Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 209.81 | 211.65 | 206.95 | 207.05 | 1,679,128 | -3.49(-1.66%) |
Mar 30, 2022 | 209.49 | 210.61 | 208.75 | 210.54 | 1,098,977 | +1.61(+0.77%) |
Mar 29, 2022 | 211.69 | 211.97 | 207.50 | 208.93 | 1,933,094 | -1.28(-0.61%) |
Mar 28, 2022 | 210.61 | 210.83 | 207.82 | 210.21 | 1,372,771 | -0.60(-0.28%) |
Mar 25, 2022 | 206.48 | 211.11 | 206.16 | 210.81 | 1,355,648 | +4.44(+2.15%) |
Mar 24, 2022 | 204.06 | 206.49 | 203.32 | 206.36 | 1,329,624 | +2.47(+1.21%) |
Mar 23, 2022 | 206.52 | 206.90 | 203.70 | 203.90 | 1,918,343 | -2.90(-1.40%) |
Mar 22, 2022 | 208.12 | 209.79 | 206.62 | 206.80 | 2,568,843 | +0.65(+0.31%) |
Mar 21, 2022 | 206.01 | 207.35 | 204.51 | 206.15 | 2,325,723 | +1.41(+0.69%) |
Mar 18, 2022 | 204.50 | 205.38 | 201.42 | 204.74 | 2,432,751 | +0.40(+0.19%) |
Mar 17, 2022 | 202.34 | 204.33 | 201.63 | 204.34 | 1,916,689 | +0.90(+0.44%) |
Mar 16, 2022 | 201.18 | 203.63 | 199.79 | 203.44 | 2,141,139 | +3.39(+1.70%) |
Mar 15, 2022 | 200.11 | 201.72 | 197.51 | 200.05 | 2,559,322 | +2.40(+1.21%) |
Mar 14, 2022 | 197.68 | 200.30 | 196.15 | 197.65 | 1,366,066 | +2.94(+1.51%) |
Mar 11, 2022 | 194.97 | 197.57 | 194.53 | 194.70 | 1,476,750 | +0.47(+0.24%) |
Mar 10, 2022 | 194.35 | 193.47 | 194.23 | 1,972,427 | -2.43(-1.24%) | |
Mar 09, 2022 | 195.57 | 198.14 | 195.22 | 196.66 | 1,533,853 | +6.06(+3.18%) |
Mar 08, 2022 | 193.04 | 196.25 | 189.20 | 190.60 | 2,147,941 | -1.22(-0.64%) |
Mar 07, 2022 | 195.84 | 196.21 | 191.69 | 191.82 | 2,170,858 | -6.37(-3.21%) |
Mar 04, 2022 | 194.82 | 198.88 | 193.75 | 198.19 | 2,035,301 | -0.46(-0.23%) |
Mar 03, 2022 | 197.22 | 199.51 | 195.41 | 198.65 | 2,282,398 | +1.64(+0.83%) |
Mar 02, 2022 | 193.82 | 198.32 | 193.57 | 197.01 | 2,162,090 | +4.59(+2.39%) |
Mar 01, 2022 | 194.83 | 196.13 | 190.50 | 192.42 | 3,130,340 | -3.95(-2.01%) |
Feb 28, 2022 | 193.25 | 196.68 | 193.01 | 196.37 | 3,182,763 | -3.26(-1.63%) |
Feb 25, 2022 | 193.03 | 200.09 | 194.13 | 199.63 | 2,160,639 | +7.70(+4.01%) |
Feb 24, 2022 | 189.71 | 192.74 | 186.37 | 191.93 | 2,521,569 | -2.30(-1.18%) |
Feb 23, 2022 | 197.09 | 197.94 | 194.12 | 194.22 | 2,308,163 | -1.62(-0.83%) |
Feb 22, 2022 | 197.20 | 199.41 | 194.89 | 195.84 | 2,925,059 | -1.56(-0.79%) |
Feb 18, 2022 | 197.40 | 0 | +1.04(+0.53%) | |||
Feb 17, 2022 | 196.05 | 198.01 | 193.89 | 196.36 | 1,932,145 | -1.24(-0.63%) |
Feb 16, 2022 | 195.47 | 198.58 | 195.17 | 197.60 | 1,757,842 | +1.22(+0.62%) |
Feb 15, 2022 | 196.56 | 199.15 | 195.27 | 196.38 | 2,004,654 | +1.52(+0.78%) |
Feb 14, 2022 | 197.20 | 198.19 | 192.42 | 194.86 | 3,175,645 | -1.92(-0.98%) |
Feb 11, 2022 | 200.45 | 201.23 | 196.14 | 196.78 | 2,947,493 | -4.38(-2.18%) |
Feb 10, 2022 | 200.60 | 204.22 | 200.01 | 201.16 | 2,710,522 | -0.35(-0.17%) |
Feb 09, 2022 | 201.69 | 203.07 | 200.80 | 201.50 | 1,849,728 | +1.02(+0.51%) |
Feb 08, 2022 | 198.85 | 201.40 | 197.32 | 200.48 | 2,330,241 | +2.80(+1.41%) |
Feb 07, 2022 | 200.32 | 200.95 | 196.71 | 197.68 | 2,255,871 | -1.53(-0.77%) |
Feb 04, 2022 | 199.39 | 201.96 | 197.69 | 199.22 | 2,300,610 | -0.73(-0.37%) |
Feb 03, 2022 | 199.22 | 200.96 | 199.95 | 2,790,695 | -0.17(-0.09%) | |
Feb 02, 2022 | 197.68 | 201.08 | 195.12 | 200.12 | 4,311,939 | +7.39(+3.83%) |
Feb 01, 2022 | 189.38 | 193.41 | 188.98 | 192.74 | 2,358,653 | +2.50(+1.31%) |
Jan 31, 2022 | 188.03 | 190.38 | 190.24 | 2,167,631 | +0.38(+0.20%) | |
Jan 28, 2022 | 186.01 | 189.88 | 184.63 | 189.86 | 2,174,554 | +3.97(+2.14%) |
Jan 27, 2022 | 188.89 | 192.52 | 184.57 | 185.89 | 2,577,130 | -1.28(-0.68%) |
Jan 26, 2022 | 186.84 | 189.86 | 185.52 | 187.17 | 1,948,426 | +0.42(+0.23%) |
Jan 25, 2022 | 187.36 | 188.79 | 182.57 | 186.75 | 2,325,007 | -2.16(-1.14%) |
Jan 24, 2022 | 184.22 | 189.29 | 181.11 | 188.91 | 2,251,564 | +3.75(+2.03%) |
Jan 21, 2022 | 187.56 | 191.30 | 184.93 | 185.16 | 3,286,315 | -1.06(-0.57%) |
Jan 20, 2022 | 186.26 | 191.71 | 186.03 | 186.22 | 2,049,614 | +1.19(+0.64%) |
Jan 19, 2022 | 189.00 | 189.00 | 184.80 | 185.03 | 1,505,416 | -2.99(-1.59%) |
Jan 18, 2022 | 188.96 | 189.15 | 185.66 | 188.02 | 1,373,898 | -1.23(-0.65%) |
Jan 14, 2022 | 189.25 | 0 | -1.22(-0.64%) | |||
Jan 13, 2022 | 191.66 | 192.69 | 189.81 | 190.48 | 1,263,001 | -0.28(-0.15%) |
Jan 12, 2022 | 192.36 | 193.21 | 190.00 | 190.76 | 1,542,292 | -1.60(-0.83%) |
Jan 11, 2022 | 192.38 | 193.25 | 188.19 | 192.36 | 1,471,108 | +0.64(+0.33%) |
Jan 10, 2022 | 193.53 | 194.12 | 189.49 | 191.72 | 2,108,530 | -2.28(-1.18%) |
Jan 07, 2022 | 190.60 | 194.13 | 189.13 | 194.01 | 1,962,599 | +3.08(+1.62%) |
Jan 06, 2022 | 190.34 | 191.32 | 187.63 | 190.92 | 2,068,009 | +3.83(+2.05%) |
Jan 05, 2022 | 189.12 | 190.04 | 187.00 | 187.09 | 1,722,400 | -1.53(-0.81%) |
Jan 04, 2022 | 186.78 | 188.91 | 185.24 | 188.63 | 1,916,241 | +4.02(+2.18%) |
Jan 03, 2022 | 186.58 | 187.26 | 184.01 | 184.61 | 2,044,927 | -1.80(-0.97%) |
Dec 31, 2021 | 186.20 | 187.53 | 186.20 | 186.41 | 697,232 | +0.19(+0.10%) |
Dec 30, 2021 | 188.43 | 188.95 | 186.06 | 186.22 | 650,275 | -1.21(-0.64%) |
Dec 29, 2021 | 187.25 | 188.43 | 186.62 | 187.42 | 579,317 | +0.90(+0.48%) |
Dec 28, 2021 | 186.33 | 188.42 | 185.93 | 186.53 | 625,411 | -0.05(-0.03%) |
Dec 27, 2021 | 183.66 | 187.02 | 183.30 | 186.57 | 647,075 | +2.74(+1.49%) |
Dec 23, 2021 | 182.37 | 184.84 | 182.37 | 183.84 | 1,005,268 | +2.18(+1.20%) |
Dec 22, 2021 | 180.02 | 182.26 | 178.98 | 181.66 | 1,207,223 | +1.10(+0.61%) |
Dec 21, 2021 | 181.05 | 182.47 | 179.56 | 180.56 | 1,126,716 | +1.42(+0.79%) |
Dec 20, 2021 | 181.25 | 181.87 | 177.63 | 179.14 | 1,790,055 | -3.86(-2.11%) |
Dec 17, 2021 | 187.42 | 187.42 | 182.62 | 183.00 | 4,258,847 | -5.87(-3.11%) |
Dec 16, 2021 | 188.04 | 190.62 | 187.18 | 188.87 | 2,023,327 | +2.60(+1.40%) |
Dec 15, 2021 | 184.82 | 186.96 | 182.87 | 186.27 | 1,640,165 | +1.36(+0.74%) |
Dec 14, 2021 | 183.40 | 186.72 | 183.36 | 184.90 | 2,032,634 | +2.22(+1.21%) |
Dec 13, 2021 | 183.31 | 183.59 | 181.02 | 182.68 | 1,648,888 | -1.19(-0.65%) |
Dec 10, 2021 | 183.81 | 184.33 | 182.74 | 183.88 | 1,767,268 | +1.22(+0.67%) |
Dec 09, 2021 | 180.75 | 183.02 | 179.77 | 182.66 | 1,629,927 | +1.00(+0.55%) |
Dec 08, 2021 | 180.69 | 182.35 | 180.28 | 181.66 | 1,281,878 | +1.08(+0.60%) |
Dec 07, 2021 | 180.47 | 181.80 | 179.89 | 180.58 | 1,973,532 | +0.49(+0.27%) |
Dec 06, 2021 | 176.84 | 181.83 | 176.21 | 180.09 | 1,761,116 | +5.83(+3.34%) |
Dec 03, 2021 | 174.57 | 175.71 | 172.39 | 174.26 | 2,578,840 | -0.86(-0.49%) |
Dec 02, 2021 | 170.01 | 175.63 | 170.01 | 175.13 | 2,636,443 | +6.93(+4.12%) |
Dec 01, 2021 | 175.21 | 175.94 | 168.18 | 168.19 | 3,467,908 | -4.16(-2.41%) |
Nov 30, 2021 | 175.79 | 176.59 | 172.07 | 172.35 | 3,788,981 | -5.35(-3.01%) |
Nov 29, 2021 | 178.85 | 179.28 | 176.80 | 177.70 | 2,462,454 | +0.47(+0.27%) |
Nov 26, 2021 | 178.35 | 179.61 | 176.30 | 177.23 | 2,365,264 | -5.64(-3.08%) |
Nov 24, 2021 | 184.70 | 184.70 | 182.53 | 182.87 | 1,535,466 | -2.43(-1.31%) |
Nov 23, 2021 | 184.42 | 187.06 | 184.38 | 185.30 | 2,347,978 | +2.10(+1.15%) |
Nov 22, 2021 | 181.54 | 185.10 | 180.16 | 183.19 | 2,237,837 | +2.41(+1.33%) |
Nov 19, 2021 | 184.34 | 184.46 | 180.76 | 180.78 | 2,162,112 | -3.53(-1.92%) |
Nov 18, 2021 | 184.33 | 184.66 | 184.15 | 184.32 | 1,817,876 | +0.14(+0.08%) |
Nov 17, 2021 | 184.74 | 185.48 | 183.67 | 184.17 | 1,380,423 | -1.32(-0.71%) |
Nov 16, 2021 | 185.84 | 186.78 | 185.07 | 185.49 | 1,176,729 | -0.01(-0.01%) |
Nov 15, 2021 | 185.68 | 186.45 | 184.57 | 185.50 | 1,109,395 | +0.31(+0.17%) |
Nov 12, 2021 | 185.31 | 185.84 | 183.98 | 185.19 | 1,367,372 | -0.25(-0.13%) |
Nov 11, 2021 | 185.07 | 185.90 | 184.05 | 185.44 | 1,047,430 | +0.05(+0.03%) |
Nov 10, 2021 | 185.94 | 185.39 | 1,701,173 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.83 | 185.88 | 183.61 | 185.84 | 1,450,010 | +1.55(+0.84%) |
Nov 08, 2021 | 186.17 | 186.88 | 183.51 | 184.29 | 1,666,162 | -1.24(-0.67%) |
Nov 05, 2021 | 184.01 | 186.02 | 182.66 | 185.53 | 2,052,209 | +3.06(+1.68%) |
Nov 04, 2021 | 183.93 | 185.21 | 182.28 | 182.46 | 1,825,979 | -2.11(-1.14%) |
Nov 03, 2021 | 182.45 | 186.23 | 181.97 | 184.58 | 1,771,392 | +1.60(+0.88%) |
Nov 02, 2021 | 185.10 | 185.14 | 182.34 | 182.97 | 2,312,681 | -1.71(-0.93%) |
Nov 01, 2021 | 189.09 | 187.76 | 183.20 | 184.68 | 1,835,887 | -2.95(-1.57%) |
Oct 29, 2021 | 188.22 | 189.42 | 187.27 | 187.63 | 2,745,726 | -0.68(-0.36%) |
Oct 28, 2021 | 183.66 | 189.07 | 183.66 | 188.31 | 2,612,990 | +5.59(+3.06%) |
Oct 27, 2021 | 186.53 | 188.50 | 182.09 | 182.72 | 2,244,262 | +2.92(+1.62%) |
Oct 26, 2021 | 181.15 | 179.37 | 179.80 | 1,381,714 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.77 | 180.97 | 178.31 | 180.61 | 1,597,249 | -0.04(-0.02%) |
Oct 22, 2021 | 179.73 | 181.11 | 178.45 | 180.65 | 1,444,926 | +1.81(+1.01%) |
Oct 21, 2021 | 177.56 | 179.24 | 177.38 | 178.83 | 1,189,253 | +0.71(+0.40%) |
Oct 20, 2021 | 174.96 | 178.79 | 174.72 | 178.12 | 1,585,597 | +3.16(+1.81%) |
Oct 19, 2021 | 172.54 | 175.16 | 172.30 | 174.96 | 1,754,353 | +4.31(+2.53%) |
Oct 18, 2021 | 173.09 | 173.54 | 169.85 | 170.65 | 1,349,178 | -3.47(-1.99%) |
Oct 15, 2021 | 178.31 | 178.73 | 174.01 | 174.12 | 1,666,074 | -2.55(-1.44%) |
Oct 14, 2021 | 176.43 | 177.48 | 175.59 | 176.66 | 1,433,874 | +1.65(+0.94%) |
Oct 13, 2021 | 173.84 | 175.13 | 171.01 | 175.01 | 1,343,172 | +0.59(+0.34%) |
Oct 12, 2021 | 176.17 | 176.56 | 174.16 | 174.43 | 1,073,608 | -1.08(-0.62%) |
Oct 11, 2021 | 175.83 | 178.26 | 175.28 | 175.51 | 1,347,402 | -0.02(-0.01%) |
Oct 08, 2021 | 173.46 | 175.80 | 172.90 | 175.53 | 2,210,788 | +4.28(+2.50%) |
Oct 07, 2021 | 170.84 | 173.14 | 170.54 | 171.25 | 1,238,433 | +1.54(+0.91%) |
Oct 06, 2021 | 166.85 | 169.99 | 165.14 | 169.71 | 1,457,012 | +1.51(+0.90%) |
Oct 05, 2021 | 167.75 | 168.99 | 165.89 | 168.20 | 2,041,328 | +1.48(+0.89%) |
Oct 04, 2021 | 167.94 | 170.09 | 166.35 | 166.72 | 1,716,170 | -1.73(-1.03%) |
Oct 01, 2021 | 167.15 | 169.54 | 166.13 | 168.45 | 1,081,425 | +1.85(+1.11%) |
Sep 30, 2021 | 170.34 | 170.66 | 166.61 | 166.60 | 1,539,310 | -2.79(-1.65%) |
Sep 29, 2021 | 168.60 | 170.26 | 168.05 | 169.39 | 1,004,513 | +0.88(+0.52%) |
Sep 28, 2021 | 170.78 | 172.15 | 167.88 | 168.51 | 1,735,236 | -2.84(-1.66%) |
Sep 27, 2021 | 170.79 | 172.45 | 169.84 | 171.35 | 1,060,338 | +1.61(+0.95%) |
Sep 24, 2021 | 170.24 | 171.13 | 169.53 | 169.74 | 1,134,719 | -0.71(-0.42%) |
Sep 23, 2021 | 170.70 | 172.50 | 170.28 | 170.45 | 1,153,324 | +0.54(+0.32%) |
Sep 22, 2021 | 170.61 | 171.22 | 169.31 | 169.91 | 1,641,207 | +1.09(+0.64%) |
Sep 21, 2021 | 171.95 | 172.38 | 168.33 | 168.83 | 1,566,109 | -2.01(-1.17%) |
Sep 20, 2021 | 170.71 | 171.49 | 168.35 | 170.83 | 2,217,806 | -2.56(-1.47%) |
Sep 17, 2021 | 176.46 | 177.24 | 172.85 | 173.39 | 5,642,973 | -0.57(-0.33%) |
Sep 16, 2021 | 175.16 | 175.78 | 172.86 | 173.96 | 1,395,934 | -0.79(-0.45%) |
Sep 15, 2021 | 173.27 | 175.73 | 173.03 | 174.74 | 1,516,588 | +1.41(+0.82%) |
Sep 14, 2021 | 175.66 | 176.73 | 172.91 | 173.33 | 1,688,264 | -1.97(-1.12%) |
Sep 13, 2021 | 173.97 | 175.35 | 173.19 | 175.30 | 1,450,490 | +2.96(+1.72%) |
Sep 10, 2021 | 174.30 | 174.87 | 172.05 | 172.33 | 1,175,696 | -0.80(-0.46%) |
Sep 09, 2021 | 174.43 | 175.99 | 172.96 | 173.14 | 1,644,614 | -1.29(-0.74%) |
Sep 08, 2021 | 173.16 | 174.78 | 172.71 | 174.43 | 1,516,529 | +0.63(+0.36%) |
Sep 07, 2021 | 174.94 | 175.01 | 172.24 | 173.79 | 1,750,571 | -1.62(-0.92%) |
Sep 03, 2021 | 174.49 | 176.02 | 173.36 | 175.41 | 1,835,980 | +0.42(+0.24%) |
Sep 02, 2021 | 175.25 | 175.25 | 173.82 | 174.99 | 1,783,757 | +0.00(+0.00%) |
Sep 01, 2021 | 175.78 | 176.19 | 174.01 | 174.99 | 2,253,519 | -0.86(-0.49%) |
Aug 31, 2021 | 175.51 | 177.12 | 175.24 | 175.85 | 2,172,792 | +0.07(+0.04%) |
Aug 30, 2021 | 178.39 | 178.39 | 175.75 | 175.78 | 875,817 | -2.36(-1.33%) |
Aug 27, 2021 | 176.56 | 178.29 | 176.10 | 178.15 | 1,633,181 | +1.92(+1.09%) |
Aug 26, 2021 | 178.85 | 179.22 | 176.21 | 176.22 | 1,749,235 | -2.27(-1.27%) |
Aug 25, 2021 | 177.74 | 179.43 | 177.04 | 178.49 | 2,121,198 | +1.28(+0.72%) |
Aug 24, 2021 | 177.65 | 178.51 | 177.04 | 177.21 | 1,787,337 | -0.14(-0.08%) |
Aug 23, 2021 | 178.73 | 179.66 | 177.23 | 177.35 | 1,764,807 | -0.69(-0.39%) |
Aug 20, 2021 | 176.88 | 178.56 | 176.09 | 178.04 | 1,875,004 | +0.74(+0.42%) |
Aug 19, 2021 | 175.27 | 177.88 | 174.91 | 177.30 | 2,575,074 | +0.93(+0.53%) |
Aug 18, 2021 | 175.74 | 178.40 | 174.91 | 176.38 | 2,278,062 | -0.23(-0.13%) |
Aug 17, 2021 | 175.34 | 177.99 | 175.07 | 176.61 | 2,002,539 | +0.46(+0.26%) |
Aug 16, 2021 | 174.37 | 176.43 | 173.25 | 176.15 | 2,079,395 | +1.44(+0.82%) |
Aug 13, 2021 | 173.52 | 174.97 | 173.29 | 174.71 | 1,523,788 | +1.00(+0.58%) |
Aug 12, 2021 | 173.30 | 174.75 | 172.80 | 173.71 | 1,649,140 | +0.57(+0.33%) |
Aug 11, 2021 | 170.77 | 173.73 | 169.99 | 173.14 | 2,388,393 | +2.85(+1.67%) |
Aug 10, 2021 | 167.90 | 170.46 | 167.57 | 170.29 | 1,893,816 | +2.23(+1.33%) |
Aug 09, 2021 | 167.32 | 168.62 | 165.86 | 168.06 | 1,705,639 | +0.76(+0.46%) |
Aug 06, 2021 | 166.49 | 167.88 | 166.04 | 167.29 | 1,884,870 | +2.34(+1.42%) |
Aug 05, 2021 | 165.61 | 166.82 | 161.88 | 164.95 | 2,640,663 | +0.41(+0.25%) |
Aug 04, 2021 | 163.10 | 165.70 | 162.96 | 164.54 | 1,919,581 | -0.51(-0.31%) |
Aug 03, 2021 | 163.41 | 165.61 | 161.49 | 165.05 | 2,172,042 | +2.17(+1.33%) |
Aug 02, 2021 | 162.43 | 165.09 | 161.75 | 162.88 | 2,702,573 | +1.54(+0.95%) |
Jul 30, 2021 | 161.44 | 162.59 | 160.67 | 161.34 | 2,257,369 | +1.25(+0.78%) |
Jul 29, 2021 | 160.48 | 160.71 | 158.39 | 160.09 | 1,752,855 | +1.35(+0.85%) |
Jul 28, 2021 | 165.41 | 165.65 | 156.93 | 158.74 | 2,083,353 | -3.16(-1.95%) |
Jul 27, 2021 | 159.96 | 162.14 | 158.81 | 161.89 | 1,782,510 | +1.13(+0.70%) |
Jul 26, 2021 | 159.48 | 161.27 | 159.41 | 160.76 | 1,392,515 | +1.19(+0.74%) |
Jul 23, 2021 | 161.35 | 161.79 | 159.10 | 159.58 | 1,402,416 | -0.33(-0.21%) |
Jul 22, 2021 | 161.33 | 161.52 | 159.43 | 159.91 | 1,254,771 | -2.07(-1.28%) |
Jul 21, 2021 | 161.60 | 163.92 | 161.23 | 161.99 | 1,786,106 | +1.67(+1.04%) |
Jul 20, 2021 | 154.61 | 161.41 | 154.61 | 160.31 | 3,172,841 | +6.58(+4.28%) |
Jul 19, 2021 | 156.78 | 157.60 | 152.47 | 153.74 | 1,847,309 | -5.70(-3.57%) |
Jul 16, 2021 | 159.28 | 160.15 | 158.03 | 159.43 | 1,180,787 | +0.56(+0.36%) |
Jul 15, 2021 | 155.45 | 159.00 | 155.19 | 158.87 | 1,149,049 | +1.77(+1.13%) |
Jul 14, 2021 | 156.44 | 157.70 | 156.03 | 157.10 | 1,055,471 | +1.23(+0.79%) |
Jul 13, 2021 | 156.62 | 157.47 | 155.81 | 155.87 | 1,364,930 | -1.52(-0.97%) |
Jul 12, 2021 | 155.02 | 157.70 | 154.67 | 157.39 | 1,610,031 | +1.80(+1.15%) |
Jul 09, 2021 | 153.79 | 155.75 | 152.49 | 155.59 | 1,641,222 | +4.57(+3.03%) |
Jul 08, 2021 | 152.68 | 153.16 | 150.29 | 151.02 | 1,413,210 | -3.84(-2.48%) |
Jul 07, 2021 | 152.98 | 155.28 | 152.87 | 154.86 | 958,032 | +0.84(+0.55%) |
Jul 06, 2021 | 153.69 | 154.61 | 151.73 | 154.02 | 1,660,107 | -0.27(-0.17%) |
Jul 02, 2021 | 154.39 | 154.85 | 153.44 | 154.29 | 1,813,604 | -0.43(-0.28%) |
Jul 01, 2021 | 152.85 | 154.80 | 152.02 | 154.72 | 1,103,533 | +2.75(+1.81%) |
Jun 30, 2021 | 151.64 | 152.26 | 150.82 | 151.97 | 1,134,495 | +0.52(+0.34%) |
Jun 29, 2021 | 152.49 | 153.80 | 150.68 | 151.45 | 1,209,995 | -0.53(-0.35%) |
Jun 28, 2021 | 155.18 | 155.18 | 151.39 | 151.98 | 1,424,213 | -3.19(-2.06%) |
Jun 25, 2021 | 154.48 | 155.60 | 154.15 | 155.17 | 1,851,398 | +1.04(+0.68%) |
Jun 24, 2021 | 153.02 | 154.58 | 152.04 | 154.13 | 1,300,489 | +1.63(+1.07%) |
Jun 23, 2021 | 152.52 | 153.18 | 151.94 | 152.49 | 1,126,782 | +0.16(+0.11%) |
Jun 22, 2021 | 151.99 | 152.93 | 150.77 | 152.33 | 1,269,659 | +0.28(+0.18%) |
Jun 21, 2021 | 150.25 | 152.48 | 150.09 | 152.05 | 2,166,953 | +2.89(+1.94%) |
Jun 18, 2021 | 150.75 | 152.42 | 148.95 | 149.17 | 4,326,520 | -4.07(-2.66%) |
Jun 17, 2021 | 159.91 | 160.08 | 153.19 | 153.24 | 2,601,273 | -6.15(-3.86%) |
Jun 16, 2021 | 159.65 | 161.08 | 158.92 | 159.39 | 2,125,928 | -0.57(-0.36%) |
Jun 15, 2021 | 159.18 | 160.64 | 158.32 | 159.96 | 1,628,335 | +1.56(+0.99%) |
Jun 14, 2021 | 158.68 | 159.49 | 157.37 | 158.40 | 1,821,409 | -0.60(-0.38%) |
Jun 11, 2021 | 157.91 | 159.05 | 157.73 | 159.00 | 1,592,859 | +1.55(+0.99%) |
Jun 10, 2021 | 160.47 | 160.67 | 157.29 | 157.44 | 1,961,784 | -1.75(-1.10%) |
Jun 09, 2021 | 161.10 | 161.57 | 159.05 | 159.20 | 1,699,398 | -2.40(-1.48%) |
Jun 08, 2021 | 160.47 | 161.89 | 160.04 | 161.59 | 3,220,779 | +0.35(+0.22%) |
Jun 07, 2021 | 164.63 | 164.94 | 161.15 | 161.24 | 2,612,750 | -3.39(-2.06%) |
Jun 04, 2021 | 164.93 | 165.01 | 163.51 | 164.63 | 1,493,297 | -0.37(-0.22%) |
Jun 03, 2021 | 162.35 | 165.26 | 162.03 | 165.00 | 1,992,233 | +1.91(+1.17%) |
Jun 02, 2021 | 164.32 | 165.01 | 162.64 | 163.09 | 1,930,104 | -0.09(-0.06%) |
Jun 01, 2021 | 163.26 | 165.08 | 161.78 | 163.18 | 3,116,242 | +1.43(+0.88%) |
May 28, 2021 | 162.14 | 162.58 | 160.50 | 161.76 | 2,306,208 | +0.61(+0.38%) |
May 27, 2021 | 159.13 | 161.70 | 158.81 | 161.15 | 5,073,121 | +3.04(+1.93%) |
May 26, 2021 | 159.09 | 159.11 | 156.77 | 158.10 | 2,420,256 | +0.46(+0.29%) |
May 25, 2021 | 158.32 | 159.76 | 157.44 | 157.65 | 2,778,393 | -0.94(-0.59%) |
May 24, 2021 | 159.53 | 160.31 | 157.90 | 158.59 | 3,073,423 | -0.05(-0.03%) |
May 21, 2021 | 158.55 | 160.61 | 157.66 | 158.63 | 2,709,557 | +0.52(+0.33%) |
May 20, 2021 | 158.17 | 159.11 | 157.25 | 158.11 | 3,522,791 | +0.06(+0.04%) |
May 19, 2021 | 156.70 | 158.10 | 155.28 | 158.05 | 2,811,731 | +0.27(+0.17%) |
May 18, 2021 | 159.64 | 159.80 | 157.61 | 157.79 | 2,955,925 | -2.54(-1.58%) |
May 17, 2021 | 161.59 | 161.90 | 159.96 | 160.33 | 984,712 | -1.61(-0.99%) |
May 14, 2021 | 160.60 | 162.41 | 160.21 | 161.94 | 1,452,387 | +1.32(+0.82%) |
May 13, 2021 | 156.56 | 161.61 | 156.40 | 160.61 | 1,889,183 | +3.68(+2.35%) |
May 12, 2021 | 160.79 | 161.29 | 156.78 | 156.93 | 2,518,951 | -2.70(-1.69%) |
May 11, 2021 | 164.01 | 164.32 | 159.17 | 159.63 | 3,893,910 | -5.78(-3.49%) |
May 10, 2021 | 168.28 | 168.61 | 165.38 | 165.41 | 1,541,131 | -2.44(-1.45%) |
May 07, 2021 | 163.19 | 167.99 | 162.75 | 167.85 | 3,189,078 | +3.00(+1.82%) |
May 06, 2021 | 164.06 | 165.21 | 163.03 | 164.85 | 2,363,970 | +1.81(+1.11%) |
May 05, 2021 | 163.51 | 164.45 | 161.66 | 163.04 | 2,260,979 | -1.30(-0.79%) |
May 04, 2021 | 163.24 | 165.27 | 163.00 | 164.34 | 2,588,329 | +0.67(+0.41%) |
May 03, 2021 | 164.94 | 165.96 | 162.84 | 163.68 | 2,387,684 | +0.40(+0.24%) |
Apr 30, 2021 | 160.84 | 164.91 | 160.43 | 163.28 | 3,444,443 | +1.99(+1.23%) |
Apr 29, 2021 | 157.23 | 162.22 | 156.97 | 161.29 | 3,027,424 | +5.18(+3.32%) |
Apr 28, 2021 | 159.80 | 161.63 | 154.35 | 156.11 | 2,393,631 | -2.42(-1.52%) |
Apr 27, 2021 | 157.73 | 159.14 | 157.49 | 158.53 | 1,251,302 | +0.54(+0.34%) |
Apr 26, 2021 | 160.91 | 162.16 | 157.93 | 157.99 | 1,502,840 | -3.07(-1.91%) |
Apr 23, 2021 | 159.10 | 161.22 | 158.88 | 161.06 | 1,743,134 | +2.23(+1.40%) |
Apr 22, 2021 | 156.29 | 160.56 | 155.50 | 158.84 | 2,957,652 | +1.76(+1.12%) |
Apr 21, 2021 | 154.15 | 157.66 | 154.06 | 157.07 | 1,327,305 | +3.20(+2.08%) |
Apr 20, 2021 | 153.39 | 154.32 | 152.60 | 153.88 | 1,346,280 | +0.00(+0.00%) |
Apr 19, 2021 | 155.16 | 155.30 | 152.81 | 153.88 | 1,225,166 | -1.01(-0.65%) |
Apr 16, 2021 | 154.59 | 156.22 | 154.59 | 154.89 | 1,682,287 | +0.64(+0.41%) |
Apr 15, 2021 | 156.11 | 156.47 | 153.73 | 154.25 | 1,811,525 | -1.91(-1.23%) |
Apr 14, 2021 | 152.90 | 157.16 | 152.25 | 156.16 | 1,490,240 | +3.04(+1.98%) |
Apr 13, 2021 | 153.14 | 153.65 | 151.47 | 153.12 | 1,533,238 | -0.02(-0.01%) |
Apr 12, 2021 | 153.53 | 154.25 | 152.70 | 153.14 | 1,233,413 | +0.24(+0.16%) |
Apr 09, 2021 | 152.97 | 153.39 | 151.77 | 152.91 | 2,182,937 | +0.74(+0.49%) |
Apr 08, 2021 | 151.86 | 152.70 | 150.93 | 152.16 | 1,682,243 | -0.99(-0.65%) |
Apr 07, 2021 | 154.04 | 154.07 | 152.34 | 153.15 | 1,320,077 | -0.09(-0.06%) |
Apr 06, 2021 | 152.05 | 153.51 | 151.63 | 153.24 | 2,066,447 | +1.08(+0.71%) |
Apr 05, 2021 | 152.93 | 153.70 | 151.53 | 152.16 | 1,400,063 | +0.88(+0.58%) |