Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 1,284,938 | -2.32(-1.49%) |
Mar 30, 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 1,462,374 | -2.51(-1.58%) |
Mar 29, 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 1,395,675 | +2.07(+1.32%) |
Mar 28, 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 1,375,953 | +2.00(+1.29%) |
Mar 25, 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 1,588,968 | +4.00(+2.66%) |
Mar 24, 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 1,038,243 | +1.10(+0.74%) |
Mar 23, 2022 | 150.82 | 152.53 | 149.08 | 149.40 | 1,295,521 | -2.89(-1.90%) |
Mar 22, 2022 | 151.44 | 154.48 | 150.62 | 152.29 | 1,486,947 | +1.07(+0.71%) |
Mar 21, 2022 | 150.22 | 152.82 | 149.47 | 151.22 | 1,335,369 | -0.15(-0.10%) |
Mar 18, 2022 | 149.41 | 153.20 | 147.93 | 151.37 | 1,891,608 | +1.86(+1.24%) |
Mar 17, 2022 | 148.39 | 150.06 | 145.08 | 149.51 | 1,534,751 | +0.72(+0.48%) |
Mar 16, 2022 | 143.57 | 148.81 | 141.95 | 148.79 | 2,097,302 | +5.91(+4.14%) |
Mar 15, 2022 | 140.95 | 143.81 | 133.54 | 142.88 | 3,258,850 | +1.06(+0.75%) |
Mar 14, 2022 | 153.00 | 153.12 | 141.60 | 141.82 | 4,480,111 | -11.67(-7.60%) |
Mar 11, 2022 | 158.74 | 158.99 | 153.47 | 153.49 | 965,316 | -4.80(-3.03%) |
Mar 10, 2022 | 157.12 | 158.52 | 155.51 | 158.29 | 1,828,364 | -0.03(-0.02%) |
Mar 09, 2022 | 158.00 | 161.22 | 157.54 | 158.32 | 1,322,157 | +2.22(+1.42%) |
Mar 08, 2022 | 158.23 | 158.50 | 152.97 | 156.10 | 2,468,906 | -1.90(-1.20%) |
Mar 07, 2022 | 158.00 | 162.40 | 157.11 | 158.00 | 2,015,543 | -0.01(-0.01%) |
Mar 04, 2022 | 158.71 | 158.99 | 155.40 | 158.01 | 3,267,657 | -0.19(-0.12%) |
Mar 03, 2022 | 161.44 | 161.44 | 157.28 | 158.20 | 1,583,823 | -2.66(-1.65%) |
Mar 02, 2022 | 160.42 | 161.64 | 159.63 | 160.86 | 1,561,320 | +1.06(+0.66%) |
Mar 01, 2022 | 163.35 | 164.00 | 158.00 | 159.80 | 1,446,877 | -2.20(-1.36%) |
Feb 28, 2022 | 163.53 | 165.09 | 160.87 | 162.00 | 2,114,071 | -3.28(-1.98%) |
Feb 25, 2022 | 165.24 | 165.36 | 161.64 | 165.28 | 1,557,922 | +1.90(+1.16%) |
Feb 24, 2022 | 154.55 | 163.39 | 154.31 | 163.38 | 1,678,344 | +5.56(+3.52%) |
Feb 23, 2022 | 158.94 | 161.10 | 157.66 | 157.82 | 1,738,156 | -0.46(-0.29%) |
Feb 22, 2022 | 157.57 | 160.18 | 157.54 | 158.28 | 1,480,878 | -0.22(-0.14%) |
Feb 18, 2022 | 158.50 | 0 | -3.63(-2.24%) | |||
Feb 17, 2022 | 165.26 | 166.15 | 161.88 | 162.13 | 1,494,417 | -3.96(-2.38%) |
Feb 16, 2022 | 168.25 | 168.25 | 162.94 | 166.09 | 2,482,929 | -2.84(-1.68%) |
Feb 15, 2022 | 167.71 | 170.77 | 167.34 | 168.93 | 1,813,436 | +1.86(+1.11%) |
Feb 14, 2022 | 171.79 | 171.86 | 167.01 | 167.07 | 1,181,912 | -4.41(-2.57%) |
Feb 11, 2022 | 173.42 | 174.76 | 170.70 | 171.48 | 1,360,608 | -1.67(-0.96%) |
Feb 10, 2022 | 170.25 | 177.71 | 169.48 | 173.15 | 1,534,451 | +0.81(+0.47%) |
Feb 09, 2022 | 173.48 | 173.62 | 168.91 | 172.34 | 1,692,191 | +0.14(+0.08%) |
Feb 08, 2022 | 169.95 | 178.50 | 169.60 | 172.20 | 3,850,894 | -2.90(-1.66%) |
Feb 07, 2022 | 175.00 | 176.61 | 173.57 | 175.10 | 3,448,777 | +0.10(+0.06%) |
Feb 04, 2022 | 161.78 | 175.64 | 159.23 | 175.00 | 5,633,222 | +11.98(+7.35%) |
Feb 03, 2022 | 162.95 | 163.02 | 1,602,396 | -2.03(-1.23%) | ||
Feb 02, 2022 | 159.67 | 165.97 | 158.39 | 165.05 | 2,078,207 | +4.80(+3.00%) |
Feb 01, 2022 | 163.96 | 164.27 | 158.10 | 160.25 | 1,554,776 | -3.09(-1.89%) |
Jan 31, 2022 | 160.00 | 163.34 | 3,401,352 | +4.60(+2.90%) | ||
Jan 28, 2022 | 158.54 | 159.27 | 154.26 | 158.74 | 3,444,783 | +1.49(+0.95%) |
Jan 27, 2022 | 158.80 | 159.05 | 155.06 | 157.25 | 2,368,580 | -0.67(-0.42%) |
Jan 26, 2022 | 159.17 | 160.25 | 157.32 | 157.92 | 2,871,357 | -0.47(-0.30%) |
Jan 25, 2022 | 161.99 | 164.87 | 158.29 | 158.39 | 1,455,627 | -6.60(-4.00%) |
Jan 24, 2022 | 162.86 | 165.19 | 157.40 | 164.99 | 2,750,654 | +0.23(+0.14%) |
Jan 21, 2022 | 164.46 | 169.08 | 163.50 | 164.76 | 2,760,200 | +0.30(+0.18%) |
Jan 20, 2022 | 164.59 | 168.98 | 163.35 | 164.46 | 2,230,714 | +1.10(+0.67%) |
Jan 19, 2022 | 155.50 | 167.95 | 155.20 | 163.36 | 4,733,000 | +9.32(+6.05%) |
Jan 18, 2022 | 157.36 | 160.85 | 152.79 | 154.04 | 5,849,260 | +1.46(+0.96%) |
Jan 14, 2022 | 152.58 | 0 | -2.25(-1.45%) | |||
Jan 13, 2022 | 156.51 | 156.59 | 154.03 | 154.83 | 2,860,929 | -1.23(-0.79%) |
Jan 12, 2022 | 149.65 | 157.67 | 149.52 | 156.06 | 4,329,834 | +7.64(+5.15%) |
Jan 11, 2022 | 141.29 | 149.25 | 141.29 | 148.42 | 7,451,332 | +5.43(+3.80%) |
Jan 10, 2022 | 147.50 | 150.60 | 138.19 | 142.99 | 9,880,561 | -21.61(-13.13%) |
Jan 07, 2022 | 162.79 | 165.68 | 161.60 | 164.60 | 941,614 | -0.01(-0.01%) |
Jan 06, 2022 | 169.46 | 172.00 | 164.37 | 164.61 | 1,430,321 | -7.24(-4.21%) |
Jan 05, 2022 | 181.63 | 181.63 | 171.53 | 171.85 | 1,701,577 | -10.05(-5.53%) |
Jan 04, 2022 | 177.93 | 182.25 | 175.26 | 181.90 | 1,242,452 | +3.30(+1.85%) |
Jan 03, 2022 | 176.84 | 178.92 | 173.54 | 178.60 | 1,335,408 | +0.88(+0.49%) |
Dec 31, 2021 | 180.52 | 181.68 | 177.38 | 177.72 | 858,700 | -3.11(-1.72%) |
Dec 30, 2021 | 180.35 | 181.75 | 179.61 | 180.83 | 665,014 | +0.53(+0.29%) |
Dec 29, 2021 | 179.78 | 180.34 | 178.51 | 180.30 | 514,944 | +0.91(+0.51%) |
Dec 28, 2021 | 179.74 | 181.82 | 178.44 | 179.39 | 600,773 | -0.17(-0.09%) |
Dec 27, 2021 | 178.03 | 179.69 | 177.35 | 179.56 | 582,545 | +1.60(+0.90%) |
Dec 23, 2021 | 177.94 | 178.51 | 176.36 | 177.96 | 621,291 | +0.34(+0.19%) |
Dec 22, 2021 | 179.79 | 180.37 | 176.39 | 177.62 | 1,078,793 | -1.82(-1.01%) |
Dec 21, 2021 | 178.24 | 179.97 | 176.44 | 179.44 | 869,944 | +1.09(+0.61%) |
Dec 20, 2021 | 174.70 | 179.03 | 173.61 | 178.35 | 1,107,173 | +2.61(+1.49%) |
Dec 17, 2021 | 171.95 | 178.44 | 171.46 | 175.74 | 3,029,834 | +3.00(+1.74%) |
Dec 16, 2021 | 171.15 | 174.09 | 169.20 | 172.74 | 1,106,760 | +1.59(+0.93%) |
Dec 15, 2021 | 167.63 | 171.52 | 165.72 | 171.15 | 839,802 | +3.52(+2.10%) |
Dec 14, 2021 | 164.36 | 167.76 | 163.48 | 167.63 | 676,586 | +1.37(+0.82%) |
Dec 13, 2021 | 165.60 | 166.69 | 164.01 | 166.26 | 768,837 | +0.66(+0.40%) |
Dec 10, 2021 | 166.38 | 167.03 | 163.35 | 165.60 | 632,598 | -0.78(-0.47%) |
Dec 09, 2021 | 170.76 | 173.19 | 165.12 | 166.38 | 845,214 | -4.17(-2.45%) |
Dec 08, 2021 | 166.91 | 171.08 | 165.56 | 170.55 | 1,082,505 | +3.18(+1.90%) |
Dec 07, 2021 | 166.36 | 168.91 | 165.50 | 167.37 | 1,068,988 | +2.97(+1.81%) |
Dec 06, 2021 | 165.50 | 165.69 | 162.20 | 164.40 | 969,502 | +0.53(+0.33%) |
Dec 03, 2021 | 161.48 | 165.99 | 159.82 | 163.87 | 1,346,642 | +2.49(+1.54%) |
Dec 02, 2021 | 159.54 | 163.74 | 159.50 | 161.38 | 1,215,201 | +1.03(+0.64%) |
Dec 01, 2021 | 165.80 | 168.43 | 160.23 | 160.35 | 823,984 | -5.53(-3.33%) |
Nov 30, 2021 | 170.15 | 171.77 | 165.39 | 165.88 | 2,341,472 | -3.72(-2.19%) |
Nov 29, 2021 | 168.72 | 171.45 | 164.56 | 169.60 | 1,153,377 | -0.06(-0.04%) |
Nov 26, 2021 | 166.70 | 171.79 | 166.29 | 169.66 | 1,308,098 | +5.35(+3.26%) |
Nov 24, 2021 | 164.50 | 165.16 | 162.47 | 164.31 | 858,362 | -0.82(-0.50%) |
Nov 23, 2021 | 164.27 | 166.91 | 162.21 | 165.13 | 1,172,289 | +0.22(+0.13%) |
Nov 22, 2021 | 170.26 | 170.52 | 164.31 | 164.91 | 1,660,418 | -5.59(-3.28%) |
Nov 19, 2021 | 175.82 | 177.14 | 170.27 | 170.50 | 1,651,755 | -3.50(-2.01%) |
Nov 18, 2021 | 176.91 | 176.99 | 173.93 | 174.00 | 1,562,637 | -3.04(-1.72%) |
Nov 17, 2021 | 178.99 | 180.51 | 176.28 | 177.04 | 1,490,002 | -2.65(-1.47%) |
Nov 16, 2021 | 177.81 | 181.45 | 177.60 | 179.69 | 1,398,926 | +2.09(+1.18%) |
Nov 15, 2021 | 185.19 | 185.19 | 174.82 | 177.60 | 2,128,252 | -10.23(-5.45%) |
Nov 12, 2021 | 185.63 | 189.51 | 183.45 | 187.83 | 1,116,344 | +2.12(+1.14%) |
Nov 11, 2021 | 183.19 | 186.44 | 182.59 | 185.71 | 775,015 | +2.96(+1.62%) |
Nov 10, 2021 | 186.29 | 182.75 | 1,021,859 | -4.06(-2.17%) | ||
Nov 09, 2021 | 186.99 | 189.89 | 185.92 | 186.81 | 873,550 | +1.67(+0.90%) |
Nov 08, 2021 | 187.50 | 187.55 | 181.68 | 185.14 | 1,219,201 | -2.06(-1.10%) |
Nov 05, 2021 | 192.26 | 195.82 | 185.67 | 187.20 | 1,736,205 | -5.71(-2.96%) |
Nov 04, 2021 | 189.01 | 193.34 | 186.42 | 192.91 | 2,941,606 | +8.75(+4.75%) |
Nov 03, 2021 | 181.21 | 184.79 | 179.60 | 184.16 | 1,691,158 | +0.22(+0.12%) |
Nov 02, 2021 | 183.00 | 184.38 | 181.60 | 183.94 | 1,083,082 | +0.14(+0.08%) |
Nov 01, 2021 | 181.51 | 185.22 | 184.51 | 183.80 | 1,518,541 | +2.80(+1.55%) |
Oct 29, 2021 | 181.35 | 184.47 | 179.74 | 181.00 | 1,075,629 | -0.11(-0.06%) |
Oct 28, 2021 | 180.26 | 187.13 | 177.50 | 181.11 | 1,628,712 | +0.20(+0.11%) |
Oct 27, 2021 | 182.66 | 183.93 | 180.02 | 180.91 | 887,380 | -1.63(-0.89%) |
Oct 26, 2021 | 183.46 | 182.54 | 761,187 | -0.45(-0.25%) | ||
Oct 25, 2021 | 180.33 | 183.13 | 179.07 | 182.99 | 806,345 | +2.24(+1.24%) |
Oct 22, 2021 | 181.76 | 182.50 | 178.52 | 180.75 | 1,206,998 | -1.31(-0.72%) |
Oct 21, 2021 | 173.93 | 182.74 | 173.08 | 182.06 | 1,949,071 | +8.55(+4.93%) |
Oct 20, 2021 | 172.69 | 174.87 | 171.52 | 173.51 | 628,763 | +1.47(+0.85%) |
Oct 19, 2021 | 172.38 | 173.81 | 171.08 | 172.04 | 925,704 | +0.29(+0.17%) |
Oct 18, 2021 | 170.54 | 172.94 | 169.38 | 171.75 | 607,714 | +1.19(+0.70%) |
Oct 15, 2021 | 169.54 | 172.70 | 169.02 | 170.56 | 1,057,553 | +1.18(+0.70%) |
Oct 14, 2021 | 171.17 | 172.10 | 168.46 | 169.38 | 933,296 | -1.22(-0.72%) |
Oct 13, 2021 | 171.58 | 172.34 | 170.24 | 170.60 | 940,771 | -0.75(-0.44%) |
Oct 12, 2021 | 171.27 | 172.41 | 170.09 | 171.35 | 652,346 | +0.63(+0.37%) |
Oct 11, 2021 | 173.32 | 173.92 | 169.78 | 170.72 | 1,137,501 | -2.97(-1.71%) |
Oct 08, 2021 | 171.36 | 175.55 | 169.12 | 173.69 | 1,824,816 | +2.92(+1.71%) |
Oct 07, 2021 | 166.10 | 172.23 | 165.95 | 170.77 | 1,926,956 | +5.33(+3.22%) |
Oct 06, 2021 | 161.53 | 166.28 | 160.47 | 165.44 | 2,267,322 | +3.42(+2.11%) |
Oct 05, 2021 | 157.18 | 162.28 | 156.98 | 162.02 | 1,712,225 | +4.85(+3.09%) |
Oct 04, 2021 | 157.72 | 157.91 | 155.41 | 157.17 | 991,906 | -1.37(-0.86%) |
Oct 01, 2021 | 154.38 | 160.03 | 151.86 | 158.54 | 1,868,833 | +4.47(+2.90%) |
Sep 30, 2021 | 152.72 | 155.36 | 152.49 | 154.07 | 1,480,357 | +2.47(+1.63%) |
Sep 29, 2021 | 148.74 | 152.70 | 148.50 | 151.60 | 1,429,055 | +2.49(+1.67%) |
Sep 28, 2021 | 148.29 | 152.15 | 148.16 | 149.11 | 1,866,342 | +0.46(+0.31%) |
Sep 27, 2021 | 146.88 | 148.87 | 145.42 | 148.65 | 1,048,803 | +1.29(+0.88%) |
Sep 24, 2021 | 146.52 | 148.07 | 145.77 | 147.36 | 1,024,128 | +0.68(+0.46%) |
Sep 23, 2021 | 147.53 | 149.21 | 145.75 | 146.68 | 1,180,594 | +1.43(+0.98%) |
Sep 22, 2021 | 145.91 | 147.10 | 144.58 | 145.25 | 1,650,498 | -0.47(-0.32%) |
Sep 21, 2021 | 149.19 | 149.22 | 145.60 | 145.72 | 1,040,658 | -3.12(-2.10%) |
Sep 20, 2021 | 150.32 | 151.95 | 147.12 | 148.84 | 1,030,427 | -2.82(-1.86%) |
Sep 17, 2021 | 149.49 | 151.99 | 148.87 | 151.66 | 2,075,042 | -0.23(-0.15%) |
Sep 16, 2021 | 152.11 | 153.21 | 151.32 | 151.89 | 862,215 | -0.78(-0.51%) |
Sep 15, 2021 | 152.14 | 153.85 | 150.41 | 152.67 | 1,090,926 | +0.52(+0.34%) |
Sep 14, 2021 | 152.54 | 153.54 | 151.39 | 152.15 | 1,351,005 | -0.78(-0.51%) |
Sep 13, 2021 | 154.63 | 156.40 | 152.28 | 152.93 | 1,144,790 | -0.96(-0.62%) |
Sep 10, 2021 | 153.10 | 156.00 | 151.75 | 153.89 | 2,896,399 | -3.14(-2.00%) |
Sep 09, 2021 | 158.27 | 158.88 | 156.70 | 157.03 | 833,150 | -2.42(-1.52%) |
Sep 08, 2021 | 159.36 | 160.18 | 157.57 | 159.45 | 605,561 | +0.29(+0.18%) |
Sep 07, 2021 | 160.70 | 161.04 | 158.09 | 159.16 | 795,258 | -1.40(-0.87%) |
Sep 03, 2021 | 161.72 | 162.13 | 160.35 | 160.56 | 559,480 | -1.47(-0.91%) |
Sep 02, 2021 | 162.55 | 163.69 | 161.63 | 162.03 | 730,473 | +0.10(+0.06%) |
Sep 01, 2021 | 162.35 | 163.43 | 160.15 | 161.93 | 878,681 | +0.71(+0.44%) |
Aug 31, 2021 | 158.83 | 161.99 | 158.25 | 161.22 | 1,257,534 | +3.08(+1.95%) |
Aug 30, 2021 | 158.99 | 159.57 | 156.62 | 158.14 | 1,106,230 | -1.89(-1.18%) |
Aug 27, 2021 | 159.34 | 161.30 | 158.67 | 160.03 | 1,524,927 | +1.15(+0.72%) |
Aug 26, 2021 | 160.62 | 160.96 | 158.56 | 158.88 | 913,625 | -1.78(-1.11%) |
Aug 25, 2021 | 164.07 | 164.62 | 160.50 | 160.66 | 893,133 | -3.16(-1.93%) |
Aug 24, 2021 | 164.16 | 164.56 | 163.12 | 163.82 | 677,586 | +0.46(+0.28%) |
Aug 23, 2021 | 161.12 | 163.93 | 160.43 | 163.36 | 782,379 | +2.40(+1.49%) |
Aug 20, 2021 | 161.98 | 163.69 | 159.41 | 160.96 | 1,040,395 | -1.31(-0.81%) |
Aug 19, 2021 | 161.39 | 163.78 | 160.76 | 162.27 | 767,284 | +0.65(+0.40%) |
Aug 18, 2021 | 163.65 | 164.87 | 161.55 | 161.62 | 1,164,118 | -1.85(-1.13%) |
Aug 17, 2021 | 159.37 | 163.63 | 158.45 | 163.47 | 1,311,501 | +3.12(+1.95%) |
Aug 16, 2021 | 159.15 | 160.59 | 158.98 | 160.35 | 816,091 | +0.00(+0.00%) |
Aug 13, 2021 | 161.06 | 162.66 | 159.96 | 160.35 | 926,101 | -0.02(-0.01%) |
Aug 12, 2021 | 158.75 | 160.87 | 158.28 | 160.37 | 1,116,473 | +0.44(+0.28%) |
Aug 11, 2021 | 161.13 | 161.29 | 158.76 | 159.93 | 1,068,721 | +0.25(+0.16%) |
Aug 10, 2021 | 160.56 | 161.16 | 159.09 | 159.68 | 1,113,556 | -0.89(-0.55%) |
Aug 09, 2021 | 158.28 | 161.60 | 158.22 | 160.57 | 1,145,387 | +2.27(+1.43%) |
Aug 06, 2021 | 156.31 | 159.78 | 156.03 | 158.30 | 2,280,044 | +1.52(+0.97%) |
Aug 05, 2021 | 158.83 | 159.07 | 155.71 | 156.78 | 2,641,843 | -1.97(-1.24%) |
Aug 04, 2021 | 161.08 | 163.62 | 158.14 | 158.75 | 2,136,139 | -1.10(-0.69%) |
Aug 03, 2021 | 162.99 | 162.99 | 155.40 | 159.85 | 5,935,006 | -13.36(-7.71%) |
Aug 02, 2021 | 175.67 | 176.82 | 173.01 | 173.21 | 2,366,784 | -0.21(-0.12%) |
Jul 30, 2021 | 168.97 | 174.19 | 168.57 | 173.42 | 1,940,968 | +3.44(+2.02%) |
Jul 29, 2021 | 171.20 | 172.99 | 168.85 | 169.98 | 1,037,635 | -1.30(-0.76%) |
Jul 28, 2021 | 168.65 | 173.11 | 168.17 | 171.28 | 1,153,260 | +3.78(+2.26%) |
Jul 27, 2021 | 172.84 | 173.25 | 164.63 | 167.50 | 1,481,517 | -5.40(-3.12%) |
Jul 26, 2021 | 173.70 | 173.70 | 171.12 | 172.90 | 816,767 | -0.39(-0.23%) |
Jul 23, 2021 | 171.15 | 174.09 | 169.27 | 173.29 | 1,253,479 | +2.01(+1.17%) |
Jul 22, 2021 | 170.68 | 171.59 | 169.20 | 171.28 | 606,208 | +0.38(+0.22%) |
Jul 21, 2021 | 170.47 | 171.57 | 170.13 | 170.90 | 903,416 | +0.88(+0.52%) |
Jul 20, 2021 | 170.91 | 171.10 | 167.97 | 170.02 | 861,594 | +1.06(+0.63%) |
Jul 19, 2021 | 169.94 | 172.23 | 166.61 | 168.96 | 2,109,719 | -1.56(-0.91%) |
Jul 16, 2021 | 168.26 | 170.90 | 168.26 | 170.52 | 899,836 | +2.28(+1.36%) |
Jul 15, 2021 | 171.66 | 171.72 | 167.06 | 168.24 | 1,030,507 | -3.64(-2.12%) |
Jul 14, 2021 | 173.87 | 174.55 | 170.02 | 171.88 | 692,658 | -1.67(-0.96%) |
Jul 13, 2021 | 172.58 | 175.25 | 172.09 | 173.55 | 1,207,447 | +1.45(+0.84%) |
Jul 12, 2021 | 172.37 | 173.48 | 171.48 | 172.10 | 875,328 | +1.73(+1.02%) |
Jul 09, 2021 | 170.67 | 171.17 | 169.18 | 170.37 | 917,430 | -0.30(-0.18%) |
Jul 08, 2021 | 171.40 | 171.83 | 170.08 | 170.67 | 940,523 | -3.02(-1.74%) |
Jul 07, 2021 | 174.37 | 175.06 | 172.64 | 173.69 | 712,882 | -0.38(-0.22%) |
Jul 06, 2021 | 177.40 | 177.84 | 171.63 | 174.07 | 1,176,438 | -3.23(-1.82%) |
Jul 02, 2021 | 180.30 | 180.97 | 176.03 | 177.30 | 737,802 | -1.67(-0.93%) |
Jul 01, 2021 | 177.53 | 179.84 | 176.61 | 178.97 | 1,052,461 | +1.95(+1.10%) |
Jun 30, 2021 | 177.80 | 178.78 | 176.35 | 177.02 | 1,013,636 | -1.08(-0.61%) |
Jun 29, 2021 | 178.01 | 179.04 | 176.16 | 178.10 | 816,413 | +0.01(+0.01%) |
Jun 28, 2021 | 175.26 | 178.95 | 174.97 | 178.09 | 1,525,377 | +4.27(+2.46%) |
Jun 25, 2021 | 175.49 | 176.10 | 173.39 | 173.82 | 3,315,251 | -1.24(-0.71%) |
Jun 24, 2021 | 174.27 | 175.98 | 173.70 | 175.06 | 1,375,146 | +3.18(+1.85%) |
Jun 23, 2021 | 173.79 | 173.87 | 170.13 | 171.88 | 1,300,485 | -2.35(-1.35%) |
Jun 22, 2021 | 173.73 | 175.25 | 172.93 | 174.23 | 1,083,104 | +0.76(+0.44%) |
Jun 21, 2021 | 171.85 | 174.32 | 169.44 | 173.47 | 1,290,075 | +2.19(+1.28%) |
Jun 18, 2021 | 170.85 | 172.00 | 168.69 | 171.28 | 1,601,753 | +0.78(+0.46%) |
Jun 17, 2021 | 170.80 | 173.44 | 169.93 | 170.50 | 1,400,640 | -1.15(-0.67%) |
Jun 16, 2021 | 177.00 | 177.53 | 168.96 | 171.65 | 3,117,568 | -6.95(-3.89%) |
Jun 15, 2021 | 186.35 | 186.41 | 178.04 | 178.60 | 1,498,067 | -8.15(-4.36%) |
Jun 14, 2021 | 186.50 | 187.90 | 185.46 | 186.75 | 853,688 | +0.33(+0.18%) |
Jun 11, 2021 | 184.77 | 186.64 | 183.94 | 186.42 | 660,886 | +1.45(+0.78%) |
Jun 10, 2021 | 183.41 | 185.42 | 182.61 | 184.97 | 913,939 | +1.38(+0.75%) |
Jun 09, 2021 | 184.94 | 186.65 | 182.90 | 183.59 | 942,592 | -1.24(-0.67%) |
Jun 08, 2021 | 184.93 | 186.59 | 184.37 | 184.83 | 891,935 | +0.57(+0.31%) |
Jun 07, 2021 | 183.38 | 185.43 | 183.38 | 184.26 | 1,396,799 | -0.19(-0.10%) |
Jun 04, 2021 | 178.54 | 184.94 | 178.11 | 184.45 | 1,321,700 | +6.72(+3.78%) |
Jun 03, 2021 | 178.51 | 179.86 | 176.53 | 177.73 | 1,267,780 | +0.82(+0.46%) |
Jun 02, 2021 | 181.06 | 182.51 | 176.04 | 176.91 | 1,732,613 | -5.85(-3.20%) |
Jun 01, 2021 | 186.83 | 187.24 | 182.53 | 182.76 | 1,127,777 | -2.80(-1.51%) |
May 28, 2021 | 186.28 | 187.68 | 185.29 | 185.56 | 753,561 | -0.92(-0.49%) |
May 27, 2021 | 184.75 | 187.16 | 183.58 | 186.48 | 1,549,597 | +0.81(+0.44%) |
May 26, 2021 | 185.48 | 188.36 | 184.60 | 185.67 | 816,896 | +1.05(+0.57%) |
May 25, 2021 | 186.00 | 186.33 | 183.55 | 184.62 | 807,367 | -0.40(-0.22%) |
May 24, 2021 | 184.36 | 186.80 | 184.25 | 185.02 | 1,015,062 | +0.67(+0.36%) |
May 21, 2021 | 185.84 | 187.48 | 184.17 | 184.35 | 1,365,405 | -0.73(-0.39%) |
May 20, 2021 | 179.95 | 188.34 | 179.60 | 185.08 | 2,253,611 | +5.73(+3.19%) |
May 19, 2021 | 171.00 | 179.90 | 170.79 | 179.35 | 4,219,373 | +11.66(+6.95%) |
May 18, 2021 | 168.67 | 171.42 | 166.72 | 167.69 | 3,664,301 | -0.53(-0.32%) |
May 17, 2021 | 166.12 | 169.05 | 165.67 | 168.22 | 1,289,544 | +1.23(+0.74%) |
May 14, 2021 | 164.80 | 167.41 | 163.53 | 166.99 | 1,523,988 | +4.25(+2.61%) |
May 13, 2021 | 164.08 | 165.49 | 161.70 | 162.74 | 813,075 | -1.52(-0.93%) |
May 12, 2021 | 166.58 | 167.48 | 162.35 | 164.26 | 1,038,630 | -3.73(-2.22%) |
May 11, 2021 | 166.90 | 169.25 | 166.47 | 167.99 | 1,176,376 | -1.03(-0.61%) |
May 10, 2021 | 169.46 | 171.43 | 166.92 | 169.02 | 1,274,637 | -1.05(-0.62%) |
May 07, 2021 | 170.23 | 171.49 | 169.09 | 170.07 | 822,267 | +1.43(+0.85%) |
May 06, 2021 | 166.74 | 168.98 | 166.10 | 168.64 | 1,081,223 | +1.17(+0.70%) |
May 05, 2021 | 168.20 | 171.32 | 167.00 | 167.47 | 1,084,093 | -0.06(-0.04%) |
May 04, 2021 | 168.35 | 169.32 | 164.21 | 167.53 | 1,469,531 | -2.77(-1.63%) |
May 03, 2021 | 175.30 | 176.29 | 169.91 | 170.30 | 1,198,372 | -5.08(-2.90%) |
Apr 30, 2021 | 174.53 | 176.44 | 174.11 | 175.38 | 672,100 | -1.09(-0.62%) |
Apr 29, 2021 | 175.30 | 176.79 | 174.11 | 176.47 | 940,253 | +2.09(+1.20%) |
Apr 28, 2021 | 175.78 | 176.12 | 173.32 | 174.38 | 1,150,393 | +0.10(+0.06%) |
Apr 27, 2021 | 176.81 | 177.36 | 173.38 | 174.28 | 1,067,631 | -2.15(-1.22%) |
Apr 26, 2021 | 175.48 | 177.49 | 174.63 | 176.43 | 759,635 | +0.24(+0.14%) |
Apr 23, 2021 | 178.35 | 179.46 | 174.76 | 176.19 | 1,125,100 | -2.19(-1.23%) |
Apr 22, 2021 | 176.37 | 179.70 | 176.37 | 178.38 | 993,209 | +1.93(+1.09%) |
Apr 21, 2021 | 176.61 | 177.18 | 174.05 | 176.45 | 1,269,368 | -1.45(-0.82%) |
Apr 20, 2021 | 178.57 | 178.57 | 175.90 | 177.90 | 865,064 | -0.01(-0.01%) |
Apr 19, 2021 | 178.25 | 179.51 | 176.11 | 177.91 | 873,775 | -0.89(-0.50%) |
Apr 16, 2021 | 182.75 | 182.75 | 177.67 | 178.80 | 1,137,500 | -3.70(-2.03%) |
Apr 15, 2021 | 181.11 | 183.21 | 180.49 | 182.50 | 857,062 | +1.06(+0.58%) |
Apr 14, 2021 | 183.63 | 184.82 | 180.79 | 181.44 | 841,117 | -1.22(-0.67%) |
Apr 13, 2021 | 184.37 | 185.63 | 181.64 | 182.66 | 1,041,882 | -0.10(-0.05%) |
Apr 12, 2021 | 182.35 | 182.95 | 180.70 | 182.76 | 861,744 | -1.26(-0.68%) |
Apr 09, 2021 | 183.57 | 184.48 | 180.55 | 184.02 | 850,900 | +0.42(+0.23%) |
Apr 08, 2021 | 185.76 | 186.21 | 182.13 | 183.60 | 1,020,362 | -0.05(-0.03%) |
Apr 07, 2021 | 184.08 | 185.06 | 182.51 | 183.65 | 875,809 | -0.35(-0.19%) |
Apr 06, 2021 | 183.31 | 185.29 | 182.78 | 184.00 | 1,198,112 | +0.62(+0.34%) |
Apr 05, 2021 | 180.59 | 184.34 | 178.77 | 183.38 | 1,330,134 | +3.23(+1.79%) |