Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 174.77 | 175.15 | 172.09 | 173.33 | 368,977 | -2.30(-1.31%) |
Feb 25, 2022 | 174.23 | 175.96 | 173.99 | 175.63 | 240,963 | +2.99(+1.73%) |
Feb 24, 2022 | 167.71 | 172.95 | 167.39 | 172.65 | 383,308 | -1.53(-0.88%) |
Feb 23, 2022 | 177.86 | 178.67 | 174.01 | 174.17 | 255,705 | -1.70(-0.97%) |
Feb 22, 2022 | 177.20 | 177.61 | 174.70 | 175.88 | 213,517 | -3.16(-1.76%) |
Feb 18, 2022 | 179.03 | 0 | +2.30(+1.30%) | |||
Feb 17, 2022 | 178.11 | 178.62 | 176.34 | 176.73 | 202,851 | -3.56(-1.98%) |
Feb 16, 2022 | 180.11 | 180.86 | 179.26 | 180.29 | 217,908 | +0.85(+0.48%) |
Feb 15, 2022 | 179.29 | 180.06 | 178.53 | 179.44 | 240,023 | +0.41(+0.23%) |
Feb 14, 2022 | 180.01 | 180.48 | 177.95 | 179.03 | 273,967 | -3.54(-1.94%) |
Feb 11, 2022 | 184.22 | 185.88 | 181.81 | 182.58 | 242,794 | -1.61(-0.87%) |
Feb 10, 2022 | 184.75 | 186.93 | 184.03 | 184.19 | 444,217 | -6.59(-3.46%) |
Feb 09, 2022 | 191.49 | 193.22 | 189.85 | 190.78 | 361,538 | +1.00(+0.52%) |
Feb 08, 2022 | 189.48 | 190.18 | 187.60 | 189.79 | 304,559 | +2.92(+1.56%) |
Feb 07, 2022 | 187.73 | 187.98 | 186.19 | 186.87 | 187,196 | +0.34(+0.18%) |
Feb 04, 2022 | 187.65 | 187.81 | 184.53 | 186.53 | 282,340 | -2.51(-1.33%) |
Feb 03, 2022 | 189.46 | 188.76 | 189.04 | 315,707 | -0.12(-0.07%) | |
Feb 02, 2022 | 188.48 | 189.41 | 187.47 | 189.16 | 257,173 | +3.06(+1.64%) |
Feb 01, 2022 | 184.98 | 186.38 | 184.46 | 186.10 | 352,339 | -1.91(-1.02%) |
Jan 31, 2022 | 185.69 | 188.27 | 188.01 | 441,394 | +5.04(+2.76%) | |
Jan 28, 2022 | 181.90 | 183.13 | 178.30 | 182.97 | 289,942 | +3.00(+1.67%) |
Jan 27, 2022 | 182.35 | 183.36 | 179.34 | 179.97 | 355,609 | -3.99(-2.17%) |
Jan 26, 2022 | 188.04 | 188.08 | 182.98 | 183.96 | 567,086 | -2.69(-1.44%) |
Jan 25, 2022 | 184.75 | 188.10 | 182.55 | 186.65 | 457,150 | -0.65(-0.35%) |
Jan 24, 2022 | 185.12 | 187.50 | 182.79 | 187.30 | 576,830 | -1.96(-1.04%) |
Jan 21, 2022 | 188.71 | 190.38 | 188.12 | 189.26 | 383,877 | -1.61(-0.84%) |
Jan 20, 2022 | 192.87 | 194.03 | 190.65 | 190.88 | 296,633 | -0.90(-0.47%) |
Jan 19, 2022 | 195.75 | 195.83 | 191.47 | 191.78 | 593,398 | -4.78(-2.43%) |
Jan 18, 2022 | 198.10 | 198.47 | 196.29 | 196.56 | 400,676 | -3.05(-1.53%) |
Jan 14, 2022 | 199.61 | 0 | -0.64(-0.32%) | |||
Jan 13, 2022 | 199.91 | 202.50 | 199.31 | 200.25 | 577,016 | +4.51(+2.30%) |
Jan 12, 2022 | 194.22 | 196.74 | 193.89 | 195.75 | 539,320 | +4.46(+2.33%) |
Jan 11, 2022 | 190.72 | 191.35 | 189.06 | 191.28 | 269,040 | +1.47(+0.77%) |
Jan 10, 2022 | 190.41 | 190.56 | 187.27 | 189.81 | 401,073 | -0.09(-0.04%) |
Jan 07, 2022 | 190.13 | 191.37 | 188.27 | 189.90 | 391,695 | +0.65(+0.35%) |
Jan 06, 2022 | 190.08 | 190.24 | 185.86 | 189.25 | 444,067 | +2.65(+1.42%) |
Jan 05, 2022 | 189.29 | 190.75 | 186.50 | 186.59 | 584,072 | -2.12(-1.12%) |
Jan 04, 2022 | 182.93 | 190.84 | 182.21 | 188.72 | 1,115,499 | +12.22(+6.92%) |
Jan 03, 2022 | 176.99 | 177.60 | 175.42 | 176.49 | 372,534 | +0.94(+0.53%) |
Dec 31, 2021 | 174.75 | 176.36 | 174.65 | 175.56 | 200,472 | +1.16(+0.66%) |
Dec 30, 2021 | 174.58 | 175.01 | 174.05 | 174.40 | 129,997 | +0.38(+0.22%) |
Dec 29, 2021 | 174.57 | 174.89 | 173.24 | 174.02 | 124,384 | -1.01(-0.58%) |
Dec 28, 2021 | 176.13 | 176.57 | 174.93 | 175.03 | 119,952 | -1.09(-0.62%) |
Dec 27, 2021 | 174.33 | 176.48 | 174.33 | 176.12 | 207,848 | +2.01(+1.15%) |
Dec 23, 2021 | 173.45 | 174.62 | 173.29 | 174.12 | 177,207 | +2.29(+1.33%) |
Dec 22, 2021 | 170.59 | 171.96 | 170.59 | 171.82 | 175,060 | -1.38(-0.80%) |
Dec 21, 2021 | 173.19 | 174.07 | 172.51 | 173.21 | 187,991 | +0.82(+0.48%) |
Dec 20, 2021 | 172.01 | 172.61 | 170.63 | 172.38 | 264,309 | -1.98(-1.14%) |
Dec 17, 2021 | 175.83 | 175.97 | 174.23 | 174.36 | 403,845 | -3.13(-1.76%) |
Dec 16, 2021 | 177.99 | 179.01 | 177.29 | 177.49 | 405,678 | +0.56(+0.32%) |
Dec 15, 2021 | 175.75 | 177.17 | 174.75 | 176.93 | 504,235 | +5.66(+3.30%) |
Dec 14, 2021 | 171.48 | 172.82 | 169.79 | 171.27 | 458,149 | +4.41(+2.65%) |
Dec 13, 2021 | 167.85 | 168.18 | 166.43 | 166.86 | 616,059 | -5.90(-3.42%) |
Dec 10, 2021 | 172.47 | 172.76 | 171.09 | 172.76 | 132,498 | +1.50(+0.87%) |
Dec 09, 2021 | 171.48 | 171.69 | 170.53 | 171.26 | 196,915 | -1.62(-0.94%) |
Dec 08, 2021 | 173.80 | 173.85 | 172.25 | 172.88 | 280,218 | -4.70(-2.65%) |
Dec 07, 2021 | 176.71 | 178.02 | 176.12 | 177.58 | 256,876 | +2.70(+1.54%) |
Dec 06, 2021 | 173.61 | 175.28 | 172.80 | 174.88 | 205,945 | +2.02(+1.17%) |
Dec 03, 2021 | 174.02 | 174.70 | 171.91 | 172.87 | 204,732 | -0.66(-0.38%) |
Dec 02, 2021 | 170.21 | 173.96 | 169.98 | 173.53 | 251,416 | +4.61(+2.73%) |
Dec 01, 2021 | 171.29 | 173.17 | 168.88 | 168.91 | 260,412 | +0.42(+0.25%) |
Nov 30, 2021 | 168.67 | 168.87 | 166.43 | 168.50 | 348,960 | +0.36(+0.21%) |
Nov 29, 2021 | 169.31 | 169.62 | 167.71 | 168.14 | 234,356 | -2.24(-1.31%) |
Nov 26, 2021 | 171.24 | 171.62 | 169.39 | 170.37 | 180,885 | -4.72(-2.69%) |
Nov 24, 2021 | 175.18 | 175.38 | 173.86 | 175.09 | 269,646 | -0.24(-0.14%) |
Nov 23, 2021 | 175.36 | 175.82 | 174.50 | 175.33 | 192,829 | -0.03(-0.02%) |
Nov 22, 2021 | 176.33 | 176.63 | 174.85 | 175.36 | 278,883 | -0.82(-0.47%) |
Nov 19, 2021 | 175.61 | 176.50 | 175.52 | 176.18 | 208,376 | +1.24(+0.71%) |
Nov 18, 2021 | 176.36 | 174.99 | 174.19 | 174.94 | 286,767 | -1.48(-0.84%) |
Nov 17, 2021 | 176.22 | 176.73 | 175.02 | 176.42 | 215,578 | -1.16(-0.65%) |
Nov 16, 2021 | 177.17 | 178.28 | 177.07 | 177.57 | 234,386 | +2.88(+1.65%) |
Nov 15, 2021 | 175.29 | 175.71 | 174.65 | 174.69 | 186,160 | -0.01(-0.01%) |
Nov 12, 2021 | 172.34 | 175.03 | 171.96 | 174.70 | 307,308 | +5.09(+3.00%) |
Nov 11, 2021 | 169.09 | 169.90 | 168.82 | 169.62 | 129,346 | +1.58(+0.94%) |
Nov 10, 2021 | 168.12 | 168.03 | 213,908 | +0.99(+0.59%) | ||
Nov 09, 2021 | 168.88 | 169.11 | 166.40 | 167.05 | 234,199 | -3.94(-2.30%) |
Nov 08, 2021 | 170.08 | 171.06 | 169.73 | 170.99 | 215,617 | +1.14(+0.67%) |
Nov 05, 2021 | 171.40 | 171.65 | 169.11 | 169.85 | 186,334 | -2.08(-1.21%) |
Nov 04, 2021 | 172.43 | 173.22 | 171.10 | 171.94 | 180,857 | +0.39(+0.23%) |
Nov 03, 2021 | 170.44 | 171.82 | 169.77 | 171.55 | 172,071 | +1.38(+0.81%) |
Nov 02, 2021 | 170.53 | 170.53 | 168.39 | 170.16 | 175,758 | -0.35(-0.21%) |
Nov 01, 2021 | 168.76 | 170.52 | 167.28 | 170.52 | 231,290 | +3.23(+1.93%) |
Oct 29, 2021 | 166.94 | 167.40 | 166.38 | 167.28 | 174,135 | +0.09(+0.05%) |
Oct 28, 2021 | 166.07 | 167.20 | 166.07 | 167.20 | 191,483 | +2.26(+1.37%) |
Oct 27, 2021 | 165.62 | 166.07 | 164.86 | 164.94 | 216,955 | +0.84(+0.51%) |
Oct 26, 2021 | 164.50 | 164.09 | 153,569 | +0.92(+0.56%) | ||
Oct 25, 2021 | 163.72 | 163.72 | 162.84 | 163.17 | 260,401 | -1.11(-0.68%) |
Oct 22, 2021 | 165.80 | 166.12 | 163.69 | 164.28 | 218,183 | -0.59(-0.36%) |
Oct 21, 2021 | 164.85 | 165.99 | 164.66 | 164.87 | 230,871 | -3.53(-2.10%) |
Oct 20, 2021 | 169.28 | 169.28 | 167.71 | 168.40 | 169,930 | -0.87(-0.52%) |
Oct 19, 2021 | 169.41 | 169.44 | 168.72 | 169.28 | 208,810 | +0.11(+0.07%) |
Oct 18, 2021 | 168.64 | 169.59 | 168.43 | 169.16 | 218,802 | +2.16(+1.29%) |
Oct 15, 2021 | 166.28 | 167.17 | 165.60 | 167.00 | 215,119 | +0.72(+0.43%) |
Oct 14, 2021 | 165.42 | 166.36 | 165.31 | 166.28 | 166,563 | -0.25(-0.15%) |
Oct 13, 2021 | 166.70 | 167.21 | 165.48 | 166.53 | 343,641 | -1.29(-0.77%) |
Oct 12, 2021 | 167.57 | 168.23 | 166.45 | 167.82 | 264,675 | +1.88(+1.13%) |
Oct 11, 2021 | 166.16 | 167.55 | 165.67 | 165.94 | 220,657 | +3.01(+1.85%) |
Oct 08, 2021 | 162.40 | 163.39 | 162.18 | 162.93 | 161,914 | +2.37(+1.48%) |
Oct 07, 2021 | 160.21 | 161.06 | 159.69 | 160.56 | 224,597 | +2.37(+1.50%) |
Oct 06, 2021 | 157.78 | 158.66 | 156.64 | 158.19 | 487,982 | -4.90(-3.00%) |
Oct 05, 2021 | 162.86 | 163.85 | 162.10 | 163.09 | 195,162 | +0.31(+0.19%) |
Oct 04, 2021 | 165.95 | 166.31 | 162.17 | 162.78 | 402,913 | -5.50(-3.27%) |
Oct 01, 2021 | 168.74 | 168.89 | 167.14 | 168.28 | 255,309 | -0.12(-0.07%) |
Sep 30, 2021 | 171.18 | 171.99 | 168.43 | 168.40 | 425,770 | -7.30(-4.15%) |
Sep 29, 2021 | 175.40 | 177.59 | 174.12 | 175.70 | 251,874 | +2.56(+1.48%) |
Sep 28, 2021 | 174.30 | 174.59 | 172.49 | 173.14 | 211,076 | -1.56(-0.90%) |
Sep 27, 2021 | 173.36 | 175.03 | 173.29 | 174.71 | 236,635 | +3.70(+2.16%) |
Sep 24, 2021 | 171.11 | 171.62 | 170.47 | 171.01 | 137,369 | -0.21(-0.12%) |
Sep 23, 2021 | 170.40 | 171.40 | 170.03 | 171.21 | 220,166 | +1.12(+0.66%) |
Sep 22, 2021 | 170.19 | 171.31 | 169.30 | 170.09 | 265,404 | -0.29(-0.17%) |
Sep 21, 2021 | 168.97 | 170.87 | 168.89 | 170.38 | 315,544 | +4.86(+2.94%) |
Sep 20, 2021 | 167.35 | 167.35 | 163.96 | 165.52 | 387,104 | -3.97(-2.34%) |
Sep 17, 2021 | 170.01 | 170.24 | 169.12 | 169.49 | 165,594 | -0.93(-0.54%) |
Sep 16, 2021 | 169.60 | 170.76 | 169.08 | 170.42 | 172,508 | +0.22(+0.13%) |
Sep 15, 2021 | 168.53 | 170.37 | 168.45 | 170.20 | 275,385 | +2.17(+1.29%) |
Sep 14, 2021 | 168.81 | 169.42 | 167.35 | 168.03 | 187,770 | +0.87(+0.52%) |
Sep 13, 2021 | 166.23 | 167.26 | 166.05 | 167.16 | 185,555 | +2.02(+1.23%) |
Sep 10, 2021 | 168.63 | 168.97 | 164.97 | 165.13 | 297,068 | -3.53(-2.09%) |
Sep 09, 2021 | 168.17 | 169.48 | 168.17 | 168.66 | 185,059 | +0.07(+0.04%) |
Sep 08, 2021 | 170.00 | 170.00 | 167.83 | 168.60 | 234,749 | -1.54(-0.90%) |
Sep 07, 2021 | 169.54 | 170.23 | 169.22 | 170.13 | 239,489 | +2.22(+1.32%) |
Sep 03, 2021 | 166.19 | 167.93 | 165.63 | 167.92 | 298,362 | +2.84(+1.72%) |
Sep 02, 2021 | 165.14 | 165.66 | 164.36 | 165.08 | 212,364 | +0.03(+0.02%) |
Sep 01, 2021 | 163.96 | 165.76 | 163.94 | 165.05 | 217,888 | +1.85(+1.14%) |
Aug 31, 2021 | 162.61 | 163.93 | 162.61 | 163.19 | 196,845 | +1.28(+0.79%) |
Aug 30, 2021 | 162.73 | 162.73 | 161.56 | 161.91 | 143,550 | -0.96(-0.59%) |
Aug 27, 2021 | 161.14 | 162.93 | 161.06 | 162.87 | 149,810 | +2.14(+1.33%) |
Aug 26, 2021 | 162.53 | 162.77 | 160.25 | 160.72 | 187,047 | -2.02(-1.24%) |
Aug 25, 2021 | 161.48 | 163.08 | 161.18 | 162.75 | 281,155 | +2.56(+1.60%) |
Aug 24, 2021 | 159.04 | 160.71 | 158.84 | 160.19 | 328,993 | +2.14(+1.35%) |
Aug 23, 2021 | 156.30 | 158.27 | 155.75 | 158.05 | 352,229 | +3.82(+2.48%) |
Aug 20, 2021 | 155.19 | 155.25 | 153.53 | 154.23 | 478,404 | -3.64(-2.31%) |
Aug 19, 2021 | 159.37 | 160.55 | 157.12 | 157.87 | 694,585 | -6.73(-4.09%) |
Aug 18, 2021 | 166.26 | 166.71 | 164.41 | 164.60 | 242,680 | -2.28(-1.37%) |
Aug 17, 2021 | 168.18 | 168.18 | 166.31 | 166.88 | 228,350 | -2.28(-1.35%) |
Aug 16, 2021 | 168.20 | 169.25 | 166.55 | 169.16 | 138,586 | -0.69(-0.41%) |
Aug 13, 2021 | 169.75 | 169.88 | 169.35 | 169.85 | 99,402 | +0.37(+0.22%) |
Aug 12, 2021 | 169.54 | 169.64 | 168.78 | 169.48 | 112,704 | -0.41(-0.24%) |
Aug 11, 2021 | 169.67 | 169.98 | 168.97 | 169.89 | 142,408 | +1.39(+0.82%) |
Aug 10, 2021 | 168.18 | 168.71 | 166.95 | 168.51 | 235,284 | -0.63(-0.37%) |
Aug 09, 2021 | 169.65 | 169.92 | 168.83 | 169.13 | 174,373 | -0.14(-0.08%) |
Aug 06, 2021 | 169.67 | 170.01 | 168.64 | 169.27 | 195,837 | -2.00(-1.17%) |
Aug 05, 2021 | 170.96 | 171.86 | 170.56 | 171.28 | 137,586 | +0.64(+0.37%) |
Aug 04, 2021 | 171.13 | 172.11 | 169.74 | 170.64 | 207,727 | -3.53(-2.03%) |
Aug 03, 2021 | 171.90 | 174.21 | 171.47 | 174.17 | 263,671 | +3.81(+2.24%) |
Aug 02, 2021 | 170.47 | 171.18 | 169.67 | 170.36 | 178,850 | +1.91(+1.13%) |
Jul 30, 2021 | 169.17 | 169.61 | 168.20 | 168.45 | 157,178 | -1.48(-0.87%) |
Jul 29, 2021 | 169.39 | 170.34 | 169.06 | 169.93 | 168,011 | +1.45(+0.86%) |
Jul 28, 2021 | 167.14 | 168.82 | 167.00 | 168.48 | 153,264 | +1.34(+0.80%) |
Jul 27, 2021 | 167.72 | 167.72 | 166.45 | 167.14 | 163,003 | -0.99(-0.59%) |
Jul 26, 2021 | 167.88 | 168.39 | 167.51 | 168.13 | 166,192 | -0.33(-0.19%) |
Jul 23, 2021 | 167.79 | 169.01 | 167.34 | 168.46 | 209,112 | +1.74(+1.04%) |
Jul 22, 2021 | 168.59 | 168.78 | 166.67 | 166.72 | 342,924 | -1.58(-0.94%) |
Jul 21, 2021 | 166.90 | 168.53 | 166.90 | 168.30 | 195,596 | +1.46(+0.88%) |
Jul 20, 2021 | 164.98 | 167.07 | 164.66 | 166.84 | 162,268 | +1.70(+1.03%) |
Jul 19, 2021 | 164.78 | 165.78 | 163.01 | 165.13 | 278,801 | -1.71(-1.03%) |
Jul 16, 2021 | 167.93 | 167.93 | 166.22 | 166.85 | 208,998 | -0.75(-0.45%) |
Jul 15, 2021 | 167.39 | 167.97 | 166.97 | 167.60 | 189,849 | -1.00(-0.59%) |
Jul 14, 2021 | 168.95 | 169.53 | 168.19 | 168.60 | 246,263 | +0.77(+0.46%) |
Jul 13, 2021 | 167.65 | 168.09 | 167.04 | 167.83 | 301,005 | +0.26(+0.16%) |
Jul 12, 2021 | 166.53 | 168.05 | 165.83 | 167.57 | 187,931 | +1.04(+0.62%) |
Jul 09, 2021 | 166.41 | 167.41 | 166.40 | 166.53 | 342,436 | +3.33(+2.04%) |
Jul 08, 2021 | 162.31 | 163.57 | 162.09 | 163.19 | 202,269 | -1.33(-0.81%) |
Jul 07, 2021 | 164.64 | 164.73 | 163.51 | 164.53 | 136,926 | +0.68(+0.41%) |
Jul 06, 2021 | 164.92 | 165.29 | 162.42 | 163.85 | 307,617 | -1.03(-0.63%) |
Jul 02, 2021 | 165.22 | 165.64 | 164.70 | 164.88 | 224,548 | +0.51(+0.31%) |
Jul 01, 2021 | 163.64 | 164.46 | 163.31 | 164.37 | 193,886 | +0.60(+0.37%) |
Jun 30, 2021 | 164.37 | 165.09 | 163.56 | 163.77 | 334,362 | -1.77(-1.07%) |
Jun 29, 2021 | 165.23 | 166.14 | 165.23 | 165.54 | 178,249 | -0.32(-0.19%) |
Jun 28, 2021 | 166.40 | 166.54 | 165.56 | 165.85 | 223,275 | -0.97(-0.58%) |
Jun 25, 2021 | 166.72 | 167.47 | 166.53 | 166.82 | 166,643 | +0.40(+0.24%) |
Jun 24, 2021 | 167.08 | 167.08 | 166.30 | 166.42 | 175,913 | -0.04(-0.02%) |
Jun 23, 2021 | 165.20 | 166.96 | 164.98 | 166.45 | 652,904 | -1.57(-0.94%) |
Jun 22, 2021 | 168.66 | 168.66 | 167.50 | 168.03 | 254,009 | +0.48(+0.29%) |
Jun 21, 2021 | 165.79 | 168.05 | 165.32 | 167.55 | 303,648 | +1.73(+1.05%) |
Jun 18, 2021 | 166.58 | 167.08 | 165.14 | 165.82 | 784,709 | -7.65(-4.41%) |
Jun 17, 2021 | 173.28 | 173.63 | 172.35 | 173.47 | 296,119 | +1.27(+0.74%) |
Jun 16, 2021 | 172.28 | 173.17 | 171.50 | 172.20 | 348,219 | +1.30(+0.76%) |
Jun 15, 2021 | 170.94 | 171.20 | 170.17 | 170.89 | 193,167 | +1.74(+1.03%) |
Jun 14, 2021 | 169.54 | 169.54 | 168.11 | 169.15 | 202,759 | -0.82(-0.48%) |
Jun 11, 2021 | 169.29 | 169.98 | 169.08 | 169.98 | 175,695 | +1.21(+0.72%) |
Jun 10, 2021 | 169.15 | 169.31 | 168.43 | 168.77 | 207,645 | -0.34(-0.20%) |
Jun 09, 2021 | 168.63 | 169.35 | 168.47 | 169.10 | 221,490 | +0.87(+0.52%) |
Jun 08, 2021 | 169.45 | 169.54 | 168.03 | 168.23 | 327,899 | -1.11(-0.66%) |
Jun 07, 2021 | 170.50 | 170.71 | 168.70 | 169.35 | 410,382 | -1.51(-0.88%) |
Jun 04, 2021 | 170.17 | 171.09 | 169.54 | 170.86 | 413,051 | +2.57(+1.53%) |
Jun 03, 2021 | 166.07 | 168.71 | 165.82 | 168.29 | 510,699 | +2.85(+1.72%) |
Jun 02, 2021 | 164.62 | 165.64 | 164.38 | 165.44 | 673,015 | +4.02(+2.49%) |
Jun 01, 2021 | 160.61 | 161.81 | 160.20 | 161.42 | 636,927 | +5.96(+3.83%) |
May 28, 2021 | 155.76 | 156.22 | 155.21 | 155.47 | 170,871 | +0.40(+0.26%) |
May 27, 2021 | 154.55 | 155.93 | 154.47 | 155.06 | 265,459 | +1.43(+0.93%) |
May 26, 2021 | 152.52 | 154.01 | 152.47 | 153.63 | 247,555 | +1.67(+1.10%) |
May 25, 2021 | 152.68 | 153.43 | 151.39 | 151.96 | 213,143 | -0.51(-0.33%) |
May 24, 2021 | 151.91 | 152.66 | 151.87 | 152.47 | 251,883 | +1.52(+1.00%) |
May 21, 2021 | 150.80 | 151.09 | 150.23 | 150.95 | 225,481 | +0.88(+0.59%) |
May 20, 2021 | 149.23 | 150.41 | 149.13 | 150.07 | 223,430 | +0.87(+0.58%) |
May 19, 2021 | 148.58 | 149.44 | 148.10 | 149.20 | 267,106 | -1.28(-0.85%) |
May 18, 2021 | 150.30 | 151.66 | 150.17 | 150.48 | 344,335 | +1.85(+1.25%) |
May 17, 2021 | 147.71 | 148.93 | 147.46 | 148.63 | 465,713 | +2.65(+1.82%) |
May 14, 2021 | 146.12 | 146.59 | 145.80 | 145.98 | 336,888 | +0.58(+0.40%) |
May 13, 2021 | 144.12 | 145.55 | 143.42 | 145.40 | 366,123 | +1.60(+1.11%) |
May 12, 2021 | 145.65 | 145.81 | 143.44 | 143.80 | 669,992 | +1.20(+0.84%) |
May 11, 2021 | 142.52 | 142.98 | 141.58 | 142.60 | 460,421 | -2.64(-1.82%) |
May 10, 2021 | 145.49 | 145.86 | 144.91 | 145.24 | 282,007 | +1.32(+0.92%) |
May 07, 2021 | 143.63 | 143.98 | 143.35 | 143.92 | 173,482 | +0.65(+0.45%) |
May 06, 2021 | 143.53 | 143.59 | 142.25 | 143.27 | 207,483 | +1.44(+1.02%) |
May 05, 2021 | 142.46 | 142.65 | 141.54 | 141.83 | 267,390 | +0.78(+0.55%) |
May 04, 2021 | 141.91 | 142.03 | 140.73 | 141.05 | 284,699 | -1.54(-1.08%) |
May 03, 2021 | 141.89 | 143.09 | 141.75 | 142.59 | 246,563 | +1.37(+0.97%) |
Apr 30, 2021 | 140.58 | 142.00 | 140.41 | 141.22 | 420,642 | -1.55(-1.09%) |
Apr 29, 2021 | 143.78 | 144.03 | 142.08 | 142.78 | 403,146 | -0.78(-0.54%) |
Apr 28, 2021 | 143.50 | 144.07 | 143.15 | 143.55 | 252,215 | +0.42(+0.29%) |
Apr 27, 2021 | 142.93 | 143.47 | 142.63 | 143.13 | 523,264 | -0.68(-0.48%) |
Apr 26, 2021 | 144.54 | 144.54 | 143.77 | 143.81 | 266,596 | -1.36(-0.94%) |
Apr 23, 2021 | 144.24 | 145.74 | 144.17 | 145.17 | 249,502 | +0.20(+0.14%) |
Apr 22, 2021 | 145.65 | 145.73 | 144.63 | 144.98 | 242,804 | -0.34(-0.23%) |
Apr 21, 2021 | 143.78 | 145.73 | 143.78 | 145.31 | 344,165 | +0.97(+0.67%) |
Apr 20, 2021 | 144.94 | 145.00 | 143.22 | 144.34 | 339,373 | -2.16(-1.48%) |
Apr 19, 2021 | 147.96 | 147.97 | 146.05 | 146.50 | 258,733 | -1.09(-0.74%) |
Apr 16, 2021 | 147.81 | 147.90 | 147.15 | 147.59 | 173,701 | +0.24(+0.17%) |
Apr 15, 2021 | 147.04 | 147.46 | 146.59 | 147.35 | 191,297 | +1.02(+0.70%) |
Apr 14, 2021 | 146.35 | 146.94 | 146.00 | 146.32 | 184,613 | +0.42(+0.29%) |
Apr 13, 2021 | 145.18 | 145.92 | 144.55 | 145.90 | 235,194 | +1.57(+1.09%) |
Apr 12, 2021 | 145.10 | 145.10 | 144.15 | 144.33 | 263,001 | -0.18(-0.12%) |
Apr 09, 2021 | 144.30 | 144.67 | 143.79 | 144.51 | 193,773 | +0.84(+0.59%) |
Apr 08, 2021 | 144.57 | 144.90 | 143.21 | 143.66 | 249,543 | -1.24(-0.85%) |
Apr 07, 2021 | 145.03 | 145.88 | 144.76 | 144.90 | 231,104 | +0.98(+0.68%) |
Apr 06, 2021 | 143.40 | 144.52 | 143.35 | 143.92 | 427,509 | -1.62(-1.11%) |
Apr 05, 2021 | 144.40 | 145.97 | 144.04 | 145.54 | 320,959 | +1.14(+0.79%) |
Apr 01, 2021 | 143.87 | 144.46 | 143.35 | 144.40 | 292,955 | -1.78(-1.22%) |
Mar 31, 2021 | 146.32 | 146.56 | 145.94 | 146.18 | 308,716 | +2.05(+1.42%) |
Mar 30, 2021 | 143.90 | 144.85 | 143.66 | 144.12 | 506,563 | +1.33(+0.93%) |
Mar 29, 2021 | 141.97 | 143.16 | 141.53 | 142.79 | 344,047 | +1.41(+1.00%) |
Mar 26, 2021 | 141.04 | 141.42 | 140.20 | 141.38 | 338,667 | +2.12(+1.52%) |
Mar 25, 2021 | 138.28 | 139.44 | 137.47 | 139.26 | 297,167 | +0.37(+0.27%) |
Mar 24, 2021 | 139.19 | 139.55 | 138.65 | 138.90 | 373,393 | -0.62(-0.44%) |
Mar 23, 2021 | 141.09 | 141.13 | 139.29 | 139.51 | 419,673 | -2.89(-2.03%) |
Mar 22, 2021 | 143.07 | 143.07 | 142.14 | 142.41 | 489,126 | -3.78(-2.59%) |
Mar 19, 2021 | 146.31 | 146.45 | 144.83 | 146.19 | 461,138 | +0.80(+0.55%) |
Mar 18, 2021 | 145.13 | 147.08 | 144.73 | 145.38 | 894,205 | +3.75(+2.65%) |
Mar 17, 2021 | 140.81 | 142.13 | 140.19 | 141.63 | 346,038 | +1.42(+1.01%) |
Mar 16, 2021 | 140.12 | 140.74 | 139.83 | 140.21 | 308,885 | -0.74(-0.52%) |
Mar 15, 2021 | 141.04 | 141.65 | 140.36 | 140.95 | 431,387 | +2.19(+1.57%) |
Mar 12, 2021 | 138.06 | 138.93 | 137.88 | 138.77 | 320,443 | +0.16(+0.11%) |
Mar 11, 2021 | 138.42 | 139.47 | 137.35 | 138.61 | 534,566 | -1.40(-1.00%) |
Mar 10, 2021 | 139.14 | 140.28 | 138.51 | 140.01 | 511,401 | +0.31(+0.22%) |
Mar 09, 2021 | 139.07 | 140.54 | 138.79 | 139.70 | 378,710 | +3.05(+2.23%) |
Mar 08, 2021 | 136.96 | 138.65 | 136.42 | 136.65 | 514,768 | -0.27(-0.20%) |
Mar 05, 2021 | 136.48 | 137.33 | 134.54 | 136.91 | 340,294 | +1.54(+1.14%) |
Mar 04, 2021 | 137.02 | 137.61 | 134.18 | 135.37 | 381,798 | -1.83(-1.33%) |
Mar 03, 2021 | 138.28 | 138.45 | 137.06 | 137.20 | 409,096 | -0.35(-0.25%) |
Mar 02, 2021 | 137.85 | 138.44 | 137.13 | 137.55 | 364,673 | -0.12(-0.09%) |