Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 184.34 | 189.69 | 183.95 | 189.11 | 5,953,534 | +0.81(+0.43%) |
Feb 25, 2022 | 184.37 | 188.83 | 184.84 | 188.31 | 5,581,846 | +5.21(+2.85%) |
Feb 24, 2022 | 175.44 | 183.24 | 174.06 | 183.10 | 6,054,761 | -0.58(-0.32%) |
Feb 23, 2022 | 188.93 | 189.03 | 183.29 | 183.68 | 3,663,509 | -3.39(-1.81%) |
Feb 22, 2022 | 189.74 | 190.68 | 186.40 | 187.07 | 3,518,700 | -2.37(-1.25%) |
Feb 18, 2022 | 189.44 | 0 | -0.81(-0.42%) | |||
Feb 17, 2022 | 190.17 | 191.88 | 188.85 | 190.25 | 3,138,360 | -2.59(-1.35%) |
Feb 16, 2022 | 191.99 | 193.98 | 191.74 | 192.85 | 4,240,283 | +0.39(+0.20%) |
Feb 15, 2022 | 189.22 | 192.83 | 188.76 | 192.46 | 4,253,216 | +5.47(+2.93%) |
Feb 14, 2022 | 186.90 | 188.74 | 185.59 | 186.99 | 3,923,997 | +0.53(+0.28%) |
Feb 11, 2022 | 189.98 | 191.70 | 185.14 | 186.46 | 4,973,671 | -3.60(-1.89%) |
Feb 10, 2022 | 190.88 | 192.70 | 189.18 | 190.06 | 4,640,084 | -0.87(-0.45%) |
Feb 09, 2022 | 188.88 | 193.18 | 188.88 | 190.92 | 4,746,275 | +2.33(+1.24%) |
Feb 08, 2022 | 182.83 | 189.10 | 182.38 | 188.59 | 5,280,707 | +5.96(+3.26%) |
Feb 07, 2022 | 180.45 | 183.64 | 179.60 | 182.63 | 3,355,726 | +1.96(+1.09%) |
Feb 04, 2022 | 179.75 | 183.42 | 179.04 | 180.67 | 4,192,715 | +1.76(+0.98%) |
Feb 03, 2022 | 179.65 | 180.62 | 178.91 | 3,477,896 | -0.12(-0.07%) | |
Feb 02, 2022 | 177.42 | 179.43 | 176.57 | 179.02 | 2,918,512 | +0.60(+0.34%) |
Feb 01, 2022 | 174.90 | 178.91 | 174.01 | 178.42 | 3,569,231 | +3.62(+2.07%) |
Jan 31, 2022 | 171.00 | 175.11 | 174.81 | 5,766,054 | +2.68(+1.56%) | |
Jan 28, 2022 | 166.97 | 172.27 | 165.03 | 172.12 | 4,394,098 | +5.02(+3.00%) |
Jan 27, 2022 | 171.77 | 173.23 | 165.87 | 167.11 | 3,754,760 | -3.32(-1.95%) |
Jan 26, 2022 | 172.01 | 174.23 | 168.20 | 170.43 | 8,491,622 | +2.15(+1.28%) |
Jan 25, 2022 | 161.51 | 169.60 | 155.21 | 168.28 | 13,699,836 | +13.78(+8.92%) |
Jan 24, 2022 | 151.47 | 155.00 | 148.59 | 154.50 | 5,560,108 | +0.18(+0.12%) |
Jan 21, 2022 | 155.49 | 157.37 | 153.28 | 154.31 | 3,887,507 | -2.12(-1.35%) |
Jan 20, 2022 | 156.63 | 159.98 | 155.01 | 156.43 | 4,324,065 | -0.46(-0.29%) |
Jan 19, 2022 | 162.08 | 162.08 | 156.68 | 156.89 | 3,694,330 | -4.65(-2.88%) |
Jan 18, 2022 | 163.23 | 164.23 | 160.24 | 161.53 | 4,460,703 | -2.17(-1.32%) |
Jan 14, 2022 | 163.70 | 0 | -4.75(-2.82%) | |||
Jan 13, 2022 | 170.04 | 171.46 | 168.03 | 168.46 | 3,917,297 | -1.15(-0.68%) |
Jan 12, 2022 | 171.31 | 171.89 | 169.31 | 169.60 | 3,316,791 | -0.88(-0.52%) |
Jan 11, 2022 | 169.67 | 170.82 | 167.68 | 170.49 | 2,841,949 | +1.59(+0.94%) |
Jan 10, 2022 | 171.29 | 171.29 | 165.75 | 168.89 | 4,462,831 | -0.62(-0.37%) |
Jan 07, 2022 | 167.68 | 170.47 | 167.07 | 169.52 | 3,130,324 | +1.44(+0.86%) |
Jan 06, 2022 | 167.73 | 168.85 | 165.02 | 168.08 | 2,725,453 | +1.53(+0.92%) |
Jan 05, 2022 | 169.41 | 170.96 | 166.30 | 166.55 | 4,631,095 | -1.79(-1.07%) |
Jan 04, 2022 | 164.57 | 168.77 | 164.46 | 168.34 | 4,949,565 | +5.24(+3.21%) |
Jan 03, 2022 | 159.52 | 163.29 | 159.41 | 163.11 | 3,392,531 | +4.47(+2.82%) |
Dec 31, 2021 | 159.12 | 160.16 | 158.30 | 158.64 | 1,798,259 | -0.54(-0.34%) |
Dec 30, 2021 | 159.63 | 160.77 | 159.03 | 159.18 | 1,684,012 | +0.32(+0.20%) |
Dec 29, 2021 | 159.63 | 159.93 | 158.31 | 158.86 | 2,145,742 | -0.56(-0.35%) |
Dec 28, 2021 | 158.64 | 161.09 | 158.64 | 159.42 | 2,098,970 | +0.02(+0.01%) |
Dec 27, 2021 | 160.00 | 160.00 | 157.60 | 159.41 | 1,740,112 | +0.19(+0.12%) |
Dec 23, 2021 | 158.89 | 161.35 | 158.63 | 159.21 | 3,238,693 | +1.67(+1.06%) |
Dec 22, 2021 | 155.66 | 158.22 | 155.58 | 157.54 | 2,979,578 | +1.51(+0.97%) |
Dec 21, 2021 | 152.97 | 156.17 | 152.74 | 156.03 | 3,845,211 | +4.87(+3.22%) |
Dec 20, 2021 | 152.24 | 153.41 | 149.12 | 151.16 | 3,959,096 | -3.99(-2.57%) |
Dec 17, 2021 | 156.12 | 156.42 | 152.19 | 155.16 | 9,928,437 | -2.90(-1.83%) |
Dec 16, 2021 | 159.03 | 160.17 | 156.99 | 158.06 | 5,051,062 | +0.74(+0.47%) |
Dec 15, 2021 | 157.78 | 158.11 | 153.72 | 157.32 | 5,163,219 | -0.59(-0.37%) |
Dec 14, 2021 | 157.22 | 160.25 | 156.18 | 157.91 | 3,054,998 | -0.44(-0.28%) |
Dec 13, 2021 | 161.35 | 161.35 | 157.08 | 158.35 | 3,586,096 | -3.62(-2.23%) |
Dec 10, 2021 | 164.24 | 165.41 | 160.93 | 161.97 | 2,855,091 | -0.96(-0.59%) |
Dec 09, 2021 | 162.76 | 163.71 | 161.50 | 162.93 | 2,314,762 | -0.88(-0.54%) |
Dec 08, 2021 | 162.89 | 165.37 | 162.21 | 163.81 | 4,167,594 | +1.92(+1.19%) |
Dec 07, 2021 | 159.51 | 164.03 | 159.18 | 161.89 | 5,283,043 | +6.08(+3.90%) |
Dec 06, 2021 | 154.25 | 157.81 | 153.26 | 155.81 | 4,270,468 | +4.60(+3.04%) |
Dec 03, 2021 | 153.29 | 153.53 | 148.97 | 151.21 | 4,196,516 | -0.80(-0.53%) |
Dec 02, 2021 | 147.08 | 153.12 | 147.08 | 152.02 | 6,472,793 | +6.51(+4.47%) |
Dec 01, 2021 | 151.37 | 152.31 | 145.34 | 145.51 | 6,339,006 | -2.17(-1.47%) |
Nov 30, 2021 | 150.39 | 151.14 | 147.10 | 147.68 | 7,674,732 | -5.39(-3.52%) |
Nov 29, 2021 | 155.88 | 156.51 | 149.66 | 153.07 | 6,449,550 | +1.01(+0.66%) |
Nov 26, 2021 | 160.08 | 160.23 | 149.81 | 152.06 | 7,016,965 | -14.34(-8.62%) |
Nov 24, 2021 | 163.37 | 166.76 | 162.81 | 166.41 | 3,703,052 | +0.74(+0.44%) |
Nov 23, 2021 | 166.10 | 166.74 | 162.74 | 165.67 | 6,074,505 | -0.05(-0.03%) |
Nov 22, 2021 | 169.68 | 169.94 | 165.71 | 165.72 | 4,797,158 | -2.56(-1.52%) |
Nov 19, 2021 | 168.46 | 169.95 | 166.63 | 168.28 | 4,596,228 | -2.59(-1.52%) |
Nov 18, 2021 | 174.54 | 171.32 | 170.58 | 170.87 | 4,145,137 | -3.30(-1.89%) |
Nov 17, 2021 | 175.69 | 176.23 | 172.80 | 174.16 | 3,652,703 | -1.27(-0.72%) |
Nov 16, 2021 | 177.84 | 177.84 | 174.29 | 175.43 | 3,372,108 | -2.14(-1.21%) |
Nov 15, 2021 | 177.00 | 178.35 | 176.52 | 177.58 | 1,802,957 | +1.20(+0.68%) |
Nov 12, 2021 | 175.23 | 176.85 | 174.20 | 176.37 | 2,465,201 | +0.57(+0.33%) |
Nov 11, 2021 | 176.47 | 177.19 | 175.26 | 175.80 | 2,186,026 | -0.09(-0.05%) |
Nov 10, 2021 | 173.92 | 175.89 | 3,399,307 | +1.48(+0.85%) | ||
Nov 09, 2021 | 174.31 | 175.70 | 173.02 | 174.41 | 3,301,635 | -0.18(-0.11%) |
Nov 08, 2021 | 172.67 | 176.57 | 172.40 | 174.59 | 3,461,171 | +3.26(+1.90%) |
Nov 05, 2021 | 170.84 | 172.40 | 170.03 | 171.33 | 4,059,059 | +4.03(+2.41%) |
Nov 04, 2021 | 166.91 | 168.74 | 166.46 | 167.30 | 3,418,385 | -0.08(-0.05%) |
Nov 03, 2021 | 167.46 | 168.56 | 166.54 | 167.38 | 3,951,174 | -0.54(-0.32%) |
Nov 02, 2021 | 169.69 | 169.89 | 167.34 | 167.92 | 3,353,957 | -1.01(-0.60%) |
Nov 01, 2021 | 169.29 | 170.17 | 168.08 | 168.93 | 2,319,612 | +0.42(+0.25%) |
Oct 29, 2021 | 170.30 | 171.31 | 167.79 | 168.51 | 3,563,448 | -0.81(-0.48%) |
Oct 28, 2021 | 172.99 | 173.79 | 167.77 | 169.31 | 5,016,810 | -3.32(-1.92%) |
Oct 27, 2021 | 174.64 | 178.16 | 172.51 | 172.63 | 3,410,928 | -2.83(-1.61%) |
Oct 26, 2021 | 177.86 | 175.46 | 3,952,944 | -1.32(-0.75%) | ||
Oct 25, 2021 | 181.07 | 181.53 | 176.32 | 176.78 | 4,037,105 | -4.62(-2.55%) |
Oct 22, 2021 | 179.39 | 183.30 | 176.68 | 181.41 | 6,214,558 | +9.32(+5.42%) |
Oct 21, 2021 | 174.13 | 174.34 | 170.67 | 172.09 | 3,415,701 | -2.07(-1.19%) |
Oct 20, 2021 | 171.58 | 174.32 | 170.87 | 174.15 | 2,473,526 | +2.22(+1.29%) |
Oct 19, 2021 | 172.34 | 172.60 | 170.91 | 171.93 | 1,443,372 | +0.47(+0.28%) |
Oct 18, 2021 | 170.26 | 172.22 | 169.04 | 171.46 | 2,704,307 | +0.98(+0.57%) |
Oct 15, 2021 | 168.50 | 172.38 | 167.90 | 170.48 | 3,139,131 | +4.17(+2.51%) |
Oct 14, 2021 | 165.81 | 167.15 | 164.66 | 166.31 | 3,157,760 | +2.70(+1.65%) |
Oct 13, 2021 | 167.54 | 168.81 | 162.01 | 163.60 | 5,783,910 | -6.00(-3.54%) |
Oct 12, 2021 | 168.34 | 171.21 | 167.85 | 169.61 | 3,165,537 | +1.41(+0.84%) |
Oct 11, 2021 | 170.46 | 171.43 | 168.07 | 168.20 | 2,577,434 | -1.64(-0.97%) |
Oct 08, 2021 | 168.58 | 171.61 | 168.27 | 169.84 | 2,449,581 | +0.83(+0.49%) |
Oct 07, 2021 | 170.18 | 171.50 | 168.43 | 169.00 | 3,690,722 | +1.28(+0.76%) |
Oct 06, 2021 | 166.90 | 169.18 | 164.34 | 167.72 | 3,020,920 | -1.31(-0.78%) |
Oct 05, 2021 | 167.75 | 170.30 | 166.99 | 169.04 | 2,718,429 | +2.03(+1.22%) |
Oct 04, 2021 | 168.19 | 171.43 | 166.25 | 167.01 | 3,735,917 | -1.24(-0.74%) |
Oct 01, 2021 | 162.99 | 169.39 | 162.97 | 168.25 | 4,089,974 | +6.20(+3.83%) |
Sep 30, 2021 | 166.54 | 166.66 | 161.97 | 162.05 | 3,198,989 | -3.88(-2.34%) |
Sep 29, 2021 | 167.23 | 167.32 | 164.82 | 165.93 | 2,818,390 | -1.55(-0.92%) |
Sep 28, 2021 | 169.75 | 171.44 | 167.03 | 167.47 | 3,993,096 | -3.51(-2.05%) |
Sep 27, 2021 | 171.85 | 172.95 | 170.56 | 170.98 | 3,827,222 | +1.02(+0.60%) |
Sep 24, 2021 | 167.70 | 170.24 | 167.63 | 169.97 | 2,771,056 | +2.28(+1.36%) |
Sep 23, 2021 | 163.94 | 168.40 | 163.77 | 167.69 | 4,546,899 | +5.68(+3.50%) |
Sep 22, 2021 | 160.20 | 163.10 | 159.50 | 162.01 | 3,683,352 | +4.08(+2.58%) |
Sep 21, 2021 | 156.61 | 159.94 | 156.40 | 157.93 | 3,598,438 | +2.61(+1.68%) |
Sep 20, 2021 | 154.14 | 156.83 | 152.78 | 155.31 | 6,178,698 | -3.24(-2.04%) |
Sep 17, 2021 | 156.28 | 158.87 | 156.28 | 158.56 | 6,611,962 | +1.25(+0.79%) |
Sep 16, 2021 | 157.76 | 159.12 | 156.89 | 157.31 | 2,858,470 | +1.25(+0.80%) |
Sep 15, 2021 | 154.78 | 157.00 | 154.00 | 156.06 | 3,032,345 | +1.80(+1.17%) |
Sep 14, 2021 | 157.36 | 160.40 | 153.58 | 154.26 | 4,426,412 | -1.91(-1.22%) |
Sep 13, 2021 | 155.38 | 156.50 | 154.52 | 156.17 | 3,298,373 | +2.64(+1.72%) |
Sep 10, 2021 | 155.90 | 156.18 | 153.21 | 153.53 | 3,047,671 | -0.65(-0.42%) |
Sep 09, 2021 | 153.58 | 156.84 | 153.35 | 154.17 | 3,407,352 | +0.44(+0.29%) |
Sep 08, 2021 | 153.98 | 154.05 | 151.67 | 153.73 | 3,160,312 | -0.76(-0.50%) |
Sep 07, 2021 | 153.67 | 155.40 | 153.38 | 154.49 | 3,907,236 | +0.41(+0.26%) |
Sep 03, 2021 | 155.49 | 156.00 | 152.99 | 154.09 | 4,349,872 | -2.66(-1.70%) |
Sep 02, 2021 | 159.65 | 159.68 | 155.87 | 156.75 | 4,588,455 | -2.31(-1.45%) |
Sep 01, 2021 | 160.90 | 161.80 | 158.76 | 159.06 | 2,655,982 | -1.47(-0.92%) |
Aug 31, 2021 | 158.73 | 160.98 | 158.36 | 160.53 | 3,656,011 | +1.64(+1.03%) |
Aug 30, 2021 | 162.66 | 162.79 | 158.84 | 158.88 | 2,669,550 | -4.25(-2.60%) |
Aug 27, 2021 | 159.94 | 163.36 | 159.75 | 163.13 | 3,104,143 | +3.04(+1.90%) |
Aug 26, 2021 | 160.54 | 161.05 | 159.00 | 160.09 | 3,271,530 | -0.65(-0.40%) |
Aug 25, 2021 | 156.58 | 161.76 | 155.25 | 160.74 | 3,701,256 | +4.82(+3.09%) |
Aug 24, 2021 | 155.34 | 156.60 | 154.95 | 155.92 | 2,457,991 | +0.72(+0.47%) |
Aug 23, 2021 | 155.95 | 156.55 | 154.87 | 155.20 | 2,074,252 | +0.68(+0.44%) |
Aug 20, 2021 | 153.65 | 154.75 | 152.89 | 154.52 | 3,179,036 | +0.70(+0.45%) |
Aug 19, 2021 | 154.92 | 155.82 | 152.18 | 153.82 | 4,400,269 | -3.00(-1.91%) |
Aug 18, 2021 | 158.47 | 159.74 | 156.76 | 156.82 | 3,683,046 | -2.44(-1.53%) |
Aug 17, 2021 | 159.37 | 160.91 | 158.00 | 159.26 | 7,889,847 | -1.06(-0.66%) |
Aug 16, 2021 | 159.38 | 160.47 | 157.31 | 160.32 | 3,978,181 | -0.32(-0.20%) |
Aug 13, 2021 | 162.59 | 162.79 | 160.19 | 160.64 | 4,298,362 | -2.36(-1.45%) |
Aug 12, 2021 | 164.46 | 164.54 | 162.47 | 163.00 | 3,487,137 | -2.08(-1.26%) |
Aug 11, 2021 | 163.90 | 165.14 | 163.15 | 165.08 | 3,973,344 | +1.14(+0.70%) |
Aug 10, 2021 | 165.14 | 166.08 | 163.15 | 163.94 | 3,504,290 | -1.25(-0.76%) |
Aug 09, 2021 | 164.78 | 165.52 | 163.27 | 165.19 | 2,647,033 | -0.56(-0.34%) |
Aug 06, 2021 | 164.95 | 167.19 | 164.19 | 165.75 | 2,924,438 | +1.67(+1.02%) |
Aug 05, 2021 | 163.14 | 164.95 | 162.81 | 164.08 | 2,621,234 | +1.52(+0.93%) |
Aug 04, 2021 | 162.79 | 164.86 | 161.84 | 162.56 | 3,661,548 | -0.95(-0.58%) |
Aug 03, 2021 | 164.19 | 164.72 | 159.89 | 163.51 | 3,761,435 | -0.22(-0.14%) |
Aug 02, 2021 | 165.54 | 167.69 | 163.24 | 163.73 | 2,993,397 | -1.22(-0.74%) |
Jul 30, 2021 | 166.68 | 167.57 | 164.26 | 164.95 | 3,558,682 | -1.37(-0.83%) |
Jul 29, 2021 | 165.78 | 168.13 | 165.40 | 166.32 | 3,294,287 | +1.87(+1.14%) |
Jul 28, 2021 | 167.34 | 167.77 | 164.16 | 164.46 | 8,230,435 | -2.82(-1.69%) |
Jul 27, 2021 | 164.88 | 169.39 | 164.40 | 167.28 | 8,190,714 | +0.32(+0.19%) |
Jul 26, 2021 | 167.58 | 169.69 | 166.66 | 166.96 | 3,221,131 | -0.55(-0.33%) |
Jul 23, 2021 | 170.75 | 173.79 | 167.29 | 167.51 | 6,540,707 | +2.21(+1.33%) |
Jul 22, 2021 | 166.61 | 167.54 | 163.52 | 165.31 | 3,447,072 | -1.56(-0.93%) |
Jul 21, 2021 | 165.15 | 167.94 | 164.19 | 166.86 | 3,499,165 | +3.52(+2.16%) |
Jul 20, 2021 | 157.61 | 164.03 | 157.25 | 163.34 | 4,385,416 | +5.86(+3.72%) |
Jul 19, 2021 | 160.35 | 160.94 | 156.19 | 157.48 | 6,967,623 | -6.97(-4.24%) |
Jul 16, 2021 | 168.10 | 168.10 | 163.99 | 164.45 | 4,507,369 | -2.75(-1.64%) |
Jul 15, 2021 | 165.54 | 167.59 | 165.50 | 167.19 | 3,564,908 | +0.32(+0.19%) |
Jul 14, 2021 | 167.20 | 168.84 | 165.41 | 166.87 | 3,227,468 | -0.10(-0.06%) |
Jul 13, 2021 | 168.31 | 169.02 | 166.78 | 166.97 | 2,764,628 | -0.95(-0.56%) |
Jul 12, 2021 | 164.50 | 168.40 | 164.32 | 167.92 | 3,260,399 | +1.61(+0.97%) |
Jul 09, 2021 | 164.44 | 166.67 | 163.67 | 166.31 | 3,282,681 | +4.29(+2.65%) |
Jul 08, 2021 | 161.77 | 164.47 | 160.17 | 162.02 | 4,798,675 | -3.37(-2.04%) |
Jul 07, 2021 | 164.05 | 169.04 | 163.84 | 165.38 | 4,134,123 | +1.37(+0.84%) |
Jul 06, 2021 | 166.56 | 166.89 | 162.31 | 164.01 | 4,842,139 | +1.02(+0.63%) |
Jul 02, 2021 | 162.21 | 163.45 | 161.54 | 162.99 | 2,098,044 | +1.51(+0.93%) |
Jul 01, 2021 | 160.23 | 161.89 | 159.30 | 161.48 | 2,776,759 | +2.07(+1.30%) |
Jun 30, 2021 | 157.93 | 160.30 | 157.93 | 159.41 | 2,417,626 | +0.94(+0.60%) |
Jun 29, 2021 | 159.73 | 160.46 | 157.48 | 158.46 | 2,887,643 | -0.51(-0.32%) |
Jun 28, 2021 | 162.68 | 162.89 | 157.45 | 158.97 | 3,558,724 | -4.51(-2.76%) |
Jun 25, 2021 | 162.51 | 164.40 | 162.51 | 163.48 | 9,521,590 | +1.20(+0.74%) |
Jun 24, 2021 | 161.16 | 162.64 | 160.54 | 162.28 | 2,505,002 | +2.11(+1.32%) |
Jun 23, 2021 | 159.21 | 160.98 | 158.98 | 160.17 | 2,412,616 | +1.47(+0.92%) |
Jun 22, 2021 | 157.71 | 159.42 | 156.73 | 158.70 | 2,796,381 | -0.39(-0.24%) |
Jun 21, 2021 | 154.57 | 159.39 | 153.52 | 159.09 | 3,813,651 | +6.49(+4.26%) |
Jun 18, 2021 | 153.11 | 154.04 | 151.71 | 152.59 | 7,152,560 | -3.82(-2.44%) |
Jun 17, 2021 | 159.88 | 160.15 | 154.87 | 156.42 | 4,347,778 | -2.46(-1.55%) |
Jun 16, 2021 | 159.80 | 160.78 | 158.48 | 158.88 | 3,401,329 | -1.53(-0.96%) |
Jun 15, 2021 | 158.15 | 161.02 | 158.03 | 160.41 | 3,862,348 | +2.37(+1.50%) |
Jun 14, 2021 | 158.51 | 159.07 | 157.36 | 158.04 | 2,203,300 | -0.68(-0.43%) |
Jun 11, 2021 | 157.03 | 158.74 | 156.78 | 158.71 | 1,689,679 | +2.20(+1.41%) |
Jun 10, 2021 | 159.36 | 159.39 | 156.41 | 156.51 | 3,135,132 | -1.79(-1.13%) |
Jun 09, 2021 | 159.44 | 160.28 | 158.03 | 158.31 | 2,798,332 | -2.33(-1.45%) |
Jun 08, 2021 | 158.57 | 161.25 | 157.86 | 160.64 | 2,577,309 | +0.57(+0.36%) |
Jun 07, 2021 | 159.79 | 160.78 | 159.54 | 160.07 | 2,608,379 | +0.89(+0.56%) |
Jun 04, 2021 | 159.38 | 159.89 | 157.57 | 159.18 | 3,402,402 | +0.46(+0.29%) |
Jun 03, 2021 | 157.91 | 159.59 | 157.08 | 158.72 | 2,543,992 | +0.39(+0.24%) |
Jun 02, 2021 | 158.80 | 159.85 | 157.56 | 158.34 | 3,508,206 | +0.35(+0.22%) |
Jun 01, 2021 | 156.78 | 158.33 | 155.86 | 157.99 | 3,967,689 | +3.50(+2.27%) |
May 28, 2021 | 154.37 | 154.97 | 153.26 | 154.49 | 2,526,059 | +0.38(+0.24%) |
May 27, 2021 | 154.34 | 154.64 | 153.25 | 154.11 | 2,930,971 | +1.12(+0.73%) |
May 26, 2021 | 152.59 | 153.76 | 151.82 | 152.99 | 3,867,987 | +0.55(+0.36%) |
May 25, 2021 | 153.46 | 154.44 | 152.18 | 152.44 | 2,575,007 | -0.61(-0.40%) |
May 24, 2021 | 151.76 | 153.30 | 151.42 | 153.05 | 2,028,432 | +1.71(+1.13%) |
May 21, 2021 | 151.18 | 153.21 | 150.84 | 151.34 | 3,549,220 | +1.29(+0.86%) |
May 20, 2021 | 149.99 | 150.74 | 148.50 | 150.05 | 3,141,787 | +0.77(+0.52%) |
May 19, 2021 | 146.73 | 149.32 | 146.37 | 149.28 | 3,656,051 | -0.25(-0.17%) |
May 18, 2021 | 151.81 | 152.72 | 149.40 | 149.53 | 2,505,973 | -1.80(-1.19%) |
May 17, 2021 | 151.51 | 151.83 | 150.39 | 151.33 | 1,597,759 | -0.28(-0.18%) |
May 14, 2021 | 149.91 | 152.37 | 149.08 | 151.61 | 1,961,937 | +2.96(+1.99%) |
May 13, 2021 | 147.04 | 149.35 | 146.46 | 148.65 | 2,352,586 | +1.72(+1.17%) |
May 12, 2021 | 149.27 | 150.41 | 146.71 | 146.93 | 3,614,158 | -2.06(-1.38%) |
May 11, 2021 | 150.94 | 152.23 | 148.23 | 148.99 | 4,042,270 | -4.10(-2.68%) |
May 10, 2021 | 154.30 | 155.03 | 152.91 | 153.09 | 3,096,710 | -0.29(-0.19%) |
May 07, 2021 | 150.12 | 153.65 | 149.87 | 153.38 | 2,713,628 | +2.03(+1.34%) |
May 06, 2021 | 151.33 | 151.95 | 148.59 | 151.35 | 2,899,875 | +0.47(+0.31%) |
May 05, 2021 | 149.41 | 151.21 | 148.88 | 150.88 | 3,111,648 | +1.79(+1.20%) |
May 04, 2021 | 149.03 | 150.25 | 147.45 | 149.08 | 3,135,770 | -0.26(-0.17%) |
May 03, 2021 | 149.14 | 150.55 | 148.58 | 149.34 | 2,825,789 | +1.40(+0.95%) |
Apr 30, 2021 | 148.19 | 148.61 | 147.11 | 147.94 | 2,811,909 | -1.24(-0.83%) |
Apr 29, 2021 | 148.43 | 149.61 | 146.73 | 149.18 | 2,732,361 | +2.02(+1.37%) |
Apr 28, 2021 | 145.37 | 148.05 | 144.17 | 147.16 | 2,678,683 | +2.10(+1.45%) |
Apr 27, 2021 | 145.39 | 145.56 | 143.60 | 145.06 | 2,790,390 | +0.02(+0.01%) |
Apr 26, 2021 | 141.63 | 145.79 | 140.43 | 145.04 | 4,996,393 | +5.80(+4.16%) |
Apr 23, 2021 | 136.55 | 139.87 | 135.72 | 139.24 | 6,634,336 | -2.73(-1.92%) |
Apr 22, 2021 | 142.37 | 143.67 | 140.73 | 141.97 | 3,364,453 | -0.02(-0.01%) |
Apr 21, 2021 | 138.93 | 142.19 | 137.98 | 141.99 | 2,240,292 | +2.01(+1.43%) |
Apr 20, 2021 | 142.02 | 142.30 | 139.42 | 139.99 | 2,619,161 | -3.32(-2.32%) |
Apr 19, 2021 | 143.93 | 144.24 | 142.59 | 143.31 | 2,341,669 | -1.40(-0.97%) |
Apr 16, 2021 | 144.86 | 145.15 | 143.45 | 144.70 | 3,607,034 | +1.41(+0.98%) |
Apr 15, 2021 | 142.31 | 143.35 | 140.37 | 143.29 | 3,007,202 | +1.07(+0.75%) |
Apr 14, 2021 | 140.67 | 143.51 | 140.56 | 142.22 | 2,220,105 | +1.38(+0.98%) |
Apr 13, 2021 | 141.38 | 141.43 | 138.77 | 140.84 | 2,210,075 | -1.53(-1.07%) |
Apr 12, 2021 | 142.07 | 142.56 | 141.25 | 142.37 | 1,937,294 | -0.20(-0.14%) |
Apr 09, 2021 | 142.99 | 143.21 | 141.52 | 142.57 | 1,848,451 | +0.71(+0.50%) |
Apr 08, 2021 | 141.63 | 141.97 | 139.58 | 141.86 | 2,379,513 | -0.09(-0.06%) |
Apr 07, 2021 | 142.22 | 143.13 | 140.58 | 141.94 | 2,487,194 | +0.94(+0.67%) |
Apr 06, 2021 | 140.84 | 141.37 | 139.29 | 141.00 | 2,953,758 | +0.09(+0.06%) |
Apr 05, 2021 | 141.73 | 142.28 | 140.48 | 140.91 | 3,066,560 | +1.44(+1.03%) |
Apr 01, 2021 | 137.20 | 139.53 | 137.19 | 139.47 | 2,725,358 | +3.02(+2.21%) |
Mar 31, 2021 | 138.09 | 138.21 | 136.37 | 136.46 | 3,065,324 | -1.56(-1.13%) |
Mar 30, 2021 | 137.45 | 138.97 | 137.17 | 138.02 | 2,115,166 | +1.08(+0.79%) |
Mar 29, 2021 | 136.56 | 137.61 | 134.96 | 136.94 | 2,308,620 | -1.31(-0.95%) |
Mar 26, 2021 | 138.26 | 138.49 | 135.67 | 138.25 | 2,794,058 | +1.39(+1.02%) |
Mar 25, 2021 | 132.81 | 137.09 | 131.54 | 136.85 | 2,876,150 | +3.71(+2.79%) |
Mar 24, 2021 | 132.71 | 134.70 | 132.37 | 133.14 | 2,743,436 | +2.25(+1.72%) |
Mar 23, 2021 | 133.64 | 134.18 | 129.98 | 130.89 | 5,099,860 | -3.72(-2.77%) |
Mar 22, 2021 | 134.17 | 135.61 | 133.52 | 134.61 | 2,364,285 | -0.73(-0.54%) |
Mar 19, 2021 | 136.49 | 136.53 | 134.41 | 135.34 | 5,300,445 | -1.80(-1.31%) |
Mar 18, 2021 | 139.82 | 139.95 | 136.65 | 137.14 | 3,299,596 | -2.02(-1.45%) |
Mar 17, 2021 | 139.24 | 139.30 | 136.49 | 139.16 | 3,405,075 | +1.33(+0.96%) |
Mar 16, 2021 | 140.98 | 141.65 | 137.37 | 137.84 | 4,190,051 | -3.55(-2.51%) |
Mar 15, 2021 | 143.10 | 143.24 | 140.46 | 141.38 | 2,689,834 | -1.49(-1.04%) |
Mar 12, 2021 | 143.41 | 144.90 | 142.38 | 142.88 | 2,515,952 | +0.76(+0.53%) |
Mar 11, 2021 | 140.30 | 142.18 | 139.59 | 142.12 | 3,271,995 | +0.96(+0.68%) |
Mar 10, 2021 | 140.72 | 142.63 | 139.89 | 141.15 | 3,169,486 | +1.59(+1.14%) |
Mar 09, 2021 | 142.99 | 143.39 | 138.61 | 139.57 | 6,031,828 | -4.97(-3.44%) |
Mar 08, 2021 | 141.66 | 145.68 | 141.12 | 144.54 | 4,451,455 | +2.83(+2.00%) |
Mar 05, 2021 | 139.14 | 142.32 | 136.66 | 141.71 | 5,248,463 | +4.47(+3.26%) |
Mar 04, 2021 | 136.79 | 138.61 | 134.61 | 137.24 | 4,636,644 | +0.09(+0.06%) |
Mar 03, 2021 | 134.90 | 138.75 | 134.66 | 137.15 | 4,563,320 | +3.21(+2.40%) |
Mar 02, 2021 | 132.97 | 134.84 | 132.81 | 133.94 | 3,044,090 | +0.52(+0.39%) |