Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 153.70 | 154.19 | 149.66 | 149.86 | 3,014,840 | -4.64(-3.00%) |
Apr 28, 2022 | 153.07 | 155.04 | 151.55 | 154.49 | 3,996,532 | +2.39(+1.57%) |
Apr 27, 2022 | 152.21 | 153.59 | 151.26 | 152.10 | 2,874,605 | +0.10(+0.06%) |
Apr 26, 2022 | 154.31 | 154.94 | 152.00 | 152.00 | 2,638,776 | -3.15(-2.03%) |
Apr 25, 2022 | 154.00 | 155.42 | 151.63 | 155.15 | 4,423,434 | +0.05(+0.03%) |
Apr 22, 2022 | 158.58 | 158.63 | 154.95 | 155.11 | 3,272,541 | -4.15(-2.60%) |
Apr 21, 2022 | 162.26 | 162.56 | 159.00 | 159.25 | 2,196,151 | -2.08(-1.29%) |
Apr 20, 2022 | 160.82 | 162.04 | 160.76 | 161.33 | 2,381,279 | +1.14(+0.71%) |
Apr 19, 2022 | 158.22 | 160.49 | 158.22 | 160.19 | 3,568,071 | +2.08(+1.31%) |
Apr 18, 2022 | 157.97 | 158.98 | 157.49 | 158.11 | 2,959,054 | -0.17(-0.11%) |
Apr 14, 2022 | 159.14 | 160.00 | 158.21 | 158.29 | 2,277,905 | -0.87(-0.55%) |
Apr 13, 2022 | 157.88 | 159.30 | 157.70 | 159.16 | 1,670,434 | +1.22(+0.77%) |
Apr 12, 2022 | 158.80 | 159.94 | 157.41 | 157.94 | 1,823,131 | -0.50(-0.31%) |
Apr 11, 2022 | 159.31 | 160.00 | 158.19 | 158.44 | 3,258,183 | -1.51(-0.95%) |
Apr 08, 2022 | 159.29 | 160.58 | 159.05 | 159.95 | 2,180,697 | +0.86(+0.54%) |
Apr 07, 2022 | 158.18 | 159.68 | 157.30 | 159.09 | 2,692,543 | +0.70(+0.44%) |
Apr 06, 2022 | 157.45 | 158.78 | 157.21 | 158.39 | 3,532,569 | +0.10(+0.07%) |
Apr 05, 2022 | 159.07 | 160.44 | 157.90 | 158.29 | 2,027,447 | -1.10(-0.69%) |
Apr 04, 2022 | 159.64 | 159.74 | 158.46 | 159.39 | 1,773,528 | -0.25(-0.16%) |
Apr 01, 2022 | 159.69 | 159.71 | 158.31 | 159.64 | 2,430,887 | +0.63(+0.40%) |
Mar 31, 2022 | 160.84 | 161.55 | 158.90 | 159.00 | 3,801,530 | -2.37(-1.47%) |
Mar 30, 2022 | 161.62 | 162.08 | 160.59 | 161.37 | 4,495,923 | -0.42(-0.26%) |
Mar 29, 2022 | 161.17 | 161.90 | 160.46 | 161.79 | 1,890,679 | +1.54(+0.96%) |
Mar 28, 2022 | 159.95 | 160.26 | 158.85 | 160.25 | 3,001,551 | -0.10(-0.07%) |
Mar 25, 2022 | 159.11 | 160.39 | 159.08 | 160.36 | 2,644,363 | +1.51(+0.95%) |
Mar 24, 2022 | 157.91 | 158.89 | 157.47 | 158.84 | 2,011,715 | +1.58(+1.01%) |
Mar 23, 2022 | 158.58 | 158.79 | 157.25 | 157.26 | 2,072,175 | -1.83(-1.15%) |
Mar 22, 2022 | 158.79 | 159.44 | 158.62 | 159.09 | 3,283,345 | +1.00(+0.63%) |
Mar 21, 2022 | 158.05 | 158.91 | 157.23 | 158.09 | 4,928,072 | +0.31(+0.20%) |
Mar 18, 2022 | 156.82 | 157.92 | 156.15 | 157.77 | 5,745,774 | +0.55(+0.35%) |
Mar 17, 2022 | 154.82 | 157.22 | 154.80 | 157.22 | 1,506,933 | +1.84(+1.18%) |
Mar 16, 2022 | 154.01 | 155.39 | 152.50 | 155.38 | 2,201,593 | +2.43(+1.59%) |
Mar 15, 2022 | 151.56 | 153.18 | 151.16 | 152.95 | 4,199,975 | +1.90(+1.26%) |
Mar 14, 2022 | 151.84 | 153.01 | 150.41 | 151.05 | 2,520,685 | -0.16(-0.11%) |
Mar 11, 2022 | 153.09 | 153.76 | 151.09 | 151.21 | 2,027,556 | -1.21(-0.79%) |
Mar 10, 2022 | 151.03 | 152.66 | 150.74 | 152.42 | 1,905,671 | -0.16(-0.11%) |
Mar 09, 2022 | 152.38 | 153.47 | 151.95 | 152.59 | 3,516,464 | +2.68(+1.79%) |
Mar 08, 2022 | 151.56 | 153.25 | 149.90 | 149.91 | 5,990,406 | -1.22(-0.81%) |
Mar 07, 2022 | 154.05 | 154.17 | 151.09 | 151.13 | 3,551,009 | -3.54(-2.29%) |
Mar 04, 2022 | 153.56 | 154.73 | 152.91 | 154.66 | 3,345,539 | -0.57(-0.37%) |
Mar 03, 2022 | 155.67 | 156.36 | 154.10 | 155.24 | 3,015,388 | +0.11(+0.07%) |
Mar 02, 2022 | 153.03 | 155.83 | 152.93 | 155.12 | 3,453,052 | +3.00(+1.97%) |
Mar 01, 2022 | 154.03 | 154.74 | 151.20 | 152.13 | 4,666,041 | -2.38(-1.54%) |
Feb 28, 2022 | 153.03 | 155.06 | 152.72 | 154.51 | 4,709,256 | -0.83(-0.53%) |
Feb 25, 2022 | 151.73 | 155.57 | 152.84 | 155.34 | 3,307,670 | +4.28(+2.84%) |
Feb 24, 2022 | 147.84 | 151.31 | 147.30 | 151.06 | 7,859,123 | +0.19(+0.13%) |
Feb 23, 2022 | 153.59 | 154.01 | 150.59 | 150.87 | 3,656,731 | -1.89(-1.24%) |
Feb 22, 2022 | 153.85 | 154.46 | 151.71 | 152.76 | 4,647,701 | -1.30(-0.84%) |
Feb 18, 2022 | 154.05 | 0 | -0.68(-0.44%) | |||
Feb 17, 2022 | 156.08 | 156.28 | 154.44 | 154.73 | 2,427,752 | -2.43(-1.55%) |
Feb 16, 2022 | 156.30 | 157.67 | 156.01 | 157.16 | 2,896,137 | +0.28(+0.18%) |
Feb 15, 2022 | 156.26 | 157.16 | 156.09 | 156.89 | 3,331,000 | +1.78(+1.15%) |
Feb 14, 2022 | 156.20 | 156.51 | 154.10 | 155.10 | 3,317,405 | -1.18(-0.76%) |
Feb 11, 2022 | 158.03 | 159.13 | 155.78 | 156.29 | 5,204,901 | -1.72(-1.09%) |
Feb 10, 2022 | 158.84 | 160.74 | 157.31 | 158.00 | 3,572,412 | -2.15(-1.34%) |
Feb 09, 2022 | 159.44 | 160.40 | 159.31 | 160.15 | 6,012,326 | +2.75(+1.75%) |
Feb 08, 2022 | 157.54 | 158.67 | 156.95 | 157.40 | 4,036,261 | +0.10(+0.07%) |
Feb 07, 2022 | 157.39 | 158.27 | 156.79 | 157.30 | 2,687,798 | +0.15(+0.10%) |
Feb 04, 2022 | 156.46 | 158.30 | 155.71 | 157.15 | 5,962,826 | +0.05(+0.03%) |
Feb 03, 2022 | 158.15 | 158.59 | 156.91 | 157.10 | 5,198,263 | -1.70(-1.07%) |
Feb 02, 2022 | 157.67 | 159.09 | 157.12 | 158.79 | 4,110,863 | +1.27(+0.81%) |
Feb 01, 2022 | 156.47 | 157.76 | 155.63 | 157.53 | 3,777,507 | +1.14(+0.73%) |
Jan 31, 2022 | 153.98 | 156.51 | 156.39 | 4,781,933 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.62 | 150.77 | 154.66 | 6,109,839 | +2.24(+1.47%) |
Jan 27, 2022 | 154.21 | 155.67 | 151.64 | 152.41 | 6,122,584 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.52 | 152.86 | 8,223,511 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.50 | 153.91 | 8,331,332 | -0.62(-0.40%) |
Jan 24, 2022 | 152.35 | 154.85 | 149.28 | 154.53 | 13,425,244 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.88 | 153.95 | 154.27 | 10,159,195 | -2.18(-1.40%) |
Jan 20, 2022 | 158.02 | 159.95 | 156.28 | 156.46 | 6,246,891 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.20 | 157.87 | 157.96 | 4,968,046 | -1.40(-0.88%) |
Jan 18, 2022 | 160.58 | 160.71 | 158.32 | 159.36 | 6,647,416 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.85 | 163.52 | 161.64 | 161.98 | 5,007,322 | -0.67(-0.41%) |
Jan 12, 2022 | 162.74 | 163.16 | 161.93 | 162.65 | 5,168,812 | +0.13(+0.08%) |
Jan 11, 2022 | 161.44 | 162.53 | 160.29 | 162.51 | 4,241,422 | +1.31(+0.81%) |
Jan 10, 2022 | 161.42 | 161.44 | 159.41 | 161.21 | 8,769,331 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.84 | 161.46 | 4,056,492 | +0.40(+0.25%) |
Jan 06, 2022 | 161.28 | 161.89 | 160.36 | 161.06 | 5,152,977 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,804 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.71 | 161.40 | 162.16 | 4,075,874 | +1.41(+0.88%) |
Jan 03, 2022 | 160.42 | 160.86 | 159.69 | 160.75 | 6,384,486 | +0.56(+0.35%) |
Dec 31, 2021 | 160.16 | 160.84 | 160.01 | 160.19 | 3,979,206 | -0.04(-0.02%) |
Dec 30, 2021 | 160.54 | 161.23 | 160.10 | 160.23 | 3,563,726 | -0.10(-0.07%) |
Dec 29, 2021 | 159.95 | 160.68 | 159.82 | 160.33 | 3,199,319 | +0.36(+0.23%) |
Dec 28, 2021 | 159.68 | 160.54 | 159.59 | 159.97 | 2,442,670 | +0.27(+0.17%) |
Dec 27, 2021 | 158.28 | 159.70 | 157.96 | 159.70 | 2,483,148 | +1.71(+1.08%) |
Dec 23, 2021 | 157.62 | 158.47 | 157.56 | 157.99 | 2,596,835 | +0.88(+0.56%) |
Dec 22, 2021 | 156.05 | 157.22 | 155.76 | 157.12 | 3,066,641 | +0.96(+0.62%) |
Dec 21, 2021 | 154.87 | 156.36 | 154.87 | 156.15 | 3,743,856 | +2.30(+1.49%) |
Dec 20, 2021 | 153.79 | 154.01 | 152.38 | 153.85 | 4,671,403 | -1.68(-1.08%) |
Dec 17, 2021 | 156.83 | 157.07 | 155.23 | 155.53 | 5,646,704 | -1.95(-1.24%) |
Dec 16, 2021 | 157.49 | 158.67 | 157.01 | 157.48 | 4,851,681 | +0.68(+0.43%) |
Dec 15, 2021 | 155.37 | 156.92 | 154.68 | 156.80 | 6,048,492 | +1.37(+0.88%) |
Dec 14, 2021 | 155.06 | 156.33 | 155.01 | 155.43 | 4,296,568 | -0.29(-0.18%) |
Dec 13, 2021 | 156.00 | 156.31 | 155.18 | 155.71 | 3,465,204 | -0.68(-0.44%) |
Dec 10, 2021 | 156.43 | 156.53 | 155.43 | 156.40 | 3,334,453 | +0.73(+0.47%) |
Dec 09, 2021 | 155.65 | 156.31 | 155.38 | 155.66 | 5,805,068 | -0.57(-0.36%) |
Dec 08, 2021 | 156.33 | 156.60 | 155.61 | 156.23 | 2,638,071 | +0.11(+0.07%) |
Dec 07, 2021 | 155.66 | 156.76 | 155.44 | 156.12 | 3,489,120 | +1.93(+1.25%) |
Dec 06, 2021 | 153.34 | 155.10 | 153.04 | 154.19 | 5,045,863 | +2.11(+1.39%) |
Dec 03, 2021 | 153.19 | 153.47 | 150.85 | 152.08 | 7,066,682 | -0.37(-0.24%) |
Dec 02, 2021 | 149.85 | 153.11 | 149.60 | 152.45 | 6,506,611 | +3.23(+2.16%) |
Dec 01, 2021 | 152.50 | 153.86 | 149.22 | 149.22 | 6,456,039 | -1.47(-0.98%) |
Nov 30, 2021 | 153.11 | 153.46 | 150.54 | 150.70 | 5,971,479 | -3.69(-2.39%) |
Nov 29, 2021 | 155.28 | 155.30 | 153.55 | 154.38 | 5,655,653 | +0.61(+0.39%) |
Nov 26, 2021 | 154.21 | 154.49 | 152.98 | 153.77 | 3,790,881 | -3.52(-2.24%) |
Nov 24, 2021 | 156.91 | 157.43 | 156.73 | 157.30 | 1,718,065 | -0.07(-0.04%) |
Nov 23, 2021 | 156.53 | 157.47 | 156.21 | 157.36 | 3,337,532 | +1.05(+0.67%) |
Nov 22, 2021 | 156.28 | 157.57 | 155.93 | 156.32 | 2,785,345 | +0.67(+0.43%) |
Nov 19, 2021 | 156.47 | 156.51 | 155.56 | 155.65 | 2,952,194 | -1.39(-0.88%) |
Nov 18, 2021 | 157.67 | 157.15 | 156.94 | 157.03 | 2,400,823 | -0.67(-0.43%) |
Nov 17, 2021 | 158.30 | 158.30 | 157.32 | 157.71 | 2,572,443 | -0.74(-0.47%) |
Nov 16, 2021 | 158.74 | 159.14 | 158.37 | 158.45 | 2,191,636 | -0.26(-0.16%) |
Nov 15, 2021 | 158.99 | 159.07 | 158.44 | 158.70 | 1,866,925 | +0.12(+0.08%) |
Nov 12, 2021 | 158.48 | 158.77 | 157.90 | 158.58 | 1,729,301 | +0.47(+0.30%) |
Nov 11, 2021 | 158.24 | 158.32 | 157.81 | 158.10 | 1,341,839 | +0.00(+0.00%) |
Nov 10, 2021 | 158.32 | 158.10 | 2,139,209 | -0.48(-0.31%) | ||
Nov 09, 2021 | 158.53 | 158.87 | 157.91 | 158.59 | 2,277,471 | -0.15(-0.10%) |
Nov 08, 2021 | 159.15 | 159.36 | 158.35 | 158.74 | 1,702,277 | +0.34(+0.22%) |
Nov 05, 2021 | 158.47 | 159.26 | 157.90 | 158.40 | 2,032,533 | +0.76(+0.48%) |
Nov 04, 2021 | 158.53 | 158.53 | 156.98 | 157.64 | 4,580,439 | -0.66(-0.42%) |
Nov 03, 2021 | 157.10 | 158.45 | 156.97 | 158.30 | 2,718,806 | +0.79(+0.50%) |
Nov 02, 2021 | 157.29 | 157.70 | 156.85 | 157.52 | 1,318,718 | +0.45(+0.28%) |
Nov 01, 2021 | 156.83 | 156.92 | 156.42 | 157.07 | 2,970,561 | +0.80(+0.51%) |
Oct 29, 2021 | 156.21 | 156.69 | 155.81 | 156.27 | 2,647,886 | -0.15(-0.10%) |
Oct 28, 2021 | 155.34 | 156.46 | 155.31 | 156.42 | 2,052,929 | +1.41(+0.91%) |
Oct 27, 2021 | 157.18 | 157.18 | 155.01 | 155.01 | 1,974,966 | -2.16(-1.37%) |
Oct 26, 2021 | 157.43 | 157.15 | 157.16 | 2,177,517 | -0.04(-0.02%) | |
Oct 25, 2021 | 157.20 | 157.46 | 156.64 | 157.20 | 1,223,418 | +0.29(+0.19%) |
Oct 22, 2021 | 156.55 | 157.24 | 156.19 | 156.91 | 1,660,598 | +0.34(+0.22%) |
Oct 21, 2021 | 156.60 | 156.73 | 155.87 | 156.57 | 1,292,373 | -0.18(-0.11%) |
Oct 20, 2021 | 155.46 | 156.80 | 155.31 | 156.75 | 2,031,132 | +1.43(+0.92%) |
Oct 19, 2021 | 154.74 | 155.31 | 154.38 | 155.31 | 2,568,975 | +1.21(+0.78%) |
Oct 18, 2021 | 153.77 | 154.66 | 153.39 | 154.11 | 5,058,287 | -0.43(-0.28%) |
Oct 15, 2021 | 154.52 | 155.21 | 154.37 | 154.53 | 1,667,593 | +0.95(+0.62%) |
Oct 14, 2021 | 152.55 | 153.72 | 152.31 | 153.58 | 1,499,348 | +2.39(+1.58%) |
Oct 13, 2021 | 151.10 | 151.59 | 149.70 | 151.19 | 2,439,597 | +0.15(+0.10%) |
Oct 12, 2021 | 151.28 | 151.83 | 150.67 | 151.04 | 2,567,553 | -0.22(-0.14%) |
Oct 11, 2021 | 152.52 | 153.28 | 151.25 | 151.26 | 2,646,977 | -1.23(-0.81%) |
Oct 08, 2021 | 152.75 | 153.07 | 152.28 | 152.49 | 2,200,722 | -0.05(-0.03%) |
Oct 07, 2021 | 152.32 | 153.56 | 152.32 | 152.54 | 2,081,927 | +1.22(+0.80%) |
Oct 06, 2021 | 149.80 | 151.36 | 148.90 | 151.32 | 5,879,560 | +0.38(+0.25%) |
Oct 05, 2021 | 150.53 | 151.83 | 149.94 | 150.94 | 3,034,872 | +1.06(+0.71%) |
Oct 04, 2021 | 150.45 | 151.55 | 149.24 | 149.88 | 4,986,010 | -0.70(-0.47%) |
Oct 01, 2021 | 149.54 | 151.40 | 148.33 | 150.58 | 4,384,803 | +1.94(+1.30%) |
Sep 30, 2021 | 151.30 | 151.49 | 148.69 | 148.65 | 4,969,247 | -2.32(-1.53%) |
Sep 29, 2021 | 150.88 | 151.68 | 150.40 | 150.96 | 2,704,101 | +0.48(+0.32%) |
Sep 28, 2021 | 152.06 | 152.21 | 150.19 | 150.48 | 4,242,869 | -1.89(-1.24%) |
Sep 27, 2021 | 152.21 | 153.14 | 152.18 | 152.37 | 2,230,152 | +0.53(+0.35%) |
Sep 24, 2021 | 151.28 | 152.33 | 151.23 | 151.84 | 2,376,583 | +0.19(+0.13%) |
Sep 23, 2021 | 150.36 | 152.38 | 150.25 | 151.64 | 2,020,291 | +2.10(+1.40%) |
Sep 22, 2021 | 149.18 | 150.50 | 149.03 | 149.54 | 3,742,407 | +1.47(+1.00%) |
Sep 21, 2021 | 149.37 | 149.77 | 148.01 | 148.07 | 3,380,932 | -0.43(-0.29%) |
Sep 20, 2021 | 148.64 | 149.07 | 146.83 | 148.50 | 4,510,360 | -2.27(-1.50%) |
Sep 17, 2021 | 151.33 | 151.87 | 150.63 | 150.76 | 3,157,469 | -0.89(-0.59%) |
Sep 16, 2021 | 152.31 | 152.61 | 150.91 | 151.65 | 3,572,160 | -0.55(-0.36%) |
Sep 15, 2021 | 150.85 | 152.52 | 150.64 | 152.20 | 5,420,789 | +1.40(+0.93%) |
Sep 14, 2021 | 152.63 | 152.68 | 150.47 | 150.80 | 3,209,912 | -1.42(-0.93%) |
Sep 13, 2021 | 152.24 | 152.70 | 151.44 | 152.22 | 3,305,368 | +0.92(+0.61%) |
Sep 10, 2021 | 153.14 | 153.26 | 151.29 | 151.30 | 2,628,378 | -1.16(-0.76%) |
Sep 09, 2021 | 152.81 | 153.71 | 152.39 | 152.47 | 2,105,772 | -0.65(-0.43%) |
Sep 08, 2021 | 152.90 | 153.59 | 152.57 | 153.12 | 1,737,328 | -0.09(-0.06%) |
Sep 07, 2021 | 154.35 | 154.35 | 153.12 | 153.20 | 3,499,382 | -1.28(-0.83%) |
Sep 03, 2021 | 154.80 | 154.80 | 154.26 | 154.49 | 1,494,604 | -0.55(-0.35%) |
Sep 02, 2021 | 154.44 | 155.08 | 154.44 | 155.03 | 2,330,690 | +0.96(+0.63%) |
Sep 01, 2021 | 154.35 | 154.35 | 153.60 | 154.07 | 2,090,233 | -0.04(-0.02%) |
Aug 31, 2021 | 154.15 | 154.55 | 153.85 | 154.11 | 2,057,411 | -0.08(-0.05%) |
Aug 30, 2021 | 154.71 | 154.78 | 154.09 | 154.19 | 2,107,361 | -0.41(-0.26%) |
Aug 27, 2021 | 153.61 | 154.79 | 153.54 | 154.59 | 1,779,752 | +1.32(+0.86%) |
Aug 26, 2021 | 154.25 | 154.52 | 153.19 | 153.27 | 2,114,851 | -0.94(-0.61%) |
Aug 25, 2021 | 153.64 | 154.61 | 153.34 | 154.20 | 1,746,524 | +0.57(+0.37%) |
Aug 24, 2021 | 153.47 | 153.92 | 153.34 | 153.64 | 1,805,580 | +0.48(+0.31%) |
Aug 23, 2021 | 152.92 | 153.58 | 152.92 | 153.16 | 1,977,665 | +0.94(+0.61%) |
Aug 20, 2021 | 151.24 | 152.46 | 150.91 | 152.22 | 2,396,628 | +0.91(+0.60%) |
Aug 19, 2021 | 150.69 | 151.89 | 150.48 | 151.31 | 4,503,568 | -0.47(-0.31%) |
Aug 18, 2021 | 153.14 | 153.57 | 151.70 | 151.78 | 3,795,257 | -1.69(-1.10%) |
Aug 17, 2021 | 153.43 | 153.94 | 152.29 | 153.48 | 4,894,886 | -0.76(-0.49%) |
Aug 16, 2021 | 153.50 | 154.26 | 152.79 | 154.23 | 2,308,272 | +0.03(+0.02%) |
Aug 13, 2021 | 154.40 | 154.48 | 153.97 | 154.20 | 2,233,688 | +0.01(+0.01%) |
Aug 12, 2021 | 154.07 | 154.25 | 153.40 | 154.19 | 3,534,257 | +0.17(+0.11%) |
Aug 11, 2021 | 153.45 | 154.06 | 153.03 | 154.02 | 2,328,238 | +0.95(+0.62%) |
Aug 10, 2021 | 152.34 | 153.30 | 152.10 | 153.07 | 2,145,522 | +0.90(+0.59%) |
Aug 09, 2021 | 152.31 | 152.49 | 151.73 | 152.17 | 1,928,692 | -0.28(-0.19%) |
Aug 06, 2021 | 152.07 | 152.63 | 151.89 | 152.46 | 3,200,195 | +1.01(+0.67%) |
Aug 05, 2021 | 151.04 | 151.46 | 150.93 | 151.44 | 1,809,064 | +0.89(+0.59%) |
Aug 04, 2021 | 151.16 | 151.61 | 150.60 | 150.56 | 2,942,333 | -1.48(-0.98%) |
Aug 03, 2021 | 151.13 | 152.06 | 149.93 | 152.04 | 3,483,885 | +1.26(+0.83%) |
Aug 02, 2021 | 151.56 | 152.65 | 150.74 | 150.78 | 3,006,242 | -0.38(-0.25%) |
Jul 30, 2021 | 151.35 | 152.11 | 150.93 | 151.16 | 4,470,533 | -0.46(-0.31%) |
Jul 29, 2021 | 151.40 | 152.20 | 151.31 | 151.62 | 3,832,161 | +0.98(+0.65%) |
Jul 28, 2021 | 150.96 | 151.28 | 150.03 | 150.64 | 4,100,026 | -0.12(-0.08%) |
Jul 27, 2021 | 150.21 | 150.80 | 149.60 | 150.76 | 2,616,029 | +0.02(+0.01%) |
Jul 26, 2021 | 149.99 | 150.89 | 149.99 | 150.75 | 2,201,276 | +0.54(+0.36%) |
Jul 23, 2021 | 149.85 | 150.35 | 149.41 | 150.21 | 2,614,540 | +0.83(+0.56%) |
Jul 22, 2021 | 149.88 | 149.88 | 148.80 | 149.38 | 2,506,609 | -0.46(-0.31%) |
Jul 21, 2021 | 149.30 | 150.08 | 149.25 | 149.84 | 2,017,362 | +1.36(+0.92%) |
Jul 20, 2021 | 146.28 | 149.03 | 146.06 | 148.48 | 3,363,756 | +2.37(+1.62%) |
Jul 19, 2021 | 146.87 | 147.08 | 144.97 | 146.11 | 6,051,352 | -2.69(-1.81%) |
Jul 16, 2021 | 150.35 | 150.45 | 148.60 | 148.80 | 2,442,147 | -1.10(-0.74%) |
Jul 15, 2021 | 149.30 | 150.23 | 149.24 | 149.90 | 2,650,606 | -0.15(-0.10%) |
Jul 14, 2021 | 150.67 | 151.20 | 149.52 | 150.06 | 1,964,194 | -0.27(-0.18%) |
Jul 13, 2021 | 151.09 | 151.31 | 150.25 | 150.33 | 2,130,510 | -1.14(-0.75%) |
Jul 12, 2021 | 150.57 | 151.59 | 150.09 | 151.47 | 2,410,394 | +0.60(+0.39%) |
Jul 09, 2021 | 149.88 | 150.99 | 149.69 | 150.88 | 3,381,941 | +2.20(+1.48%) |
Jul 08, 2021 | 148.35 | 149.26 | 145.44 | 148.68 | 3,716,193 | -1.53(-1.02%) |
Jul 07, 2021 | 149.62 | 150.31 | 149.10 | 150.21 | 2,646,020 | +0.35(+0.23%) |
Jul 06, 2021 | 151.14 | 151.14 | 148.91 | 149.86 | 2,302,122 | -1.39(-0.92%) |
Jul 02, 2021 | 151.19 | 151.42 | 150.67 | 151.25 | 2,396,540 | +0.32(+0.21%) |
Jul 01, 2021 | 150.37 | 151.05 | 150.19 | 150.93 | 3,930,709 | +1.04(+0.69%) |
Jun 30, 2021 | 149.27 | 150.10 | 149.27 | 149.88 | 3,596,553 | +0.49(+0.33%) |
Jun 29, 2021 | 150.15 | 150.57 | 149.29 | 149.39 | 3,145,831 | -0.48(-0.32%) |
Jun 28, 2021 | 150.60 | 150.67 | 149.38 | 149.88 | 2,173,037 | -0.65(-0.43%) |
Jun 25, 2021 | 149.91 | 150.75 | 149.71 | 150.53 | 2,224,040 | +0.91(+0.61%) |
Jun 24, 2021 | 149.33 | 149.78 | 148.89 | 149.62 | 2,004,835 | +1.02(+0.69%) |
Jun 23, 2021 | 149.00 | 149.22 | 148.53 | 148.60 | 2,446,248 | -0.24(-0.16%) |
Jun 22, 2021 | 148.73 | 149.31 | 148.04 | 148.84 | 2,255,903 | +0.18(+0.12%) |
Jun 21, 2021 | 146.90 | 148.72 | 146.81 | 148.66 | 5,620,361 | +2.85(+1.96%) |
Jun 18, 2021 | 147.15 | 147.29 | 145.78 | 145.80 | 2,543,267 | -2.79(-1.88%) |
Jun 17, 2021 | 150.41 | 150.68 | 147.68 | 148.59 | 3,296,426 | -1.88(-1.25%) |
Jun 16, 2021 | 151.16 | 151.51 | 149.77 | 150.47 | 2,781,936 | -0.98(-0.65%) |
Jun 15, 2021 | 151.44 | 151.77 | 150.83 | 151.45 | 3,353,073 | +0.14(+0.09%) |
Jun 14, 2021 | 151.91 | 152.09 | 150.63 | 151.31 | 1,623,113 | -0.78(-0.52%) |
Jun 11, 2021 | 152.11 | 152.31 | 151.53 | 152.10 | 1,548,650 | +0.41(+0.27%) |
Jun 10, 2021 | 152.57 | 152.88 | 151.54 | 151.69 | 2,823,611 | -0.10(-0.07%) |
Jun 09, 2021 | 152.46 | 152.50 | 151.75 | 151.79 | 2,432,245 | -0.65(-0.43%) |
Jun 08, 2021 | 152.55 | 152.63 | 151.59 | 152.44 | 5,930,906 | +0.04(+0.02%) |
Jun 07, 2021 | 153.08 | 153.12 | 152.21 | 152.40 | 2,645,092 | -0.50(-0.33%) |
Jun 04, 2021 | 152.76 | 153.00 | 152.23 | 152.90 | 2,807,592 | +0.68(+0.45%) |
Jun 03, 2021 | 151.57 | 152.50 | 151.21 | 152.22 | 2,350,828 | -0.14(-0.09%) |
Jun 02, 2021 | 152.65 | 152.65 | 151.80 | 152.36 | 1,805,028 | +0.14(+0.09%) |
Jun 01, 2021 | 152.89 | 153.07 | 151.92 | 152.22 | 1,921,692 | +0.52(+0.34%) |
May 28, 2021 | 152.10 | 152.10 | 151.37 | 151.71 | 3,588,249 | +0.16(+0.11%) |
May 27, 2021 | 151.52 | 151.95 | 151.21 | 151.54 | 3,259,154 | +0.81(+0.54%) |
May 26, 2021 | 150.64 | 150.88 | 150.05 | 150.74 | 2,093,101 | +0.43(+0.29%) |
May 25, 2021 | 151.51 | 151.71 | 150.10 | 150.30 | 1,711,408 | -0.84(-0.55%) |
May 24, 2021 | 151.08 | 151.57 | 150.55 | 151.14 | 2,158,124 | +0.87(+0.58%) |
May 21, 2021 | 150.39 | 151.20 | 149.92 | 150.27 | 2,245,171 | +0.55(+0.36%) |
May 20, 2021 | 149.02 | 150.30 | 148.63 | 149.73 | 2,543,241 | +0.80(+0.54%) |
May 19, 2021 | 148.29 | 148.93 | 146.91 | 148.93 | 4,260,060 | -0.88(-0.58%) |
May 18, 2021 | 151.21 | 151.33 | 149.71 | 149.80 | 3,917,502 | -1.38(-0.92%) |
May 17, 2021 | 151.11 | 151.51 | 150.45 | 151.19 | 2,664,233 | -0.15(-0.10%) |
May 14, 2021 | 150.24 | 151.61 | 150.08 | 151.34 | 2,456,990 | +1.97(+1.32%) |
May 13, 2021 | 147.48 | 150.02 | 147.31 | 149.37 | 2,673,935 | +2.07(+1.41%) |
May 12, 2021 | 150.03 | 150.24 | 147.12 | 147.30 | 2,532,345 | -2.90(-1.93%) |
May 11, 2021 | 150.75 | 151.35 | 149.12 | 150.20 | 4,444,229 | -1.95(-1.28%) |
May 10, 2021 | 153.04 | 153.83 | 152.10 | 152.15 | 4,314,902 | -0.17(-0.11%) |
May 07, 2021 | 150.95 | 152.50 | 150.61 | 152.32 | 2,210,230 | +1.15(+0.76%) |
May 06, 2021 | 149.99 | 151.21 | 149.29 | 151.17 | 3,469,963 | +1.23(+0.82%) |
May 05, 2021 | 149.76 | 150.34 | 149.17 | 149.94 | 2,483,986 | +0.52(+0.35%) |
May 04, 2021 | 148.65 | 149.50 | 147.95 | 149.42 | 2,848,786 | +0.13(+0.09%) |