Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 172.42 | 172.46 | 170.24 | 170.49 | 9,015,737 | -2.84(-1.64%) |
Apr 28, 2022 | 172.18 | 174.31 | 171.87 | 173.32 | 9,955,090 | +1.29(+0.75%) |
Apr 27, 2022 | 174.06 | 174.61 | 171.70 | 172.04 | 11,738,896 | -2.44(-1.40%) |
Apr 26, 2022 | 174.87 | 176.26 | 174.00 | 174.48 | 10,785,460 | -1.26(-0.72%) |
Apr 25, 2022 | 172.27 | 176.38 | 172.04 | 175.73 | 11,829,533 | +4.22(+2.46%) |
Apr 22, 2022 | 172.39 | 173.03 | 171.36 | 171.51 | 8,484,477 | -1.72(-0.99%) |
Apr 21, 2022 | 173.77 | 174.66 | 172.47 | 173.23 | 7,376,869 | -0.50(-0.29%) |
Apr 20, 2022 | 172.17 | 174.14 | 171.85 | 173.73 | 8,514,191 | +0.76(+0.44%) |
Apr 19, 2022 | 170.74 | 175.67 | 170.01 | 172.97 | 15,250,741 | +5.12(+3.05%) |
Apr 18, 2022 | 169.80 | 170.42 | 166.97 | 167.84 | 6,684,921 | -2.12(-1.24%) |
Apr 14, 2022 | 170.06 | 171.38 | 169.80 | 169.96 | 6,550,092 | -0.72(-0.42%) |
Apr 13, 2022 | 169.96 | 170.85 | 169.34 | 170.68 | 5,973,095 | +0.72(+0.42%) |
Apr 12, 2022 | 169.30 | 170.82 | 168.35 | 169.96 | 6,306,368 | +0.06(+0.03%) |
Apr 11, 2022 | 172.89 | 174.02 | 169.68 | 169.90 | 6,277,284 | -2.15(-1.25%) |
Apr 08, 2022 | 171.31 | 173.07 | 170.46 | 172.06 | 7,562,469 | +0.34(+0.20%) |
Apr 07, 2022 | 171.63 | 172.84 | 170.27 | 171.72 | 7,816,835 | -0.44(-0.26%) |
Apr 06, 2022 | 169.48 | 172.51 | 168.75 | 172.16 | 10,933,539 | +4.37(+2.60%) |
Apr 05, 2022 | 166.72 | 169.72 | 166.55 | 167.80 | 7,885,455 | +1.08(+0.65%) |
Apr 04, 2022 | 168.34 | 168.34 | 165.82 | 166.72 | 7,261,873 | -1.62(-0.97%) |
Apr 01, 2022 | 167.27 | 168.57 | 165.90 | 168.34 | 6,907,303 | +0.91(+0.54%) |
Mar 31, 2022 | 169.67 | 170.25 | 167.20 | 167.44 | 12,185,868 | -2.23(-1.31%) |
Mar 30, 2022 | 168.58 | 169.92 | 167.86 | 169.67 | 6,644,538 | +1.75(+1.04%) |
Mar 29, 2022 | 168.75 | 169.49 | 167.03 | 167.92 | 6,324,278 | -0.09(-0.05%) |
Mar 28, 2022 | 166.89 | 168.34 | 166.61 | 168.00 | 5,931,916 | +0.86(+0.51%) |
Mar 25, 2022 | 165.98 | 167.88 | 165.54 | 167.15 | 5,091,286 | +1.59(+0.96%) |
Mar 24, 2022 | 165.33 | 165.84 | 164.45 | 165.56 | 5,305,095 | +0.85(+0.52%) |
Mar 23, 2022 | 165.55 | 165.84 | 164.47 | 164.71 | 5,561,607 | -0.62(-0.38%) |
Mar 22, 2022 | 166.12 | 166.12 | 164.30 | 165.33 | 8,965,535 | -0.78(-0.47%) |
Mar 21, 2022 | 165.01 | 167.37 | 164.69 | 166.12 | 8,017,852 | +0.94(+0.57%) |
Mar 18, 2022 | 167.22 | 167.22 | 164.06 | 165.18 | 14,617,191 | -1.85(-1.11%) |
Mar 17, 2022 | 165.53 | 167.07 | 164.57 | 167.03 | 7,909,225 | +2.15(+1.31%) |
Mar 16, 2022 | 165.77 | 167.17 | 163.03 | 164.88 | 10,169,258 | -1.53(-0.92%) |
Mar 15, 2022 | 163.75 | 166.77 | 163.02 | 166.41 | 11,171,744 | +4.20(+2.59%) |
Mar 14, 2022 | 161.25 | 164.50 | 160.94 | 162.20 | 8,181,309 | +2.21(+1.38%) |
Mar 11, 2022 | 159.78 | 161.99 | 159.68 | 159.99 | 5,491,614 | -0.29(-0.18%) |
Mar 10, 2022 | 159.25 | 160.75 | 158.79 | 160.29 | 6,532,290 | +0.28(+0.18%) |
Mar 09, 2022 | 160.62 | 160.82 | 158.61 | 160.00 | 7,671,748 | +0.60(+0.38%) |
Mar 08, 2022 | 162.53 | 163.56 | 159.20 | 159.40 | 11,748,259 | -3.30(-2.03%) |
Mar 07, 2022 | 159.00 | 163.56 | 158.11 | 162.69 | 12,344,318 | +2.58(+1.61%) |
Mar 04, 2022 | 158.38 | 160.47 | 157.63 | 160.12 | 6,671,288 | +0.95(+0.59%) |
Mar 03, 2022 | 157.49 | 159.98 | 157.13 | 159.17 | 7,760,228 | +2.30(+1.47%) |
Mar 02, 2022 | 155.33 | 158.37 | 154.98 | 156.87 | 7,190,984 | +1.93(+1.24%) |
Mar 01, 2022 | 154.03 | 155.65 | 153.44 | 154.94 | 9,247,532 | -0.54(-0.35%) |
Feb 28, 2022 | 153.87 | 156.05 | 153.41 | 155.48 | 9,918,040 | -1.35(-0.86%) |
Feb 25, 2022 | 151.16 | 157.76 | 153.74 | 156.83 | 12,003,559 | +7.43(+4.97%) |
Feb 24, 2022 | 150.95 | 151.28 | 147.12 | 149.40 | 13,673,962 | -2.91(-1.91%) |
Feb 23, 2022 | 152.59 | 153.65 | 151.96 | 152.31 | 8,485,951 | +0.08(+0.05%) |
Feb 22, 2022 | 154.53 | 154.69 | 151.58 | 152.24 | 7,270,210 | -2.10(-1.36%) |
Feb 18, 2022 | 154.33 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.96 | 157.19 | 154.81 | 156.01 | 6,633,290 | -0.57(-0.37%) |
Feb 16, 2022 | 156.29 | 157.56 | 155.56 | 156.58 | 9,035,896 | -0.48(-0.30%) |
Feb 15, 2022 | 155.95 | 157.80 | 155.84 | 157.06 | 7,064,825 | +1.60(+1.03%) |
Feb 14, 2022 | 157.43 | 157.68 | 153.77 | 155.45 | 9,550,461 | -1.98(-1.26%) |
Feb 11, 2022 | 158.76 | 159.72 | 157.27 | 157.43 | 13,982,204 | -1.61(-1.01%) |
Feb 10, 2022 | 160.72 | 160.73 | 158.93 | 159.04 | 11,030,518 | -1.94(-1.21%) |
Feb 09, 2022 | 161.53 | 161.69 | 160.76 | 160.98 | 5,738,623 | -0.02(-0.01%) |
Feb 08, 2022 | 160.54 | 161.51 | 160.03 | 161.00 | 6,707,118 | +0.42(+0.26%) |
Feb 07, 2022 | 160.91 | 161.22 | 159.59 | 160.58 | 6,460,975 | -0.53(-0.33%) |
Feb 04, 2022 | 160.52 | 162.38 | 159.69 | 161.11 | 6,916,130 | -1.06(-0.65%) |
Feb 03, 2022 | 161.71 | 162.98 | 162.17 | 6,647,770 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.25 | 162.39 | 159.25 | 162.18 | 7,861,527 | +1.77(+1.11%) |
Feb 01, 2022 | 161.22 | 161.44 | 159.05 | 160.41 | 8,686,652 | -1.32(-0.82%) |
Jan 31, 2022 | 160.99 | 162.04 | 161.73 | 8,580,601 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.39 | 161.27 | 158.93 | 161.26 | 10,428,178 | +1.13(+0.70%) |
Jan 27, 2022 | 159.01 | 161.38 | 158.64 | 160.14 | 9,658,749 | +2.07(+1.31%) |
Jan 26, 2022 | 157.27 | 158.85 | 156.04 | 158.06 | 10,610,204 | +0.70(+0.45%) |
Jan 25, 2022 | 152.41 | 158.01 | 151.68 | 157.36 | 14,997,341 | +4.37(+2.86%) |
Jan 24, 2022 | 153.95 | 154.11 | 148.56 | 152.98 | 14,972,034 | -1.78(-1.15%) |
Jan 21, 2022 | 156.01 | 157.70 | 154.39 | 154.77 | 11,239,351 | -0.36(-0.23%) |
Jan 20, 2022 | 157.04 | 157.57 | 154.82 | 155.12 | 6,401,560 | -1.25(-0.80%) |
Jan 19, 2022 | 156.96 | 158.38 | 156.12 | 156.37 | 6,312,881 | -0.49(-0.31%) |
Jan 18, 2022 | 156.86 | 157.44 | 155.84 | 156.86 | 8,325,817 | -0.69(-0.44%) |
Jan 14, 2022 | 157.56 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.64 | 159.98 | 158.14 | 158.42 | 6,536,225 | -0.97(-0.61%) |
Jan 12, 2022 | 159.22 | 159.66 | 158.03 | 159.39 | 8,645,469 | -1.37(-0.85%) |
Jan 11, 2022 | 162.39 | 162.76 | 159.69 | 160.76 | 8,884,407 | -1.73(-1.06%) |
Jan 10, 2022 | 163.05 | 163.05 | 161.61 | 162.48 | 8,200,547 | -0.81(-0.49%) |
Jan 07, 2022 | 160.95 | 163.62 | 160.64 | 163.29 | 7,442,314 | +2.18(+1.35%) |
Jan 06, 2022 | 161.60 | 161.93 | 160.33 | 161.11 | 7,777,787 | -0.55(-0.34%) |
Jan 05, 2022 | 161.46 | 162.84 | 161.10 | 161.67 | 7,473,684 | +1.07(+0.67%) |
Jan 04, 2022 | 160.58 | 161.73 | 160.14 | 160.60 | 7,188,355 | -0.43(-0.27%) |
Jan 03, 2022 | 159.78 | 161.09 | 158.74 | 161.03 | 6,404,582 | +0.44(+0.28%) |
Dec 31, 2021 | 161.96 | 162.10 | 160.55 | 160.59 | 4,697,364 | -1.16(-0.72%) |
Dec 30, 2021 | 161.57 | 162.28 | 161.23 | 161.75 | 4,507,658 | +0.71(+0.44%) |
Dec 29, 2021 | 159.58 | 161.45 | 159.50 | 161.04 | 3,900,174 | +1.13(+0.70%) |
Dec 28, 2021 | 159.39 | 160.18 | 159.20 | 159.91 | 3,395,053 | +0.64(+0.40%) |
Dec 27, 2021 | 158.78 | 159.44 | 158.36 | 159.27 | 3,946,652 | +1.33(+0.84%) |
Dec 23, 2021 | 157.59 | 158.60 | 157.10 | 157.94 | 3,730,021 | +0.30(+0.19%) |
Dec 22, 2021 | 156.82 | 157.87 | 155.94 | 157.64 | 4,450,979 | +0.68(+0.43%) |
Dec 21, 2021 | 157.76 | 157.80 | 155.81 | 156.96 | 8,471,129 | -0.51(-0.32%) |
Dec 20, 2021 | 157.53 | 158.18 | 156.34 | 157.47 | 8,470,846 | -0.45(-0.28%) |
Dec 17, 2021 | 159.25 | 160.31 | 157.39 | 157.92 | 17,865,288 | -4.49(-2.76%) |
Dec 16, 2021 | 160.77 | 162.88 | 160.37 | 162.41 | 9,576,686 | +2.23(+1.40%) |
Dec 15, 2021 | 159.44 | 160.80 | 159.04 | 160.17 | 9,107,276 | +0.32(+0.20%) |
Dec 14, 2021 | 158.01 | 160.49 | 156.92 | 159.85 | 11,165,795 | +1.73(+1.09%) |
Dec 13, 2021 | 154.66 | 158.83 | 153.76 | 158.13 | 11,868,244 | +2.78(+1.79%) |
Dec 10, 2021 | 155.42 | 156.48 | 154.56 | 155.35 | 7,001,272 | -0.39(-0.25%) |
Dec 09, 2021 | 154.12 | 155.81 | 153.47 | 155.73 | 9,133,282 | +1.46(+0.95%) |
Dec 08, 2021 | 153.45 | 154.49 | 152.67 | 154.27 | 6,621,181 | +0.92(+0.60%) |
Dec 07, 2021 | 153.95 | 154.20 | 152.46 | 153.35 | 8,853,388 | +0.39(+0.26%) |
Dec 06, 2021 | 150.37 | 153.50 | 150.04 | 152.96 | 10,323,243 | +3.34(+2.23%) |
Dec 03, 2021 | 148.23 | 149.89 | 147.93 | 149.61 | 9,321,768 | +2.15(+1.46%) |
Dec 02, 2021 | 147.62 | 149.53 | 147.15 | 147.46 | 12,079,164 | -0.93(-0.63%) |
Dec 01, 2021 | 147.27 | 150.27 | 146.68 | 148.39 | 10,477,935 | +2.02(+1.38%) |
Nov 30, 2021 | 148.80 | 149.26 | 146.30 | 146.38 | 15,955,759 | -3.59(-2.39%) |
Nov 29, 2021 | 149.73 | 150.59 | 148.71 | 149.96 | 9,786,886 | +0.52(+0.35%) |
Nov 26, 2021 | 150.76 | 151.28 | 148.94 | 149.44 | 9,079,463 | -0.98(-0.65%) |
Nov 24, 2021 | 150.33 | 150.78 | 149.61 | 150.42 | 5,572,365 | -0.42(-0.28%) |
Nov 23, 2021 | 149.75 | 151.13 | 149.05 | 150.84 | 8,238,886 | +0.93(+0.62%) |
Nov 22, 2021 | 151.16 | 152.67 | 149.87 | 149.91 | 8,133,345 | -2.00(-1.32%) |
Nov 19, 2021 | 152.05 | 152.19 | 150.88 | 151.91 | 8,180,182 | +0.46(+0.30%) |
Nov 18, 2021 | 152.44 | 151.59 | 151.22 | 151.46 | 6,818,224 | -0.82(-0.54%) |
Nov 17, 2021 | 151.90 | 152.82 | 150.89 | 152.28 | 5,795,187 | +0.57(+0.38%) |
Nov 16, 2021 | 152.18 | 153.28 | 151.66 | 151.71 | 7,923,745 | -0.79(-0.52%) |
Nov 15, 2021 | 153.88 | 154.31 | 152.22 | 152.50 | 8,035,642 | -1.39(-0.90%) |
Nov 12, 2021 | 156.15 | 156.32 | 153.52 | 153.89 | 20,367,756 | +1.82(+1.20%) |
Nov 11, 2021 | 152.47 | 152.77 | 151.54 | 152.07 | 4,412,371 | -0.50(-0.33%) |
Nov 10, 2021 | 151.58 | 152.58 | 7,029,881 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.65 | 152.57 | 151.10 | 151.56 | 6,553,918 | -0.34(-0.22%) |
Nov 08, 2021 | 152.65 | 153.11 | 151.09 | 151.90 | 5,981,945 | -0.52(-0.34%) |
Nov 05, 2021 | 151.53 | 153.51 | 151.27 | 152.42 | 6,665,056 | -1.09(-0.71%) |
Nov 04, 2021 | 153.82 | 153.87 | 151.71 | 153.51 | 8,818,552 | -0.43(-0.28%) |
Nov 03, 2021 | 153.92 | 154.60 | 152.42 | 153.94 | 7,202,841 | -0.49(-0.32%) |
Nov 02, 2021 | 152.67 | 155.73 | 152.00 | 154.43 | 9,061,060 | +2.40(+1.58%) |
Nov 01, 2021 | 152.16 | 152.85 | 148.66 | 152.03 | 6,268,482 | +0.13(+0.09%) |
Oct 29, 2021 | 151.41 | 152.25 | 149.79 | 151.90 | 9,143,027 | +0.03(+0.02%) |
Oct 28, 2021 | 152.73 | 154.07 | 151.38 | 151.88 | 6,731,502 | -0.83(-0.54%) |
Oct 27, 2021 | 154.52 | 154.59 | 152.30 | 152.71 | 7,525,451 | -1.88(-1.21%) |
Oct 26, 2021 | 153.47 | 154.84 | 154.58 | 7,444,115 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.69 | 153.24 | 150.81 | 153.02 | 7,200,434 | +0.34(+0.22%) |
Oct 22, 2021 | 152.07 | 153.00 | 151.98 | 152.69 | 4,615,502 | +0.30(+0.20%) |
Oct 21, 2021 | 153.23 | 153.25 | 151.34 | 152.39 | 4,850,155 | -0.35(-0.23%) |
Oct 20, 2021 | 152.93 | 153.65 | 152.26 | 152.74 | 6,436,007 | -0.08(-0.05%) |
Oct 19, 2021 | 150.06 | 154.02 | 149.96 | 152.83 | 10,809,209 | +3.50(+2.34%) |
Oct 18, 2021 | 149.45 | 149.45 | 148.47 | 149.33 | 7,999,035 | -1.10(-0.73%) |
Oct 15, 2021 | 150.18 | 150.91 | 149.60 | 150.43 | 7,418,297 | +1.11(+0.74%) |
Oct 14, 2021 | 148.95 | 150.28 | 148.84 | 149.32 | 4,910,828 | +0.85(+0.57%) |
Oct 13, 2021 | 147.19 | 149.29 | 147.12 | 148.47 | 7,402,100 | +1.41(+0.96%) |
Oct 12, 2021 | 149.22 | 149.39 | 146.74 | 147.06 | 7,169,427 | -2.39(-1.60%) |
Oct 11, 2021 | 150.02 | 150.95 | 149.16 | 149.45 | 4,398,010 | -0.63(-0.42%) |
Oct 08, 2021 | 150.45 | 150.72 | 149.45 | 150.09 | 4,657,335 | -0.38(-0.25%) |
Oct 07, 2021 | 149.24 | 151.65 | 149.24 | 150.47 | 5,692,184 | +1.33(+0.89%) |
Oct 06, 2021 | 149.10 | 149.17 | 147.20 | 149.13 | 7,840,435 | +0.31(+0.21%) |
Oct 05, 2021 | 149.09 | 150.25 | 148.43 | 148.83 | 5,497,452 | +0.34(+0.23%) |
Oct 04, 2021 | 149.21 | 149.21 | 147.05 | 148.49 | 9,243,847 | -1.17(-0.78%) |
Oct 01, 2021 | 150.65 | 150.99 | 147.93 | 149.66 | 9,187,693 | -0.96(-0.64%) |
Sep 30, 2021 | 153.55 | 154.25 | 150.57 | 150.62 | 7,476,199 | -2.35(-1.54%) |
Sep 29, 2021 | 152.02 | 153.56 | 151.81 | 152.97 | 5,494,030 | +1.13(+0.74%) |
Sep 28, 2021 | 152.11 | 152.87 | 150.87 | 151.84 | 8,159,852 | -0.34(-0.22%) |
Sep 27, 2021 | 152.95 | 153.28 | 151.88 | 152.18 | 6,192,728 | -1.11(-0.72%) |
Sep 24, 2021 | 153.65 | 154.49 | 152.85 | 153.28 | 4,717,561 | -0.47(-0.30%) |
Sep 23, 2021 | 153.32 | 154.60 | 153.09 | 153.75 | 5,037,036 | +0.87(+0.57%) |
Sep 22, 2021 | 154.21 | 154.77 | 152.60 | 152.88 | 6,065,189 | -0.56(-0.36%) |
Sep 21, 2021 | 153.52 | 154.79 | 153.17 | 153.44 | 7,144,520 | +0.67(+0.44%) |
Sep 20, 2021 | 152.46 | 154.04 | 151.24 | 152.77 | 7,796,427 | -0.88(-0.57%) |
Sep 17, 2021 | 153.23 | 153.80 | 152.53 | 153.65 | 14,552,781 | -0.44(-0.28%) |
Sep 16, 2021 | 154.49 | 155.24 | 153.13 | 154.09 | 6,074,870 | -0.19(-0.12%) |
Sep 15, 2021 | 153.88 | 154.78 | 153.24 | 154.27 | 8,507,264 | +0.58(+0.38%) |
Sep 14, 2021 | 155.19 | 155.32 | 153.42 | 153.69 | 5,637,934 | -0.93(-0.60%) |
Sep 13, 2021 | 156.60 | 156.69 | 154.00 | 154.63 | 6,726,406 | -1.09(-0.70%) |
Sep 10, 2021 | 157.19 | 157.70 | 155.62 | 155.72 | 7,201,981 | -1.03(-0.65%) |
Sep 09, 2021 | 159.65 | 159.65 | 156.40 | 156.75 | 7,625,638 | -3.57(-2.23%) |
Sep 08, 2021 | 160.06 | 161.32 | 159.55 | 160.32 | 4,998,552 | -0.39(-0.24%) |
Sep 07, 2021 | 162.60 | 163.24 | 160.10 | 160.71 | 7,355,064 | -2.54(-1.55%) |
Sep 03, 2021 | 163.30 | 163.41 | 162.10 | 163.25 | 4,393,584 | +0.10(+0.06%) |
Sep 02, 2021 | 162.59 | 163.38 | 162.19 | 163.14 | 4,873,721 | +1.11(+0.68%) |
Sep 01, 2021 | 161.25 | 162.03 | 160.47 | 162.03 | 5,712,007 | +0.57(+0.35%) |
Aug 31, 2021 | 161.80 | 162.73 | 160.86 | 161.46 | 7,619,299 | -0.49(-0.31%) |
Aug 30, 2021 | 161.15 | 162.54 | 161.14 | 161.96 | 3,487,922 | +0.68(+0.42%) |
Aug 27, 2021 | 162.54 | 162.54 | 161.11 | 161.28 | 7,555,216 | -0.35(-0.21%) |
Aug 26, 2021 | 162.23 | 162.95 | 161.43 | 161.62 | 5,393,375 | -0.87(-0.53%) |
Aug 25, 2021 | 163.85 | 164.05 | 162.17 | 162.49 | 6,111,464 | -1.08(-0.66%) |
Aug 24, 2021 | 165.06 | 165.27 | 163.47 | 163.57 | 6,148,955 | -2.07(-1.25%) |
Aug 23, 2021 | 166.37 | 166.87 | 165.58 | 165.64 | 6,928,284 | -0.72(-0.43%) |
Aug 20, 2021 | 165.85 | 166.81 | 165.09 | 166.36 | 5,855,592 | +0.81(+0.49%) |
Aug 19, 2021 | 163.75 | 166.25 | 163.24 | 165.55 | 6,056,442 | +1.28(+0.78%) |
Aug 18, 2021 | 166.41 | 166.41 | 164.22 | 164.27 | 7,692,998 | -2.11(-1.27%) |
Aug 17, 2021 | 164.38 | 166.43 | 164.38 | 166.39 | 6,516,303 | +1.51(+0.92%) |
Aug 16, 2021 | 163.68 | 164.92 | 163.12 | 164.88 | 5,159,202 | +1.47(+0.90%) |
Aug 13, 2021 | 162.51 | 163.44 | 162.35 | 163.40 | 6,344,614 | +0.97(+0.60%) |
Aug 12, 2021 | 161.15 | 162.51 | 160.94 | 162.43 | 4,736,652 | +1.30(+0.81%) |
Aug 11, 2021 | 161.55 | 161.75 | 160.91 | 161.13 | 4,552,610 | +0.03(+0.02%) |
Aug 10, 2021 | 160.63 | 161.42 | 160.19 | 161.10 | 3,968,079 | +0.06(+0.03%) |
Aug 09, 2021 | 161.06 | 161.55 | 160.32 | 161.05 | 4,260,981 | +0.56(+0.35%) |
Aug 06, 2021 | 161.26 | 161.26 | 159.88 | 160.49 | 4,941,269 | -0.54(-0.33%) |
Aug 05, 2021 | 161.18 | 161.18 | 159.85 | 161.03 | 4,628,707 | +0.31(+0.19%) |
Aug 04, 2021 | 161.50 | 161.86 | 160.63 | 160.72 | 5,169,697 | -0.95(-0.59%) |
Aug 03, 2021 | 160.14 | 161.78 | 159.87 | 161.68 | 6,505,597 | +1.97(+1.23%) |
Aug 02, 2021 | 159.90 | 160.24 | 158.81 | 159.71 | 4,013,089 | +0.06(+0.04%) |
Jul 30, 2021 | 159.96 | 160.37 | 159.31 | 159.65 | 5,767,137 | +0.02(+0.01%) |
Jul 29, 2021 | 160.15 | 160.71 | 158.61 | 159.63 | 4,545,083 | +0.00(+0.00%) |
Jul 28, 2021 | 160.14 | 160.74 | 159.54 | 159.63 | 6,223,926 | -0.45(-0.28%) |
Jul 27, 2021 | 159.28 | 160.13 | 158.23 | 160.07 | 7,646,504 | +0.73(+0.46%) |
Jul 26, 2021 | 159.29 | 159.59 | 158.41 | 159.34 | 4,837,543 | +0.07(+0.05%) |
Jul 23, 2021 | 158.53 | 159.62 | 157.96 | 159.27 | 5,409,446 | +1.68(+1.07%) |
Jul 22, 2021 | 157.01 | 158.60 | 156.36 | 157.59 | 5,697,253 | +0.45(+0.29%) |
Jul 21, 2021 | 156.96 | 157.32 | 155.27 | 157.13 | 8,181,863 | +0.96(+0.62%) |
Jul 20, 2021 | 154.73 | 158.36 | 154.68 | 156.17 | 10,680,315 | +1.46(+0.94%) |
Jul 19, 2021 | 154.38 | 155.93 | 153.27 | 154.72 | 8,866,118 | -1.13(-0.73%) |
Jul 16, 2021 | 156.07 | 156.76 | 155.71 | 155.85 | 6,294,116 | -0.25(-0.16%) |
Jul 15, 2021 | 156.96 | 157.51 | 155.49 | 156.10 | 7,179,241 | -1.90(-1.20%) |
Jul 14, 2021 | 157.61 | 158.38 | 156.72 | 158.00 | 6,646,420 | +1.07(+0.68%) |
Jul 13, 2021 | 156.65 | 157.38 | 156.38 | 156.93 | 5,060,495 | -0.19(-0.12%) |
Jul 12, 2021 | 157.36 | 158.70 | 156.25 | 157.13 | 8,454,934 | -0.25(-0.16%) |
Jul 09, 2021 | 157.02 | 157.95 | 156.90 | 157.38 | 6,602,402 | +0.62(+0.40%) |
Jul 08, 2021 | 156.69 | 157.11 | 155.36 | 156.75 | 6,208,138 | -0.31(-0.19%) |
Jul 07, 2021 | 155.27 | 157.14 | 155.27 | 157.06 | 6,788,405 | +1.34(+0.86%) |
Jul 06, 2021 | 155.67 | 156.55 | 154.82 | 155.73 | 6,577,451 | -0.94(-0.60%) |
Jul 02, 2021 | 153.92 | 156.96 | 153.57 | 156.66 | 9,772,666 | +2.80(+1.82%) |
Jul 01, 2021 | 152.73 | 153.91 | 152.63 | 153.86 | 6,814,728 | +1.13(+0.74%) |
Jun 30, 2021 | 152.04 | 152.94 | 151.74 | 152.73 | 6,633,809 | +0.66(+0.43%) |
Jun 29, 2021 | 152.04 | 152.64 | 151.50 | 152.07 | 4,044,477 | +0.01(+0.01%) |
Jun 28, 2021 | 152.45 | 153.04 | 151.60 | 152.06 | 6,043,711 | -0.18(-0.12%) |
Jun 25, 2021 | 151.06 | 152.77 | 151.02 | 152.24 | 11,825,848 | +0.78(+0.51%) |
Jun 24, 2021 | 151.37 | 152.23 | 150.93 | 151.46 | 4,906,814 | +0.69(+0.45%) |
Jun 23, 2021 | 151.76 | 151.76 | 150.64 | 150.78 | 4,846,434 | -0.92(-0.61%) |
Jun 22, 2021 | 151.78 | 152.08 | 151.38 | 151.69 | 6,069,864 | -0.20(-0.13%) |
Jun 21, 2021 | 150.91 | 152.28 | 150.42 | 151.90 | 7,110,671 | +1.72(+1.15%) |
Jun 18, 2021 | 151.37 | 152.22 | 150.00 | 150.17 | 14,014,852 | -3.00(-1.96%) |
Jun 17, 2021 | 152.22 | 153.62 | 151.58 | 153.18 | 6,336,691 | +0.73(+0.48%) |
Jun 16, 2021 | 152.79 | 153.67 | 151.56 | 152.44 | 7,537,759 | -0.06(-0.04%) |
Jun 15, 2021 | 153.19 | 153.77 | 152.41 | 152.50 | 5,461,067 | -0.81(-0.53%) |
Jun 14, 2021 | 152.51 | 153.40 | 151.95 | 153.31 | 5,317,421 | +0.38(+0.25%) |
Jun 11, 2021 | 154.89 | 154.90 | 152.25 | 152.94 | 7,970,991 | -1.97(-1.27%) |
Jun 10, 2021 | 153.90 | 155.36 | 153.90 | 154.90 | 6,971,512 | +1.38(+0.90%) |
Jun 09, 2021 | 152.04 | 153.70 | 151.73 | 153.52 | 6,003,166 | +2.04(+1.35%) |
Jun 08, 2021 | 153.23 | 153.58 | 150.26 | 151.48 | 8,355,490 | -1.34(-0.88%) |
Jun 07, 2021 | 153.90 | 154.20 | 152.63 | 152.82 | 5,781,859 | -1.05(-0.68%) |
Jun 04, 2021 | 154.84 | 155.35 | 153.78 | 153.87 | 7,022,416 | -0.06(-0.04%) |
Jun 03, 2021 | 153.80 | 154.97 | 153.63 | 153.94 | 6,265,875 | -0.15(-0.10%) |
Jun 02, 2021 | 153.25 | 154.57 | 153.07 | 154.09 | 7,341,046 | +0.62(+0.40%) |
Jun 01, 2021 | 157.75 | 157.79 | 153.32 | 153.46 | 11,268,532 | -3.45(-2.20%) |
May 28, 2021 | 157.16 | 158.54 | 156.84 | 156.91 | 6,904,295 | +0.41(+0.26%) |
May 27, 2021 | 156.92 | 157.77 | 156.11 | 156.50 | 8,752,277 | -0.24(-0.15%) |
May 26, 2021 | 157.61 | 157.68 | 156.01 | 156.75 | 6,176,878 | -0.94(-0.59%) |
May 25, 2021 | 158.23 | 158.56 | 157.37 | 157.68 | 8,030,231 | -0.44(-0.28%) |
May 24, 2021 | 158.44 | 158.86 | 157.40 | 158.12 | 5,603,827 | +0.60(+0.38%) |
May 21, 2021 | 157.86 | 159.16 | 157.43 | 157.51 | 7,062,819 | -0.10(-0.06%) |
May 20, 2021 | 156.57 | 158.10 | 156.34 | 157.62 | 5,264,482 | +0.91(+0.58%) |
May 19, 2021 | 156.18 | 156.78 | 154.82 | 156.70 | 6,006,128 | -0.34(-0.22%) |
May 18, 2021 | 156.61 | 157.89 | 156.20 | 157.04 | 6,344,699 | +0.05(+0.04%) |
May 17, 2021 | 157.00 | 158.37 | 156.91 | 156.99 | 6,209,399 | +0.16(+0.10%) |
May 14, 2021 | 157.99 | 158.11 | 156.79 | 156.83 | 6,292,567 | +0.24(+0.15%) |
May 13, 2021 | 153.84 | 157.28 | 153.84 | 156.59 | 8,703,152 | +1.62(+1.05%) |
May 12, 2021 | 155.29 | 156.45 | 154.74 | 154.97 | 7,334,804 | -0.63(-0.40%) |
May 11, 2021 | 157.19 | 157.43 | 155.05 | 155.60 | 8,919,397 | -1.28(-0.82%) |
May 10, 2021 | 156.54 | 158.03 | 155.92 | 156.88 | 9,070,017 | +1.63(+1.05%) |
May 07, 2021 | 155.06 | 155.88 | 154.63 | 155.25 | 5,771,055 | +0.70(+0.45%) |
May 06, 2021 | 153.67 | 154.68 | 153.17 | 154.55 | 6,001,167 | +0.62(+0.40%) |
May 05, 2021 | 154.33 | 155.16 | 153.67 | 153.93 | 8,460,480 | -0.64(-0.42%) |
May 04, 2021 | 151.87 | 154.65 | 151.72 | 154.58 | 11,048,143 | +2.36(+1.55%) |