Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 147.35 | 148.99 | 145.98 | 147.98 | 10,859,249 | -1.07(-0.72%) |
Feb 25, 2022 | 149.07 | 149.79 | 146.74 | 149.04 | 10,182,594 | +0.13(+0.09%) |
Feb 24, 2022 | 139.54 | 149.08 | 139.54 | 148.91 | 12,530,325 | +3.52(+2.42%) |
Feb 23, 2022 | 149.01 | 149.25 | 145.03 | 145.40 | 9,315,819 | -2.21(-1.50%) |
Feb 22, 2022 | 149.70 | 150.30 | 147.13 | 147.61 | 12,264,733 | -3.26(-2.16%) |
Feb 18, 2022 | 150.87 | 0 | -1.59(-1.04%) | |||
Feb 17, 2022 | 154.19 | 154.86 | 152.11 | 152.45 | 8,129,049 | -3.39(-2.17%) |
Feb 16, 2022 | 154.48 | 156.22 | 153.25 | 155.84 | 10,681,660 | +1.62(+1.05%) |
Feb 15, 2022 | 153.04 | 154.35 | 152.01 | 154.22 | 12,767,493 | +3.86(+2.57%) |
Feb 14, 2022 | 148.88 | 153.23 | 148.72 | 150.36 | 14,731,779 | +1.38(+0.92%) |
Feb 11, 2022 | 153.04 | 154.19 | 148.08 | 148.98 | 18,033,884 | -2.68(-1.77%) |
Feb 10, 2022 | 155.51 | 156.99 | 150.62 | 151.67 | 42,571,204 | +4.91(+3.35%) |
Feb 09, 2022 | 143.90 | 146.88 | 142.78 | 146.75 | 22,571,850 | +4.74(+3.33%) |
Feb 08, 2022 | 141.33 | 142.42 | 140.28 | 142.02 | 9,245,382 | -0.03(-0.02%) |
Feb 07, 2022 | 142.92 | 143.62 | 141.15 | 142.05 | 10,987,309 | +0.49(+0.34%) |
Feb 04, 2022 | 139.59 | 142.72 | 139.08 | 141.56 | 8,087,391 | +1.98(+1.42%) |
Feb 03, 2022 | 139.54 | 141.58 | 139.57 | 9,845,878 | -2.58(-1.82%) | |
Feb 02, 2022 | 143.72 | 144.12 | 140.92 | 142.16 | 9,533,642 | -1.86(-1.29%) |
Feb 01, 2022 | 142.56 | 144.22 | 141.79 | 144.02 | 8,593,400 | +1.51(+1.06%) |
Jan 31, 2022 | 138.41 | 142.69 | 142.51 | 10,217,157 | +4.33(+3.13%) | |
Jan 28, 2022 | 134.77 | 138.17 | 133.13 | 138.18 | 10,050,758 | +3.20(+2.37%) |
Jan 27, 2022 | 134.63 | 137.46 | 133.59 | 134.98 | 11,942,377 | +1.81(+1.36%) |
Jan 26, 2022 | 137.26 | 137.75 | 132.02 | 133.17 | 14,598,825 | -2.90(-2.13%) |
Jan 25, 2022 | 134.85 | 137.07 | 131.95 | 136.07 | 14,728,674 | -0.95(-0.69%) |
Jan 24, 2022 | 134.38 | 137.23 | 128.84 | 137.01 | 31,575,430 | +0.08(+0.06%) |
Jan 21, 2022 | 140.77 | 141.41 | 136.19 | 136.93 | 34,604,268 | -10.21(-6.94%) |
Jan 20, 2022 | 150.41 | 152.16 | 146.67 | 147.14 | 11,734,864 | -2.48(-1.66%) |
Jan 19, 2022 | 150.35 | 152.36 | 149.47 | 149.62 | 11,070,990 | -2.15(-1.42%) |
Jan 18, 2022 | 150.62 | 152.63 | 149.34 | 151.78 | 10,453,795 | +0.33(+0.22%) |
Jan 14, 2022 | 151.45 | 0 | -3.49(-2.25%) | |||
Jan 13, 2022 | 157.19 | 158.01 | 154.67 | 154.94 | 9,706,408 | -2.35(-1.50%) |
Jan 12, 2022 | 157.99 | 158.47 | 155.82 | 157.29 | 7,024,869 | -0.09(-0.06%) |
Jan 11, 2022 | 156.11 | 157.71 | 155.44 | 157.38 | 8,072,274 | +1.29(+0.82%) |
Jan 10, 2022 | 157.47 | 157.76 | 154.15 | 156.09 | 8,692,775 | -1.23(-0.78%) |
Jan 07, 2022 | 156.39 | 158.78 | 155.78 | 157.32 | 9,585,807 | +0.93(+0.59%) |
Jan 06, 2022 | 155.73 | 157.26 | 153.18 | 156.39 | 11,132,027 | +1.70(+1.10%) |
Jan 05, 2022 | 156.01 | 158.84 | 154.60 | 154.69 | 12,300,876 | -0.54(-0.35%) |
Jan 04, 2022 | 158.07 | 159.80 | 155.04 | 155.22 | 16,626,230 | -1.03(-0.66%) |
Jan 03, 2022 | 155.32 | 157.05 | 154.85 | 156.25 | 10,256,166 | +1.86(+1.21%) |
Dec 31, 2021 | 155.36 | 156.06 | 154.24 | 154.39 | 6,431,205 | -1.04(-0.67%) |
Dec 30, 2021 | 155.20 | 156.56 | 155.01 | 155.42 | 7,236,525 | +1.06(+0.68%) |
Dec 29, 2021 | 154.06 | 155.41 | 153.68 | 154.37 | 9,763,097 | -0.33(-0.21%) |
Dec 28, 2021 | 152.12 | 155.99 | 151.91 | 154.70 | 12,227,710 | +2.39(+1.57%) |
Dec 27, 2021 | 152.38 | 153.52 | 150.91 | 152.30 | 7,787,401 | -0.83(-0.54%) |
Dec 23, 2021 | 151.82 | 153.69 | 151.44 | 153.13 | 6,595,731 | +1.74(+1.15%) |
Dec 22, 2021 | 149.93 | 151.71 | 149.38 | 151.39 | 7,836,683 | +0.83(+0.55%) |
Dec 21, 2021 | 147.08 | 150.93 | 146.91 | 150.56 | 10,817,693 | +4.56(+3.13%) |
Dec 20, 2021 | 146.50 | 147.25 | 144.61 | 145.99 | 11,234,855 | -2.28(-1.54%) |
Dec 17, 2021 | 148.03 | 149.35 | 146.09 | 148.28 | 14,040,207 | -0.41(-0.28%) |
Dec 16, 2021 | 150.86 | 151.57 | 148.10 | 148.69 | 11,173,179 | -1.22(-0.81%) |
Dec 15, 2021 | 148.28 | 150.43 | 146.87 | 149.91 | 12,265,377 | +1.29(+0.87%) |
Dec 14, 2021 | 148.78 | 151.13 | 148.04 | 148.62 | 10,903,256 | -1.32(-0.88%) |
Dec 13, 2021 | 151.63 | 152.00 | 148.81 | 149.94 | 10,219,446 | -2.27(-1.49%) |
Dec 10, 2021 | 153.08 | 154.16 | 150.96 | 152.21 | 10,281,892 | -0.23(-0.15%) |
Dec 09, 2021 | 151.78 | 153.79 | 151.21 | 152.44 | 11,893,776 | -0.40(-0.26%) |
Dec 08, 2021 | 150.42 | 153.16 | 150.07 | 152.84 | 12,911,153 | +2.52(+1.68%) |
Dec 07, 2021 | 151.35 | 152.26 | 149.23 | 150.32 | 14,691,350 | +0.44(+0.29%) |
Dec 06, 2021 | 146.80 | 150.25 | 146.19 | 149.88 | 14,371,759 | +4.14(+2.84%) |
Dec 03, 2021 | 147.33 | 147.83 | 143.85 | 145.75 | 15,028,167 | -0.98(-0.67%) |
Dec 02, 2021 | 142.38 | 147.17 | 142.31 | 146.72 | 18,228,246 | +5.03(+3.55%) |
Dec 01, 2021 | 146.22 | 147.89 | 141.58 | 141.69 | 16,524,809 | -2.74(-1.90%) |
Nov 30, 2021 | 146.24 | 146.80 | 142.65 | 144.43 | 26,079,162 | -2.90(-1.97%) |
Nov 29, 2021 | 148.33 | 148.81 | 143.78 | 147.33 | 21,271,340 | -0.30(-0.20%) |
Nov 26, 2021 | 146.32 | 148.37 | 145.38 | 147.63 | 12,067,144 | -3.22(-2.13%) |
Nov 24, 2021 | 150.20 | 150.92 | 148.32 | 150.85 | 14,170,019 | +0.31(+0.21%) |
Nov 23, 2021 | 153.34 | 153.75 | 149.70 | 150.54 | 17,420,508 | -3.12(-2.03%) |
Nov 22, 2021 | 152.73 | 155.32 | 152.07 | 153.66 | 12,886,411 | +0.16(+0.10%) |
Nov 19, 2021 | 154.52 | 154.71 | 152.27 | 153.50 | 16,831,452 | -1.57(-1.02%) |
Nov 18, 2021 | 156.58 | 155.14 | 153.21 | 155.07 | 14,539,425 | -1.74(-1.11%) |
Nov 17, 2021 | 158.21 | 158.37 | 156.24 | 156.82 | 14,724,263 | -1.50(-0.94%) |
Nov 16, 2021 | 158.54 | 159.72 | 158.03 | 158.31 | 15,405,905 | +0.55(+0.35%) |
Nov 15, 2021 | 159.57 | 160.20 | 157.15 | 157.77 | 21,371,570 | -1.34(-0.85%) |
Nov 12, 2021 | 162.99 | 163.08 | 158.41 | 159.11 | 25,722,536 | -2.47(-1.53%) |
Nov 11, 2021 | 162.36 | 163.43 | 157.82 | 161.58 | 62,526,804 | -13.94(-7.94%) |
Nov 10, 2021 | 174.12 | 175.53 | 10,946,032 | +0.99(+0.57%) | ||
Nov 09, 2021 | 176.38 | 176.54 | 172.65 | 174.54 | 7,306,328 | -1.75(-0.99%) |
Nov 08, 2021 | 178.11 | 178.67 | 175.53 | 176.29 | 10,613,244 | +1.24(+0.71%) |
Nov 05, 2021 | 172.94 | 176.41 | 171.77 | 175.06 | 16,914,374 | +5.33(+3.14%) |
Nov 04, 2021 | 169.48 | 169.87 | 168.13 | 169.73 | 7,527,725 | +0.20(+0.12%) |
Nov 03, 2021 | 169.15 | 169.64 | 167.82 | 169.53 | 6,848,528 | +0.25(+0.15%) |
Nov 02, 2021 | 169.48 | 170.29 | 168.43 | 169.28 | 6,796,850 | -0.36(-0.21%) |
Nov 01, 2021 | 168.66 | 170.69 | 170.13 | 169.64 | 8,207,983 | +1.12(+0.66%) |
Oct 29, 2021 | 168.47 | 169.91 | 167.60 | 168.52 | 7,623,782 | -0.61(-0.36%) |
Oct 28, 2021 | 168.93 | 169.80 | 168.05 | 169.13 | 7,914,492 | +0.13(+0.08%) |
Oct 27, 2021 | 171.21 | 171.48 | 168.88 | 169.00 | 7,075,307 | -2.48(-1.45%) |
Oct 26, 2021 | 172.39 | 171.48 | 5,870,435 | +0.03(+0.02%) | ||
Oct 25, 2021 | 169.35 | 172.01 | 168.48 | 171.45 | 9,828,027 | +2.58(+1.53%) |
Oct 22, 2021 | 170.02 | 170.25 | 168.05 | 168.87 | 7,880,009 | -1.91(-1.12%) |
Oct 21, 2021 | 169.65 | 171.94 | 169.55 | 170.78 | 7,530,893 | +0.79(+0.46%) |
Oct 20, 2021 | 170.41 | 170.46 | 169.33 | 170.00 | 9,845,818 | -0.63(-0.37%) |
Oct 19, 2021 | 170.88 | 171.02 | 169.63 | 170.62 | 9,697,908 | +0.04(+0.02%) |
Oct 18, 2021 | 171.80 | 172.78 | 169.25 | 170.58 | 20,551,040 | -5.30(-3.02%) |
Oct 15, 2021 | 175.12 | 178.31 | 173.53 | 175.89 | 13,989,522 | +2.04(+1.18%) |
Oct 14, 2021 | 173.50 | 175.45 | 173.44 | 173.84 | 7,476,324 | +1.44(+0.84%) |
Oct 13, 2021 | 173.07 | 172.57 | 170.38 | 172.40 | 8,953,216 | -0.17(-0.10%) |
Oct 12, 2021 | 173.06 | 173.92 | 171.98 | 172.57 | 5,201,783 | -0.39(-0.22%) |
Oct 11, 2021 | 175.45 | 175.95 | 172.92 | 172.96 | 8,070,588 | -3.21(-1.82%) |
Oct 08, 2021 | 177.35 | 178.02 | 175.83 | 176.17 | 4,145,705 | -0.97(-0.55%) |
Oct 07, 2021 | 177.12 | 179.05 | 176.75 | 177.13 | 7,804,089 | +2.22(+1.27%) |
Oct 06, 2021 | 172.44 | 175.14 | 170.99 | 174.91 | 6,023,287 | +0.87(+0.50%) |
Oct 05, 2021 | 173.26 | 175.67 | 173.05 | 174.04 | 6,818,146 | +1.15(+0.66%) |
Oct 04, 2021 | 174.99 | 175.39 | 172.10 | 172.90 | 7,222,802 | -2.54(-1.45%) |
Oct 01, 2021 | 171.72 | 176.74 | 171.41 | 175.44 | 12,204,707 | +6.82(+4.04%) |
Sep 30, 2021 | 172.54 | 173.12 | 168.57 | 168.62 | 14,027,213 | -3.50(-2.03%) |
Sep 29, 2021 | 173.68 | 174.39 | 172.03 | 172.12 | 6,258,875 | -1.83(-1.05%) |
Sep 28, 2021 | 177.17 | 177.42 | 173.29 | 173.95 | 9,161,553 | -3.73(-2.10%) |
Sep 27, 2021 | 176.06 | 178.87 | 175.39 | 177.68 | 7,779,276 | +2.25(+1.28%) |
Sep 24, 2021 | 174.73 | 176.13 | 174.51 | 175.43 | 5,731,449 | -0.25(-0.14%) |
Sep 23, 2021 | 174.37 | 176.61 | 173.80 | 175.68 | 8,078,333 | +2.59(+1.50%) |
Sep 22, 2021 | 172.38 | 174.77 | 171.10 | 173.09 | 14,259,589 | +2.47(+1.45%) |
Sep 21, 2021 | 179.73 | 181.64 | 168.49 | 170.61 | 23,264,754 | -7.42(-4.17%) |
Sep 20, 2021 | 179.16 | 180.29 | 175.98 | 178.03 | 8,081,732 | -4.84(-2.65%) |
Sep 17, 2021 | 182.32 | 185.30 | 182.14 | 182.87 | 10,071,980 | +0.13(+0.07%) |
Sep 16, 2021 | 183.37 | 184.04 | 181.53 | 182.74 | 5,694,540 | -1.07(-0.58%) |
Sep 15, 2021 | 181.47 | 184.06 | 180.51 | 183.81 | 5,951,432 | +2.00(+1.10%) |
Sep 14, 2021 | 184.36 | 184.53 | 181.56 | 181.81 | 6,204,441 | -2.57(-1.39%) |
Sep 13, 2021 | 184.52 | 185.20 | 182.90 | 184.38 | 6,837,390 | +0.86(+0.47%) |
Sep 10, 2021 | 185.75 | 186.49 | 183.41 | 183.52 | 5,602,402 | -1.78(-0.96%) |
Sep 09, 2021 | 184.55 | 186.97 | 183.97 | 185.31 | 7,209,496 | +0.76(+0.41%) |
Sep 08, 2021 | 183.74 | 186.84 | 183.32 | 184.55 | 8,661,233 | +0.81(+0.44%) |
Sep 07, 2021 | 180.43 | 184.95 | 179.47 | 183.74 | 10,738,435 | +3.33(+1.85%) |
Sep 03, 2021 | 181.23 | 181.23 | 178.55 | 180.41 | 6,871,172 | -0.86(-0.47%) |
Sep 02, 2021 | 183.56 | 184.70 | 180.96 | 181.27 | 6,516,587 | -1.61(-0.88%) |
Sep 01, 2021 | 181.37 | 183.61 | 181.19 | 182.88 | 7,325,237 | +2.17(+1.20%) |
Aug 31, 2021 | 178.67 | 182.39 | 177.95 | 180.71 | 8,659,557 | +1.32(+0.73%) |
Aug 30, 2021 | 179.91 | 180.80 | 178.29 | 179.40 | 6,441,506 | -0.16(-0.09%) |
Aug 27, 2021 | 175.71 | 179.95 | 175.71 | 179.56 | 8,725,383 | +3.57(+2.03%) |
Aug 26, 2021 | 177.76 | 178.36 | 175.77 | 175.99 | 4,577,068 | -1.75(-0.98%) |
Aug 25, 2021 | 177.58 | 178.01 | 176.31 | 177.73 | 4,856,411 | -0.16(-0.09%) |
Aug 24, 2021 | 177.34 | 179.50 | 177.18 | 177.89 | 5,904,444 | +0.81(+0.46%) |
Aug 23, 2021 | 176.50 | 177.73 | 175.34 | 177.08 | 7,417,883 | +2.53(+1.45%) |
Aug 20, 2021 | 172.44 | 174.64 | 172.09 | 174.55 | 6,260,640 | +1.86(+1.08%) |
Aug 19, 2021 | 173.44 | 174.11 | 172.00 | 172.69 | 8,502,911 | -1.48(-0.85%) |
Aug 18, 2021 | 175.33 | 176.22 | 173.93 | 174.17 | 7,082,739 | -1.09(-0.62%) |
Aug 17, 2021 | 176.57 | 177.87 | 174.35 | 175.26 | 8,555,434 | -3.25(-1.82%) |
Aug 16, 2021 | 179.92 | 180.00 | 175.94 | 178.51 | 8,778,395 | -1.98(-1.10%) |
Aug 13, 2021 | 185.69 | 186.97 | 180.29 | 180.49 | 32,610,756 | +1.78(+1.00%) |
Aug 12, 2021 | 177.51 | 179.14 | 175.88 | 178.71 | 11,233,081 | +1.20(+0.67%) |
Aug 11, 2021 | 176.78 | 177.91 | 175.94 | 177.51 | 5,374,689 | +1.02(+0.58%) |
Aug 10, 2021 | 175.68 | 176.82 | 175.01 | 176.50 | 5,199,439 | +0.35(+0.20%) |
Aug 09, 2021 | 176.43 | 176.73 | 174.49 | 176.15 | 5,355,124 | -0.41(-0.23%) |
Aug 06, 2021 | 176.85 | 178.23 | 176.06 | 176.56 | 5,524,490 | +0.42(+0.24%) |
Aug 05, 2021 | 171.93 | 176.54 | 171.93 | 176.14 | 8,892,166 | +4.12(+2.39%) |
Aug 04, 2021 | 171.94 | 172.69 | 170.78 | 172.02 | 5,681,033 | -0.41(-0.24%) |
Aug 03, 2021 | 175.45 | 175.56 | 170.37 | 172.43 | 9,962,894 | -2.55(-1.46%) |
Aug 02, 2021 | 176.64 | 178.24 | 174.74 | 174.98 | 5,865,024 | -0.47(-0.27%) |
Jul 30, 2021 | 176.95 | 178.62 | 174.57 | 175.45 | 6,835,697 | -2.32(-1.31%) |
Jul 29, 2021 | 179.23 | 180.83 | 177.69 | 177.77 | 6,224,280 | -0.75(-0.42%) |
Jul 28, 2021 | 179.11 | 179.76 | 176.97 | 178.52 | 5,945,683 | -0.40(-0.22%) |
Jul 27, 2021 | 177.67 | 178.98 | 175.99 | 178.92 | 6,704,221 | +0.76(+0.43%) |
Jul 26, 2021 | 175.05 | 178.19 | 174.77 | 178.16 | 5,658,845 | +2.59(+1.48%) |
Jul 23, 2021 | 175.09 | 175.93 | 173.47 | 175.57 | 5,143,003 | +1.01(+0.58%) |
Jul 22, 2021 | 176.13 | 176.15 | 173.34 | 174.56 | 5,731,823 | -1.75(-0.99%) |
Jul 21, 2021 | 175.93 | 177.32 | 174.75 | 176.31 | 6,316,827 | +0.14(+0.08%) |
Jul 20, 2021 | 173.14 | 176.93 | 172.31 | 176.18 | 8,394,022 | +3.79(+2.20%) |
Jul 19, 2021 | 175.14 | 175.91 | 171.60 | 172.39 | 14,701,885 | -6.34(-3.55%) |
Jul 16, 2021 | 184.34 | 184.69 | 178.34 | 178.73 | 8,376,069 | -4.82(-2.63%) |
Jul 15, 2021 | 182.85 | 184.82 | 182.46 | 183.55 | 7,891,604 | +0.73(+0.40%) |
Jul 14, 2021 | 184.60 | 185.69 | 181.49 | 182.82 | 8,811,699 | -0.23(-0.13%) |
Jul 13, 2021 | 183.49 | 185.07 | 181.25 | 183.05 | 12,577,235 | -0.73(-0.40%) |
Jul 12, 2021 | 177.13 | 184.39 | 176.79 | 183.78 | 21,896,094 | +7.32(+4.15%) |
Jul 09, 2021 | 174.13 | 176.94 | 173.37 | 176.47 | 7,898,961 | +4.23(+2.45%) |
Jul 08, 2021 | 169.63 | 173.19 | 169.26 | 172.24 | 6,982,639 | -0.02(-0.01%) |
Jul 07, 2021 | 172.30 | 173.75 | 171.43 | 172.26 | 6,789,547 | -0.87(-0.50%) |
Jul 06, 2021 | 176.43 | 176.43 | 171.66 | 173.13 | 11,594,240 | -3.41(-1.93%) |
Jul 02, 2021 | 177.35 | 177.78 | 174.05 | 176.53 | 11,138,932 | -0.15(-0.08%) |
Jul 01, 2021 | 174.78 | 177.02 | 174.03 | 176.68 | 5,904,086 | +1.48(+0.85%) |
Jun 30, 2021 | 173.32 | 175.41 | 172.78 | 175.20 | 7,624,441 | +1.83(+1.06%) |
Jun 29, 2021 | 176.07 | 176.44 | 173.24 | 173.37 | 13,539,810 | -2.63(-1.49%) |
Jun 28, 2021 | 177.91 | 178.08 | 174.42 | 176.00 | 10,522,932 | -1.77(-1.00%) |
Jun 25, 2021 | 178.25 | 178.51 | 176.91 | 177.77 | 7,456,042 | +0.42(+0.24%) |
Jun 24, 2021 | 175.56 | 177.66 | 175.21 | 177.35 | 7,572,780 | +2.59(+1.48%) |
Jun 23, 2021 | 173.06 | 174.88 | 172.38 | 174.76 | 9,239,566 | +1.82(+1.05%) |
Jun 22, 2021 | 173.80 | 174.13 | 171.79 | 172.94 | 8,121,458 | -0.47(-0.27%) |
Jun 21, 2021 | 171.57 | 173.69 | 170.76 | 173.41 | 9,221,983 | +1.54(+0.90%) |
Jun 18, 2021 | 172.58 | 173.29 | 171.56 | 171.86 | 12,398,466 | -2.22(-1.28%) |
Jun 17, 2021 | 174.02 | 175.69 | 173.28 | 174.08 | 8,929,687 | -0.01(-0.01%) |
Jun 16, 2021 | 175.44 | 175.69 | 172.99 | 174.09 | 8,359,754 | -1.20(-0.68%) |
Jun 15, 2021 | 177.60 | 178.12 | 175.05 | 175.29 | 7,918,875 | -2.31(-1.30%) |
Jun 14, 2021 | 177.07 | 178.29 | 176.32 | 177.60 | 10,198,644 | +0.80(+0.45%) |
Jun 11, 2021 | 176.69 | 177.91 | 176.24 | 176.80 | 5,494,167 | +0.81(+0.46%) |
Jun 10, 2021 | 175.87 | 177.03 | 174.98 | 176.00 | 5,269,302 | +0.53(+0.30%) |
Jun 09, 2021 | 175.74 | 176.75 | 175.31 | 175.47 | 5,098,072 | -0.29(-0.16%) |
Jun 08, 2021 | 175.40 | 176.54 | 174.62 | 175.76 | 5,366,504 | -0.66(-0.37%) |
Jun 07, 2021 | 177.39 | 177.49 | 175.83 | 176.41 | 5,193,465 | -0.19(-0.11%) |
Jun 04, 2021 | 175.36 | 176.94 | 175.04 | 176.60 | 6,364,077 | +0.94(+0.53%) |
Jun 03, 2021 | 175.70 | 176.40 | 174.85 | 175.67 | 5,601,353 | -0.76(-0.43%) |
Jun 02, 2021 | 178.46 | 178.52 | 176.35 | 176.43 | 7,875,243 | -1.83(-1.03%) |
Jun 01, 2021 | 179.59 | 180.42 | 178.16 | 178.26 | 7,498,053 | +0.19(+0.11%) |
May 28, 2021 | 178.93 | 179.56 | 177.50 | 178.07 | 7,153,497 | -0.39(-0.22%) |
May 27, 2021 | 176.62 | 179.01 | 176.22 | 178.46 | 13,719,785 | +2.56(+1.46%) |
May 26, 2021 | 176.05 | 177.32 | 175.63 | 175.90 | 8,111,058 | +0.30(+0.17%) |
May 25, 2021 | 175.03 | 176.87 | 174.83 | 175.60 | 8,115,105 | +1.85(+1.07%) |
May 24, 2021 | 171.89 | 174.54 | 171.19 | 173.74 | 7,367,200 | +1.90(+1.11%) |
May 21, 2021 | 171.66 | 172.56 | 170.96 | 171.84 | 8,132,181 | +1.04(+0.61%) |
May 20, 2021 | 168.66 | 171.34 | 168.43 | 170.80 | 7,422,223 | +2.08(+1.23%) |
May 19, 2021 | 167.16 | 168.85 | 166.55 | 168.72 | 9,278,459 | -0.41(-0.24%) |
May 18, 2021 | 169.71 | 170.70 | 168.90 | 169.13 | 10,421,233 | -0.40(-0.23%) |
May 17, 2021 | 172.14 | 172.43 | 168.02 | 169.53 | 17,822,728 | -3.61(-2.08%) |
May 14, 2021 | 172.37 | 174.34 | 168.23 | 173.14 | 33,257,478 | -4.62(-2.60%) |
May 13, 2021 | 177.79 | 180.16 | 175.22 | 177.76 | 12,378,178 | +0.49(+0.28%) |
May 12, 2021 | 180.11 | 181.87 | 177.00 | 177.27 | 9,013,656 | -3.81(-2.10%) |
May 11, 2021 | 181.21 | 181.66 | 177.85 | 181.08 | 10,895,152 | -2.62(-1.43%) |
May 10, 2021 | 185.10 | 186.36 | 183.43 | 183.70 | 8,287,994 | -0.54(-0.29%) |
May 07, 2021 | 181.41 | 184.52 | 180.92 | 184.24 | 6,910,934 | +3.04(+1.68%) |
May 06, 2021 | 182.19 | 182.40 | 179.23 | 181.20 | 6,964,629 | +0.28(+0.15%) |
May 05, 2021 | 183.83 | 184.41 | 180.77 | 180.92 | 5,914,173 | -2.73(-1.49%) |
May 04, 2021 | 184.27 | 185.03 | 181.72 | 183.65 | 7,092,310 | -1.26(-0.68%) |
May 03, 2021 | 187.08 | 188.60 | 184.65 | 184.91 | 7,565,548 | -0.51(-0.27%) |
Apr 30, 2021 | 183.69 | 185.72 | 182.94 | 185.42 | 7,891,836 | +0.69(+0.37%) |
Apr 29, 2021 | 184.20 | 184.95 | 182.16 | 184.73 | 5,976,126 | +1.93(+1.06%) |
Apr 28, 2021 | 184.19 | 184.19 | 182.23 | 182.79 | 5,213,697 | -1.25(-0.68%) |
Apr 27, 2021 | 184.39 | 185.21 | 183.55 | 184.04 | 4,885,340 | +0.37(+0.20%) |
Apr 26, 2021 | 183.36 | 185.00 | 182.66 | 183.67 | 6,195,915 | +1.25(+0.68%) |
Apr 23, 2021 | 181.76 | 183.30 | 181.37 | 182.43 | 6,098,711 | +0.26(+0.14%) |
Apr 22, 2021 | 183.62 | 184.28 | 180.67 | 182.17 | 7,620,655 | -0.35(-0.19%) |
Apr 21, 2021 | 180.70 | 182.78 | 178.28 | 182.51 | 8,425,274 | +0.32(+0.18%) |
Apr 20, 2021 | 186.68 | 187.47 | 181.23 | 182.20 | 10,796,636 | -4.62(-2.48%) |
Apr 19, 2021 | 186.90 | 189.71 | 185.05 | 186.82 | 7,648,678 | +0.17(+0.09%) |
Apr 16, 2021 | 186.96 | 188.85 | 185.59 | 186.65 | 9,484,310 | +1.33(+0.72%) |
Apr 15, 2021 | 187.48 | 188.29 | 185.10 | 185.33 | 7,280,848 | -1.53(-0.82%) |
Apr 14, 2021 | 185.37 | 189.78 | 185.11 | 186.85 | 9,117,728 | +1.96(+1.06%) |
Apr 13, 2021 | 184.99 | 185.83 | 184.00 | 184.89 | 6,846,044 | -1.00(-0.54%) |
Apr 12, 2021 | 187.13 | 187.24 | 184.88 | 185.88 | 6,682,013 | -1.40(-0.75%) |
Apr 09, 2021 | 187.56 | 187.61 | 185.54 | 187.28 | 6,109,145 | +0.57(+0.30%) |
Apr 08, 2021 | 186.59 | 187.44 | 185.03 | 186.71 | 7,780,757 | -0.24(-0.13%) |
Apr 07, 2021 | 189.18 | 189.71 | 186.34 | 186.95 | 6,256,137 | -2.16(-1.14%) |
Apr 06, 2021 | 187.89 | 190.66 | 187.26 | 189.11 | 7,947,563 | +1.23(+0.65%) |
Apr 05, 2021 | 190.85 | 191.05 | 187.48 | 187.89 | 7,426,892 | -0.47(-0.25%) |
Apr 01, 2021 | 185.63 | 188.49 | 184.99 | 188.36 | 7,774,555 | +4.44(+2.41%) |
Mar 31, 2021 | 185.23 | 186.29 | 183.82 | 183.92 | 8,500,950 | -1.01(-0.54%) |
Mar 30, 2021 | 183.23 | 185.72 | 182.96 | 184.93 | 5,946,989 | +0.68(+0.37%) |
Mar 29, 2021 | 184.64 | 185.34 | 182.56 | 184.25 | 7,566,595 | -1.07(-0.58%) |
Mar 26, 2021 | 188.22 | 188.36 | 181.98 | 185.32 | 10,229,330 | -0.99(-0.53%) |
Mar 25, 2021 | 181.26 | 187.10 | 180.42 | 186.30 | 9,634,334 | +2.18(+1.19%) |
Mar 24, 2021 | 189.44 | 189.88 | 184.04 | 184.12 | 13,590,355 | -4.00(-2.12%) |
Mar 23, 2021 | 190.97 | 191.72 | 187.36 | 188.12 | 10,730,972 | -4.12(-2.14%) |
Mar 22, 2021 | 192.63 | 195.69 | 191.38 | 192.23 | 8,864,170 | +1.71(+0.90%) |
Mar 19, 2021 | 190.30 | 193.37 | 189.14 | 190.52 | 28,446,910 | -1.14(-0.59%) |
Mar 18, 2021 | 194.32 | 194.45 | 191.12 | 191.66 | 9,668,708 | -2.95(-1.52%) |
Mar 17, 2021 | 192.81 | 195.55 | 191.16 | 194.61 | 14,449,733 | +1.00(+0.51%) |
Mar 16, 2021 | 195.46 | 195.95 | 192.25 | 193.61 | 9,704,381 | -2.51(-1.28%) |
Mar 15, 2021 | 197.90 | 197.90 | 194.17 | 196.12 | 10,348,227 | -0.40(-0.20%) |
Mar 12, 2021 | 195.89 | 197.76 | 194.55 | 196.52 | 13,292,280 | +0.41(+0.21%) |
Mar 11, 2021 | 196.74 | 198.40 | 194.76 | 196.11 | 11,959,130 | +1.69(+0.87%) |
Mar 10, 2021 | 196.67 | 198.15 | 194.05 | 194.43 | 13,693,943 | +0.55(+0.28%) |
Mar 09, 2021 | 199.53 | 201.04 | 193.74 | 193.88 | 23,335,100 | -7.38(-3.67%) |
Mar 08, 2021 | 196.67 | 202.36 | 193.16 | 201.25 | 25,150,060 | +11.88(+6.27%) |
Mar 05, 2021 | 188.54 | 189.95 | 182.74 | 189.37 | 10,299,759 | +1.95(+1.04%) |
Mar 04, 2021 | 189.28 | 191.85 | 183.52 | 187.42 | 12,564,618 | -4.22(-2.20%) |
Mar 03, 2021 | 194.00 | 196.17 | 191.59 | 191.63 | 8,765,770 | -1.68(-0.87%) |
Mar 02, 2021 | 195.46 | 197.32 | 192.86 | 193.31 | 8,389,790 | -1.04(-0.53%) |