Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 189.00 | 189.44 | 186.91 | 189.07 | 73,608 | -2.40(-1.25%) |
Feb 25, 2022 | 186.03 | 191.60 | 188.93 | 191.47 | 99,180 | +6.23(+3.37%) |
Feb 24, 2022 | 186.54 | 186.94 | 181.96 | 185.23 | 438,745 | -3.94(-2.08%) |
Feb 23, 2022 | 191.37 | 191.37 | 189.03 | 189.18 | 103,599 | -1.13(-0.59%) |
Feb 22, 2022 | 191.93 | 191.93 | 189.23 | 190.30 | 202,832 | -1.22(-0.64%) |
Feb 18, 2022 | 191.53 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 189.96 | 191.81 | 189.35 | 191.38 | 44,451 | +0.82(+0.43%) |
Feb 16, 2022 | 189.75 | 191.15 | 189.12 | 190.56 | 37,256 | +0.82(+0.43%) |
Feb 15, 2022 | 190.79 | 191.66 | 189.09 | 189.74 | 37,924 | +0.05(+0.02%) |
Feb 14, 2022 | 190.55 | 190.55 | 187.30 | 189.69 | 48,308 | -0.48(-0.25%) |
Feb 11, 2022 | 190.58 | 191.54 | 189.64 | 190.17 | 118,945 | +0.01(+0.00%) |
Feb 10, 2022 | 190.70 | 192.34 | 189.57 | 190.16 | 214,519 | -1.61(-0.84%) |
Feb 09, 2022 | 192.72 | 192.90 | 191.50 | 191.78 | 52,987 | -0.62(-0.32%) |
Feb 08, 2022 | 191.51 | 192.74 | 191.34 | 192.40 | 54,153 | +1.05(+0.55%) |
Feb 07, 2022 | 191.29 | 192.21 | 190.03 | 191.35 | 50,784 | +0.62(+0.33%) |
Feb 04, 2022 | 191.64 | 192.54 | 189.61 | 190.72 | 107,199 | -2.25(-1.17%) |
Feb 03, 2022 | 192.40 | 194.00 | 192.98 | 139,950 | +0.12(+0.06%) | |
Feb 02, 2022 | 190.98 | 193.01 | 190.98 | 192.85 | 112,977 | +2.02(+1.06%) |
Feb 01, 2022 | 191.25 | 191.53 | 189.05 | 190.83 | 221,829 | -0.42(-0.22%) |
Jan 31, 2022 | 189.97 | 191.28 | 191.25 | 38,985 | +0.07(+0.03%) | |
Jan 28, 2022 | 187.99 | 191.21 | 187.00 | 191.19 | 76,407 | +2.10(+1.11%) |
Jan 27, 2022 | 188.61 | 191.44 | 188.49 | 189.08 | 43,883 | +1.54(+0.82%) |
Jan 26, 2022 | 187.93 | 189.91 | 186.70 | 187.54 | 74,684 | -1.57(-0.83%) |
Jan 25, 2022 | 189.20 | 189.70 | 186.42 | 189.11 | 62,581 | -1.56(-0.82%) |
Jan 24, 2022 | 190.58 | 191.72 | 186.64 | 190.67 | 76,478 | -0.72(-0.38%) |
Jan 21, 2022 | 191.50 | 193.49 | 190.99 | 191.39 | 205,368 | -0.10(-0.05%) |
Jan 20, 2022 | 192.44 | 193.49 | 191.27 | 191.50 | 26,323 | -0.64(-0.33%) |
Jan 19, 2022 | 191.47 | 193.53 | 191.37 | 192.13 | 68,789 | +0.83(+0.44%) |
Jan 18, 2022 | 192.76 | 192.82 | 190.81 | 191.30 | 53,917 | -2.67(-1.38%) |
Jan 14, 2022 | 193.97 | 0 | +1.37(+0.71%) | |||
Jan 13, 2022 | 192.01 | 192.86 | 191.68 | 192.60 | 57,069 | +0.78(+0.41%) |
Jan 12, 2022 | 192.17 | 192.17 | 190.91 | 191.82 | 20,424 | -0.02(-0.01%) |
Jan 11, 2022 | 192.04 | 192.04 | 189.93 | 191.84 | 26,268 | -0.09(-0.05%) |
Jan 10, 2022 | 192.39 | 192.67 | 191.35 | 191.93 | 31,305 | -0.52(-0.27%) |
Jan 07, 2022 | 191.51 | 193.00 | 191.12 | 192.46 | 33,611 | +1.31(+0.68%) |
Jan 06, 2022 | 192.31 | 192.90 | 191.10 | 191.15 | 24,280 | -0.59(-0.31%) |
Jan 05, 2022 | 190.77 | 193.34 | 190.77 | 191.74 | 20,359 | +0.36(+0.19%) |
Jan 04, 2022 | 189.83 | 192.04 | 189.83 | 191.38 | 32,726 | +1.59(+0.84%) |
Jan 03, 2022 | 188.91 | 189.83 | 187.47 | 189.78 | 47,009 | +0.08(+0.04%) |
Dec 31, 2021 | 188.52 | 190.05 | 188.52 | 189.71 | 6,313 | +1.02(+0.54%) |
Dec 30, 2021 | 189.37 | 189.66 | 188.69 | 188.69 | 12,393 | -0.32(-0.17%) |
Dec 29, 2021 | 188.18 | 189.46 | 188.18 | 189.01 | 17,414 | +0.90(+0.48%) |
Dec 28, 2021 | 186.63 | 188.28 | 186.63 | 188.12 | 16,329 | +1.06(+0.57%) |
Dec 27, 2021 | 185.52 | 187.05 | 185.52 | 187.05 | 15,875 | +1.69(+0.91%) |
Dec 23, 2021 | 185.13 | 185.80 | 185.13 | 185.37 | 21,053 | +0.48(+0.26%) |
Dec 22, 2021 | 184.09 | 184.88 | 183.11 | 184.88 | 14,206 | +0.98(+0.53%) |
Dec 21, 2021 | 183.84 | 184.26 | 183.42 | 183.90 | 64,562 | +0.01(+0.01%) |
Dec 20, 2021 | 182.86 | 183.89 | 182.41 | 183.89 | 17,580 | -0.22(-0.12%) |
Dec 17, 2021 | 186.20 | 186.52 | 184.04 | 184.11 | 22,653 | -2.41(-1.29%) |
Dec 16, 2021 | 184.63 | 186.73 | 184.58 | 186.51 | 16,217 | +2.06(+1.12%) |
Dec 15, 2021 | 182.95 | 184.51 | 182.95 | 184.46 | 21,601 | +1.76(+0.96%) |
Dec 14, 2021 | 183.02 | 183.23 | 182.34 | 182.69 | 12,494 | -0.01(-0.00%) |
Dec 13, 2021 | 180.56 | 183.09 | 180.42 | 182.70 | 20,440 | +2.12(+1.18%) |
Dec 10, 2021 | 179.11 | 180.58 | 179.11 | 180.58 | 18,111 | +2.25(+1.26%) |
Dec 09, 2021 | 177.10 | 178.80 | 177.10 | 178.33 | 8,900 | +0.50(+0.28%) |
Dec 08, 2021 | 177.86 | 178.14 | 176.46 | 177.83 | 6,514 | -0.02(-0.01%) |
Dec 07, 2021 | 177.95 | 178.84 | 177.72 | 177.85 | 14,362 | +0.13(+0.07%) |
Dec 06, 2021 | 175.69 | 178.43 | 175.69 | 177.72 | 12,180 | +3.11(+1.78%) |
Dec 03, 2021 | 173.22 | 174.61 | 173.22 | 174.61 | 13,255 | +2.20(+1.27%) |
Dec 02, 2021 | 170.31 | 173.46 | 170.31 | 172.41 | 10,269 | +2.34(+1.37%) |
Dec 01, 2021 | 171.42 | 173.27 | 170.05 | 170.08 | 14,894 | -0.24(-0.14%) |
Nov 30, 2021 | 174.50 | 174.50 | 170.19 | 170.31 | 10,948 | -4.79(-2.74%) |
Nov 29, 2021 | 175.07 | 175.89 | 174.62 | 175.11 | 14,410 | +0.48(+0.28%) |
Nov 26, 2021 | 175.31 | 175.45 | 174.24 | 174.63 | 10,876 | -2.36(-1.34%) |
Nov 24, 2021 | 177.73 | 177.73 | 176.51 | 176.99 | 33,779 | -1.15(-0.64%) |
Nov 23, 2021 | 176.72 | 178.14 | 176.66 | 178.14 | 21,279 | +1.36(+0.77%) |
Nov 22, 2021 | 175.70 | 177.96 | 175.70 | 176.78 | 6,441 | +1.22(+0.69%) |
Nov 19, 2021 | 176.81 | 176.81 | 175.56 | 175.57 | 7,213 | -1.17(-0.66%) |
Nov 18, 2021 | 177.14 | 176.78 | 176.78 | 176.74 | 10,760 | -0.60(-0.34%) |
Nov 17, 2021 | 177.21 | 177.51 | 177.19 | 177.34 | 7,681 | -0.45(-0.25%) |
Nov 16, 2021 | 178.72 | 179.24 | 177.65 | 177.79 | 11,758 | -1.02(-0.57%) |
Nov 15, 2021 | 178.43 | 179.00 | 178.15 | 178.81 | 13,159 | +0.82(+0.46%) |
Nov 12, 2021 | 178.40 | 178.80 | 177.85 | 177.99 | 8,078 | +0.02(+0.01%) |
Nov 11, 2021 | 178.14 | 178.14 | 177.57 | 177.97 | 9,133 | -0.10(-0.06%) |
Nov 10, 2021 | 177.75 | 178.07 | 22,516 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.49 | 177.56 | 176.49 | 177.22 | 7,925 | +0.33(+0.19%) |
Nov 08, 2021 | 178.53 | 178.53 | 176.36 | 176.89 | 13,774 | -1.54(-0.86%) |
Nov 05, 2021 | 177.75 | 178.69 | 177.75 | 178.43 | 10,819 | +1.12(+0.63%) |
Nov 04, 2021 | 176.63 | 177.31 | 176.63 | 177.31 | 7,837 | -0.34(-0.19%) |
Nov 03, 2021 | 175.35 | 177.65 | 175.35 | 177.65 | 13,113 | +2.49(+1.42%) |
Nov 02, 2021 | 174.43 | 175.40 | 174.38 | 175.16 | 15,001 | +0.94(+0.54%) |
Nov 01, 2021 | 174.11 | 174.64 | 174.00 | 174.22 | 9,728 | +0.23(+0.13%) |
Oct 29, 2021 | 173.87 | 174.39 | 173.39 | 174.00 | 10,067 | -0.15(-0.09%) |
Oct 28, 2021 | 173.19 | 174.16 | 173.19 | 174.15 | 14,583 | +1.02(+0.59%) |
Oct 27, 2021 | 175.00 | 174.75 | 173.02 | 173.13 | 34,723 | -1.16(-0.67%) |
Oct 26, 2021 | 173.83 | 174.51 | 174.29 | 24,787 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.79 | 173.79 | 172.83 | 173.32 | 22,193 | -0.73(-0.42%) |
Oct 22, 2021 | 173.04 | 174.22 | 173.04 | 174.05 | 8,807 | +1.00(+0.58%) |
Oct 21, 2021 | 174.03 | 174.03 | 172.90 | 173.06 | 10,870 | -0.77(-0.44%) |
Oct 20, 2021 | 172.62 | 174.19 | 172.62 | 173.83 | 14,086 | +1.52(+0.88%) |
Oct 19, 2021 | 172.13 | 172.31 | 171.38 | 172.31 | 9,112 | -0.24(-0.14%) |
Oct 18, 2021 | 173.70 | 173.70 | 172.03 | 172.55 | 20,579 | -1.47(-0.84%) |
Oct 15, 2021 | 175.11 | 175.11 | 173.76 | 174.01 | 8,151 | -0.52(-0.30%) |
Oct 14, 2021 | 173.34 | 174.88 | 173.29 | 174.53 | 6,516 | +1.98(+1.15%) |
Oct 13, 2021 | 172.07 | 172.72 | 170.95 | 172.55 | 38,815 | +0.49(+0.29%) |
Oct 12, 2021 | 171.85 | 172.93 | 171.74 | 172.06 | 10,311 | +0.05(+0.03%) |
Oct 11, 2021 | 172.05 | 172.88 | 171.96 | 172.01 | 8,589 | +0.04(+0.02%) |
Oct 08, 2021 | 172.18 | 172.53 | 171.86 | 171.97 | 9,991 | -0.24(-0.14%) |
Oct 07, 2021 | 172.49 | 173.36 | 172.09 | 172.21 | 12,936 | +0.76(+0.44%) |
Oct 06, 2021 | 168.93 | 171.44 | 168.86 | 171.44 | 13,150 | +1.38(+0.81%) |
Oct 05, 2021 | 169.88 | 170.73 | 169.56 | 170.07 | 45,158 | +0.67(+0.39%) |
Oct 04, 2021 | 169.42 | 170.84 | 168.48 | 169.40 | 19,022 | -0.40(-0.23%) |
Oct 01, 2021 | 169.51 | 170.39 | 168.11 | 169.80 | 34,626 | +0.65(+0.38%) |
Sep 30, 2021 | 173.17 | 173.17 | 169.63 | 169.15 | 23,224 | -3.49(-2.02%) |
Sep 29, 2021 | 171.23 | 173.44 | 171.23 | 172.63 | 15,870 | +1.88(+1.10%) |
Sep 28, 2021 | 171.81 | 172.37 | 170.21 | 170.75 | 27,372 | -1.67(-0.97%) |
Sep 27, 2021 | 173.27 | 173.35 | 172.41 | 172.42 | 18,620 | -0.34(-0.19%) |
Sep 24, 2021 | 172.97 | 173.25 | 172.56 | 172.76 | 9,462 | -0.20(-0.12%) |
Sep 23, 2021 | 172.47 | 173.68 | 172.39 | 172.96 | 10,288 | +0.86(+0.50%) |
Sep 22, 2021 | 172.70 | 173.23 | 172.09 | 172.09 | 26,035 | +0.41(+0.24%) |
Sep 21, 2021 | 172.47 | 173.74 | 171.48 | 171.68 | 32,275 | -0.51(-0.30%) |
Sep 20, 2021 | 172.55 | 173.08 | 170.98 | 172.19 | 36,233 | -1.51(-0.87%) |
Sep 17, 2021 | 174.31 | 174.43 | 173.31 | 173.70 | 10,892 | -0.54(-0.31%) |
Sep 16, 2021 | 174.44 | 174.84 | 173.29 | 174.24 | 7,573 | -0.21(-0.12%) |
Sep 15, 2021 | 172.95 | 174.83 | 172.95 | 174.45 | 33,978 | +0.84(+0.49%) |
Sep 14, 2021 | 174.47 | 174.74 | 173.23 | 173.60 | 9,292 | -0.78(-0.45%) |
Sep 13, 2021 | 174.35 | 174.50 | 173.57 | 174.38 | 6,095 | +0.54(+0.31%) |
Sep 10, 2021 | 175.21 | 175.38 | 173.84 | 173.84 | 8,946 | -0.76(-0.44%) |
Sep 09, 2021 | 175.05 | 175.36 | 174.58 | 174.60 | 10,113 | -0.16(-0.09%) |
Sep 08, 2021 | 174.60 | 174.76 | 173.76 | 174.76 | 4,350 | +0.28(+0.16%) |
Sep 07, 2021 | 175.23 | 175.23 | 174.28 | 174.48 | 13,403 | -0.72(-0.41%) |
Sep 03, 2021 | 175.51 | 175.54 | 174.74 | 175.20 | 8,444 | -0.34(-0.19%) |
Sep 02, 2021 | 176.07 | 176.07 | 175.25 | 175.54 | 7,219 | -0.15(-0.09%) |
Sep 01, 2021 | 174.98 | 175.97 | 174.95 | 175.69 | 11,409 | +0.74(+0.42%) |
Aug 31, 2021 | 175.36 | 175.36 | 174.65 | 174.95 | 27,810 | -0.04(-0.02%) |
Aug 30, 2021 | 174.37 | 175.12 | 174.36 | 174.99 | 5,882 | +0.90(+0.52%) |
Aug 27, 2021 | 172.82 | 174.41 | 172.82 | 174.09 | 6,007 | +1.40(+0.81%) |
Aug 26, 2021 | 173.14 | 173.14 | 172.53 | 172.69 | 17,886 | -1.68(-0.96%) |
Aug 25, 2021 | 174.02 | 174.62 | 173.79 | 174.37 | 5,122 | +0.19(+0.11%) |
Aug 24, 2021 | 174.63 | 174.63 | 173.78 | 174.18 | 13,530 | +0.06(+0.03%) |
Aug 23, 2021 | 173.40 | 174.57 | 173.40 | 174.12 | 8,601 | +1.06(+0.61%) |
Aug 20, 2021 | 172.97 | 173.22 | 172.75 | 173.06 | 10,112 | +0.48(+0.28%) |
Aug 19, 2021 | 171.78 | 172.97 | 171.78 | 172.58 | 16,469 | -0.40(-0.23%) |
Aug 18, 2021 | 173.44 | 174.42 | 172.97 | 172.99 | 25,118 | -0.76(-0.44%) |
Aug 17, 2021 | 174.49 | 174.49 | 172.67 | 173.74 | 16,627 | -2.04(-1.16%) |
Aug 16, 2021 | 175.99 | 175.99 | 175.23 | 175.79 | 41,619 | -0.89(-0.50%) |
Aug 13, 2021 | 176.54 | 176.84 | 176.47 | 176.68 | 10,458 | +0.49(+0.28%) |
Aug 12, 2021 | 175.52 | 176.19 | 175.40 | 176.19 | 4,263 | +0.44(+0.25%) |
Aug 11, 2021 | 175.69 | 175.75 | 175.40 | 175.75 | 5,815 | +0.43(+0.25%) |
Aug 10, 2021 | 174.34 | 175.53 | 174.34 | 175.32 | 12,348 | +0.64(+0.37%) |
Aug 09, 2021 | 174.31 | 174.85 | 174.31 | 174.68 | 9,605 | +0.79(+0.45%) |
Aug 06, 2021 | 174.62 | 174.95 | 173.90 | 173.90 | 6,457 | -0.67(-0.39%) |
Aug 05, 2021 | 174.46 | 174.91 | 174.36 | 174.57 | 8,359 | +0.62(+0.36%) |
Aug 04, 2021 | 175.53 | 175.53 | 173.95 | 173.95 | 7,778 | -2.04(-1.16%) |
Aug 03, 2021 | 175.60 | 176.04 | 175.09 | 175.99 | 6,846 | +0.40(+0.23%) |
Aug 02, 2021 | 175.36 | 176.67 | 175.36 | 175.58 | 24,781 | +0.79(+0.45%) |
Jul 30, 2021 | 173.98 | 175.59 | 173.98 | 174.79 | 42,414 | +0.22(+0.12%) |
Jul 29, 2021 | 173.81 | 174.99 | 173.63 | 174.58 | 11,004 | +2.55(+1.48%) |
Jul 28, 2021 | 172.56 | 172.69 | 171.75 | 172.03 | 8,164 | -0.54(-0.31%) |
Jul 27, 2021 | 173.42 | 173.42 | 171.56 | 172.56 | 9,850 | -1.00(-0.58%) |
Jul 26, 2021 | 173.17 | 173.71 | 172.73 | 173.56 | 5,791 | +0.86(+0.50%) |
Jul 23, 2021 | 171.40 | 172.94 | 171.21 | 172.71 | 6,056 | +1.57(+0.92%) |
Jul 22, 2021 | 171.62 | 171.62 | 170.93 | 171.14 | 5,855 | -0.71(-0.41%) |
Jul 21, 2021 | 172.41 | 172.61 | 171.62 | 171.85 | 9,581 | +0.03(+0.02%) |
Jul 20, 2021 | 169.96 | 171.98 | 169.96 | 171.82 | 21,069 | +1.95(+1.15%) |
Jul 19, 2021 | 169.51 | 169.91 | 168.47 | 169.88 | 23,334 | -1.05(-0.61%) |
Jul 16, 2021 | 172.05 | 172.57 | 170.83 | 170.92 | 10,858 | -0.86(-0.50%) |
Jul 15, 2021 | 171.32 | 171.84 | 170.83 | 171.78 | 23,007 | -0.05(-0.03%) |
Jul 14, 2021 | 172.07 | 172.62 | 171.83 | 171.83 | 23,739 | +0.07(+0.04%) |
Jul 13, 2021 | 172.84 | 172.93 | 171.76 | 171.76 | 12,111 | -1.21(-0.70%) |
Jul 12, 2021 | 171.93 | 173.09 | 171.93 | 172.97 | 9,345 | +1.12(+0.65%) |
Jul 09, 2021 | 171.25 | 171.95 | 171.25 | 171.85 | 11,651 | +1.42(+0.83%) |
Jul 08, 2021 | 169.04 | 170.60 | 169.04 | 170.43 | 10,694 | -0.66(-0.39%) |
Jul 07, 2021 | 171.64 | 171.64 | 170.98 | 171.09 | 16,406 | -0.22(-0.13%) |
Jul 06, 2021 | 172.69 | 172.69 | 170.56 | 171.31 | 16,689 | -1.73(-1.00%) |
Jul 02, 2021 | 173.38 | 173.38 | 172.99 | 173.04 | 6,982 | +0.43(+0.25%) |
Jul 01, 2021 | 172.58 | 172.94 | 172.53 | 172.61 | 10,230 | +0.16(+0.09%) |
Jun 30, 2021 | 171.88 | 172.45 | 171.88 | 172.45 | 27,607 | +0.58(+0.34%) |
Jun 29, 2021 | 172.16 | 172.45 | 171.73 | 171.87 | 11,319 | -0.38(-0.22%) |
Jun 28, 2021 | 171.78 | 172.48 | 171.78 | 172.25 | 21,305 | +0.51(+0.30%) |
Jun 25, 2021 | 171.54 | 171.74 | 171.19 | 171.74 | 18,822 | +2.25(+1.33%) |
Jun 24, 2021 | 169.16 | 170.03 | 169.05 | 169.49 | 25,223 | +1.68(+1.00%) |
Jun 23, 2021 | 167.24 | 168.30 | 167.24 | 167.81 | 16,284 | +0.89(+0.53%) |
Jun 22, 2021 | 166.34 | 167.36 | 166.10 | 166.92 | 11,044 | +0.58(+0.35%) |
Jun 21, 2021 | 165.32 | 166.65 | 165.32 | 166.34 | 27,384 | +1.67(+1.01%) |
Jun 18, 2021 | 165.85 | 165.85 | 164.67 | 164.67 | 51,441 | -1.86(-1.11%) |
Jun 17, 2021 | 165.90 | 167.01 | 165.64 | 166.52 | 22,201 | +0.21(+0.12%) |
Jun 16, 2021 | 167.78 | 167.78 | 165.94 | 166.32 | 10,936 | -1.30(-0.78%) |
Jun 15, 2021 | 168.86 | 168.88 | 167.54 | 167.62 | 20,115 | -1.31(-0.78%) |
Jun 14, 2021 | 169.12 | 169.12 | 168.28 | 168.93 | 6,733 | -0.17(-0.10%) |
Jun 11, 2021 | 168.75 | 169.10 | 168.32 | 169.10 | 5,925 | +0.56(+0.33%) |
Jun 10, 2021 | 168.67 | 168.93 | 168.41 | 168.54 | 8,260 | +0.42(+0.25%) |
Jun 09, 2021 | 169.20 | 169.66 | 168.11 | 168.12 | 14,506 | -1.22(-0.72%) |
Jun 08, 2021 | 171.04 | 171.04 | 168.77 | 169.34 | 16,790 | -0.82(-0.48%) |
Jun 07, 2021 | 169.74 | 170.16 | 168.92 | 170.16 | 5,258 | +0.31(+0.18%) |
Jun 04, 2021 | 169.26 | 169.84 | 169.20 | 169.84 | 9,586 | +1.62(+0.96%) |
Jun 03, 2021 | 167.94 | 169.07 | 167.81 | 168.23 | 12,449 | -0.43(-0.26%) |
Jun 02, 2021 | 169.35 | 169.35 | 168.42 | 168.66 | 12,123 | -0.77(-0.45%) |
Jun 01, 2021 | 170.56 | 170.56 | 169.10 | 169.42 | 14,022 | -0.51(-0.30%) |
May 28, 2021 | 170.07 | 170.50 | 169.82 | 169.93 | 20,052 | +0.02(+0.01%) |
May 27, 2021 | 170.18 | 170.78 | 169.69 | 169.91 | 11,434 | +0.42(+0.25%) |
May 26, 2021 | 168.60 | 169.72 | 168.33 | 169.49 | 16,717 | +1.54(+0.92%) |
May 25, 2021 | 168.67 | 168.67 | 167.40 | 167.94 | 23,752 | -0.01(-0.01%) |
May 24, 2021 | 167.09 | 168.61 | 166.66 | 167.96 | 12,635 | +1.60(+0.96%) |
May 21, 2021 | 167.79 | 167.81 | 166.36 | 166.36 | 5,857 | -0.17(-0.10%) |
May 20, 2021 | 164.91 | 166.74 | 164.91 | 166.52 | 10,939 | +2.27(+1.38%) |
May 19, 2021 | 163.51 | 164.32 | 162.94 | 164.25 | 12,560 | -1.40(-0.85%) |
May 18, 2021 | 166.37 | 167.03 | 165.54 | 165.65 | 8,168 | -0.84(-0.50%) |
May 17, 2021 | 166.67 | 167.05 | 166.04 | 166.49 | 7,959 | -0.97(-0.58%) |
May 14, 2021 | 166.51 | 167.52 | 166.51 | 167.47 | 9,641 | +2.15(+1.30%) |
May 13, 2021 | 164.98 | 166.04 | 164.67 | 165.32 | 18,825 | +1.05(+0.64%) |
May 12, 2021 | 166.88 | 167.38 | 164.01 | 164.27 | 19,291 | -3.94(-2.34%) |
May 11, 2021 | 168.07 | 168.77 | 167.14 | 168.21 | 11,708 | -1.75(-1.03%) |
May 10, 2021 | 172.00 | 172.07 | 169.96 | 169.96 | 14,650 | -1.70(-0.99%) |
May 07, 2021 | 170.56 | 171.76 | 170.56 | 171.65 | 10,169 | +1.48(+0.87%) |
May 06, 2021 | 169.59 | 170.17 | 169.12 | 170.17 | 10,237 | +1.09(+0.65%) |
May 05, 2021 | 169.36 | 169.62 | 169.03 | 169.08 | 5,138 | +0.33(+0.20%) |
May 04, 2021 | 169.64 | 169.64 | 168.19 | 168.74 | 20,626 | -1.38(-0.81%) |
May 03, 2021 | 170.78 | 170.78 | 170.12 | 170.12 | 15,062 | -0.02(-0.01%) |
Apr 30, 2021 | 168.80 | 170.24 | 168.80 | 170.14 | 8,874 | +0.97(+0.57%) |
Apr 29, 2021 | 169.38 | 169.80 | 168.25 | 169.17 | 124,844 | +0.13(+0.08%) |
Apr 28, 2021 | 169.46 | 169.84 | 168.97 | 169.04 | 18,308 | -0.67(-0.40%) |
Apr 27, 2021 | 169.79 | 170.14 | 169.62 | 169.71 | 11,293 | -1.05(-0.61%) |
Apr 26, 2021 | 171.64 | 171.76 | 170.58 | 170.76 | 9,675 | -0.39(-0.23%) |
Apr 23, 2021 | 170.60 | 171.48 | 170.00 | 171.15 | 8,767 | +0.94(+0.55%) |
Apr 22, 2021 | 171.76 | 172.13 | 169.92 | 170.21 | 17,099 | -1.62(-0.94%) |
Apr 21, 2021 | 169.19 | 171.83 | 169.19 | 171.83 | 36,675 | +2.23(+1.32%) |
Apr 20, 2021 | 169.48 | 169.97 | 169.06 | 169.59 | 12,457 | -0.41(-0.24%) |
Apr 19, 2021 | 171.52 | 171.52 | 169.65 | 170.00 | 22,037 | -2.21(-1.28%) |
Apr 16, 2021 | 171.46 | 172.28 | 171.28 | 172.21 | 25,340 | +1.03(+0.60%) |
Apr 15, 2021 | 170.97 | 171.24 | 170.25 | 171.18 | 18,247 | +1.32(+0.78%) |
Apr 14, 2021 | 171.31 | 171.98 | 169.72 | 169.86 | 27,894 | -1.41(-0.82%) |
Apr 13, 2021 | 169.74 | 171.43 | 169.74 | 171.28 | 16,661 | +1.55(+0.92%) |
Apr 12, 2021 | 168.26 | 169.72 | 168.26 | 169.72 | 22,139 | +1.65(+0.98%) |
Apr 09, 2021 | 167.96 | 168.07 | 167.22 | 168.07 | 13,472 | -0.06(-0.03%) |
Apr 08, 2021 | 168.07 | 168.19 | 167.58 | 168.12 | 14,902 | +0.50(+0.30%) |
Apr 07, 2021 | 169.04 | 169.04 | 167.53 | 167.63 | 20,681 | -1.36(-0.80%) |
Apr 06, 2021 | 167.68 | 169.51 | 167.68 | 168.98 | 27,564 | +0.78(+0.46%) |
Apr 05, 2021 | 167.43 | 168.89 | 167.38 | 168.21 | 103,863 | +2.95(+1.79%) |
Apr 01, 2021 | 166.02 | 166.32 | 165.04 | 165.25 | 701,619 | -0.28(-0.17%) |
Mar 31, 2021 | 165.52 | 165.96 | 165.07 | 165.53 | 13,761 | +0.82(+0.50%) |
Mar 30, 2021 | 163.75 | 164.84 | 162.75 | 164.71 | 16,489 | +0.36(+0.22%) |
Mar 29, 2021 | 163.68 | 164.51 | 162.97 | 164.34 | 33,892 | +0.14(+0.09%) |
Mar 26, 2021 | 162.86 | 164.25 | 161.87 | 164.20 | 23,308 | +1.98(+1.22%) |
Mar 25, 2021 | 159.44 | 162.45 | 159.15 | 162.22 | 70,549 | +1.43(+0.89%) |
Mar 24, 2021 | 163.18 | 163.30 | 160.77 | 160.79 | 17,434 | -2.12(-1.30%) |
Mar 23, 2021 | 164.16 | 164.47 | 162.53 | 162.91 | 15,772 | -1.31(-0.79%) |
Mar 22, 2021 | 163.43 | 165.01 | 163.43 | 164.21 | 24,163 | +1.66(+1.02%) |
Mar 19, 2021 | 162.53 | 162.82 | 161.18 | 162.55 | 20,376 | +0.25(+0.16%) |
Mar 18, 2021 | 164.57 | 164.57 | 162.19 | 162.30 | 31,581 | -3.12(-1.89%) |
Mar 17, 2021 | 162.68 | 165.55 | 162.68 | 165.43 | 35,266 | +1.59(+0.97%) |
Mar 16, 2021 | 165.76 | 165.84 | 163.82 | 163.83 | 13,584 | -1.78(-1.07%) |
Mar 15, 2021 | 164.23 | 165.61 | 163.78 | 165.61 | 20,727 | +1.83(+1.12%) |
Mar 12, 2021 | 162.63 | 163.90 | 162.37 | 163.78 | 16,086 | +0.25(+0.15%) |
Mar 11, 2021 | 163.57 | 164.03 | 162.71 | 163.53 | 43,148 | +1.57(+0.97%) |
Mar 10, 2021 | 162.51 | 162.97 | 161.31 | 161.97 | 22,428 | +1.30(+0.81%) |
Mar 09, 2021 | 158.82 | 161.63 | 158.79 | 160.67 | 25,425 | +4.55(+2.92%) |
Mar 08, 2021 | 156.92 | 158.37 | 155.97 | 156.12 | 32,970 | -0.49(-0.31%) |
Mar 05, 2021 | 155.77 | 156.82 | 152.03 | 156.60 | 23,272 | +2.38(+1.54%) |
Mar 04, 2021 | 156.95 | 158.02 | 152.65 | 154.23 | 36,952 | -2.69(-1.71%) |
Mar 03, 2021 | 159.38 | 159.73 | 156.88 | 156.91 | 27,941 | -2.64(-1.65%) |
Mar 02, 2021 | 160.62 | 160.85 | 159.55 | 159.55 | 61,051 | -1.07(-0.67%) |