Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 178.86 | 178.99 | 176.50 | 178.38 | 16,035,924 | +1.83(+1.04%) |
Feb 25, 2022 | 176.42 | 176.72 | 175.79 | 176.55 | 11,530,930 | -0.59(-0.33%) |
Feb 24, 2022 | 182.59 | 182.60 | 175.27 | 177.14 | 33,198,608 | -1.15(-0.65%) |
Feb 23, 2022 | 177.39 | 178.39 | 177.36 | 178.29 | 11,716,447 | +0.80(+0.45%) |
Feb 22, 2022 | 177.67 | 178.07 | 176.82 | 177.49 | 14,956,835 | +0.37(+0.21%) |
Feb 18, 2022 | 177.12 | 0 | -0.18(-0.10%) | |||
Feb 17, 2022 | 176.70 | 177.53 | 176.39 | 177.30 | 18,647,424 | +2.44(+1.40%) |
Feb 16, 2022 | 173.49 | 174.86 | 173.48 | 174.86 | 12,761,699 | +1.78(+1.03%) |
Feb 15, 2022 | 173.10 | 173.34 | 172.39 | 173.08 | 12,603,592 | -1.66(-0.95%) |
Feb 14, 2022 | 173.78 | 175.06 | 173.68 | 174.74 | 13,642,330 | +0.93(+0.54%) |
Feb 11, 2022 | 170.75 | 174.20 | 170.71 | 173.81 | 25,741,800 | +3.25(+1.91%) |
Feb 10, 2022 | 170.52 | 171.99 | 170.46 | 170.56 | 10,682,593 | -0.65(-0.38%) |
Feb 09, 2022 | 170.68 | 171.42 | 170.55 | 171.21 | 7,995,214 | +0.58(+0.34%) |
Feb 08, 2022 | 170.10 | 170.78 | 169.95 | 170.63 | 5,798,447 | +0.52(+0.31%) |
Feb 07, 2022 | 169.45 | 170.30 | 169.19 | 170.11 | 7,792,221 | +1.25(+0.74%) |
Feb 04, 2022 | 168.04 | 169.10 | 167.99 | 168.86 | 9,619,617 | +0.26(+0.15%) |
Feb 03, 2022 | 168.31 | 168.82 | 168.60 | 10,650,007 | -0.24(-0.14%) | |
Feb 02, 2022 | 168.34 | 169.12 | 168.16 | 168.84 | 9,069,769 | +0.61(+0.36%) |
Feb 01, 2022 | 168.57 | 168.85 | 167.87 | 168.23 | 9,748,112 | +0.14(+0.08%) |
Jan 31, 2022 | 167.79 | 168.14 | 168.09 | 8,533,196 | +0.99(+0.59%) | |
Jan 28, 2022 | 166.56 | 167.46 | 166.37 | 167.10 | 9,782,593 | -0.50(-0.30%) |
Jan 27, 2022 | 168.02 | 169.09 | 167.32 | 167.60 | 15,869,228 | -4.05(-2.36%) |
Jan 26, 2022 | 171.39 | 171.72 | 169.48 | 171.65 | 17,786,246 | -0.93(-0.54%) |
Jan 25, 2022 | 171.95 | 173.15 | 171.78 | 172.58 | 17,293,914 | +0.55(+0.32%) |
Jan 24, 2022 | 171.78 | 172.14 | 170.85 | 172.03 | 15,727,862 | +0.94(+0.55%) |
Jan 21, 2022 | 172.04 | 172.12 | 170.74 | 171.09 | 10,991,020 | -0.56(-0.33%) |
Jan 20, 2022 | 172.31 | 172.60 | 171.59 | 171.65 | 9,535,696 | -0.43(-0.25%) |
Jan 19, 2022 | 170.39 | 172.19 | 170.20 | 172.08 | 15,759,433 | +2.69(+1.59%) |
Jan 18, 2022 | 169.64 | 170.00 | 169.09 | 169.39 | 9,322,782 | -0.28(-0.17%) |
Jan 14, 2022 | 169.67 | 0 | -0.49(-0.29%) | |||
Jan 13, 2022 | 170.09 | 170.22 | 169.27 | 170.16 | 7,029,068 | -0.58(-0.34%) |
Jan 12, 2022 | 170.19 | 170.75 | 170.01 | 170.74 | 6,258,862 | +0.45(+0.26%) |
Jan 11, 2022 | 168.44 | 170.31 | 168.37 | 170.29 | 8,368,325 | +2.03(+1.21%) |
Jan 10, 2022 | 167.36 | 168.30 | 167.31 | 168.26 | 7,014,788 | +0.51(+0.30%) |
Jan 07, 2022 | 167.37 | 168.01 | 166.86 | 167.75 | 8,192,152 | +0.76(+0.46%) |
Jan 06, 2022 | 167.16 | 167.75 | 166.86 | 166.99 | 10,900,946 | -2.07(-1.22%) |
Jan 05, 2022 | 170.62 | 170.93 | 168.90 | 169.06 | 8,707,163 | -0.51(-0.30%) |
Jan 04, 2022 | 168.90 | 169.72 | 168.73 | 169.57 | 6,957,282 | +1.24(+0.74%) |
Jan 03, 2022 | 168.86 | 169.01 | 168.00 | 168.33 | 9,006,984 | -2.63(-1.54%) |
Dec 31, 2021 | 170.53 | 171.04 | 170.04 | 170.96 | 7,039,484 | +1.16(+0.68%) |
Dec 30, 2021 | 168.43 | 169.81 | 168.37 | 169.80 | 5,422,775 | +1.21(+0.72%) |
Dec 29, 2021 | 167.36 | 168.69 | 167.28 | 168.59 | 5,886,536 | -0.05(-0.03%) |
Dec 28, 2021 | 169.33 | 169.65 | 168.62 | 168.64 | 4,541,880 | -0.73(-0.43%) |
Dec 27, 2021 | 168.96 | 169.42 | 168.78 | 169.37 | 4,760,505 | +0.40(+0.24%) |
Dec 23, 2021 | 168.69 | 169.16 | 168.01 | 168.97 | 4,551,302 | +0.38(+0.23%) |
Dec 22, 2021 | 167.58 | 168.64 | 167.11 | 168.59 | 4,670,068 | +1.57(+0.94%) |
Dec 21, 2021 | 167.69 | 167.78 | 166.74 | 167.02 | 4,547,225 | -0.07(-0.04%) |
Dec 20, 2021 | 167.88 | 168.00 | 167.06 | 167.09 | 6,965,941 | -0.71(-0.42%) |
Dec 17, 2021 | 168.73 | 169.12 | 167.78 | 167.80 | 9,967,800 | -0.36(-0.21%) |
Dec 16, 2021 | 167.01 | 168.18 | 166.94 | 168.16 | 11,175,899 | +2.01(+1.21%) |
Dec 15, 2021 | 165.27 | 166.40 | 163.80 | 166.15 | 14,217,921 | +0.71(+0.43%) |
Dec 14, 2021 | 165.34 | 166.14 | 165.16 | 165.44 | 8,633,213 | -1.56(-0.93%) |
Dec 13, 2021 | 166.90 | 167.25 | 166.67 | 167.00 | 6,606,926 | +0.42(+0.25%) |
Dec 10, 2021 | 166.72 | 166.91 | 166.18 | 166.58 | 6,450,678 | +0.70(+0.42%) |
Dec 09, 2021 | 166.54 | 166.58 | 165.65 | 165.88 | 4,910,835 | -1.02(-0.61%) |
Dec 08, 2021 | 166.51 | 166.96 | 166.28 | 166.90 | 4,284,115 | +0.09(+0.05%) |
Dec 07, 2021 | 166.20 | 167.08 | 166.18 | 166.81 | 4,897,935 | +0.59(+0.35%) |
Dec 06, 2021 | 166.14 | 166.80 | 165.93 | 166.22 | 4,812,020 | -0.41(-0.25%) |
Dec 03, 2021 | 165.49 | 166.93 | 165.00 | 166.63 | 9,507,938 | +1.39(+0.84%) |
Dec 02, 2021 | 165.89 | 165.94 | 164.63 | 165.24 | 9,592,456 | -0.92(-0.55%) |
Dec 01, 2021 | 166.84 | 167.47 | 166.06 | 166.16 | 7,809,814 | +0.66(+0.40%) |
Nov 30, 2021 | 167.77 | 169.01 | 165.37 | 165.50 | 12,920,759 | -1.12(-0.67%) |
Nov 29, 2021 | 166.84 | 167.25 | 166.38 | 166.62 | 7,392,257 | -0.23(-0.14%) |
Nov 26, 2021 | 168.60 | 168.64 | 166.37 | 166.85 | 9,605,196 | -0.27(-0.16%) |
Nov 24, 2021 | 166.58 | 167.44 | 166.32 | 167.12 | 5,390,184 | -0.16(-0.10%) |
Nov 23, 2021 | 167.28 | 167.60 | 166.53 | 167.28 | 8,048,195 | -1.46(-0.87%) |
Nov 22, 2021 | 169.90 | 170.44 | 168.43 | 168.74 | 13,091,939 | -3.87(-2.24%) |
Nov 19, 2021 | 173.69 | 174.10 | 172.24 | 172.61 | 8,787,255 | -1.33(-0.76%) |
Nov 18, 2021 | 173.96 | 173.96 | 173.53 | 173.94 | 6,252,014 | -0.56(-0.32%) |
Nov 17, 2021 | 174.24 | 174.60 | 173.89 | 174.50 | 6,495,995 | +1.58(+0.91%) |
Nov 16, 2021 | 173.97 | 174.48 | 172.86 | 172.92 | 8,707,197 | -1.26(-0.72%) |
Nov 15, 2021 | 174.10 | 174.59 | 173.69 | 174.18 | 5,629,046 | -0.27(-0.15%) |
Nov 12, 2021 | 173.51 | 174.67 | 173.40 | 174.45 | 7,894,855 | +0.33(+0.19%) |
Nov 11, 2021 | 173.98 | 174.27 | 173.74 | 174.12 | 5,950,935 | +0.39(+0.22%) |
Nov 10, 2021 | 173.67 | 173.73 | 11,448,918 | +2.44(+1.42%) | ||
Nov 09, 2021 | 170.73 | 171.31 | 170.12 | 171.29 | 5,776,135 | +0.84(+0.49%) |
Nov 08, 2021 | 170.43 | 170.70 | 170.06 | 170.45 | 4,962,407 | +0.61(+0.36%) |
Nov 05, 2021 | 168.42 | 169.94 | 167.85 | 169.84 | 9,395,864 | +2.19(+1.31%) |
Nov 04, 2021 | 167.51 | 168.14 | 167.37 | 167.65 | 6,654,494 | +1.88(+1.13%) |
Nov 03, 2021 | 165.34 | 165.95 | 164.38 | 165.77 | 9,049,745 | -1.39(-0.83%) |
Nov 02, 2021 | 167.43 | 167.63 | 166.96 | 167.16 | 3,759,720 | -0.36(-0.21%) |
Nov 01, 2021 | 167.38 | 167.84 | 167.31 | 167.52 | 4,973,633 | +0.87(+0.52%) |
Oct 29, 2021 | 166.29 | 166.72 | 165.64 | 166.65 | 7,531,881 | -1.43(-0.85%) |
Oct 28, 2021 | 168.98 | 169.25 | 167.53 | 168.08 | 7,002,460 | -0.04(-0.02%) |
Oct 27, 2021 | 167.73 | 168.20 | 166.86 | 168.12 | 5,822,761 | +0.44(+0.26%) |
Oct 26, 2021 | 167.88 | 167.68 | 6,656,775 | -1.25(-0.74%) | ||
Oct 25, 2021 | 168.66 | 169.21 | 168.53 | 168.93 | 4,878,412 | +1.16(+0.69%) |
Oct 22, 2021 | 168.67 | 169.54 | 166.67 | 167.77 | 10,703,935 | +1.02(+0.61%) |
Oct 21, 2021 | 166.70 | 166.94 | 166.24 | 166.75 | 4,411,185 | -0.15(-0.09%) |
Oct 20, 2021 | 166.21 | 167.11 | 165.93 | 166.90 | 5,019,627 | +1.45(+0.88%) |
Oct 19, 2021 | 166.50 | 166.50 | 165.20 | 165.45 | 6,587,987 | +0.53(+0.32%) |
Oct 18, 2021 | 165.42 | 165.59 | 164.81 | 164.92 | 4,029,171 | -0.41(-0.25%) |
Oct 15, 2021 | 165.39 | 166.09 | 165.10 | 165.33 | 8,699,223 | -2.67(-1.59%) |
Oct 14, 2021 | 168.19 | 168.22 | 167.71 | 168.00 | 5,090,880 | +0.41(+0.24%) |
Oct 13, 2021 | 165.28 | 167.92 | 165.28 | 167.59 | 11,114,653 | +2.93(+1.78%) |
Oct 12, 2021 | 164.57 | 165.44 | 164.31 | 164.66 | 5,451,955 | +0.74(+0.45%) |
Oct 11, 2021 | 164.04 | 164.58 | 163.91 | 163.92 | 3,819,711 | -0.31(-0.19%) |
Oct 08, 2021 | 166.32 | 166.42 | 164.13 | 164.23 | 8,536,111 | +0.07(+0.04%) |
Oct 07, 2021 | 164.02 | 164.85 | 163.96 | 164.16 | 4,790,953 | -0.87(-0.53%) |
Oct 06, 2021 | 164.23 | 165.06 | 164.15 | 165.03 | 6,066,634 | +0.44(+0.27%) |
Oct 05, 2021 | 163.94 | 164.85 | 163.50 | 164.59 | 5,615,258 | -0.77(-0.47%) |
Oct 04, 2021 | 163.69 | 165.54 | 163.47 | 165.36 | 7,650,889 | +0.77(+0.47%) |
Oct 01, 2021 | 164.27 | 164.96 | 163.88 | 164.59 | 6,654,698 | +0.37(+0.23%) |
Sep 30, 2021 | 162.66 | 164.95 | 162.34 | 164.22 | 10,576,249 | +2.90(+1.80%) |
Sep 29, 2021 | 162.35 | 162.74 | 160.97 | 161.32 | 8,358,419 | -0.73(-0.45%) |
Sep 28, 2021 | 162.73 | 162.82 | 161.73 | 162.05 | 9,282,273 | -1.59(-0.97%) |
Sep 27, 2021 | 163.85 | 164.36 | 163.51 | 163.64 | 4,940,909 | +0.34(+0.21%) |
Sep 24, 2021 | 163.00 | 164.00 | 162.74 | 163.30 | 6,937,526 | -0.21(-0.13%) |
Sep 23, 2021 | 164.10 | 164.20 | 163.27 | 163.51 | 8,447,088 | -1.91(-1.15%) |
Sep 22, 2021 | 165.89 | 167.15 | 165.03 | 165.42 | 9,776,276 | -0.62(-0.37%) |
Sep 21, 2021 | 165.81 | 166.63 | 165.49 | 166.04 | 7,179,063 | +1.10(+0.67%) |
Sep 20, 2021 | 164.29 | 165.28 | 164.07 | 164.94 | 7,564,753 | +1.17(+0.71%) |
Sep 17, 2021 | 163.86 | 164.32 | 163.40 | 163.77 | 8,369,680 | -0.26(-0.16%) |
Sep 16, 2021 | 164.38 | 164.44 | 163.23 | 164.03 | 11,811,372 | -3.80(-2.26%) |
Sep 15, 2021 | 168.13 | 168.36 | 167.45 | 167.83 | 5,621,585 | -0.99(-0.59%) |
Sep 14, 2021 | 168.22 | 169.16 | 167.48 | 168.82 | 7,920,981 | +1.08(+0.64%) |
Sep 13, 2021 | 167.45 | 168.22 | 167.40 | 167.74 | 5,470,856 | +0.56(+0.33%) |
Sep 10, 2021 | 167.81 | 168.08 | 167.15 | 167.18 | 7,426,306 | -0.85(-0.51%) |
Sep 09, 2021 | 168.17 | 168.28 | 166.83 | 168.03 | 6,636,495 | +0.74(+0.44%) |
Sep 08, 2021 | 168.02 | 168.08 | 166.70 | 167.29 | 6,573,987 | -0.42(-0.25%) |
Sep 07, 2021 | 169.56 | 169.78 | 167.63 | 167.71 | 10,006,627 | -3.35(-1.96%) |
Sep 03, 2021 | 170.59 | 171.55 | 170.15 | 171.06 | 8,353,648 | +1.81(+1.07%) |
Sep 02, 2021 | 169.50 | 169.63 | 168.82 | 169.25 | 4,600,090 | -0.45(-0.27%) |
Sep 01, 2021 | 169.94 | 170.00 | 169.16 | 169.70 | 4,761,488 | +0.01(+0.01%) |
Aug 31, 2021 | 169.23 | 169.92 | 168.75 | 169.69 | 6,331,931 | +0.34(+0.20%) |
Aug 30, 2021 | 169.66 | 169.84 | 169.09 | 169.35 | 3,767,767 | -0.84(-0.49%) |
Aug 27, 2021 | 167.58 | 170.19 | 166.87 | 170.19 | 10,036,434 | +2.52(+1.50%) |
Aug 26, 2021 | 167.21 | 168.21 | 166.83 | 167.67 | 4,370,184 | +0.19(+0.11%) |
Aug 25, 2021 | 167.88 | 167.92 | 166.74 | 167.48 | 5,588,009 | -1.17(-0.69%) |
Aug 24, 2021 | 169.04 | 169.27 | 168.52 | 168.65 | 4,516,656 | -0.08(-0.05%) |
Aug 23, 2021 | 168.82 | 168.91 | 167.96 | 168.73 | 8,189,648 | +2.03(+1.22%) |
Aug 20, 2021 | 166.80 | 167.14 | 166.36 | 166.70 | 7,154,375 | +0.09(+0.05%) |
Aug 19, 2021 | 167.24 | 167.29 | 166.16 | 166.61 | 6,932,548 | -0.49(-0.29%) |
Aug 18, 2021 | 167.24 | 167.51 | 166.26 | 167.10 | 7,696,827 | +0.13(+0.08%) |
Aug 17, 2021 | 167.29 | 167.73 | 166.56 | 166.97 | 7,105,356 | -0.25(-0.15%) |
Aug 16, 2021 | 166.73 | 167.37 | 166.59 | 167.22 | 7,781,424 | +0.83(+0.50%) |
Aug 13, 2021 | 165.02 | 166.46 | 164.89 | 166.39 | 7,466,900 | +2.35(+1.43%) |
Aug 12, 2021 | 163.65 | 164.10 | 162.93 | 164.04 | 5,213,770 | +0.04(+0.02%) |
Aug 11, 2021 | 163.15 | 164.17 | 162.68 | 164.00 | 7,380,465 | +2.23(+1.38%) |
Aug 10, 2021 | 161.39 | 162.11 | 160.68 | 161.77 | 6,866,875 | +0.05(+0.03%) |
Aug 09, 2021 | 163.01 | 163.29 | 161.26 | 161.72 | 11,542,017 | -2.92(-1.77%) |
Aug 06, 2021 | 165.84 | 165.93 | 164.55 | 164.64 | 13,547,699 | -4.22(-2.50%) |
Aug 05, 2021 | 169.37 | 169.44 | 168.20 | 168.86 | 8,036,584 | -0.67(-0.40%) |
Aug 04, 2021 | 171.28 | 171.40 | 168.99 | 169.53 | 9,794,359 | +0.04(+0.02%) |
Aug 03, 2021 | 169.42 | 169.83 | 169.21 | 169.49 | 5,399,548 | -0.12(-0.07%) |
Aug 02, 2021 | 169.30 | 170.25 | 169.10 | 169.61 | 10,779,669 | -0.21(-0.12%) |
Jul 30, 2021 | 170.72 | 170.99 | 169.38 | 169.82 | 7,391,728 | -1.35(-0.79%) |
Jul 29, 2021 | 170.70 | 171.52 | 170.67 | 171.17 | 8,116,727 | +1.88(+1.11%) |
Jul 28, 2021 | 168.26 | 169.38 | 167.72 | 169.29 | 7,900,411 | +0.85(+0.50%) |
Jul 27, 2021 | 168.73 | 168.91 | 167.93 | 168.44 | 6,120,327 | +0.28(+0.17%) |
Jul 26, 2021 | 168.58 | 168.86 | 168.08 | 168.16 | 5,229,604 | -0.40(-0.24%) |
Jul 23, 2021 | 168.50 | 168.88 | 167.95 | 168.56 | 5,863,968 | -0.53(-0.31%) |
Jul 22, 2021 | 168.49 | 169.19 | 168.06 | 169.09 | 4,790,146 | +0.33(+0.20%) |
Jul 21, 2021 | 168.33 | 169.00 | 168.14 | 168.76 | 4,622,028 | -0.63(-0.37%) |
Jul 20, 2021 | 170.51 | 170.80 | 168.92 | 169.39 | 6,539,809 | -0.22(-0.13%) |
Jul 19, 2021 | 169.51 | 169.91 | 168.89 | 169.61 | 6,698,566 | +0.20(+0.12%) |
Jul 16, 2021 | 170.65 | 170.95 | 169.28 | 169.41 | 9,460,358 | -1.66(-0.97%) |
Jul 15, 2021 | 170.89 | 171.30 | 170.34 | 171.07 | 6,537,333 | +0.03(+0.02%) |
Jul 14, 2021 | 170.91 | 171.04 | 170.28 | 171.04 | 8,828,868 | +1.82(+1.08%) |
Jul 13, 2021 | 169.51 | 169.90 | 168.93 | 169.22 | 7,036,529 | +0.22(+0.13%) |
Jul 12, 2021 | 168.70 | 169.16 | 167.64 | 169.00 | 7,315,261 | -0.21(-0.12%) |
Jul 09, 2021 | 168.84 | 169.62 | 168.66 | 169.21 | 4,997,408 | +0.56(+0.33%) |
Jul 08, 2021 | 169.82 | 169.85 | 167.91 | 168.65 | 7,241,163 | -0.11(-0.07%) |
Jul 07, 2021 | 168.72 | 169.23 | 168.19 | 168.76 | 7,109,690 | +0.64(+0.38%) |
Jul 06, 2021 | 169.27 | 169.65 | 167.54 | 168.12 | 7,929,309 | +0.83(+0.50%) |
Jul 02, 2021 | 167.35 | 167.72 | 166.40 | 167.29 | 7,873,581 | +1.09(+0.66%) |
Jul 01, 2021 | 166.65 | 166.88 | 165.50 | 166.20 | 7,430,288 | +0.57(+0.34%) |
Jun 30, 2021 | 164.57 | 166.10 | 164.29 | 165.63 | 7,944,089 | +0.80(+0.49%) |
Jun 29, 2021 | 164.34 | 165.28 | 164.01 | 164.83 | 7,447,880 | -1.75(-1.05%) |
Jun 28, 2021 | 166.68 | 166.91 | 166.36 | 166.58 | 6,503,307 | -0.01(-0.01%) |
Jun 25, 2021 | 167.45 | 167.53 | 166.29 | 166.59 | 7,473,685 | +0.55(+0.33%) |
Jun 24, 2021 | 167.00 | 167.23 | 166.01 | 166.04 | 6,900,879 | -0.10(-0.06%) |
Jun 23, 2021 | 166.97 | 168.03 | 165.98 | 166.14 | 8,465,470 | -0.11(-0.07%) |
Jun 22, 2021 | 166.35 | 166.91 | 166.01 | 166.25 | 7,268,739 | -0.70(-0.42%) |
Jun 21, 2021 | 166.52 | 167.22 | 166.00 | 166.95 | 8,400,841 | +2.02(+1.22%) |
Jun 18, 2021 | 166.14 | 166.72 | 164.87 | 164.93 | 15,744,330 | -0.92(-0.55%) |
Jun 17, 2021 | 167.02 | 167.62 | 165.44 | 165.85 | 27,464,476 | -5.26(-3.07%) |
Jun 16, 2021 | 173.91 | 174.47 | 171.03 | 171.11 | 16,908,104 | -2.94(-1.69%) |
Jun 15, 2021 | 174.78 | 174.91 | 173.34 | 174.05 | 7,549,260 | -0.66(-0.38%) |
Jun 14, 2021 | 173.16 | 175.06 | 172.95 | 174.71 | 7,732,451 | -1.03(-0.59%) |
Jun 11, 2021 | 176.33 | 176.57 | 175.48 | 175.74 | 7,866,866 | -2.00(-1.13%) |
Jun 10, 2021 | 176.70 | 177.85 | 176.48 | 177.74 | 9,895,649 | +0.76(+0.43%) |
Jun 09, 2021 | 177.38 | 177.80 | 176.78 | 176.98 | 6,345,809 | -0.34(-0.19%) |
Jun 08, 2021 | 177.23 | 177.54 | 176.37 | 177.32 | 5,895,918 | -0.55(-0.31%) |
Jun 07, 2021 | 176.96 | 177.90 | 176.63 | 177.87 | 7,706,626 | +0.71(+0.40%) |
Jun 04, 2021 | 176.65 | 177.57 | 176.61 | 177.16 | 8,375,266 | +1.89(+1.08%) |
Jun 03, 2021 | 175.83 | 175.83 | 174.66 | 175.27 | 10,152,095 | -3.50(-1.96%) |
Jun 02, 2021 | 178.34 | 178.78 | 177.97 | 178.77 | 6,621,219 | +0.87(+0.49%) |
Jun 01, 2021 | 178.76 | 178.85 | 177.19 | 177.90 | 9,166,398 | -0.48(-0.27%) |
May 28, 2021 | 177.46 | 178.43 | 177.24 | 178.38 | 9,968,324 | +0.67(+0.38%) |
May 27, 2021 | 177.39 | 177.82 | 176.81 | 177.71 | 7,987,403 | +0.07(+0.04%) |
May 26, 2021 | 178.37 | 178.61 | 177.04 | 177.64 | 8,494,356 | -0.31(-0.17%) |
May 25, 2021 | 176.15 | 177.95 | 176.04 | 177.95 | 9,030,766 | +1.60(+0.91%) |
May 24, 2021 | 176.15 | 176.59 | 175.87 | 176.35 | 5,556,262 | +0.31(+0.18%) |
May 21, 2021 | 176.58 | 176.86 | 175.15 | 176.04 | 7,679,940 | +0.08(+0.05%) |
May 20, 2021 | 175.32 | 176.46 | 175.11 | 175.96 | 9,794,148 | +0.80(+0.46%) |
May 19, 2021 | 175.14 | 177.00 | 174.34 | 175.16 | 20,763,304 | +0.12(+0.07%) |
May 18, 2021 | 175.18 | 175.21 | 174.46 | 175.04 | 7,281,644 | +0.34(+0.19%) |
May 17, 2021 | 173.30 | 175.00 | 173.28 | 174.70 | 11,948,545 | +2.01(+1.16%) |
May 14, 2021 | 172.05 | 172.70 | 171.82 | 172.69 | 9,686,777 | +1.56(+0.91%) |
May 13, 2021 | 170.35 | 171.27 | 170.22 | 171.13 | 8,081,338 | +0.70(+0.41%) |
May 12, 2021 | 171.43 | 171.84 | 170.34 | 170.43 | 12,656,127 | -1.71(-0.99%) |
May 11, 2021 | 170.56 | 172.17 | 170.28 | 172.14 | 8,345,288 | +0.03(+0.02%) |
May 10, 2021 | 172.74 | 172.84 | 171.78 | 172.11 | 8,270,727 | +0.52(+0.30%) |
May 07, 2021 | 171.53 | 172.55 | 171.00 | 171.59 | 14,753,034 | +1.53(+0.90%) |
May 06, 2021 | 167.95 | 170.29 | 167.92 | 170.06 | 13,572,876 | +2.79(+1.67%) |
May 05, 2021 | 166.87 | 167.31 | 166.61 | 167.27 | 5,946,342 | +0.69(+0.41%) |
May 04, 2021 | 167.69 | 168.55 | 165.50 | 166.58 | 10,311,083 | -1.23(-0.73%) |
May 03, 2021 | 167.61 | 168.43 | 167.41 | 167.81 | 9,012,394 | +2.15(+1.30%) |
Apr 30, 2021 | 165.86 | 166.00 | 165.24 | 165.66 | 6,248,700 | -0.56(-0.34%) |
Apr 29, 2021 | 165.58 | 166.26 | 164.47 | 166.22 | 9,066,748 | -0.69(-0.41%) |
Apr 28, 2021 | 165.75 | 166.96 | 165.49 | 166.91 | 6,930,871 | +0.49(+0.29%) |
Apr 27, 2021 | 166.92 | 167.15 | 166.28 | 166.42 | 5,362,254 | -0.42(-0.25%) |
Apr 26, 2021 | 166.63 | 166.87 | 166.05 | 166.84 | 4,784,845 | +0.44(+0.26%) |
Apr 23, 2021 | 167.37 | 167.53 | 165.78 | 166.40 | 7,107,400 | -0.64(-0.38%) |
Apr 22, 2021 | 167.11 | 167.53 | 166.49 | 167.04 | 7,677,201 | -1.09(-0.65%) |
Apr 21, 2021 | 167.18 | 168.39 | 167.15 | 168.13 | 8,378,468 | +1.65(+0.99%) |
Apr 20, 2021 | 165.65 | 166.81 | 165.62 | 166.48 | 6,529,765 | +0.59(+0.36%) |
Apr 19, 2021 | 165.91 | 166.44 | 165.72 | 165.89 | 5,720,745 | -0.46(-0.28%) |
Apr 16, 2021 | 166.24 | 166.81 | 165.94 | 166.35 | 10,057,600 | +1.00(+0.60%) |
Apr 15, 2021 | 164.07 | 165.79 | 164.03 | 165.35 | 8,248,829 | +2.63(+1.62%) |
Apr 14, 2021 | 162.77 | 163.05 | 162.30 | 162.72 | 6,310,119 | -0.71(-0.43%) |
Apr 13, 2021 | 163.18 | 163.85 | 163.03 | 163.43 | 6,993,103 | +1.15(+0.71%) |
Apr 12, 2021 | 162.73 | 162.80 | 161.81 | 162.28 | 4,896,036 | -0.99(-0.61%) |
Apr 09, 2021 | 162.75 | 163.66 | 162.48 | 163.27 | 6,657,800 | -1.24(-0.75%) |
Apr 08, 2021 | 164.17 | 164.77 | 164.14 | 164.51 | 6,572,346 | +1.75(+1.08%) |
Apr 07, 2021 | 162.82 | 163.31 | 162.50 | 162.76 | 5,435,215 | -0.46(-0.28%) |
Apr 06, 2021 | 162.79 | 163.53 | 162.75 | 163.22 | 6,760,817 | +1.30(+0.80%) |
Apr 05, 2021 | 161.52 | 162.40 | 161.36 | 161.92 | 6,157,990 | -0.06(-0.04%) |
Apr 01, 2021 | 161.56 | 162.11 | 161.28 | 161.98 | 7,105,200 | +2.02(+1.26%) |
Mar 31, 2021 | 158.06 | 160.68 | 158.05 | 159.96 | 10,623,095 | +2.39(+1.52%) |
Mar 30, 2021 | 157.94 | 158.20 | 157.55 | 157.57 | 8,350,624 | -2.74(-1.71%) |
Mar 29, 2021 | 161.46 | 161.52 | 159.83 | 160.31 | 8,402,780 | -1.93(-1.19%) |
Mar 26, 2021 | 161.71 | 162.73 | 161.65 | 162.24 | 6,153,800 | +0.46(+0.28%) |
Mar 25, 2021 | 163.06 | 163.58 | 161.32 | 161.78 | 8,398,143 | -0.59(-0.36%) |
Mar 24, 2021 | 162.21 | 162.89 | 161.94 | 162.37 | 6,009,429 | +0.56(+0.35%) |
Mar 23, 2021 | 162.45 | 162.49 | 161.59 | 161.81 | 6,045,467 | -1.19(-0.73%) |
Mar 22, 2021 | 162.27 | 163.13 | 162.16 | 163.00 | 5,239,179 | -0.24(-0.15%) |
Mar 19, 2021 | 162.56 | 163.43 | 162.43 | 163.24 | 6,868,800 | +0.68(+0.42%) |
Mar 18, 2021 | 161.15 | 162.82 | 161.11 | 162.56 | 8,718,464 | -0.95(-0.58%) |
Mar 17, 2021 | 162.27 | 164.15 | 161.48 | 163.51 | 12,623,853 | +1.16(+0.71%) |
Mar 16, 2021 | 162.36 | 163.20 | 161.81 | 162.35 | 7,544,947 | +0.15(+0.09%) |
Mar 15, 2021 | 162.30 | 162.55 | 161.43 | 162.20 | 8,107,024 | +0.71(+0.44%) |
Mar 12, 2021 | 159.54 | 161.69 | 159.35 | 161.49 | 8,608,500 | -0.03(-0.02%) |
Mar 11, 2021 | 161.47 | 161.98 | 161.12 | 161.52 | 6,743,011 | -0.14(-0.09%) |
Mar 10, 2021 | 161.06 | 161.78 | 160.66 | 161.66 | 7,953,339 | +0.82(+0.51%) |
Mar 09, 2021 | 160.75 | 161.25 | 160.41 | 160.84 | 10,346,815 | +2.90(+1.84%) |
Mar 08, 2021 | 158.58 | 158.74 | 157.13 | 157.94 | 11,893,616 | -1.20(-0.75%) |
Mar 05, 2021 | 159.66 | 159.82 | 158.55 | 159.14 | 12,068,100 | +0.10(+0.06%) |
Mar 04, 2021 | 160.60 | 161.46 | 158.43 | 159.04 | 13,829,680 | -1.58(-0.98%) |
Mar 03, 2021 | 160.61 | 161.69 | 159.49 | 160.62 | 13,012,725 | -1.79(-1.10%) |
Mar 02, 2021 | 161.93 | 162.93 | 161.22 | 162.41 | 11,414,184 | +0.88(+0.54%) |