Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 143.78 | 146.95 | 146.72 | 5,759,632 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.81 | 149.13 | 141.87 | 144.13 | 7,040,239 | -6.24(-4.15%) |
Jan 27, 2022 | 149.44 | 152.10 | 148.85 | 150.37 | 3,149,089 | +0.76(+0.51%) |
Jan 26, 2022 | 154.01 | 154.87 | 148.76 | 149.61 | 4,987,725 | -3.93(-2.56%) |
Jan 25, 2022 | 153.35 | 154.16 | 148.47 | 153.55 | 5,714,557 | +0.84(+0.55%) |
Jan 24, 2022 | 151.88 | 153.07 | 149.20 | 152.71 | 5,331,843 | +0.13(+0.09%) |
Jan 21, 2022 | 153.24 | 155.55 | 152.49 | 152.57 | 3,936,853 | -0.81(-0.53%) |
Jan 20, 2022 | 157.81 | 158.38 | 153.16 | 153.39 | 3,186,336 | -4.34(-2.75%) |
Jan 19, 2022 | 158.92 | 159.84 | 156.97 | 157.73 | 2,227,687 | +0.18(+0.11%) |
Jan 18, 2022 | 157.46 | 157.79 | 155.68 | 157.55 | 2,727,832 | -0.41(-0.26%) |
Jan 14, 2022 | 157.96 | 0 | -2.01(-1.26%) | |||
Jan 13, 2022 | 158.96 | 160.25 | 158.21 | 159.97 | 2,369,898 | +1.41(+0.89%) |
Jan 12, 2022 | 158.19 | 159.08 | 157.82 | 158.56 | 1,957,918 | +0.39(+0.25%) |
Jan 11, 2022 | 157.30 | 158.67 | 155.91 | 158.17 | 2,563,936 | +1.39(+0.89%) |
Jan 10, 2022 | 158.58 | 158.92 | 156.22 | 156.78 | 2,622,297 | -2.25(-1.41%) |
Jan 07, 2022 | 157.42 | 159.50 | 156.61 | 159.03 | 3,168,700 | +1.72(+1.10%) |
Jan 06, 2022 | 159.85 | 160.20 | 156.90 | 157.30 | 2,835,032 | -1.32(-0.83%) |
Jan 05, 2022 | 156.53 | 160.64 | 156.42 | 158.62 | 3,340,249 | -0.65(-0.41%) |
Jan 04, 2022 | 157.73 | 160.18 | 157.32 | 159.27 | 2,852,764 | +2.20(+1.40%) |
Jan 03, 2022 | 157.58 | 158.26 | 155.39 | 157.07 | 2,184,772 | +0.10(+0.06%) |
Dec 31, 2021 | 156.89 | 157.61 | 155.99 | 156.97 | 1,600,691 | -0.01(-0.01%) |
Dec 30, 2021 | 158.07 | 158.34 | 156.93 | 156.98 | 1,206,360 | -0.68(-0.43%) |
Dec 29, 2021 | 156.84 | 158.09 | 156.62 | 157.66 | 1,382,647 | +0.68(+0.43%) |
Dec 28, 2021 | 156.28 | 157.74 | 156.28 | 156.98 | 1,831,904 | +0.83(+0.53%) |
Dec 27, 2021 | 154.78 | 156.18 | 154.57 | 156.15 | 1,338,633 | +1.53(+0.99%) |
Dec 23, 2021 | 152.87 | 155.20 | 152.69 | 154.62 | 2,213,062 | +2.06(+1.35%) |
Dec 22, 2021 | 152.81 | 153.09 | 151.60 | 152.56 | 2,288,022 | -0.25(-0.16%) |
Dec 21, 2021 | 153.27 | 153.76 | 152.19 | 152.81 | 2,256,698 | +0.25(+0.16%) |
Dec 20, 2021 | 153.07 | 153.66 | 151.08 | 152.56 | 2,242,387 | -1.86(-1.21%) |
Dec 17, 2021 | 157.18 | 157.58 | 154.07 | 154.43 | 4,540,686 | -3.15(-2.00%) |
Dec 16, 2021 | 156.16 | 158.13 | 154.49 | 157.57 | 2,545,037 | +2.23(+1.44%) |
Dec 15, 2021 | 154.72 | 155.73 | 153.66 | 155.34 | 2,420,999 | +0.94(+0.61%) |
Dec 14, 2021 | 154.52 | 156.06 | 153.99 | 154.40 | 2,633,749 | +0.12(+0.08%) |
Dec 13, 2021 | 156.42 | 156.74 | 154.13 | 154.28 | 2,862,810 | -2.23(-1.42%) |
Dec 10, 2021 | 157.25 | 157.25 | 155.63 | 156.51 | 1,746,763 | +1.03(+0.66%) |
Dec 09, 2021 | 155.97 | 156.77 | 155.22 | 155.48 | 1,990,024 | -0.09(-0.06%) |
Dec 08, 2021 | 155.98 | 156.27 | 154.15 | 155.57 | 2,181,741 | -0.45(-0.29%) |
Dec 07, 2021 | 156.51 | 157.60 | 155.69 | 156.02 | 2,628,424 | -0.57(-0.37%) |
Dec 06, 2021 | 154.23 | 157.55 | 153.77 | 156.59 | 3,868,390 | +4.07(+2.67%) |
Dec 03, 2021 | 150.14 | 152.80 | 149.51 | 152.52 | 3,416,271 | +2.06(+1.37%) |
Dec 02, 2021 | 151.59 | 152.69 | 150.12 | 150.46 | 3,810,176 | -0.42(-0.28%) |
Dec 01, 2021 | 152.49 | 154.34 | 150.85 | 150.88 | 3,683,959 | +0.61(+0.41%) |
Nov 30, 2021 | 154.38 | 155.41 | 150.18 | 150.27 | 6,043,300 | -5.47(-3.51%) |
Nov 29, 2021 | 155.95 | 156.27 | 154.63 | 155.74 | 2,630,365 | +0.63(+0.40%) |
Nov 26, 2021 | 154.23 | 156.27 | 153.23 | 155.11 | 2,163,954 | -1.86(-1.19%) |
Nov 24, 2021 | 158.16 | 158.63 | 156.90 | 156.97 | 1,684,393 | -1.62(-1.02%) |
Nov 23, 2021 | 159.61 | 160.24 | 157.88 | 158.59 | 2,200,062 | -0.18(-0.11%) |
Nov 22, 2021 | 158.41 | 161.08 | 157.99 | 158.77 | 2,684,007 | +0.38(+0.24%) |
Nov 19, 2021 | 158.57 | 159.78 | 157.41 | 158.39 | 2,809,338 | +0.41(+0.26%) |
Nov 18, 2021 | 160.93 | 158.50 | 157.91 | 157.98 | 2,868,492 | -2.73(-1.70%) |
Nov 17, 2021 | 160.74 | 161.18 | 159.21 | 160.71 | 2,565,713 | -0.03(-0.02%) |
Nov 16, 2021 | 160.69 | 161.47 | 160.15 | 160.74 | 2,144,910 | +0.05(+0.03%) |
Nov 15, 2021 | 161.37 | 162.18 | 160.33 | 160.69 | 1,669,480 | -0.31(-0.19%) |
Nov 12, 2021 | 158.62 | 163.31 | 158.03 | 160.99 | 5,025,216 | +3.02(+1.91%) |
Nov 11, 2021 | 160.42 | 160.45 | 157.35 | 157.97 | 2,266,358 | -1.94(-1.21%) |
Nov 10, 2021 | 158.95 | 160.27 | 159.91 | 1,953,673 | +0.96(+0.60%) | |
Nov 09, 2021 | 158.99 | 160.04 | 158.18 | 158.95 | 2,032,723 | -0.18(-0.12%) |
Nov 08, 2021 | 160.12 | 160.79 | 158.02 | 159.13 | 2,117,238 | -0.23(-0.14%) |
Nov 05, 2021 | 159.64 | 161.13 | 158.62 | 159.36 | 2,069,927 | +1.04(+0.66%) |
Nov 04, 2021 | 159.95 | 160.38 | 158.00 | 158.32 | 2,340,221 | -1.42(-0.89%) |
Nov 03, 2021 | 159.35 | 160.08 | 157.77 | 159.74 | 2,262,504 | +0.23(+0.14%) |
Nov 02, 2021 | 157.78 | 159.63 | 157.44 | 159.51 | 2,524,521 | +2.09(+1.33%) |
Nov 01, 2021 | 156.50 | 157.56 | 155.60 | 157.42 | 2,293,605 | +0.79(+0.50%) |
Oct 29, 2021 | 157.53 | 158.58 | 156.14 | 156.63 | 2,919,881 | -1.04(-0.66%) |
Oct 28, 2021 | 156.25 | 157.79 | 156.24 | 157.67 | 2,218,567 | +1.43(+0.91%) |
Oct 27, 2021 | 159.78 | 159.84 | 156.10 | 156.24 | 2,996,931 | -3.44(-2.15%) |
Oct 26, 2021 | 158.72 | 159.68 | 3,578,009 | -0.21(-0.13%) | ||
Oct 25, 2021 | 158.22 | 160.37 | 157.30 | 159.89 | 3,085,684 | +1.40(+0.89%) |
Oct 22, 2021 | 160.04 | 160.67 | 158.47 | 158.49 | 3,001,332 | -1.16(-0.72%) |
Oct 21, 2021 | 160.28 | 160.32 | 158.24 | 159.64 | 1,894,951 | -0.26(-0.16%) |
Oct 20, 2021 | 160.06 | 160.57 | 159.57 | 159.91 | 2,040,389 | +0.10(+0.06%) |
Oct 19, 2021 | 159.92 | 160.28 | 159.22 | 159.81 | 1,590,423 | +0.52(+0.32%) |
Oct 18, 2021 | 158.48 | 159.47 | 157.21 | 159.29 | 2,000,143 | -0.19(-0.12%) |
Oct 15, 2021 | 158.39 | 160.41 | 158.38 | 159.49 | 2,465,053 | +1.42(+0.90%) |
Oct 14, 2021 | 156.03 | 158.14 | 155.99 | 158.06 | 2,600,106 | +2.76(+1.78%) |
Oct 13, 2021 | 153.94 | 156.38 | 153.44 | 155.30 | 2,316,387 | +1.44(+0.93%) |
Oct 12, 2021 | 154.54 | 155.06 | 153.52 | 153.87 | 2,459,512 | -0.66(-0.43%) |
Oct 11, 2021 | 156.05 | 156.56 | 154.45 | 154.52 | 3,070,017 | -0.59(-0.38%) |
Oct 08, 2021 | 155.66 | 156.12 | 154.96 | 155.11 | 2,817,313 | -0.75(-0.48%) |
Oct 07, 2021 | 157.78 | 158.47 | 155.79 | 155.86 | 3,283,604 | -0.53(-0.34%) |
Oct 06, 2021 | 154.83 | 156.51 | 153.86 | 156.38 | 2,347,500 | +0.46(+0.29%) |
Oct 05, 2021 | 154.44 | 156.57 | 153.90 | 155.93 | 2,154,140 | +1.61(+1.05%) |
Oct 04, 2021 | 152.66 | 155.24 | 152.33 | 154.31 | 3,434,076 | -0.56(-0.36%) |
Oct 01, 2021 | 154.50 | 155.51 | 152.72 | 154.88 | 2,759,989 | +1.10(+0.72%) |
Sep 30, 2021 | 159.29 | 159.59 | 153.74 | 153.77 | 3,691,305 | -4.79(-3.02%) |
Sep 29, 2021 | 157.72 | 159.00 | 157.06 | 158.56 | 1,910,856 | +0.73(+0.46%) |
Sep 28, 2021 | 159.38 | 160.29 | 157.58 | 157.83 | 2,613,018 | -1.53(-0.96%) |
Sep 27, 2021 | 158.51 | 160.56 | 158.50 | 159.35 | 2,341,026 | +0.66(+0.41%) |
Sep 24, 2021 | 159.10 | 159.60 | 158.32 | 158.70 | 2,369,626 | -0.43(-0.27%) |
Sep 23, 2021 | 157.92 | 160.28 | 157.78 | 159.13 | 2,494,475 | +1.48(+0.94%) |
Sep 22, 2021 | 157.18 | 158.62 | 156.86 | 157.65 | 2,533,423 | +1.25(+0.80%) |
Sep 21, 2021 | 158.63 | 158.73 | 155.77 | 156.40 | 3,399,070 | -1.85(-1.17%) |
Sep 20, 2021 | 156.59 | 159.31 | 156.29 | 158.25 | 4,736,851 | -0.84(-0.53%) |
Sep 17, 2021 | 158.74 | 160.12 | 157.27 | 159.09 | 12,229,195 | -1.03(-0.64%) |
Sep 16, 2021 | 161.42 | 161.82 | 159.38 | 160.12 | 2,912,064 | -1.34(-0.83%) |
Sep 15, 2021 | 160.26 | 162.26 | 159.83 | 161.46 | 2,914,195 | +1.55(+0.97%) |
Sep 14, 2021 | 162.74 | 163.04 | 159.26 | 159.91 | 3,792,055 | -2.46(-1.52%) |
Sep 13, 2021 | 162.43 | 164.73 | 160.94 | 162.37 | 5,757,359 | +0.60(+0.37%) |
Sep 10, 2021 | 163.80 | 164.12 | 161.73 | 161.77 | 2,550,030 | -1.05(-0.65%) |
Sep 09, 2021 | 164.39 | 165.25 | 162.22 | 162.82 | 3,466,343 | -1.88(-1.14%) |
Sep 08, 2021 | 162.72 | 165.14 | 162.19 | 164.70 | 4,172,145 | +2.03(+1.24%) |
Sep 07, 2021 | 169.11 | 169.18 | 162.66 | 162.68 | 6,712,607 | -7.72(-4.53%) |
Sep 03, 2021 | 170.46 | 171.47 | 169.73 | 170.40 | 1,670,768 | -0.44(-0.26%) |
Sep 02, 2021 | 170.12 | 170.86 | 169.59 | 170.84 | 2,389,474 | +1.27(+0.75%) |
Sep 01, 2021 | 170.54 | 170.71 | 169.13 | 169.57 | 2,196,244 | -1.14(-0.67%) |
Aug 31, 2021 | 171.68 | 171.80 | 170.19 | 170.71 | 3,210,027 | -1.25(-0.73%) |
Aug 30, 2021 | 171.09 | 172.94 | 170.73 | 171.96 | 1,441,900 | +0.98(+0.57%) |
Aug 27, 2021 | 171.81 | 172.39 | 170.16 | 170.98 | 2,448,687 | -0.24(-0.14%) |
Aug 26, 2021 | 170.22 | 171.28 | 169.76 | 171.21 | 1,662,413 | +0.86(+0.50%) |
Aug 25, 2021 | 170.51 | 170.98 | 168.94 | 170.35 | 1,839,625 | -0.36(-0.21%) |
Aug 24, 2021 | 170.78 | 171.90 | 170.35 | 170.71 | 1,588,501 | +0.06(+0.04%) |
Aug 23, 2021 | 170.93 | 172.02 | 169.78 | 170.65 | 2,252,256 | +0.46(+0.27%) |
Aug 20, 2021 | 170.35 | 171.05 | 169.50 | 170.20 | 2,734,967 | +0.25(+0.14%) |
Aug 19, 2021 | 169.64 | 170.71 | 169.04 | 169.95 | 2,658,317 | -1.00(-0.58%) |
Aug 18, 2021 | 172.74 | 172.95 | 170.78 | 170.95 | 2,432,493 | -2.65(-1.52%) |
Aug 17, 2021 | 175.73 | 175.73 | 171.90 | 173.60 | 2,630,007 | -2.41(-1.37%) |
Aug 16, 2021 | 174.94 | 176.40 | 174.32 | 176.01 | 1,847,288 | +1.51(+0.87%) |
Aug 13, 2021 | 175.06 | 175.48 | 174.24 | 174.49 | 2,196,418 | -0.74(-0.42%) |
Aug 12, 2021 | 175.28 | 176.05 | 174.30 | 175.23 | 1,416,291 | -0.12(-0.07%) |
Aug 11, 2021 | 173.99 | 175.53 | 173.39 | 175.35 | 2,548,886 | +2.02(+1.16%) |
Aug 10, 2021 | 172.46 | 173.54 | 171.99 | 173.34 | 1,837,427 | +1.58(+0.92%) |
Aug 09, 2021 | 171.94 | 172.38 | 171.19 | 171.75 | 1,371,756 | -0.61(-0.35%) |
Aug 06, 2021 | 172.41 | 173.34 | 171.86 | 172.36 | 1,283,181 | +0.29(+0.17%) |
Aug 05, 2021 | 172.73 | 173.22 | 171.63 | 172.07 | 1,810,783 | +0.23(+0.14%) |
Aug 04, 2021 | 174.34 | 174.69 | 171.55 | 171.84 | 2,364,566 | -3.04(-1.74%) |
Aug 03, 2021 | 172.72 | 175.91 | 171.73 | 174.88 | 2,538,582 | +3.05(+1.78%) |
Aug 02, 2021 | 173.18 | 174.60 | 171.76 | 171.83 | 1,531,711 | -0.37(-0.21%) |
Jul 30, 2021 | 172.25 | 173.33 | 171.56 | 172.20 | 2,195,932 | -0.20(-0.12%) |
Jul 29, 2021 | 173.99 | 173.99 | 172.20 | 172.40 | 2,437,248 | -0.10(-0.06%) |
Jul 28, 2021 | 173.40 | 174.31 | 172.34 | 172.49 | 2,459,263 | -1.91(-1.09%) |
Jul 27, 2021 | 171.56 | 174.91 | 169.56 | 174.40 | 3,448,459 | -1.04(-0.60%) |
Jul 26, 2021 | 174.38 | 176.37 | 173.93 | 175.44 | 2,769,133 | +1.03(+0.59%) |
Jul 23, 2021 | 174.43 | 174.89 | 173.07 | 174.41 | 1,805,595 | +1.24(+0.71%) |
Jul 22, 2021 | 175.30 | 175.42 | 172.84 | 173.18 | 1,954,806 | -1.48(-0.85%) |
Jul 21, 2021 | 174.97 | 176.49 | 173.95 | 174.66 | 2,297,941 | -0.04(-0.03%) |
Jul 20, 2021 | 172.54 | 175.92 | 172.31 | 174.70 | 3,199,439 | +2.84(+1.65%) |
Jul 19, 2021 | 171.43 | 172.72 | 169.73 | 171.87 | 3,616,687 | -1.57(-0.91%) |
Jul 16, 2021 | 176.70 | 176.78 | 173.04 | 173.44 | 2,844,075 | -2.80(-1.59%) |
Jul 15, 2021 | 175.23 | 176.40 | 174.45 | 176.24 | 2,458,435 | -0.21(-0.12%) |
Jul 14, 2021 | 174.49 | 176.75 | 174.00 | 176.45 | 2,825,175 | +2.81(+1.62%) |
Jul 13, 2021 | 174.07 | 174.97 | 173.25 | 173.64 | 1,940,692 | -0.33(-0.19%) |
Jul 12, 2021 | 172.34 | 175.26 | 172.16 | 173.97 | 2,484,112 | -0.89(-0.51%) |
Jul 09, 2021 | 173.73 | 175.64 | 173.34 | 174.86 | 2,811,844 | +2.38(+1.38%) |
Jul 08, 2021 | 172.68 | 173.17 | 171.66 | 172.48 | 2,491,223 | -1.38(-0.80%) |
Jul 07, 2021 | 170.62 | 174.04 | 170.62 | 173.87 | 1,948,481 | +2.58(+1.51%) |
Jul 06, 2021 | 171.56 | 172.06 | 169.43 | 171.28 | 2,927,191 | -2.61(-1.50%) |
Jul 02, 2021 | 172.88 | 174.24 | 172.20 | 173.89 | 1,854,101 | +0.70(+0.40%) |
Jul 01, 2021 | 173.51 | 173.70 | 172.03 | 173.20 | 2,135,682 | +0.40(+0.23%) |
Jun 30, 2021 | 170.42 | 173.10 | 170.11 | 172.80 | 2,979,601 | +2.26(+1.33%) |
Jun 29, 2021 | 170.68 | 172.10 | 170.26 | 170.53 | 2,135,835 | -0.41(-0.24%) |
Jun 28, 2021 | 170.30 | 171.31 | 169.11 | 170.94 | 2,414,555 | +1.52(+0.90%) |
Jun 25, 2021 | 168.26 | 169.93 | 168.16 | 169.42 | 7,098,835 | +1.30(+0.77%) |
Jun 24, 2021 | 168.16 | 168.54 | 166.71 | 168.12 | 2,519,579 | +0.78(+0.47%) |
Jun 23, 2021 | 169.47 | 170.01 | 167.27 | 167.34 | 3,421,448 | -2.42(-1.42%) |
Jun 22, 2021 | 169.42 | 170.55 | 168.86 | 169.76 | 2,037,592 | -0.06(-0.04%) |
Jun 21, 2021 | 168.41 | 171.05 | 168.41 | 169.82 | 2,906,434 | +3.14(+1.88%) |
Jun 18, 2021 | 167.53 | 168.40 | 166.62 | 166.68 | 5,810,293 | -3.08(-1.81%) |
Jun 17, 2021 | 171.21 | 171.81 | 167.90 | 169.76 | 2,971,156 | -1.54(-0.90%) |
Jun 16, 2021 | 174.48 | 174.85 | 171.21 | 171.30 | 2,550,373 | -3.22(-1.84%) |
Jun 15, 2021 | 175.55 | 175.61 | 173.58 | 174.52 | 1,965,539 | -0.65(-0.37%) |
Jun 14, 2021 | 175.98 | 177.11 | 174.35 | 175.17 | 2,006,911 | -1.26(-0.72%) |
Jun 11, 2021 | 177.26 | 178.25 | 175.31 | 176.43 | 1,949,893 | -0.28(-0.16%) |
Jun 10, 2021 | 177.60 | 178.31 | 176.41 | 176.71 | 2,245,074 | +0.34(+0.19%) |
Jun 09, 2021 | 177.09 | 177.09 | 175.68 | 176.37 | 1,965,028 | -0.74(-0.42%) |
Jun 08, 2021 | 175.73 | 177.50 | 174.98 | 177.11 | 1,955,665 | -0.12(-0.07%) |
Jun 07, 2021 | 179.51 | 179.91 | 176.87 | 177.23 | 1,760,053 | -2.02(-1.13%) |
Jun 04, 2021 | 177.56 | 179.31 | 177.27 | 179.25 | 2,377,817 | +2.07(+1.17%) |
Jun 03, 2021 | 176.16 | 178.05 | 175.56 | 177.18 | 2,186,433 | +0.33(+0.19%) |
Jun 02, 2021 | 177.23 | 177.44 | 176.04 | 176.85 | 2,158,110 | +0.08(+0.04%) |
Jun 01, 2021 | 178.32 | 178.41 | 176.21 | 176.77 | 1,801,599 | +0.14(+0.08%) |
May 28, 2021 | 177.36 | 177.81 | 176.42 | 176.63 | 2,001,502 | -0.17(-0.10%) |
May 27, 2021 | 176.60 | 177.45 | 176.27 | 176.81 | 2,824,977 | +1.44(+0.82%) |
May 26, 2021 | 175.03 | 175.55 | 174.25 | 175.36 | 2,123,443 | -0.11(-0.06%) |
May 25, 2021 | 176.47 | 176.60 | 175.18 | 175.48 | 1,746,543 | -0.78(-0.44%) |
May 24, 2021 | 176.42 | 177.05 | 175.66 | 176.26 | 1,758,086 | +0.65(+0.37%) |
May 21, 2021 | 175.48 | 177.26 | 174.93 | 175.61 | 1,767,047 | +0.18(+0.10%) |
May 20, 2021 | 174.94 | 175.89 | 174.42 | 175.42 | 1,623,719 | +0.46(+0.26%) |
May 19, 2021 | 174.37 | 175.05 | 172.14 | 174.96 | 2,570,476 | -0.37(-0.21%) |
May 18, 2021 | 177.03 | 177.19 | 175.14 | 175.33 | 2,051,668 | -1.80(-1.01%) |
May 17, 2021 | 176.69 | 177.34 | 175.90 | 177.13 | 1,773,910 | +0.63(+0.36%) |
May 14, 2021 | 176.17 | 177.14 | 175.32 | 176.50 | 1,708,602 | +0.84(+0.48%) |
May 13, 2021 | 171.54 | 176.20 | 171.33 | 175.66 | 1,950,457 | +3.92(+2.28%) |
May 12, 2021 | 175.82 | 175.91 | 171.70 | 171.74 | 2,582,196 | -4.19(-2.38%) |
May 11, 2021 | 178.37 | 178.65 | 174.79 | 175.93 | 2,955,975 | -3.12(-1.74%) |
May 10, 2021 | 177.03 | 180.45 | 177.03 | 179.05 | 3,739,862 | +3.68(+2.10%) |
May 07, 2021 | 174.71 | 176.06 | 173.79 | 175.37 | 2,135,079 | +0.57(+0.33%) |
May 06, 2021 | 173.82 | 174.88 | 173.12 | 174.80 | 2,131,487 | +0.84(+0.48%) |
May 05, 2021 | 172.72 | 174.20 | 170.89 | 173.96 | 2,339,227 | +1.78(+1.03%) |
May 04, 2021 | 171.41 | 172.34 | 170.59 | 172.18 | 2,175,771 | +0.66(+0.39%) |
May 03, 2021 | 170.98 | 172.26 | 169.83 | 171.52 | 2,061,039 | +1.27(+0.75%) |
Apr 30, 2021 | 170.70 | 171.84 | 169.38 | 170.25 | 2,903,008 | -1.65(-0.96%) |
Apr 29, 2021 | 169.96 | 172.21 | 169.50 | 171.90 | 2,185,174 | +2.69(+1.59%) |
Apr 28, 2021 | 168.40 | 170.39 | 168.24 | 169.20 | 2,914,227 | +1.28(+0.76%) |
Apr 27, 2021 | 165.39 | 169.14 | 162.90 | 167.92 | 6,118,743 | -4.47(-2.60%) |
Apr 26, 2021 | 175.29 | 175.30 | 172.35 | 172.40 | 2,987,846 | -2.22(-1.27%) |
Apr 23, 2021 | 173.58 | 175.44 | 173.57 | 174.62 | 2,159,134 | +1.12(+0.65%) |
Apr 22, 2021 | 173.30 | 174.59 | 172.87 | 173.50 | 2,565,921 | +0.02(+0.01%) |
Apr 21, 2021 | 171.25 | 174.01 | 171.09 | 173.48 | 3,066,073 | +2.23(+1.30%) |
Apr 20, 2021 | 171.80 | 172.16 | 170.51 | 171.25 | 1,914,242 | -0.25(-0.15%) |
Apr 19, 2021 | 171.07 | 171.59 | 169.84 | 171.50 | 2,548,121 | +0.01(+0.01%) |
Apr 16, 2021 | 171.61 | 172.43 | 170.97 | 171.49 | 3,206,973 | +0.95(+0.56%) |
Apr 15, 2021 | 170.37 | 170.83 | 169.19 | 170.54 | 1,692,523 | +0.63(+0.37%) |
Apr 14, 2021 | 168.87 | 170.46 | 168.41 | 169.91 | 1,823,737 | +0.24(+0.14%) |
Apr 13, 2021 | 169.27 | 170.41 | 168.72 | 169.67 | 2,616,731 | -1.17(-0.69%) |
Apr 12, 2021 | 171.16 | 172.10 | 170.18 | 170.84 | 1,947,787 | -0.15(-0.09%) |
Apr 09, 2021 | 169.31 | 171.82 | 169.31 | 170.99 | 2,500,964 | +1.97(+1.16%) |
Apr 08, 2021 | 167.90 | 169.83 | 167.56 | 169.02 | 2,769,706 | +0.66(+0.39%) |
Apr 07, 2021 | 167.67 | 168.70 | 167.47 | 168.36 | 1,738,787 | +0.09(+0.06%) |
Apr 06, 2021 | 168.40 | 168.93 | 167.53 | 168.26 | 1,705,356 | -0.11(-0.07%) |
Apr 05, 2021 | 167.44 | 169.22 | 167.28 | 168.37 | 2,273,116 | +1.96(+1.18%) |
Apr 01, 2021 | 166.89 | 167.47 | 164.81 | 166.41 | 2,202,789 | +0.02(+0.01%) |
Mar 31, 2021 | 167.48 | 167.91 | 165.85 | 166.40 | 2,810,030 | -1.69(-1.01%) |
Mar 30, 2021 | 168.38 | 169.81 | 167.43 | 168.09 | 2,173,078 | -0.95(-0.56%) |
Mar 29, 2021 | 167.21 | 169.88 | 167.11 | 169.04 | 3,012,844 | +0.74(+0.44%) |
Mar 26, 2021 | 166.68 | 168.36 | 165.99 | 168.30 | 3,100,788 | +1.54(+0.92%) |
Mar 25, 2021 | 165.50 | 166.98 | 164.23 | 166.76 | 2,571,948 | +2.08(+1.26%) |
Mar 24, 2021 | 162.73 | 166.45 | 162.42 | 164.68 | 3,275,928 | +2.04(+1.25%) |
Mar 23, 2021 | 163.02 | 165.56 | 162.27 | 162.64 | 3,206,075 | -0.98(-0.60%) |
Mar 22, 2021 | 162.58 | 163.87 | 161.50 | 163.62 | 3,016,302 | +0.66(+0.40%) |
Mar 19, 2021 | 164.33 | 164.94 | 162.95 | 162.97 | 7,733,790 | -1.98(-1.20%) |
Mar 18, 2021 | 162.87 | 165.89 | 162.87 | 164.94 | 3,531,940 | +2.33(+1.43%) |
Mar 17, 2021 | 161.78 | 164.07 | 161.53 | 162.61 | 2,991,947 | +1.25(+0.78%) |
Mar 16, 2021 | 162.35 | 162.75 | 160.61 | 161.36 | 2,621,506 | -2.27(-1.39%) |
Mar 15, 2021 | 160.65 | 163.76 | 160.38 | 163.63 | 3,821,579 | +3.94(+2.47%) |
Mar 12, 2021 | 160.29 | 160.81 | 159.13 | 159.69 | 3,116,767 | +0.30(+0.19%) |
Mar 11, 2021 | 158.15 | 159.82 | 157.26 | 159.39 | 2,752,810 | +0.05(+0.03%) |
Mar 10, 2021 | 157.35 | 160.09 | 156.66 | 159.34 | 2,744,281 | +2.88(+1.84%) |
Mar 09, 2021 | 158.47 | 159.03 | 156.33 | 156.47 | 3,290,368 | -2.24(-1.41%) |
Mar 08, 2021 | 156.30 | 160.37 | 156.25 | 158.70 | 2,981,616 | +2.56(+1.64%) |
Mar 05, 2021 | 154.11 | 156.79 | 152.81 | 156.14 | 2,620,118 | +2.74(+1.78%) |
Mar 04, 2021 | 154.83 | 155.60 | 150.32 | 153.40 | 4,090,397 | -0.37(-0.24%) |
Mar 03, 2021 | 153.23 | 155.46 | 152.68 | 153.77 | 2,625,244 | +0.82(+0.54%) |
Mar 02, 2021 | 152.85 | 153.54 | 150.95 | 152.95 | 2,631,342 | +0.60(+0.40%) |
Mar 01, 2021 | 151.73 | 153.29 | 151.73 | 152.34 | 2,130,662 | +1.16(+0.77%) |
Feb 26, 2021 | 154.96 | 154.97 | 150.79 | 151.18 | 3,894,570 | -3.19(-2.07%) |
Feb 25, 2021 | 153.30 | 156.09 | 153.23 | 154.38 | 3,047,883 | +0.98(+0.64%) |
Feb 24, 2021 | 151.99 | 153.70 | 150.06 | 153.40 | 3,174,260 | +1.26(+0.83%) |
Feb 23, 2021 | 153.02 | 153.32 | 150.88 | 152.14 | 2,723,619 | +0.04(+0.03%) |
Feb 22, 2021 | 152.39 | 152.93 | 151.14 | 152.09 | 2,629,528 | -0.36(-0.24%) |
Feb 19, 2021 | 155.07 | 156.11 | 152.16 | 152.46 | 3,458,597 | -2.44(-1.58%) |
Feb 18, 2021 | 153.07 | 155.16 | 152.12 | 154.90 | 2,416,803 | +2.35(+1.54%) |
Feb 17, 2021 | 152.03 | 153.11 | 151.25 | 152.55 | 1,827,385 | +0.02(+0.01%) |
Feb 16, 2021 | 154.58 | 155.18 | 152.27 | 152.53 | 2,122,795 | -1.79(-1.16%) |
Feb 12, 2021 | 153.09 | 154.44 | 153.03 | 154.32 | 1,252,450 | +1.29(+0.84%) |
Feb 11, 2021 | 154.88 | 155.34 | 151.85 | 153.04 | 2,532,580 | -2.06(-1.33%) |
Feb 10, 2021 | 155.78 | 156.21 | 154.72 | 155.10 | 2,251,440 | +0.12(+0.08%) |
Feb 09, 2021 | 155.22 | 155.80 | 154.33 | 154.98 | 2,267,535 | +0.15(+0.10%) |
Feb 08, 2021 | 153.58 | 154.92 | 153.46 | 154.83 | 2,749,552 | +1.50(+0.98%) |
Feb 05, 2021 | 152.12 | 153.51 | 151.35 | 153.33 | 2,127,658 | +1.64(+1.08%) |
Feb 04, 2021 | 150.57 | 151.85 | 150.33 | 151.69 | 2,140,062 | +1.39(+0.92%) |
Feb 03, 2021 | 149.95 | 151.98 | 148.65 | 150.30 | 3,355,599 | +0.39(+0.26%) |
Feb 02, 2021 | 150.96 | 152.06 | 149.76 | 149.91 | 3,319,719 | +0.27(+0.18%) |