Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 177.15 | 179.10 | 175.25 | 175.42 | 103,310 | -1.03(-0.58%) |
Jul 30, 2021 | 177.29 | 178.47 | 176.15 | 176.45 | 68,974 | -1.42(-0.80%) |
Jul 29, 2021 | 177.34 | 178.76 | 176.60 | 177.88 | 61,618 | +1.91(+1.09%) |
Jul 28, 2021 | 176.75 | 176.90 | 175.19 | 175.96 | 76,166 | -0.29(-0.17%) |
Jul 27, 2021 | 175.17 | 176.98 | 174.86 | 176.25 | 123,750 | -0.29(-0.17%) |
Jul 26, 2021 | 175.12 | 176.52 | 175.12 | 176.55 | 117,433 | +0.97(+0.55%) |
Jul 23, 2021 | 175.89 | 176.83 | 175.12 | 175.58 | 92,284 | +0.97(+0.55%) |
Jul 22, 2021 | 175.90 | 175.91 | 173.56 | 174.62 | 122,605 | -1.33(-0.75%) |
Jul 21, 2021 | 174.45 | 176.63 | 174.03 | 175.94 | 114,796 | +2.92(+1.69%) |
Jul 20, 2021 | 168.70 | 174.02 | 168.44 | 173.03 | 116,241 | +4.16(+2.46%) |
Jul 19, 2021 | 170.38 | 170.80 | 168.01 | 168.87 | 183,152 | -5.47(-3.13%) |
Jul 16, 2021 | 178.06 | 178.06 | 174.03 | 174.33 | 48,592 | -2.59(-1.46%) |
Jul 15, 2021 | 174.71 | 177.76 | 174.71 | 176.92 | 114,204 | +0.76(+0.43%) |
Jul 14, 2021 | 176.63 | 177.37 | 174.34 | 176.16 | 207,517 | -0.30(-0.17%) |
Jul 13, 2021 | 177.47 | 177.47 | 175.88 | 176.46 | 69,550 | -1.39(-0.78%) |
Jul 12, 2021 | 175.21 | 178.06 | 174.82 | 177.86 | 82,637 | +1.95(+1.11%) |
Jul 09, 2021 | 173.57 | 176.04 | 173.53 | 175.91 | 54,978 | +4.61(+2.69%) |
Jul 08, 2021 | 171.03 | 172.58 | 170.37 | 171.29 | 98,617 | -3.19(-1.83%) |
Jul 07, 2021 | 173.92 | 174.85 | 173.00 | 174.48 | 58,111 | -0.06(-0.03%) |
Jul 06, 2021 | 176.78 | 176.78 | 173.53 | 174.54 | 53,993 | -2.43(-1.38%) |
Jul 02, 2021 | 176.72 | 177.13 | 176.26 | 176.97 | 41,986 | +0.22(+0.12%) |
Jul 01, 2021 | 176.05 | 176.76 | 175.54 | 176.76 | 65,343 | +1.33(+0.76%) |
Jun 30, 2021 | 174.55 | 175.80 | 174.50 | 175.43 | 127,488 | +0.37(+0.21%) |
Jun 29, 2021 | 176.41 | 176.90 | 174.66 | 175.06 | 117,510 | -0.44(-0.25%) |
Jun 28, 2021 | 176.88 | 176.88 | 174.54 | 175.51 | 53,570 | -1.79(-1.01%) |
Jun 25, 2021 | 176.25 | 177.56 | 175.36 | 177.30 | 55,319 | +2.06(+1.17%) |
Jun 24, 2021 | 174.54 | 175.58 | 173.76 | 175.24 | 71,172 | +1.96(+1.13%) |
Jun 23, 2021 | 173.34 | 173.96 | 172.98 | 173.28 | 93,068 | +0.53(+0.31%) |
Jun 22, 2021 | 172.49 | 173.40 | 170.90 | 172.75 | 101,398 | +0.56(+0.32%) |
Jun 21, 2021 | 169.48 | 172.31 | 169.45 | 172.19 | 85,818 | +4.03(+2.39%) |
Jun 18, 2021 | 169.86 | 170.04 | 168.10 | 168.17 | 137,278 | -3.66(-2.13%) |
Jun 17, 2021 | 176.73 | 176.73 | 171.23 | 171.83 | 93,159 | -4.19(-2.38%) |
Jun 16, 2021 | 175.99 | 176.78 | 173.80 | 176.02 | 55,218 | -0.17(-0.10%) |
Jun 15, 2021 | 176.09 | 176.77 | 175.06 | 176.19 | 189,912 | +0.52(+0.30%) |
Jun 14, 2021 | 176.96 | 177.14 | 174.82 | 175.67 | 96,765 | -1.58(-0.89%) |
Jun 11, 2021 | 176.54 | 177.36 | 176.45 | 177.25 | 74,660 | +0.96(+0.54%) |
Jun 10, 2021 | 179.16 | 179.65 | 176.07 | 176.29 | 56,031 | -1.57(-0.88%) |
Jun 09, 2021 | 178.88 | 178.90 | 177.86 | 177.86 | 39,763 | -1.77(-0.98%) |
Jun 08, 2021 | 179.05 | 180.09 | 177.87 | 179.63 | 52,382 | -0.13(-0.07%) |
Jun 07, 2021 | 180.87 | 180.88 | 179.49 | 179.76 | 86,907 | -0.54(-0.30%) |
Jun 04, 2021 | 180.32 | 180.36 | 178.78 | 180.30 | 112,578 | +0.50(+0.28%) |
Jun 03, 2021 | 178.97 | 180.71 | 178.97 | 179.80 | 420,905 | +0.20(+0.11%) |
Jun 02, 2021 | 179.55 | 180.24 | 178.97 | 179.60 | 92,294 | +0.68(+0.38%) |
Jun 01, 2021 | 179.83 | 180.25 | 178.69 | 178.92 | 109,134 | +0.91(+0.51%) |
May 28, 2021 | 178.38 | 178.38 | 176.93 | 178.01 | 81,607 | +0.08(+0.04%) |
May 27, 2021 | 177.97 | 178.31 | 176.89 | 177.94 | 72,222 | +1.64(+0.93%) |
May 26, 2021 | 176.56 | 176.95 | 175.34 | 176.29 | 569,519 | +0.42(+0.24%) |
May 25, 2021 | 178.17 | 179.11 | 175.69 | 175.88 | 98,848 | -1.66(-0.94%) |
May 24, 2021 | 177.58 | 177.99 | 176.67 | 177.54 | 273,528 | +1.06(+0.60%) |
May 21, 2021 | 175.60 | 177.47 | 175.60 | 176.48 | 184,247 | +1.73(+0.99%) |
May 20, 2021 | 174.34 | 175.71 | 173.45 | 174.75 | 499,637 | +0.50(+0.29%) |
May 19, 2021 | 172.97 | 174.31 | 171.51 | 174.25 | 100,418 | -1.14(-0.65%) |
May 18, 2021 | 177.91 | 178.16 | 175.31 | 175.39 | 81,409 | -2.39(-1.34%) |
May 17, 2021 | 177.17 | 177.89 | 176.09 | 177.78 | 44,840 | +0.36(+0.20%) |
May 14, 2021 | 175.77 | 177.68 | 175.39 | 177.43 | 77,576 | +2.86(+1.64%) |
May 13, 2021 | 171.42 | 175.41 | 171.42 | 174.56 | 111,895 | +3.27(+1.91%) |
May 12, 2021 | 175.18 | 175.94 | 170.95 | 171.29 | 144,515 | -2.95(-1.69%) |
May 11, 2021 | 174.42 | 176.28 | 173.39 | 174.24 | 104,374 | -2.16(-1.23%) |
May 10, 2021 | 178.71 | 179.31 | 176.32 | 176.40 | 267,328 | -1.36(-0.77%) |
May 07, 2021 | 175.39 | 177.86 | 175.39 | 177.76 | 1,411,854 | +0.86(+0.49%) |
May 06, 2021 | 175.53 | 176.91 | 173.99 | 176.91 | 1,164,243 | +2.16(+1.24%) |
May 05, 2021 | 174.99 | 175.61 | 173.61 | 174.74 | 65,237 | +0.83(+0.48%) |
May 04, 2021 | 172.44 | 174.01 | 170.91 | 173.91 | 64,750 | +0.88(+0.51%) |
May 03, 2021 | 174.18 | 174.37 | 172.91 | 173.03 | 28,480 | +0.33(+0.19%) |
Apr 30, 2021 | 173.75 | 173.75 | 172.43 | 172.70 | 24,863 | -2.19(-1.25%) |
Apr 29, 2021 | 173.74 | 175.13 | 173.00 | 174.89 | 35,911 | +2.41(+1.40%) |
Apr 28, 2021 | 172.05 | 172.80 | 172.05 | 172.48 | 35,359 | +1.00(+0.58%) |
Apr 27, 2021 | 170.43 | 171.53 | 170.07 | 171.48 | 26,382 | +1.38(+0.81%) |
Apr 26, 2021 | 169.80 | 171.53 | 169.80 | 170.10 | 34,252 | +0.90(+0.53%) |
Apr 23, 2021 | 165.88 | 169.84 | 165.88 | 169.20 | 16,822 | +3.41(+2.06%) |
Apr 22, 2021 | 167.53 | 167.91 | 165.45 | 165.79 | 20,481 | -1.42(-0.85%) |
Apr 21, 2021 | 164.39 | 167.28 | 164.39 | 167.21 | 31,489 | +2.48(+1.50%) |
Apr 20, 2021 | 167.06 | 167.06 | 164.13 | 164.73 | 73,287 | -3.57(-2.12%) |
Apr 19, 2021 | 168.65 | 168.99 | 167.95 | 168.30 | 73,512 | -0.44(-0.26%) |
Apr 16, 2021 | 169.28 | 169.28 | 167.89 | 168.74 | 22,641 | +0.94(+0.56%) |
Apr 15, 2021 | 168.48 | 168.48 | 166.35 | 167.79 | 32,787 | +0.27(+0.16%) |
Apr 14, 2021 | 166.06 | 168.69 | 165.83 | 167.53 | 34,451 | +1.12(+0.68%) |
Apr 13, 2021 | 167.58 | 167.58 | 165.75 | 166.40 | 40,077 | -1.79(-1.06%) |
Apr 12, 2021 | 167.57 | 168.22 | 167.41 | 168.19 | 30,328 | +0.53(+0.32%) |
Apr 09, 2021 | 167.36 | 167.67 | 166.66 | 167.66 | 40,204 | +1.36(+0.82%) |
Apr 08, 2021 | 165.68 | 166.49 | 164.60 | 166.30 | 41,558 | +0.52(+0.31%) |
Apr 07, 2021 | 165.41 | 166.20 | 164.95 | 165.78 | 38,050 | +0.62(+0.38%) |
Apr 06, 2021 | 165.19 | 165.58 | 164.46 | 165.16 | 45,829 | -0.27(-0.17%) |
Apr 05, 2021 | 165.97 | 166.28 | 165.01 | 165.43 | 58,946 | +1.30(+0.79%) |
Apr 01, 2021 | 161.80 | 164.19 | 161.80 | 164.13 | 45,283 | +2.25(+1.39%) |
Mar 31, 2021 | 162.59 | 163.19 | 161.82 | 161.88 | 81,936 | -0.85(-0.52%) |
Mar 30, 2021 | 162.55 | 163.60 | 162.39 | 162.73 | 67,004 | +0.99(+0.61%) |
Mar 29, 2021 | 162.06 | 162.78 | 160.35 | 161.74 | 112,849 | -2.19(-1.34%) |
Mar 26, 2021 | 162.70 | 164.01 | 161.58 | 163.93 | 51,949 | +3.00(+1.87%) |
Mar 25, 2021 | 158.39 | 161.22 | 157.11 | 160.92 | 172,909 | +2.29(+1.45%) |
Mar 24, 2021 | 158.97 | 161.19 | 158.63 | 158.63 | 93,646 | +0.53(+0.33%) |
Mar 23, 2021 | 159.93 | 160.50 | 157.67 | 158.10 | 74,198 | -2.41(-1.50%) |
Mar 22, 2021 | 161.36 | 161.56 | 160.25 | 160.51 | 36,932 | -1.87(-1.15%) |
Mar 19, 2021 | 163.91 | 163.91 | 161.38 | 162.39 | 63,581 | -2.75(-1.67%) |
Mar 18, 2021 | 166.68 | 168.45 | 164.78 | 165.14 | 149,421 | -0.13(-0.08%) |
Mar 17, 2021 | 165.51 | 166.10 | 163.91 | 165.27 | 46,255 | +0.80(+0.49%) |
Mar 16, 2021 | 165.32 | 165.32 | 163.67 | 164.47 | 32,991 | -1.33(-0.80%) |
Mar 15, 2021 | 167.10 | 167.10 | 164.21 | 165.80 | 65,173 | -0.72(-0.43%) |
Mar 12, 2021 | 166.42 | 166.84 | 165.75 | 166.51 | 52,967 | +1.61(+0.98%) |
Mar 11, 2021 | 164.36 | 165.81 | 163.60 | 164.90 | 67,350 | +0.56(+0.34%) |
Mar 10, 2021 | 162.33 | 164.75 | 161.99 | 164.35 | 62,025 | +2.95(+1.83%) |
Mar 09, 2021 | 161.96 | 163.48 | 160.00 | 161.40 | 80,512 | -1.10(-0.68%) |
Mar 08, 2021 | 161.11 | 164.38 | 160.72 | 162.50 | 219,039 | +2.43(+1.52%) |
Mar 05, 2021 | 159.99 | 160.12 | 155.31 | 160.07 | 48,615 | +2.73(+1.74%) |
Mar 04, 2021 | 159.12 | 160.39 | 155.03 | 157.34 | 223,418 | -2.00(-1.25%) |
Mar 03, 2021 | 158.99 | 161.28 | 158.99 | 159.34 | 72,273 | +0.92(+0.58%) |
Mar 02, 2021 | 158.96 | 159.51 | 158.27 | 158.41 | 63,817 | -0.68(-0.43%) |