.32 | 198.66 | 194.48 | 197.53 | 500,428 | +1.80(+0.92%) |
Dec 28, 2021 | 195.48 | 197.77 | 194.92 | 195.73 | 333,039 | +0.68(+0.35%) |
Dec 27, 2021 | 193.13 | 195.31 | 191.89 | 195.05 | 372,333 | +2.11(+1.09%) |
Dec 23, 2021 | 193.67 | 194.62 | 190.19 | 192.94 | 674,898 | -0.18(-0.09%) |
Dec 22, 2021 | 190.52 | 193.96 | 189.61 | 193.12 | 1,073,529 | +3.56(+1.88%) |
Dec 21, 2021 | 188.07 | 190.00 | 187.76 | 189.56 | 618,284 | +2.83(+1.51%) |
Dec 20, 2021 | 183.94 | 187.52 | 183.51 | 186.73 | 791,611 | +0.78(+0.42%) |
Dec 17, 2021 | 187.49 | 190.38 | 185.77 | 185.95 | 1,356,710 | +0.09(+0.05%) |
Dec 16, 2021 | 188.68 | 190.47 | 185.51 | 185.86 | 823,754 | -2.69(-1.43%) |
Dec 15, 2021 | 183.31 | 189.82 | 183.31 | 188.56 | 558,254 | +4.87(+2.65%) |
Dec 14, 2021 | 188.12 | 189.20 | 182.80 | 183.68 | 794,285 | -5.13(-2.71%) |
Dec 13, 2021 | 186.50 | 189.89 | 186.50 | 188.81 | 703,196 | +1.82(+0.97%) |
Dec 10, 2021 | 188.41 | 190.09 | 186.07 | 186.99 | 733,525 | -1.34(-0.71%) |
Dec 09, 2021 | 191.22 | 192.44 | 188.31 | 188.33 | 563,786 | -3.13(-1.63%) |
Dec 08, 2021 | 187.36 | 192.42 | 186.67 | 191.46 | 1,237,169 | +4.64(+2.48%) |
Dec 07, 2021 | 186.79 | 189.47 | 186.31 | 186.82 | 1,314,480 | +0.03(+0.01%) |
Dec 06, 2021 | 186.43 | 189.43 | 185.56 | 186.79 | 559,138 | +1.74(+0.94%) |
Dec 03, 2021 | 183.82 | 186.55 | 182.42 | 185.05 | 896,788 | +1.92(+1.05%) |
Dec 02, 2021 | 175.32 | 184.34 | 175.08 | 183.13 | 1,458,519 | +9.12(+5.24%) |
Dec 01, 2021 | 178.37 | 181.04 | 173.87 | 174.01 | 1,131,212 | -3.02(-1.71%) |
Nov 30, 2021 | 184.81 | 184.81 | 177.04 | 177.04 | 1,728,875 | -7.67(-4.15%) |
Nov 29, 2021 | 186.09 | 186.67 | 184.05 | 184.71 | 864,558 | -0.23(-0.13%) |
Nov 26, 2021 | 186.63 | 187.03 | 183.97 | 184.94 | 325,620 | -2.90(-1.54%) |
Nov 24, 2021 | 184.41 | 188.45 | 184.33 | 187.84 | 570,623 | +3.52(+1.91%) |
Nov 23, 2021 | 180.88 | 185.20 | 180.49 | 184.32 | 870,541 | +3.08(+1.70%) |
Nov 22, 2021 | 184.07 | 186.34 | 180.97 | 181.24 | 1,123,905 | -2.85(-1.55%) |
Nov 19, 2021 | 185.18 | 186.74 | 183.44 | 184.10 | 562,241 | -0.64(-0.35%) |
Nov 18, 2021 | 186.20 | 185.32 | 184.56 | 184.73 | 571,358 | -1.00(-0.54%) |
Nov 17, 2021 | 186.03 | 186.35 | 179.97 | 185.73 | 699,457 | +0.49(+0.26%) |
Nov 16, 2021 | 177.67 | 186.75 | 177.25 | 185.24 | 1,777,897 | +6.38(+3.56%) |
Nov 15, 2021 | 180.80 | 181.20 | 177.17 | 178.87 | 730,611 | -2.15(-1.19%) |
Nov 12, 2021 | 182.48 | 182.94 | 180.28 | 181.02 | 528,577 | -0.86(-0.48%) |
Nov 11, 2021 | 182.10 | 182.10 | 180.19 | 181.88 | 338,536 | +0.18(+0.10%) |
Nov 10, 2021 | 180.69 | 181.70 | 294,169 | -0.19(-0.10%) | ||
Nov 09, 2021 | 183.01 | 183.44 | 181.32 | 181.89 | 251,938 | -0.69(-0.38%) |
Nov 08, 2021 | 183.18 | 183.48 | 181.07 | 182.57 | 392,164 | -0.23(-0.12%) |
Nov 05, 2021 | 184.35 | 186.85 | 182.41 | 182.80 | 392,622 | -0.71(-0.39%) |
Nov 04, 2021 | 184.08 | 185.61 | 182.77 | 183.51 | 552,812 | -0.60(-0.33%) |
Nov 03, 2021 | 186.07 | 187.34 | 183.36 | 184.11 | 882,694 | -0.83(-0.45%) |
Nov 02, 2021 | 184.05 | 187.31 | 183.37 | 184.94 | 737,360 | +1.64(+0.90%) |
Nov 01, 2021 | 183.48 | 181.99 | 179.16 | 183.30 | 826,306 | -0.69(-0.37%) |
Oct 29, 2021 | 183.49 | 185.87 | 182.26 | 183.98 | 777,548 | -0.27(-0.15%) |
Oct 28, 2021 | 184.72 | 187.03 | 183.96 | 184.25 | 1,120,372 | +0.18(+0.10%) |
Oct 27, 2021 | 187.12 | 187.12 | 183.88 | 184.08 | 692,481 | -1.75(-0.94%) |
Oct 26, 2021 | 192.97 | 185.82 | 1,103,975 | -3.81(-2.01%) | ||
Oct 25, 2021 | 190.56 | 191.74 | 188.96 | 189.63 | 484,671 | -0.29(-0.15%) |
Oct 22, 2021 | 188.23 | 190.60 | 187.99 | 189.93 | 308,265 | +1.57(+0.83%) |
Oct 21, 2021 | 188.85 | 187.96 | 187.10 | 188.36 | 312,992 | +0.40(+0.21%) |
Oct 20, 2021 | 184.84 | 188.13 | 184.84 | 187.96 | 391,614 | +3.49(+1.89%) |
Oct 19, 2021 | 185.76 | 186.19 | 184.27 | 184.47 | 294,904 | +0.10(+0.06%) |
Oct 18, 2021 | 181.98 | 184.93 | 181.49 | 184.37 | 384,687 | +1.53(+0.84%) |
Oct 15, 2021 | 183.77 | 184.74 | 182.32 | 182.84 | 363,986 | -0.20(-0.11%) |
Oct 14, 2021 | 182.21 | 183.53 | 181.63 | 183.03 | 370,993 | +1.86(+1.03%) |
Oct 13, 2021 | 180.55 | 185.18 | 179.64 | 181.18 | 795,691 | +0.31(+0.17%) |
Oct 12, 2021 | 177.85 | 181.90 | 177.25 | 180.87 | 720,332 | +3.76(+2.12%) |
Oct 11, 2021 | 176.00 | 177.53 | 175.06 | 177.11 | 416,918 | +0.99(+0.56%) |
Oct 08, 2021 | 178.35 | 178.44 | 175.88 | 176.12 | 400,343 | -2.31(-1.29%) |
Oct 07, 2021 | 179.97 | 180.64 | 178.03 | 178.44 | 477,774 | -0.29(-0.16%) |
Oct 06, 2021 | 175.74 | 178.86 | 174.76 | 178.73 | 733,513 | +2.08(+1.18%) |
Oct 05, 2021 | 174.87 | 177.44 | 172.89 | 176.64 | 760,228 | +2.47(+1.42%) |
Oct 04, 2021 | 174.46 | 175.81 | 172.59 | 174.17 | 636,705 | -1.15(-0.66%) |
Oct 01, 2021 | 174.52 | 176.57 | 173.26 | 175.33 | 473,801 | +1.56(+0.90%) |
Sep 30, 2021 | 177.95 | 178.09 | 173.68 | 173.77 | 780,655 | -3.59(-2.03%) |
Sep 29, 2021 | 176.19 | 178.95 | 176.08 | 177.36 | 482,399 | +2.19(+1.25%) |
Sep 28, 2021 | 173.88 | 176.37 | 172.80 | 175.18 | 512,601 | -0.16(-0.09%) |
Sep 27, 2021 | 179.07 | 180.27 | 175.20 | 175.34 | 575,701 | -2.99(-1.68%) |
Sep 24, 2021 | 181.13 | 182.11 | 178.30 | 178.33 | 1,043,310 | -3.54(-1.95%) |
Sep 23, 2021 | 183.78 | 184.08 | 181.59 | 181.87 | 467,792 | -1.53(-0.84%) |
Sep 22, 2021 | 183.11 | 184.45 | 181.67 | 183.40 | 397,475 | +1.56(+0.86%) |
Sep 21, 2021 | 182.07 | 184.96 | 181.63 | 181.84 | 953,849 | +0.57(+0.31%) |
Sep 20, 2021 | 180.89 | 183.88 | 179.18 | 181.27 | 1,038,477 | -0.11(-0.06%) |
Sep 17, 2021 | 185.07 | 185.07 | 181.21 | 181.38 | 1,534,916 | -2.74(-1.49%) |
Sep 16, 2021 | 184.26 | 186.27 | 184.05 | 184.12 | 564,363 | -0.09(-0.05%) |
Sep 15, 2021 | 186.65 | 187.49 | 183.71 | 184.22 | 738,183 | -2.47(-1.32%) |
Sep 14, 2021 | 187.06 | 188.90 | 186.04 | 186.68 | 417,883 | +0.31(+0.17%) |
Sep 13, 2021 | 187.72 | 188.92 | 186.28 | 186.37 | 644,445 | -0.29(-0.16%) |
Sep 10, 2021 | 191.03 | 191.97 | 186.56 | 186.66 | 613,422 | -4.06(-2.13%) |
Sep 09, 2021 | 193.86 | 194.97 | 190.58 | 190.72 | 458,845 | -3.94(-2.03%) |
Sep 08, 2021 | 192.59 | 195.25 | 191.14 | 194.66 | 375,939 | +1.76(+0.91%) |
Sep 07, 2021 | 195.09 | 195.09 | 191.42 | 192.91 | 578,003 | -2.55(-1.31%) |
Sep 03, 2021 | 195.34 | 196.25 | 193.03 | 195.46 | 437,554 | -0.19(-0.10%) |
Sep 02, 2021 | 192.66 | 196.10 | 192.12 | 195.65 | 564,666 | +2.88(+1.49%) |
Sep 01, 2021 | 189.43 | 192.85 | 188.98 | 192.77 | 475,469 | +4.45(+2.36%) |
Aug 31, 2021 | 188.72 | 189.35 | 187.65 | 188.32 | 985,393 | -0.71(-0.38%) |
Aug 30, 2021 | 186.09 | 189.13 | 185.75 | 189.03 | 400,267 | +3.22(+1.73%) |
Aug 27, 2021 | 185.28 | 187.30 | 185.19 | 185.81 | 306,512 | +0.92(+0.50%) |
Aug 26, 2021 | 184.31 | 185.74 | 183.65 | 184.90 | 475,414 | +0.95(+0.52%) |
Aug 25, 2021 | 183.84 | 185.35 | 183.78 | 183.94 | 395,156 | -0.09(-0.05%) |
Aug 24, 2021 | 184.22 | 184.68 | 182.54 | 184.04 | 527,161 | +0.48(+0.26%) |
Aug 23, 2021 | 185.25 | 186.19 | 183.17 | 183.56 | 509,527 | -2.14(-1.15%) |
Aug 20, 2021 | 184.90 | 186.40 | 183.04 | 185.70 | 594,305 | +1.12(+0.61%) |
Aug 19, 2021 | 182.53 | 184.61 | 182.06 | 184.58 | 336,520 | +1.40(+0.77%) |
Aug 18, 2021 | 183.78 | 184.37 | 182.91 | 183.18 | 369,178 | -0.54(-0.30%) |
Aug 17, 2021 | 183.87 | 184.27 | 182.03 | 183.72 | 736,330 | -0.63(-0.34%) |
Aug 16, 2021 | 184.87 | 185.80 | 183.22 | 184.35 | 817,219 | -0.41(-0.22%) |
Aug 13, 2021 | 183.77 | 185.02 | 182.80 | 184.77 | 320,161 | +1.79(+0.98%) |
Aug 12, 2021 | 182.05 | 183.16 | 181.49 | 182.97 | 349,793 | +1.31(+0.72%) |
Aug 11, 2021 | 181.40 | 182.76 | 181.07 | 181.66 | 267,806 | +0.79(+0.44%) |
Aug 10, 2021 | 182.47 | 182.95 | 180.46 | 180.87 | 572,147 | -1.45(-0.79%) |
Aug 09, 2021 | 183.15 | 183.63 | 182.01 | 182.32 | 475,617 | -1.11(-0.61%) |
Aug 06, 2021 | 184.87 | 185.72 | 183.32 | 183.43 | 395,699 | -1.25(-0.68%) |
Aug 05, 2021 | 184.00 | 184.99 | 181.94 | 184.68 | 495,228 | +1.52(+0.83%) |
Aug 04, 2021 | 183.94 | 184.42 | 182.42 | 183.16 | 358,010 | -0.49(-0.26%) |
Aug 03, 2021 | 182.95 | 184.12 | 180.93 | 183.65 | 746,996 | +0.70(+0.38%) |
Aug 02, 2021 | 183.58 | 184.78 | 182.06 | 182.94 | 395,679 | -0.35(-0.19%) |
Jul 30, 2021 | 183.19 | 186.09 | 183.09 | 183.29 | 593,208 | +0.45(+0.25%) |
Jul 29, 2021 | 182.33 | 183.16 | 181.60 | 182.84 | 509,857 | +0.78(+0.43%) |
Jul 28, 2021 | 180.82 | 183.16 | 179.85 | 182.06 | 651,612 | +2.31(+1.28%) |
Jul 27, 2021 | 176.68 | 181.38 | 176.68 | 179.76 | 801,357 | +3.01(+1.70%) |
Jul 26, 2021 | 175.58 | 176.88 | 174.65 | 176.75 | 595,556 | +0.85(+0.48%) |
Jul 23, 2021 | 174.63 | 176.43 | 174.54 | 175.90 | 515,243 | +1.38(+0.79%) |
Jul 22, 2021 | 174.01 | 175.70 | 173.47 | 174.51 | 538,894 | +0.12(+0.07%) |
Jul 21, 2021 | 174.98 | 175.19 | 173.73 | 174.39 | 666,261 | -0.63(-0.36%) |
Jul 20, 2021 | 169.95 | 176.70 | 169.07 | 175.02 | 966,375 | +6.05(+3.58%) |
Jul 19, 2021 | 170.29 | 171.69 | 168.16 | 168.97 | 631,145 | -3.17(-1.84%) |
Jul 16, 2021 | 171.38 | 173.39 | 171.01 | 172.14 | 393,052 | +1.27(+0.74%) |
Jul 15, 2021 | 169.92 | 171.25 | 169.27 | 170.87 | 809,756 | +1.35(+0.80%) |
Jul 14, 2021 | 167.78 | 170.20 | 167.76 | 169.51 | 419,306 | +1.77(+1.05%) |
Jul 13, 2021 | 169.57 | 169.57 | 167.07 | 167.75 | 366,763 | -1.70(-1.00%) |
Jul 12, 2021 | 169.05 | 169.79 | 168.54 | 169.45 | 262,802 | +0.40(+0.24%) |
Jul 09, 2021 | 167.17 | 169.12 | 166.10 | 169.05 | 440,129 | +2.46(+1.48%) |
Jul 08, 2021 | 165.89 | 167.43 | 164.62 | 166.59 | 555,099 | -0.01(-0.01%) |
Jul 07, 2021 | 165.61 | 167.63 | 165.19 | 166.60 | 518,365 | +1.24(+0.75%) |
Jul 06, 2021 | 162.64 | 165.89 | 161.46 | 165.35 | 825,468 | +4.13(+2.56%) |
Jul 02, 2021 | 161.68 | 163.03 | 160.75 | 161.22 | 634,263 | +0.63(+0.39%) |