Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 134.17 | 134.48 | 131.89 | 133.60 | 4,690,820 | -1.67(-1.24%) |
Feb 25, 2022 | 129.79 | 136.39 | 130.85 | 135.27 | 7,491,180 | +6.12(+4.74%) |
Feb 24, 2022 | 127.71 | 129.32 | 125.59 | 129.15 | 6,792,477 | -0.61(-0.47%) |
Feb 23, 2022 | 131.89 | 132.41 | 129.54 | 129.76 | 4,279,291 | -2.13(-1.61%) |
Feb 22, 2022 | 133.19 | 133.41 | 131.11 | 131.89 | 5,017,161 | -0.78(-0.59%) |
Feb 18, 2022 | 132.67 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.58 | 136.13 | 133.44 | 133.59 | 6,907,184 | -4.94(-3.57%) |
Feb 16, 2022 | 139.75 | 140.64 | 137.18 | 138.53 | 5,020,723 | -1.52(-1.09%) |
Feb 15, 2022 | 141.28 | 141.60 | 139.08 | 140.06 | 3,747,480 | -0.60(-0.42%) |
Feb 14, 2022 | 141.84 | 142.06 | 138.29 | 140.65 | 5,206,058 | -1.36(-0.96%) |
Feb 11, 2022 | 142.56 | 143.85 | 141.35 | 142.01 | 4,081,082 | -0.18(-0.13%) |
Feb 10, 2022 | 144.21 | 144.91 | 141.55 | 142.19 | 4,077,799 | -3.47(-2.38%) |
Feb 09, 2022 | 145.58 | 146.21 | 144.14 | 145.66 | 2,407,652 | +1.09(+0.76%) |
Feb 08, 2022 | 143.69 | 145.19 | 142.71 | 144.57 | 2,666,839 | +1.10(+0.77%) |
Feb 07, 2022 | 143.09 | 144.48 | 142.43 | 143.46 | 2,742,165 | +0.39(+0.27%) |
Feb 04, 2022 | 145.80 | 146.64 | 142.51 | 143.07 | 4,545,884 | -3.26(-2.23%) |
Feb 03, 2022 | 148.00 | 146.07 | 146.33 | 2,930,307 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.37 | 150.66 | 147.59 | 148.35 | 3,583,560 | -0.69(-0.46%) |
Feb 01, 2022 | 147.40 | 149.51 | 146.66 | 149.04 | 3,356,740 | +1.25(+0.85%) |
Jan 31, 2022 | 144.83 | 148.02 | 147.78 | 5,718,072 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.89 | 150.21 | 142.90 | 145.18 | 6,989,438 | -6.28(-4.15%) |
Jan 27, 2022 | 150.52 | 153.21 | 149.94 | 151.47 | 3,126,366 | +0.77(+0.51%) |
Jan 26, 2022 | 155.13 | 156.00 | 149.84 | 150.70 | 4,951,735 | -3.96(-2.56%) |
Jan 25, 2022 | 154.47 | 155.28 | 149.55 | 154.66 | 5,673,322 | +0.85(+0.55%) |
Jan 24, 2022 | 152.98 | 154.18 | 150.28 | 153.82 | 5,293,370 | +0.13(+0.09%) |
Jan 21, 2022 | 154.35 | 156.68 | 153.60 | 153.68 | 3,908,445 | -0.82(-0.53%) |
Jan 20, 2022 | 158.96 | 159.53 | 154.27 | 154.50 | 3,163,344 | -4.37(-2.75%) |
Jan 19, 2022 | 160.07 | 161.00 | 158.12 | 158.87 | 2,211,613 | +0.18(+0.11%) |
Jan 18, 2022 | 158.60 | 158.93 | 156.82 | 158.69 | 2,708,149 | -0.41(-0.26%) |
Jan 14, 2022 | 159.10 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.12 | 161.42 | 159.36 | 161.13 | 2,352,798 | +1.42(+0.89%) |
Jan 12, 2022 | 159.34 | 160.23 | 158.97 | 159.71 | 1,943,790 | +0.39(+0.25%) |
Jan 11, 2022 | 158.44 | 159.82 | 157.04 | 159.32 | 2,545,435 | +1.40(+0.88%) |
Jan 10, 2022 | 159.74 | 160.07 | 157.36 | 157.92 | 2,603,375 | -2.26(-1.41%) |
Jan 07, 2022 | 158.56 | 160.66 | 157.75 | 160.18 | 3,145,835 | +1.74(+1.10%) |
Jan 06, 2022 | 161.01 | 161.36 | 158.03 | 158.44 | 2,814,575 | -1.33(-0.83%) |
Jan 05, 2022 | 157.67 | 161.81 | 157.56 | 159.77 | 3,316,147 | -0.66(-0.41%) |
Jan 04, 2022 | 158.87 | 161.35 | 158.47 | 160.43 | 2,832,179 | +2.22(+1.40%) |
Jan 03, 2022 | 158.73 | 159.41 | 156.52 | 158.21 | 2,169,007 | +0.10(+0.06%) |
Dec 31, 2021 | 158.03 | 158.75 | 157.12 | 158.12 | 1,589,141 | -0.01(-0.01%) |
Dec 30, 2021 | 159.22 | 159.50 | 158.07 | 158.12 | 1,197,655 | -0.69(-0.43%) |
Dec 29, 2021 | 157.98 | 159.24 | 157.76 | 158.81 | 1,372,670 | +0.69(+0.43%) |
Dec 28, 2021 | 157.41 | 158.89 | 157.41 | 158.12 | 1,818,686 | +0.84(+0.53%) |
Dec 27, 2021 | 155.91 | 157.31 | 155.69 | 157.29 | 1,328,974 | +1.54(+0.99%) |
Dec 23, 2021 | 153.99 | 156.33 | 153.80 | 155.75 | 2,197,093 | +2.07(+1.35%) |
Dec 22, 2021 | 153.92 | 154.20 | 152.70 | 153.67 | 2,271,513 | -0.25(-0.16%) |
Dec 21, 2021 | 154.39 | 154.88 | 153.30 | 153.92 | 2,240,414 | +0.25(+0.16%) |
Dec 20, 2021 | 154.18 | 154.78 | 152.18 | 153.67 | 2,226,206 | -1.88(-1.21%) |
Dec 17, 2021 | 158.32 | 158.73 | 155.19 | 155.55 | 4,507,921 | -3.17(-2.00%) |
Dec 16, 2021 | 157.30 | 159.28 | 155.61 | 158.72 | 2,526,673 | +2.25(+1.44%) |
Dec 15, 2021 | 155.85 | 156.86 | 154.78 | 156.47 | 2,403,530 | +0.94(+0.61%) |
Dec 14, 2021 | 155.64 | 157.20 | 155.11 | 155.53 | 2,614,744 | +0.12(+0.08%) |
Dec 13, 2021 | 157.56 | 157.88 | 155.25 | 155.40 | 2,842,152 | -2.24(-1.42%) |
Dec 10, 2021 | 158.39 | 158.39 | 156.76 | 157.64 | 1,734,158 | +1.03(+0.66%) |
Dec 09, 2021 | 157.10 | 157.91 | 156.35 | 156.61 | 1,975,664 | -0.09(-0.06%) |
Dec 08, 2021 | 157.11 | 157.40 | 155.27 | 156.70 | 2,165,998 | -0.45(-0.29%) |
Dec 07, 2021 | 157.65 | 158.75 | 156.82 | 157.15 | 2,609,457 | -0.58(-0.37%) |
Dec 06, 2021 | 155.35 | 158.69 | 154.88 | 157.73 | 3,840,477 | +4.10(+2.67%) |
Dec 03, 2021 | 151.24 | 153.91 | 150.59 | 153.63 | 3,391,620 | +2.07(+1.37%) |
Dec 02, 2021 | 152.69 | 153.80 | 151.21 | 151.56 | 3,782,683 | -0.42(-0.28%) |
Dec 01, 2021 | 153.59 | 155.46 | 151.95 | 151.97 | 3,657,376 | +0.61(+0.41%) |
Nov 30, 2021 | 155.51 | 156.54 | 151.27 | 151.36 | 5,999,693 | -5.51(-3.51%) |
Nov 29, 2021 | 157.08 | 157.40 | 155.76 | 156.87 | 2,611,385 | +0.63(+0.40%) |
Nov 26, 2021 | 155.35 | 157.40 | 154.35 | 156.24 | 2,148,340 | -1.88(-1.19%) |
Nov 24, 2021 | 159.31 | 159.78 | 158.03 | 158.12 | 1,672,239 | -1.63(-1.02%) |
Nov 23, 2021 | 160.77 | 161.40 | 159.02 | 159.74 | 2,184,187 | -0.18(-0.11%) |
Nov 22, 2021 | 159.56 | 162.25 | 159.14 | 159.92 | 2,664,640 | +0.38(+0.24%) |
Nov 19, 2021 | 159.73 | 160.95 | 158.55 | 159.54 | 2,789,066 | +0.41(+0.26%) |
Nov 18, 2021 | 162.10 | 159.65 | 159.06 | 159.13 | 2,847,793 | -2.75(-1.70%) |
Nov 17, 2021 | 161.91 | 162.35 | 160.37 | 161.88 | 2,547,200 | -0.03(-0.02%) |
Nov 16, 2021 | 161.85 | 162.64 | 161.32 | 161.91 | 2,129,433 | +0.05(+0.03%) |
Nov 15, 2021 | 162.54 | 163.35 | 161.49 | 161.85 | 1,657,434 | -0.31(-0.19%) |
Nov 12, 2021 | 159.77 | 164.49 | 159.18 | 162.16 | 4,988,956 | +3.05(+1.91%) |
Nov 11, 2021 | 161.59 | 161.62 | 158.50 | 159.12 | 2,250,005 | -1.95(-1.21%) |
Nov 10, 2021 | 160.11 | 161.44 | 161.07 | 1,939,576 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.14 | 161.20 | 159.33 | 160.11 | 2,018,055 | -0.19(-0.12%) |
Nov 08, 2021 | 161.28 | 161.96 | 159.17 | 160.29 | 2,101,961 | -0.23(-0.14%) |
Nov 05, 2021 | 160.80 | 162.31 | 159.77 | 160.52 | 2,054,992 | +1.05(+0.66%) |
Nov 04, 2021 | 161.11 | 161.54 | 159.14 | 159.47 | 2,323,335 | -1.43(-0.89%) |
Nov 03, 2021 | 160.51 | 161.25 | 158.91 | 160.90 | 2,246,178 | +0.23(+0.14%) |
Nov 02, 2021 | 158.92 | 160.79 | 158.59 | 160.67 | 2,506,305 | +2.11(+1.33%) |
Nov 01, 2021 | 157.63 | 158.70 | 156.73 | 158.56 | 2,277,055 | +0.80(+0.50%) |
Oct 29, 2021 | 158.68 | 159.74 | 157.27 | 157.77 | 2,898,813 | -1.05(-0.66%) |
Oct 28, 2021 | 157.39 | 158.94 | 157.38 | 158.82 | 2,202,559 | +1.44(+0.91%) |
Oct 27, 2021 | 160.94 | 161.00 | 157.24 | 157.38 | 2,975,306 | -3.46(-2.15%) |
Oct 26, 2021 | 159.88 | 160.84 | 3,552,191 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.37 | 161.54 | 158.45 | 161.05 | 3,063,419 | +1.41(+0.89%) |
Oct 22, 2021 | 161.20 | 161.84 | 159.62 | 159.64 | 2,979,675 | -1.17(-0.73%) |
Oct 21, 2021 | 161.45 | 161.48 | 159.39 | 160.80 | 1,881,278 | -0.26(-0.16%) |
Oct 20, 2021 | 161.22 | 161.74 | 160.73 | 161.07 | 2,025,666 | +0.10(+0.06%) |
Oct 19, 2021 | 161.09 | 161.45 | 160.38 | 160.97 | 1,578,947 | +0.52(+0.32%) |
Oct 18, 2021 | 159.63 | 160.63 | 158.35 | 160.45 | 1,985,710 | -0.20(-0.12%) |
Oct 15, 2021 | 159.54 | 161.58 | 159.53 | 160.65 | 2,447,266 | +1.43(+0.90%) |
Oct 14, 2021 | 157.17 | 159.28 | 157.12 | 159.21 | 2,581,344 | +2.78(+1.78%) |
Oct 13, 2021 | 155.06 | 157.52 | 154.55 | 156.43 | 2,299,673 | +1.45(+0.93%) |
Oct 12, 2021 | 155.66 | 156.19 | 154.63 | 154.99 | 2,441,765 | -0.66(-0.43%) |
Oct 11, 2021 | 157.18 | 157.70 | 155.58 | 155.65 | 3,047,865 | -0.59(-0.38%) |
Oct 08, 2021 | 156.79 | 157.25 | 156.09 | 156.24 | 2,796,984 | -0.75(-0.48%) |
Oct 07, 2021 | 158.93 | 159.62 | 156.92 | 156.99 | 3,259,911 | -0.53(-0.34%) |
Oct 06, 2021 | 155.96 | 157.65 | 154.98 | 157.52 | 2,330,561 | +0.46(+0.29%) |
Oct 05, 2021 | 155.56 | 157.70 | 155.02 | 157.06 | 2,138,596 | +1.62(+1.05%) |
Oct 04, 2021 | 153.77 | 156.37 | 153.44 | 155.44 | 3,409,297 | -0.56(-0.36%) |
Oct 01, 2021 | 155.62 | 156.65 | 153.83 | 156.00 | 2,740,074 | +1.11(+0.72%) |
Sep 30, 2021 | 160.45 | 160.75 | 154.85 | 154.89 | 3,664,670 | -4.82(-3.02%) |
Sep 29, 2021 | 158.86 | 160.16 | 158.20 | 159.71 | 1,897,068 | +0.73(+0.46%) |
Sep 28, 2021 | 160.54 | 161.45 | 158.73 | 158.98 | 2,594,164 | -1.54(-0.96%) |
Sep 27, 2021 | 159.66 | 161.72 | 159.65 | 160.51 | 2,324,134 | +0.66(+0.41%) |
Sep 24, 2021 | 160.26 | 160.76 | 159.47 | 159.85 | 2,352,528 | -0.43(-0.27%) |
Sep 23, 2021 | 159.06 | 161.45 | 158.93 | 160.28 | 2,476,476 | +1.49(+0.94%) |
Sep 22, 2021 | 158.32 | 159.77 | 158.00 | 158.79 | 2,515,142 | +1.25(+0.80%) |
Sep 21, 2021 | 159.79 | 159.88 | 156.90 | 157.54 | 3,374,543 | -1.86(-1.17%) |
Sep 20, 2021 | 157.73 | 160.47 | 157.42 | 159.40 | 4,702,672 | -0.85(-0.53%) |
Sep 17, 2021 | 159.89 | 161.28 | 158.41 | 160.25 | 12,140,953 | -1.03(-0.64%) |
Sep 16, 2021 | 162.60 | 162.99 | 160.54 | 161.28 | 2,891,051 | -1.35(-0.83%) |
Sep 15, 2021 | 161.42 | 163.44 | 160.99 | 162.63 | 2,893,167 | +1.56(+0.97%) |
Sep 14, 2021 | 163.92 | 164.23 | 160.41 | 161.07 | 3,764,693 | -2.48(-1.52%) |
Sep 13, 2021 | 163.61 | 165.93 | 162.11 | 163.55 | 5,715,816 | +0.60(+0.37%) |
Sep 10, 2021 | 164.99 | 165.31 | 162.91 | 162.95 | 2,531,630 | -1.06(-0.65%) |
Sep 09, 2021 | 165.59 | 166.45 | 163.40 | 164.01 | 3,441,331 | -1.89(-1.14%) |
Sep 08, 2021 | 163.90 | 166.34 | 163.36 | 165.90 | 4,142,041 | +2.04(+1.24%) |
Sep 07, 2021 | 170.34 | 170.41 | 163.84 | 163.86 | 6,664,172 | -7.78(-4.53%) |
Sep 03, 2021 | 171.70 | 172.71 | 170.96 | 171.64 | 1,658,713 | -0.44(-0.26%) |
Sep 02, 2021 | 171.35 | 172.10 | 170.82 | 172.08 | 2,372,232 | +1.28(+0.75%) |
Sep 01, 2021 | 171.78 | 171.96 | 170.36 | 170.80 | 2,180,397 | -1.15(-0.67%) |
Aug 31, 2021 | 172.93 | 173.05 | 171.43 | 171.95 | 3,186,865 | -1.26(-0.73%) |
Aug 30, 2021 | 172.34 | 174.20 | 171.97 | 173.21 | 1,431,496 | +0.99(+0.57%) |
Aug 27, 2021 | 173.06 | 173.64 | 171.40 | 172.22 | 2,431,018 | -0.24(-0.14%) |
Aug 26, 2021 | 171.46 | 172.52 | 170.99 | 172.46 | 1,650,418 | +0.87(+0.50%) |
Aug 25, 2021 | 171.75 | 172.22 | 170.16 | 171.59 | 1,826,351 | -0.36(-0.21%) |
Aug 24, 2021 | 172.02 | 173.15 | 171.59 | 171.96 | 1,577,039 | +0.06(+0.04%) |
Aug 23, 2021 | 172.18 | 173.27 | 171.01 | 171.89 | 2,236,004 | +0.46(+0.27%) |
Aug 20, 2021 | 171.59 | 172.29 | 170.73 | 171.43 | 2,715,232 | +0.25(+0.14%) |
Aug 19, 2021 | 170.87 | 171.95 | 170.26 | 171.19 | 2,639,135 | -1.01(-0.59%) |
Aug 18, 2021 | 174.00 | 174.21 | 172.02 | 172.19 | 2,414,941 | -2.66(-1.52%) |
Aug 17, 2021 | 177.00 | 177.00 | 173.15 | 174.86 | 2,611,029 | -2.43(-1.37%) |
Aug 16, 2021 | 176.21 | 177.68 | 175.59 | 177.29 | 1,833,958 | +1.53(+0.87%) |
Aug 13, 2021 | 176.33 | 176.75 | 175.51 | 175.76 | 2,180,569 | -0.75(-0.42%) |
Aug 12, 2021 | 176.55 | 177.33 | 175.57 | 176.51 | 1,406,071 | -0.12(-0.07%) |
Aug 11, 2021 | 175.25 | 176.80 | 174.65 | 176.63 | 2,530,494 | +2.03(+1.16%) |
Aug 10, 2021 | 173.71 | 174.81 | 173.24 | 174.60 | 1,824,169 | +1.59(+0.92%) |
Aug 09, 2021 | 173.19 | 173.63 | 172.43 | 173.00 | 1,361,857 | -0.61(-0.35%) |
Aug 06, 2021 | 173.66 | 174.60 | 173.11 | 173.61 | 1,273,922 | +0.29(+0.17%) |
Aug 05, 2021 | 173.98 | 174.48 | 172.87 | 173.32 | 1,797,717 | +0.24(+0.14%) |
Aug 04, 2021 | 175.60 | 175.96 | 172.80 | 173.09 | 2,347,504 | -3.07(-1.74%) |
Aug 03, 2021 | 173.97 | 177.19 | 172.97 | 176.16 | 2,520,264 | +3.07(+1.78%) |
Aug 02, 2021 | 174.44 | 175.87 | 173.00 | 173.08 | 1,520,659 | -0.37(-0.21%) |
Jul 30, 2021 | 173.50 | 174.59 | 172.81 | 173.45 | 2,180,086 | -0.20(-0.12%) |
Jul 29, 2021 | 175.25 | 175.25 | 173.45 | 173.65 | 2,419,661 | -0.10(-0.06%) |
Jul 28, 2021 | 174.66 | 175.58 | 173.59 | 173.75 | 2,441,518 | -1.92(-1.09%) |
Jul 27, 2021 | 172.81 | 176.18 | 170.79 | 175.66 | 3,423,576 | -1.05(-0.59%) |
Jul 26, 2021 | 175.65 | 177.65 | 175.19 | 176.72 | 2,749,152 | +1.03(+0.59%) |
Jul 23, 2021 | 175.70 | 176.16 | 174.32 | 175.68 | 1,792,566 | +1.24(+0.71%) |
Jul 22, 2021 | 176.58 | 176.70 | 174.09 | 174.44 | 1,940,701 | -1.49(-0.85%) |
Jul 21, 2021 | 176.24 | 177.78 | 175.22 | 175.93 | 2,281,359 | -0.04(-0.02%) |
Jul 20, 2021 | 173.80 | 177.20 | 173.56 | 175.97 | 3,176,353 | +2.86(+1.65%) |
Jul 19, 2021 | 172.68 | 173.97 | 170.97 | 173.12 | 3,590,589 | -1.59(-0.91%) |
Jul 16, 2021 | 177.99 | 178.07 | 174.30 | 174.70 | 2,823,553 | -2.82(-1.59%) |
Jul 15, 2021 | 176.51 | 177.68 | 175.72 | 177.52 | 2,440,696 | -0.21(-0.12%) |
Jul 14, 2021 | 175.76 | 178.04 | 175.26 | 177.73 | 2,804,789 | +2.83(+1.62%) |
Jul 13, 2021 | 175.33 | 176.24 | 174.51 | 174.90 | 1,926,688 | -0.33(-0.19%) |
Jul 12, 2021 | 173.59 | 176.53 | 173.41 | 175.24 | 2,466,187 | -0.89(-0.51%) |
Jul 09, 2021 | 174.99 | 176.92 | 174.60 | 176.13 | 2,791,555 | +2.39(+1.38%) |
Jul 08, 2021 | 173.94 | 174.43 | 172.91 | 173.74 | 2,473,247 | -1.39(-0.80%) |
Jul 07, 2021 | 171.86 | 175.31 | 171.86 | 175.13 | 1,934,421 | +2.60(+1.51%) |
Jul 06, 2021 | 172.81 | 173.31 | 170.66 | 172.53 | 2,906,069 | -2.63(-1.50%) |
Jul 02, 2021 | 174.14 | 175.51 | 173.45 | 175.16 | 1,840,722 | +0.70(+0.40%) |
Jul 01, 2021 | 174.77 | 174.96 | 173.28 | 174.46 | 2,120,271 | +0.40(+0.23%) |
Jun 30, 2021 | 171.66 | 174.36 | 171.34 | 174.05 | 2,958,101 | +2.28(+1.33%) |
Jun 29, 2021 | 171.92 | 173.35 | 171.50 | 171.77 | 2,120,423 | -0.41(-0.24%) |
Jun 28, 2021 | 171.54 | 172.55 | 170.34 | 172.19 | 2,397,133 | +1.53(+0.90%) |
Jun 25, 2021 | 169.49 | 171.16 | 169.38 | 170.65 | 7,047,611 | +1.31(+0.77%) |
Jun 24, 2021 | 169.38 | 169.77 | 167.92 | 169.35 | 2,501,398 | +0.79(+0.47%) |
Jun 23, 2021 | 170.70 | 171.24 | 168.49 | 168.56 | 3,396,760 | -2.44(-1.42%) |
Jun 22, 2021 | 170.65 | 171.79 | 170.08 | 170.99 | 2,022,889 | -0.06(-0.04%) |
Jun 21, 2021 | 169.64 | 172.30 | 169.64 | 171.06 | 2,885,462 | +3.16(+1.88%) |
Jun 18, 2021 | 168.74 | 169.62 | 167.83 | 167.89 | 5,768,368 | -3.10(-1.81%) |
Jun 17, 2021 | 172.45 | 173.06 | 169.12 | 170.99 | 2,949,717 | -1.55(-0.90%) |
Jun 16, 2021 | 175.75 | 176.12 | 172.46 | 172.54 | 2,531,970 | -3.24(-1.84%) |
Jun 15, 2021 | 176.83 | 176.88 | 174.84 | 175.79 | 1,951,356 | -0.66(-0.37%) |
Jun 14, 2021 | 177.26 | 178.40 | 175.62 | 176.44 | 1,992,429 | -1.27(-0.71%) |
Jun 11, 2021 | 178.55 | 179.55 | 176.59 | 177.72 | 1,935,823 | -0.28(-0.16%) |
Jun 10, 2021 | 178.89 | 179.61 | 177.69 | 178.00 | 2,228,874 | +0.34(+0.19%) |
Jun 09, 2021 | 178.37 | 178.38 | 176.95 | 177.65 | 1,950,848 | -0.75(-0.42%) |
Jun 08, 2021 | 177.00 | 178.79 | 176.25 | 178.40 | 1,941,553 | -0.12(-0.07%) |
Jun 07, 2021 | 180.82 | 181.22 | 178.15 | 178.52 | 1,747,353 | -2.03(-1.13%) |
Jun 04, 2021 | 178.85 | 180.62 | 178.56 | 180.55 | 2,360,660 | +2.09(+1.17%) |
Jun 03, 2021 | 177.44 | 179.34 | 176.84 | 178.47 | 2,170,657 | +0.33(+0.19%) |
Jun 02, 2021 | 178.52 | 178.73 | 177.32 | 178.14 | 2,142,537 | +0.08(+0.04%) |
Jun 01, 2021 | 179.62 | 179.71 | 177.49 | 178.06 | 1,788,600 | +0.14(+0.08%) |
May 28, 2021 | 178.65 | 179.10 | 177.71 | 177.92 | 1,987,060 | -0.18(-0.10%) |
May 27, 2021 | 177.88 | 178.74 | 177.55 | 178.09 | 2,804,593 | +1.46(+0.82%) |
May 26, 2021 | 176.30 | 176.82 | 175.52 | 176.64 | 2,108,121 | -0.11(-0.06%) |
May 25, 2021 | 177.75 | 177.88 | 176.45 | 176.75 | 1,733,940 | -0.79(-0.44%) |
May 24, 2021 | 177.71 | 178.33 | 176.94 | 177.54 | 1,745,400 | +0.66(+0.37%) |
May 21, 2021 | 176.75 | 178.55 | 176.20 | 176.88 | 1,754,296 | +0.18(+0.10%) |
May 20, 2021 | 176.21 | 177.17 | 175.69 | 176.70 | 1,612,002 | +0.47(+0.26%) |
May 19, 2021 | 175.63 | 176.32 | 173.39 | 176.23 | 2,551,928 | -0.37(-0.21%) |
May 18, 2021 | 178.31 | 178.48 | 176.41 | 176.61 | 2,036,864 | -1.81(-1.01%) |
May 17, 2021 | 177.97 | 178.63 | 177.18 | 178.42 | 1,761,110 | +0.64(+0.36%) |
May 14, 2021 | 177.45 | 178.43 | 176.59 | 177.78 | 1,696,273 | +0.84(+0.48%) |
May 13, 2021 | 172.79 | 177.48 | 172.57 | 176.94 | 1,936,384 | +3.95(+2.28%) |
May 12, 2021 | 177.10 | 177.19 | 172.95 | 172.99 | 2,563,564 | -4.22(-2.38%) |
May 11, 2021 | 179.67 | 179.95 | 176.06 | 177.21 | 2,934,646 | -3.14(-1.74%) |
May 10, 2021 | 178.32 | 181.76 | 178.32 | 180.35 | 3,712,876 | +3.71(+2.10%) |
May 07, 2021 | 175.98 | 177.34 | 175.05 | 176.64 | 2,119,673 | +0.57(+0.33%) |
May 06, 2021 | 175.09 | 176.16 | 174.37 | 176.07 | 2,116,107 | +0.84(+0.48%) |
May 05, 2021 | 173.97 | 175.47 | 172.13 | 175.22 | 2,322,348 | +1.79(+1.03%) |
May 04, 2021 | 172.66 | 173.59 | 171.84 | 173.43 | 2,160,072 | +0.67(+0.39%) |
May 03, 2021 | 172.22 | 173.51 | 171.07 | 172.76 | 2,046,167 | +1.28(+0.75%) |
Apr 30, 2021 | 171.94 | 173.09 | 170.61 | 171.49 | 2,882,061 | -1.66(-0.96%) |
Apr 29, 2021 | 171.20 | 173.46 | 170.73 | 173.15 | 2,169,406 | +2.71(+1.59%) |
Apr 28, 2021 | 169.62 | 171.63 | 169.46 | 170.43 | 2,893,199 | +1.29(+0.76%) |
Apr 27, 2021 | 166.59 | 170.37 | 164.08 | 169.15 | 6,074,592 | -4.51(-2.59%) |
Apr 26, 2021 | 176.56 | 176.57 | 173.61 | 173.65 | 2,966,286 | -2.23(-1.27%) |
Apr 23, 2021 | 174.84 | 176.72 | 174.83 | 175.89 | 2,143,554 | +1.13(+0.65%) |
Apr 22, 2021 | 174.56 | 175.86 | 174.13 | 174.76 | 2,547,406 | +0.02(+0.01%) |
Apr 21, 2021 | 172.49 | 175.28 | 172.34 | 174.74 | 3,043,949 | +2.24(+1.30%) |
Apr 20, 2021 | 173.05 | 173.41 | 171.75 | 172.49 | 1,900,430 | -0.25(-0.15%) |
Apr 19, 2021 | 172.31 | 172.83 | 171.08 | 172.75 | 2,529,734 | +0.01(+0.00%) |
Apr 16, 2021 | 172.86 | 173.69 | 172.22 | 172.74 | 3,183,832 | +0.96(+0.56%) |
Apr 15, 2021 | 171.61 | 172.07 | 170.41 | 171.78 | 1,680,310 | +0.64(+0.37%) |
Apr 14, 2021 | 170.10 | 171.70 | 169.63 | 171.15 | 1,810,578 | +0.24(+0.14%) |
Apr 13, 2021 | 170.50 | 171.65 | 169.94 | 170.90 | 2,597,849 | -1.18(-0.69%) |
Apr 12, 2021 | 172.41 | 173.35 | 171.41 | 172.09 | 1,933,733 | -0.15(-0.09%) |
Apr 09, 2021 | 170.54 | 173.07 | 170.54 | 172.23 | 2,482,918 | +1.98(+1.16%) |
Apr 08, 2021 | 169.12 | 171.07 | 168.78 | 170.25 | 2,749,720 | +0.67(+0.40%) |
Apr 07, 2021 | 168.89 | 169.93 | 168.68 | 169.58 | 1,726,240 | +0.10(+0.06%) |
Apr 06, 2021 | 169.62 | 170.15 | 168.75 | 169.48 | 1,693,051 | -0.11(-0.07%) |
Apr 05, 2021 | 168.66 | 170.45 | 168.50 | 169.60 | 2,256,714 | +1.97(+1.18%) |
Apr 01, 2021 | 168.10 | 168.68 | 166.00 | 167.62 | 2,186,894 | +0.02(+0.01%) |
Mar 31, 2021 | 168.70 | 169.13 | 167.06 | 167.60 | 2,789,754 | -1.71(-1.01%) |
Mar 30, 2021 | 169.61 | 171.04 | 168.65 | 169.31 | 2,157,398 | -0.96(-0.56%) |
Mar 29, 2021 | 168.42 | 171.12 | 168.33 | 170.27 | 2,991,104 | +0.75(+0.44%) |
Mar 26, 2021 | 167.89 | 169.58 | 167.20 | 169.52 | 3,078,413 | +1.55(+0.92%) |
Mar 25, 2021 | 166.70 | 168.20 | 165.42 | 167.97 | 2,553,390 | +2.10(+1.26%) |
Mar 24, 2021 | 163.91 | 167.66 | 163.60 | 165.87 | 3,252,290 | +2.05(+1.25%) |
Mar 23, 2021 | 164.20 | 166.76 | 163.45 | 163.82 | 3,182,941 | -0.99(-0.60%) |
Mar 22, 2021 | 163.76 | 165.06 | 162.67 | 164.81 | 2,994,537 | +0.66(+0.40%) |
Mar 19, 2021 | 165.53 | 166.14 | 164.13 | 164.15 | 7,677,985 | -1.99(-1.20%) |
Mar 18, 2021 | 164.06 | 167.09 | 164.06 | 166.14 | 3,506,455 | +2.35(+1.43%) |
Mar 17, 2021 | 162.95 | 165.26 | 162.71 | 163.79 | 2,970,358 | +1.26(+0.78%) |
Mar 16, 2021 | 163.53 | 163.94 | 161.78 | 162.53 | 2,602,590 | -2.29(-1.39%) |
Mar 15, 2021 | 161.82 | 164.95 | 161.54 | 164.82 | 3,794,004 | +3.97(+2.47%) |
Mar 12, 2021 | 161.46 | 161.98 | 160.29 | 160.85 | 3,094,278 | +0.30(+0.19%) |
Mar 11, 2021 | 159.30 | 160.99 | 158.40 | 160.55 | 2,732,946 | +0.05(+0.03%) |
Mar 10, 2021 | 158.50 | 161.25 | 157.80 | 160.50 | 2,724,480 | +2.90(+1.84%) |
Mar 09, 2021 | 159.62 | 160.19 | 157.46 | 157.60 | 3,266,625 | -2.25(-1.41%) |
Mar 08, 2021 | 157.44 | 161.53 | 157.38 | 159.85 | 2,960,102 | +2.58(+1.64%) |
Mar 05, 2021 | 155.23 | 157.93 | 153.92 | 157.27 | 2,601,212 | +2.76(+1.78%) |
Mar 04, 2021 | 155.96 | 156.73 | 151.42 | 154.51 | 4,060,882 | -0.37(-0.24%) |
Mar 03, 2021 | 154.34 | 156.59 | 153.79 | 154.89 | 2,606,301 | +0.83(+0.54%) |
Mar 02, 2021 | 153.97 | 154.65 | 152.04 | 154.06 | 2,612,355 | +0.61(+0.40%) |