Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.20 | 182.09 | 181.84 | 5,137,785 | +3.56(+2.00%) | |
Jan 28, 2022 | 176.07 | 178.37 | 173.32 | 178.28 | 3,452,412 | +3.08(+1.76%) |
Jan 27, 2022 | 180.39 | 181.41 | 174.38 | 175.20 | 3,748,755 | -3.75(-2.10%) |
Jan 26, 2022 | 182.84 | 185.28 | 177.36 | 178.95 | 3,419,165 | -2.64(-1.46%) |
Jan 25, 2022 | 179.89 | 182.83 | 177.31 | 181.59 | 4,244,869 | -1.97(-1.07%) |
Jan 24, 2022 | 178.96 | 184.18 | 176.51 | 183.56 | 4,071,082 | +1.96(+1.08%) |
Jan 21, 2022 | 182.16 | 183.93 | 180.21 | 181.60 | 2,858,667 | -0.30(-0.17%) |
Jan 20, 2022 | 184.98 | 186.13 | 181.75 | 181.91 | 1,897,319 | -1.32(-0.72%) |
Jan 19, 2022 | 184.39 | 186.37 | 182.96 | 183.23 | 1,892,322 | -1.65(-0.89%) |
Jan 18, 2022 | 183.91 | 185.28 | 181.21 | 184.88 | 2,601,992 | -0.85(-0.46%) |
Jan 14, 2022 | 185.73 | 0 | -3.53(-1.87%) | |||
Jan 13, 2022 | 190.24 | 192.12 | 188.78 | 189.26 | 2,032,475 | -0.67(-0.36%) |
Jan 12, 2022 | 190.57 | 191.95 | 188.93 | 189.94 | 2,073,498 | -0.05(-0.02%) |
Jan 11, 2022 | 190.19 | 190.19 | 187.08 | 189.98 | 1,969,770 | -0.41(-0.22%) |
Jan 10, 2022 | 195.18 | 195.34 | 189.39 | 190.40 | 3,173,215 | -5.78(-2.95%) |
Jan 07, 2022 | 195.45 | 197.34 | 193.50 | 196.18 | 3,351,647 | +1.37(+0.70%) |
Jan 06, 2022 | 193.39 | 195.25 | 191.84 | 194.81 | 2,337,770 | +1.87(+0.97%) |
Jan 05, 2022 | 194.96 | 196.01 | 192.64 | 192.94 | 3,014,115 | -2.45(-1.26%) |
Jan 04, 2022 | 192.80 | 196.63 | 192.08 | 195.40 | 3,047,597 | +3.41(+1.78%) |
Jan 03, 2022 | 193.02 | 193.93 | 189.64 | 191.99 | 2,579,457 | -0.75(-0.39%) |
Dec 31, 2021 | 191.66 | 193.72 | 190.41 | 192.74 | 1,756,958 | +0.40(+0.21%) |
Dec 30, 2021 | 193.09 | 194.24 | 191.57 | 192.35 | 1,342,197 | -0.63(-0.33%) |
Dec 29, 2021 | 192.91 | 194.54 | 192.27 | 192.98 | 1,284,280 | -0.07(-0.04%) |
Dec 28, 2021 | 192.94 | 194.37 | 192.20 | 193.05 | 1,529,478 | -0.39(-0.20%) |
Dec 27, 2021 | 191.44 | 193.89 | 191.18 | 193.44 | 2,009,678 | +2.63(+1.38%) |
Dec 23, 2021 | 188.13 | 191.74 | 188.13 | 190.81 | 2,862,314 | +3.37(+1.80%) |
Dec 22, 2021 | 186.43 | 187.56 | 185.73 | 187.44 | 1,908,806 | +1.20(+0.65%) |
Dec 21, 2021 | 183.68 | 187.11 | 183.19 | 186.23 | 2,576,133 | +4.20(+2.31%) |
Dec 20, 2021 | 184.37 | 185.24 | 181.13 | 182.03 | 3,264,290 | -3.74(-2.01%) |
Dec 17, 2021 | 189.56 | 191.12 | 185.60 | 185.78 | 6,333,697 | -1.24(-0.66%) |
Dec 16, 2021 | 186.91 | 190.49 | 186.88 | 187.02 | 3,258,660 | +1.98(+1.07%) |
Dec 15, 2021 | 185.83 | 187.44 | 183.91 | 185.04 | 4,116,917 | +1.83(+1.00%) |
Dec 14, 2021 | 184.53 | 186.28 | 182.62 | 183.21 | 2,146,774 | -2.31(-1.25%) |
Dec 13, 2021 | 186.10 | 188.23 | 184.90 | 185.52 | 2,123,659 | -2.52(-1.34%) |
Dec 10, 2021 | 187.04 | 188.72 | 186.45 | 188.04 | 2,099,395 | +2.31(+1.24%) |
Dec 09, 2021 | 183.49 | 186.94 | 183.23 | 185.73 | 2,147,938 | +1.64(+0.89%) |
Dec 08, 2021 | 185.26 | 186.58 | 182.90 | 184.09 | 1,795,483 | -0.60(-0.33%) |
Dec 07, 2021 | 183.74 | 185.15 | 182.89 | 184.70 | 2,502,761 | +2.99(+1.65%) |
Dec 06, 2021 | 181.64 | 184.00 | 181.09 | 181.70 | 3,343,590 | +1.20(+0.66%) |
Dec 03, 2021 | 180.78 | 182.21 | 177.84 | 180.51 | 2,898,464 | +0.75(+0.42%) |
Dec 02, 2021 | 175.60 | 180.42 | 174.29 | 179.76 | 2,694,458 | +5.17(+2.96%) |
Dec 01, 2021 | 180.64 | 181.78 | 174.45 | 174.59 | 3,267,672 | -3.80(-2.13%) |
Nov 30, 2021 | 183.00 | 183.00 | 178.14 | 178.38 | 6,969,207 | -5.64(-3.06%) |
Nov 29, 2021 | 183.59 | 185.25 | 181.20 | 184.02 | 3,819,976 | -0.59(-0.32%) |
Nov 26, 2021 | 185.38 | 188.42 | 184.15 | 184.62 | 2,158,423 | -2.85(-1.52%) |
Nov 24, 2021 | 189.38 | 190.64 | 187.28 | 187.47 | 2,800,904 | -3.00(-1.58%) |
Nov 23, 2021 | 189.77 | 191.87 | 187.51 | 190.47 | 2,608,040 | +0.84(+0.44%) |
Nov 22, 2021 | 187.51 | 190.91 | 186.73 | 189.63 | 2,469,342 | +2.17(+1.16%) |
Nov 19, 2021 | 186.80 | 189.44 | 185.51 | 187.47 | 2,978,374 | +1.82(+0.98%) |
Nov 18, 2021 | 186.36 | 185.73 | 185.28 | 185.65 | 4,380,069 | -0.34(-0.18%) |
Nov 17, 2021 | 189.69 | 189.94 | 185.67 | 185.99 | 2,840,192 | -3.60(-1.90%) |
Nov 16, 2021 | 189.33 | 191.41 | 189.26 | 189.59 | 2,561,654 | +0.31(+0.17%) |
Nov 15, 2021 | 190.47 | 190.96 | 188.66 | 189.27 | 1,540,345 | -1.50(-0.78%) |
Nov 12, 2021 | 190.30 | 192.46 | 189.70 | 190.77 | 1,788,422 | -0.09(-0.05%) |
Nov 11, 2021 | 191.13 | 193.72 | 189.95 | 190.86 | 2,362,094 | +1.48(+0.78%) |
Nov 10, 2021 | 187.81 | 189.38 | 2,698,754 | +1.50(+0.80%) | ||
Nov 09, 2021 | 187.55 | 188.03 | 186.13 | 187.88 | 1,738,334 | +0.59(+0.32%) |
Nov 08, 2021 | 186.80 | 187.81 | 185.47 | 187.29 | 2,422,107 | +0.97(+0.52%) |
Nov 05, 2021 | 189.27 | 189.44 | 185.28 | 186.32 | 2,367,913 | -2.24(-1.19%) |
Nov 04, 2021 | 190.73 | 191.07 | 187.74 | 188.56 | 2,740,218 | -1.81(-0.95%) |
Nov 03, 2021 | 186.84 | 190.47 | 185.58 | 190.37 | 1,973,405 | +3.22(+1.72%) |
Nov 02, 2021 | 188.72 | 188.72 | 186.51 | 187.14 | 2,465,829 | -1.57(-0.83%) |
Nov 01, 2021 | 192.26 | 189.36 | 187.82 | 188.72 | 2,088,175 | -2.30(-1.20%) |
Oct 29, 2021 | 190.37 | 193.34 | 189.93 | 191.02 | 2,639,746 | -0.38(-0.20%) |
Oct 28, 2021 | 190.86 | 191.53 | 188.76 | 191.40 | 2,499,367 | +1.51(+0.80%) |
Oct 27, 2021 | 194.28 | 194.61 | 188.35 | 189.89 | 3,697,514 | -5.24(-2.69%) |
Oct 26, 2021 | 191.50 | 195.13 | 7,369,295 | +12.68(+6.95%) | ||
Oct 25, 2021 | 181.67 | 183.94 | 180.61 | 182.46 | 5,396,053 | +0.08(+0.04%) |
Oct 22, 2021 | 177.95 | 182.69 | 177.85 | 182.37 | 4,174,976 | +3.91(+2.19%) |
Oct 21, 2021 | 175.04 | 178.97 | 174.87 | 178.46 | 3,349,047 | +3.73(+2.14%) |
Oct 20, 2021 | 174.32 | 174.98 | 172.88 | 174.73 | 2,180,943 | +1.32(+0.76%) |
Oct 19, 2021 | 173.51 | 174.41 | 172.75 | 173.41 | 2,206,630 | +0.36(+0.21%) |
Oct 18, 2021 | 173.12 | 175.04 | 172.76 | 173.05 | 2,578,757 | -0.32(-0.19%) |
Oct 15, 2021 | 171.77 | 173.60 | 170.65 | 173.37 | 3,524,252 | +2.09(+1.22%) |
Oct 14, 2021 | 167.91 | 171.61 | 167.56 | 171.29 | 4,589,196 | +6.59(+4.00%) |
Oct 13, 2021 | 163.02 | 165.48 | 161.67 | 164.70 | 4,224,981 | +1.85(+1.14%) |
Oct 12, 2021 | 162.88 | 163.53 | 161.63 | 162.85 | 2,923,231 | +0.22(+0.14%) |
Oct 11, 2021 | 164.92 | 164.93 | 162.44 | 162.62 | 1,987,618 | -1.57(-0.95%) |
Oct 08, 2021 | 161.69 | 165.09 | 160.78 | 164.19 | 3,108,677 | +1.69(+1.04%) |
Oct 07, 2021 | 163.74 | 164.67 | 162.12 | 162.50 | 2,814,497 | +0.81(+0.50%) |
Oct 06, 2021 | 159.64 | 162.12 | 159.13 | 161.69 | 2,368,270 | +0.92(+0.57%) |
Oct 05, 2021 | 159.71 | 162.00 | 158.95 | 160.77 | 2,784,613 | +1.12(+0.70%) |
Oct 04, 2021 | 161.52 | 162.59 | 158.50 | 159.66 | 3,925,529 | -2.75(-1.69%) |
Oct 01, 2021 | 163.65 | 163.67 | 160.02 | 162.40 | 3,369,206 | -0.55(-0.34%) |
Sep 30, 2021 | 165.77 | 167.55 | 162.89 | 162.95 | 3,243,987 | -2.36(-1.43%) |
Sep 29, 2021 | 167.35 | 168.18 | 165.04 | 165.31 | 2,758,877 | -1.81(-1.08%) |
Sep 28, 2021 | 167.05 | 168.06 | 166.53 | 167.12 | 3,456,576 | -0.07(-0.04%) |
Sep 27, 2021 | 167.66 | 168.76 | 167.02 | 167.19 | 2,064,706 | -1.06(-0.63%) |
Sep 24, 2021 | 166.88 | 168.85 | 166.26 | 168.25 | 2,584,748 | +1.10(+0.66%) |
Sep 23, 2021 | 166.44 | 168.08 | 166.13 | 167.14 | 2,824,568 | +1.33(+0.80%) |
Sep 22, 2021 | 164.51 | 167.61 | 162.97 | 165.81 | 4,726,180 | -3.96(-2.33%) |
Sep 21, 2021 | 170.11 | 170.66 | 168.24 | 169.78 | 2,788,365 | +0.30(+0.18%) |
Sep 20, 2021 | 168.54 | 169.64 | 167.18 | 169.47 | 2,726,141 | -0.57(-0.34%) |
Sep 17, 2021 | 172.31 | 175.61 | 169.72 | 170.04 | 5,034,898 | -2.63(-1.52%) |
Sep 16, 2021 | 173.02 | 173.78 | 171.27 | 172.67 | 1,852,028 | -0.34(-0.20%) |
Sep 15, 2021 | 171.45 | 173.44 | 170.78 | 173.01 | 1,977,210 | +2.09(+1.23%) |
Sep 14, 2021 | 174.71 | 175.28 | 170.75 | 170.92 | 2,117,631 | -3.03(-1.74%) |
Sep 13, 2021 | 174.23 | 174.79 | 172.34 | 173.94 | 2,387,284 | +1.01(+0.58%) |
Sep 10, 2021 | 170.45 | 173.32 | 170.03 | 172.93 | 3,463,052 | +3.80(+2.25%) |
Sep 09, 2021 | 172.91 | 173.92 | 168.27 | 169.13 | 4,064,430 | -4.97(-2.86%) |
Sep 08, 2021 | 174.97 | 174.97 | 173.13 | 174.11 | 2,744,488 | -0.89(-0.51%) |
Sep 07, 2021 | 176.86 | 177.13 | 174.74 | 174.99 | 2,533,346 | -1.59(-0.90%) |
Sep 03, 2021 | 176.47 | 177.63 | 176.22 | 176.59 | 1,668,597 | -0.76(-0.43%) |
Sep 02, 2021 | 176.20 | 178.29 | 175.89 | 177.34 | 2,258,829 | +1.60(+0.91%) |
Sep 01, 2021 | 175.13 | 176.54 | 173.08 | 175.74 | 2,661,006 | +0.69(+0.39%) |
Aug 31, 2021 | 174.22 | 175.48 | 172.61 | 175.06 | 3,423,023 | +1.45(+0.84%) |
Aug 30, 2021 | 173.49 | 175.04 | 172.58 | 173.60 | 1,685,122 | +0.63(+0.37%) |
Aug 27, 2021 | 172.09 | 173.49 | 171.93 | 172.97 | 2,176,898 | +0.84(+0.49%) |
Aug 26, 2021 | 173.05 | 173.13 | 171.89 | 172.13 | 2,201,204 | -0.46(-0.26%) |
Aug 25, 2021 | 172.81 | 173.57 | 171.99 | 172.59 | 1,780,575 | -0.36(-0.21%) |
Aug 24, 2021 | 172.93 | 174.20 | 172.59 | 172.94 | 1,861,903 | +0.24(+0.14%) |
Aug 23, 2021 | 173.81 | 174.79 | 172.60 | 172.70 | 2,512,978 | -0.22(-0.12%) |
Aug 20, 2021 | 172.21 | 173.84 | 171.90 | 172.92 | 2,484,187 | +0.18(+0.10%) |
Aug 19, 2021 | 172.35 | 174.60 | 171.35 | 172.74 | 3,211,704 | -0.66(-0.38%) |
Aug 18, 2021 | 175.37 | 177.59 | 173.31 | 173.40 | 2,927,581 | -2.63(-1.50%) |
Aug 17, 2021 | 174.19 | 176.51 | 173.17 | 176.03 | 3,322,891 | +0.61(+0.35%) |
Aug 16, 2021 | 172.70 | 175.63 | 172.31 | 175.42 | 3,476,050 | +2.75(+1.59%) |
Aug 13, 2021 | 171.82 | 173.49 | 171.74 | 172.67 | 2,732,803 | +0.30(+0.18%) |
Aug 12, 2021 | 171.51 | 173.18 | 171.14 | 172.36 | 2,762,835 | +1.10(+0.64%) |
Aug 11, 2021 | 170.29 | 171.37 | 169.76 | 171.26 | 2,477,643 | +1.59(+0.94%) |
Aug 10, 2021 | 170.17 | 171.01 | 169.48 | 169.67 | 1,873,101 | -0.33(-0.19%) |
Aug 09, 2021 | 170.07 | 171.05 | 169.88 | 170.00 | 2,414,146 | -1.44(-0.84%) |
Aug 06, 2021 | 170.70 | 172.64 | 170.26 | 171.44 | 2,629,137 | +1.94(+1.14%) |
Aug 05, 2021 | 170.41 | 171.17 | 169.21 | 169.50 | 2,297,254 | -0.33(-0.19%) |
Aug 04, 2021 | 171.72 | 172.50 | 169.63 | 169.83 | 2,630,161 | -2.99(-1.73%) |
Aug 03, 2021 | 170.24 | 172.91 | 169.63 | 172.82 | 3,062,649 | +1.97(+1.15%) |
Aug 02, 2021 | 171.22 | 172.44 | 170.05 | 170.85 | 3,125,910 | +0.52(+0.30%) |
Jul 30, 2021 | 169.12 | 171.47 | 167.63 | 170.33 | 4,203,656 | -0.40(-0.23%) |
Jul 29, 2021 | 171.82 | 173.12 | 170.55 | 170.73 | 3,537,967 | -0.20(-0.12%) |
Jul 28, 2021 | 173.65 | 174.35 | 169.58 | 170.94 | 7,069,423 | -2.80(-1.61%) |
Jul 27, 2021 | 176.31 | 176.31 | 169.35 | 173.74 | 15,428,523 | -13.06(-6.99%) |
Jul 26, 2021 | 187.99 | 188.93 | 186.35 | 186.80 | 3,001,557 | -1.58(-0.84%) |
Jul 23, 2021 | 189.59 | 189.82 | 187.76 | 188.38 | 2,459,354 | -1.42(-0.75%) |
Jul 22, 2021 | 189.03 | 190.25 | 188.58 | 189.80 | 1,830,962 | +0.69(+0.37%) |
Jul 21, 2021 | 189.29 | 191.12 | 188.86 | 189.11 | 1,988,700 | -0.01(-0.00%) |
Jul 20, 2021 | 188.76 | 190.74 | 187.56 | 189.12 | 2,535,875 | +0.93(+0.50%) |
Jul 19, 2021 | 185.56 | 188.22 | 183.96 | 188.18 | 3,270,139 | +0.75(+0.40%) |
Jul 16, 2021 | 189.69 | 190.07 | 187.02 | 187.43 | 4,275,384 | -2.04(-1.08%) |
Jul 15, 2021 | 187.94 | 190.27 | 187.47 | 189.47 | 1,868,507 | +1.18(+0.63%) |
Jul 14, 2021 | 188.12 | 189.06 | 186.60 | 188.29 | 3,221,529 | +0.23(+0.12%) |
Jul 13, 2021 | 189.89 | 190.66 | 187.59 | 188.06 | 2,080,937 | -1.83(-0.97%) |
Jul 12, 2021 | 187.82 | 190.56 | 187.29 | 189.89 | 2,489,717 | -0.53(-0.28%) |
Jul 09, 2021 | 190.39 | 190.93 | 189.30 | 190.41 | 2,303,591 | +1.65(+0.87%) |
Jul 08, 2021 | 187.21 | 189.33 | 186.84 | 188.77 | 2,644,989 | -1.95(-1.02%) |
Jul 07, 2021 | 188.09 | 191.31 | 187.21 | 190.72 | 2,868,983 | +2.64(+1.41%) |
Jul 06, 2021 | 187.34 | 188.36 | 185.31 | 188.07 | 2,719,555 | -0.21(-0.11%) |
Jul 02, 2021 | 186.56 | 188.79 | 186.28 | 188.29 | 2,440,694 | +1.17(+0.62%) |
Jul 01, 2021 | 186.38 | 187.26 | 185.15 | 187.12 | 3,085,116 | +2.00(+1.08%) |
Jun 30, 2021 | 183.80 | 185.26 | 183.30 | 185.12 | 3,083,849 | +0.32(+0.17%) |
Jun 29, 2021 | 182.72 | 185.12 | 181.81 | 184.80 | 2,573,951 | +2.12(+1.16%) |
Jun 28, 2021 | 183.09 | 183.38 | 180.47 | 182.68 | 2,570,603 | -0.34(-0.18%) |
Jun 25, 2021 | 180.28 | 183.68 | 179.98 | 183.02 | 7,435,642 | -0.44(-0.24%) |
Jun 24, 2021 | 183.85 | 183.94 | 182.70 | 183.45 | 2,922,396 | +1.85(+1.02%) |
Jun 23, 2021 | 182.70 | 183.62 | 181.21 | 181.60 | 2,813,245 | -1.23(-0.67%) |
Jun 22, 2021 | 180.00 | 183.47 | 179.93 | 182.83 | 3,887,946 | +1.85(+1.02%) |
Jun 21, 2021 | 177.46 | 182.10 | 177.46 | 180.98 | 4,087,148 | +4.94(+2.81%) |
Jun 18, 2021 | 174.39 | 177.67 | 174.03 | 176.04 | 9,179,100 | -0.25(-0.14%) |
Jun 17, 2021 | 178.47 | 178.47 | 173.99 | 176.29 | 3,447,745 | -2.11(-1.18%) |
Jun 16, 2021 | 179.91 | 180.23 | 177.41 | 178.40 | 2,361,432 | -1.71(-0.95%) |
Jun 15, 2021 | 179.31 | 181.46 | 177.37 | 180.11 | 2,713,014 | +1.11(+0.62%) |
Jun 14, 2021 | 180.98 | 181.38 | 178.12 | 178.99 | 2,422,696 | -1.88(-1.04%) |
Jun 11, 2021 | 181.33 | 182.69 | 179.65 | 180.87 | 3,032,351 | +0.00(+0.00%) |
Jun 10, 2021 | 181.76 | 181.89 | 179.15 | 180.87 | 5,482,089 | +1.91(+1.06%) |
Jun 09, 2021 | 185.04 | 185.96 | 175.35 | 178.97 | 11,865,294 | -7.74(-4.15%) |
Jun 08, 2021 | 189.62 | 189.86 | 186.53 | 186.71 | 3,821,282 | -2.81(-1.48%) |
Jun 07, 2021 | 187.45 | 191.74 | 187.20 | 189.53 | 3,869,501 | +2.04(+1.09%) |
Jun 04, 2021 | 189.58 | 189.95 | 185.71 | 187.49 | 3,307,265 | -1.20(-0.64%) |
Jun 03, 2021 | 187.86 | 189.76 | 187.04 | 188.69 | 2,440,615 | +0.06(+0.03%) |
Jun 02, 2021 | 190.74 | 190.74 | 187.82 | 188.63 | 2,792,952 | -1.23(-0.65%) |
Jun 01, 2021 | 192.41 | 192.76 | 189.78 | 189.85 | 2,094,633 | -1.17(-0.61%) |
May 28, 2021 | 190.25 | 192.15 | 189.62 | 191.02 | 2,390,700 | +1.60(+0.85%) |
May 27, 2021 | 190.74 | 193.03 | 188.71 | 189.42 | 5,740,685 | -0.90(-0.47%) |
May 26, 2021 | 189.08 | 190.67 | 188.56 | 190.32 | 2,669,737 | +2.06(+1.10%) |
May 25, 2021 | 189.92 | 191.51 | 187.97 | 188.25 | 2,712,008 | -1.73(-0.91%) |
May 24, 2021 | 190.56 | 190.96 | 189.20 | 189.98 | 2,225,865 | +1.39(+0.74%) |
May 21, 2021 | 190.65 | 191.28 | 188.51 | 188.59 | 4,412,493 | -0.94(-0.49%) |
May 20, 2021 | 189.88 | 191.07 | 188.46 | 189.53 | 3,066,518 | -0.36(-0.19%) |
May 19, 2021 | 187.81 | 189.98 | 186.60 | 189.89 | 2,417,506 | +0.32(+0.17%) |
May 18, 2021 | 192.25 | 192.25 | 189.55 | 189.57 | 2,377,322 | -2.04(-1.06%) |
May 17, 2021 | 190.91 | 192.19 | 190.46 | 191.61 | 2,338,623 | -0.08(-0.04%) |
May 14, 2021 | 192.07 | 192.91 | 190.56 | 191.69 | 2,634,393 | +0.63(+0.33%) |
May 13, 2021 | 187.08 | 192.15 | 187.03 | 191.06 | 3,621,359 | +4.40(+2.36%) |
May 12, 2021 | 187.99 | 189.44 | 186.35 | 186.65 | 3,010,257 | -3.22(-1.69%) |
May 11, 2021 | 189.52 | 190.46 | 187.45 | 189.87 | 3,486,465 | -1.59(-0.83%) |
May 10, 2021 | 192.68 | 194.53 | 191.14 | 191.47 | 4,027,417 | -1.21(-0.63%) |
May 07, 2021 | 190.03 | 193.42 | 189.40 | 192.68 | 2,984,710 | +2.41(+1.27%) |
May 06, 2021 | 190.39 | 190.46 | 187.87 | 190.27 | 5,299,762 | +0.23(+0.12%) |
May 05, 2021 | 190.40 | 191.13 | 188.48 | 190.04 | 4,729,131 | +0.19(+0.10%) |
May 04, 2021 | 187.45 | 190.73 | 186.80 | 189.85 | 6,518,613 | +1.87(+0.99%) |
May 03, 2021 | 183.75 | 189.03 | 183.48 | 187.98 | 8,221,023 | +7.39(+4.09%) |
Apr 30, 2021 | 178.67 | 182.29 | 177.02 | 180.59 | 6,695,509 | +0.12(+0.07%) |
Apr 29, 2021 | 177.08 | 181.16 | 175.11 | 180.47 | 7,842,538 | +4.74(+2.70%) |
Apr 28, 2021 | 173.09 | 175.78 | 171.95 | 175.73 | 7,120,595 | +3.76(+2.18%) |
Apr 27, 2021 | 168.55 | 174.77 | 168.06 | 171.97 | 16,553,658 | +16.23(+10.42%) |
Apr 26, 2021 | 159.26 | 159.32 | 154.76 | 155.75 | 4,482,152 | -2.79(-1.76%) |
Apr 23, 2021 | 157.55 | 159.73 | 157.09 | 158.54 | 2,717,193 | +1.28(+0.82%) |
Apr 22, 2021 | 157.10 | 160.16 | 156.99 | 157.25 | 3,474,331 | -0.94(-0.59%) |
Apr 21, 2021 | 158.92 | 159.05 | 157.31 | 158.19 | 3,617,227 | -0.99(-0.62%) |
Apr 20, 2021 | 157.60 | 159.32 | 156.66 | 159.18 | 2,982,398 | +1.44(+0.92%) |
Apr 19, 2021 | 159.38 | 159.38 | 157.38 | 157.74 | 2,950,492 | -1.46(-0.92%) |
Apr 16, 2021 | 159.58 | 160.51 | 158.52 | 159.20 | 3,183,849 | +0.06(+0.04%) |
Apr 15, 2021 | 158.44 | 160.21 | 156.37 | 159.14 | 3,543,707 | +3.04(+1.95%) |
Apr 14, 2021 | 158.41 | 158.93 | 155.82 | 156.10 | 2,925,591 | -2.84(-1.79%) |
Apr 13, 2021 | 157.07 | 159.39 | 156.52 | 158.94 | 2,782,316 | +0.74(+0.47%) |
Apr 12, 2021 | 155.42 | 158.86 | 154.81 | 158.20 | 3,413,069 | +2.34(+1.50%) |
Apr 09, 2021 | 153.50 | 155.87 | 153.10 | 155.86 | 2,912,254 | +2.59(+1.69%) |
Apr 08, 2021 | 152.85 | 153.47 | 151.71 | 153.27 | 2,290,488 | +0.95(+0.62%) |
Apr 07, 2021 | 153.19 | 153.57 | 151.66 | 152.33 | 2,347,780 | -0.90(-0.59%) |
Apr 06, 2021 | 152.45 | 154.17 | 151.69 | 153.23 | 2,782,990 | +0.90(+0.59%) |
Apr 05, 2021 | 152.46 | 153.29 | 151.58 | 152.33 | 2,614,294 | +0.59(+0.39%) |
Apr 01, 2021 | 150.76 | 152.50 | 149.56 | 151.73 | 4,080,813 | +1.14(+0.76%) |
Mar 31, 2021 | 149.92 | 151.49 | 148.47 | 150.59 | 4,163,422 | +1.20(+0.80%) |
Mar 30, 2021 | 148.44 | 150.59 | 148.30 | 149.39 | 2,710,427 | +0.44(+0.30%) |
Mar 29, 2021 | 148.48 | 149.69 | 147.64 | 148.95 | 3,050,744 | +0.14(+0.09%) |
Mar 26, 2021 | 145.73 | 148.92 | 145.10 | 148.81 | 3,539,316 | +4.19(+2.90%) |
Mar 25, 2021 | 141.30 | 144.97 | 140.59 | 144.62 | 3,323,717 | +2.96(+2.09%) |
Mar 24, 2021 | 141.79 | 143.75 | 141.47 | 141.66 | 2,579,437 | +0.04(+0.03%) |
Mar 23, 2021 | 141.74 | 143.65 | 141.06 | 141.62 | 3,295,395 | -1.06(-0.75%) |
Mar 22, 2021 | 141.47 | 143.26 | 140.45 | 142.68 | 4,394,959 | +1.57(+1.11%) |
Mar 19, 2021 | 143.01 | 146.38 | 140.58 | 141.11 | 16,858,090 | -0.81(-0.57%) |
Mar 18, 2021 | 142.14 | 142.75 | 140.80 | 141.92 | 3,348,398 | -0.40(-0.28%) |
Mar 17, 2021 | 142.43 | 143.29 | 141.35 | 142.32 | 4,113,257 | -1.92(-1.33%) |
Mar 16, 2021 | 144.20 | 145.43 | 143.01 | 144.24 | 2,706,432 | +0.16(+0.11%) |
Mar 15, 2021 | 148.74 | 148.76 | 142.64 | 144.08 | 5,121,464 | -4.47(-3.01%) |
Mar 12, 2021 | 147.60 | 148.94 | 147.00 | 148.55 | 2,161,360 | +0.40(+0.27%) |
Mar 11, 2021 | 147.02 | 149.43 | 146.51 | 148.15 | 3,279,939 | +1.78(+1.22%) |
Mar 10, 2021 | 145.59 | 147.22 | 145.04 | 146.37 | 2,834,855 | +1.74(+1.20%) |
Mar 09, 2021 | 142.81 | 146.30 | 142.81 | 144.64 | 2,879,615 | +2.13(+1.49%) |
Mar 08, 2021 | 146.37 | 147.26 | 142.41 | 142.51 | 3,585,461 | -3.13(-2.15%) |
Mar 05, 2021 | 142.08 | 146.33 | 140.93 | 145.64 | 4,144,592 | +4.39(+3.10%) |
Mar 04, 2021 | 141.79 | 142.88 | 139.57 | 141.25 | 4,186,480 | -0.87(-0.61%) |
Mar 03, 2021 | 142.26 | 143.66 | 141.63 | 142.12 | 2,973,163 | -0.83(-0.58%) |
Mar 02, 2021 | 143.31 | 144.55 | 141.64 | 142.95 | 2,995,486 | -0.09(-0.06%) |
Mar 01, 2021 | 141.34 | 144.10 | 140.48 | 143.04 | 3,692,864 | +3.22(+2.31%) |
Feb 26, 2021 | 140.48 | 141.05 | 138.72 | 139.82 | 3,942,758 | +0.28(+0.20%) |
Feb 25, 2021 | 141.22 | 142.01 | 139.11 | 139.53 | 2,951,561 | -2.27(-1.60%) |
Feb 24, 2021 | 141.99 | 143.42 | 140.93 | 141.80 | 3,342,991 | -0.66(-0.46%) |
Feb 23, 2021 | 142.32 | 143.00 | 139.76 | 142.46 | 4,950,230 | -0.70(-0.49%) |
Feb 22, 2021 | 141.49 | 143.96 | 139.98 | 143.16 | 4,395,753 | +0.94(+0.66%) |
Feb 19, 2021 | 142.92 | 143.76 | 142.02 | 142.22 | 3,478,924 | -0.50(-0.35%) |
Feb 18, 2021 | 140.67 | 143.16 | 139.63 | 142.72 | 4,084,830 | +0.99(+0.70%) |
Feb 17, 2021 | 141.81 | 142.52 | 140.76 | 141.73 | 3,354,600 | -0.66(-0.46%) |
Feb 16, 2021 | 144.33 | 144.34 | 141.80 | 142.39 | 3,256,141 | -1.44(-1.00%) |
Feb 12, 2021 | 143.02 | 144.22 | 142.64 | 143.83 | 2,912,290 | +0.90(+0.63%) |
Feb 11, 2021 | 146.13 | 146.37 | 141.90 | 142.94 | 3,619,250 | -2.90(-1.99%) |
Feb 10, 2021 | 147.84 | 148.09 | 144.84 | 145.83 | 3,342,160 | -1.11(-0.75%) |
Feb 09, 2021 | 143.93 | 147.54 | 143.30 | 146.94 | 3,490,688 | +3.05(+2.12%) |
Feb 08, 2021 | 144.76 | 145.66 | 143.32 | 143.89 | 2,547,026 | -0.82(-0.57%) |
Feb 05, 2021 | 143.49 | 144.84 | 142.36 | 144.70 | 2,908,315 | +1.87(+1.31%) |
Feb 04, 2021 | 140.17 | 142.97 | 138.93 | 142.84 | 3,187,969 | +2.25(+1.60%) |
Feb 03, 2021 | 141.46 | 142.14 | 138.08 | 140.59 | 5,176,863 | -0.51(-0.36%) |
Feb 02, 2021 | 143.67 | 144.55 | 138.15 | 141.10 | 12,206,937 | +3.55(+2.58%) |