Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 148.12 | 148.98 | 146.81 | 146.99 | 15,543 | -1.31(-0.88%) |
Mar 30, 2022 | 150.74 | 151.62 | 148.04 | 148.30 | 19,124 | -3.63(-2.39%) |
Mar 29, 2022 | 148.02 | 152.25 | 148.02 | 151.93 | 43,322 | +5.70(+3.90%) |
Mar 28, 2022 | 144.27 | 146.39 | 143.10 | 146.24 | 7,249 | +1.81(+1.25%) |
Mar 25, 2022 | 147.43 | 147.43 | 142.91 | 144.43 | 12,046 | -2.40(-1.64%) |
Mar 24, 2022 | 146.25 | 146.83 | 143.75 | 146.83 | 11,842 | +1.46(+1.00%) |
Mar 23, 2022 | 146.29 | 147.13 | 143.91 | 145.38 | 18,011 | -1.99(-1.35%) |
Mar 22, 2022 | 144.64 | 148.15 | 144.60 | 147.37 | 13,630 | +3.37(+2.34%) |
Mar 21, 2022 | 144.88 | 145.56 | 142.58 | 144.00 | 16,456 | -0.89(-0.61%) |
Mar 18, 2022 | 140.66 | 144.89 | 140.66 | 144.89 | 10,314 | +3.66(+2.60%) |
Mar 17, 2022 | 137.02 | 141.22 | 136.69 | 141.22 | 24,952 | +3.43(+2.49%) |
Mar 16, 2022 | 133.42 | 137.94 | 133.42 | 137.79 | 17,590 | +6.15(+4.67%) |
Mar 15, 2022 | 129.53 | 131.70 | 128.90 | 131.65 | 14,840 | +2.67(+2.07%) |
Mar 14, 2022 | 132.56 | 133.42 | 128.69 | 128.98 | 20,803 | -3.95(-2.97%) |
Mar 11, 2022 | 138.17 | 138.17 | 132.81 | 132.93 | 11,064 | -4.40(-3.21%) |
Mar 10, 2022 | 136.53 | 137.48 | 135.37 | 137.34 | 17,402 | -0.94(-0.68%) |
Mar 09, 2022 | 135.41 | 138.93 | 135.41 | 138.28 | 35,538 | +5.15(+3.87%) |
Mar 08, 2022 | 132.84 | 136.09 | 131.37 | 133.13 | 46,219 | +0.21(+0.16%) |
Mar 07, 2022 | 136.72 | 137.20 | 132.86 | 132.92 | 25,953 | -3.88(-2.84%) |
Mar 04, 2022 | 139.17 | 140.46 | 135.99 | 136.80 | 18,504 | -3.46(-2.47%) |
Mar 03, 2022 | 145.44 | 145.44 | 140.19 | 140.26 | 23,009 | -3.89(-2.70%) |
Mar 02, 2022 | 142.27 | 144.74 | 140.59 | 144.16 | 53,294 | +2.42(+1.71%) |
Mar 01, 2022 | 143.89 | 145.05 | 141.08 | 141.73 | 42,563 | -2.25(-1.57%) |
Feb 28, 2022 | 141.70 | 145.08 | 141.70 | 143.99 | 18,441 | +1.12(+0.78%) |
Feb 25, 2022 | 141.60 | 142.92 | 140.20 | 142.87 | 17,006 | +1.45(+1.02%) |
Feb 24, 2022 | 130.45 | 141.70 | 130.45 | 141.42 | 33,413 | +6.13(+4.53%) |
Feb 23, 2022 | 140.04 | 140.10 | 135.29 | 135.29 | 14,244 | -3.52(-2.54%) |
Feb 22, 2022 | 139.24 | 141.23 | 138.56 | 138.81 | 18,992 | -1.84(-1.31%) |
Feb 18, 2022 | 140.65 | 0 | -3.00(-2.09%) | |||
Feb 17, 2022 | 148.16 | 148.16 | 143.39 | 143.65 | 28,668 | -6.20(-4.13%) |
Feb 16, 2022 | 149.83 | 150.03 | 147.94 | 149.84 | 17,997 | -1.03(-0.68%) |
Feb 15, 2022 | 149.17 | 151.02 | 148.63 | 150.87 | 18,513 | +4.19(+2.85%) |
Feb 14, 2022 | 146.21 | 149.05 | 145.89 | 146.69 | 16,184 | +0.09(+0.06%) |
Feb 11, 2022 | 151.57 | 151.73 | 146.11 | 146.59 | 20,065 | -4.16(-2.76%) |
Feb 10, 2022 | 150.03 | 154.34 | 149.63 | 150.75 | 16,595 | -1.82(-1.19%) |
Feb 09, 2022 | 150.79 | 152.61 | 150.17 | 152.57 | 15,659 | +3.75(+2.52%) |
Feb 08, 2022 | 145.48 | 148.90 | 145.48 | 148.81 | 16,966 | +2.68(+1.84%) |
Feb 07, 2022 | 145.98 | 148.36 | 145.83 | 146.13 | 12,827 | +0.12(+0.08%) |
Feb 04, 2022 | 142.04 | 146.82 | 141.81 | 146.01 | 23,560 | +3.79(+2.67%) |
Feb 03, 2022 | 144.46 | 141.96 | 142.22 | 23,356 | -5.09(-3.45%) | |
Feb 02, 2022 | 150.54 | 150.54 | 146.18 | 147.31 | 12,891 | -2.93(-1.95%) |
Feb 01, 2022 | 149.70 | 150.36 | 146.69 | 150.24 | 45,905 | +1.60(+1.07%) |
Jan 31, 2022 | 142.31 | 148.75 | 148.65 | 35,014 | +6.24(+4.38%) | |
Jan 28, 2022 | 137.82 | 142.54 | 136.39 | 142.41 | 24,081 | +5.08(+3.70%) |
Jan 27, 2022 | 141.21 | 141.86 | 137.09 | 137.33 | 15,122 | -1.73(-1.24%) |
Jan 26, 2022 | 143.70 | 144.87 | 139.04 | 139.06 | 19,381 | -1.58(-1.12%) |
Jan 25, 2022 | 142.55 | 143.44 | 139.58 | 140.63 | 33,170 | -4.82(-3.31%) |
Jan 24, 2022 | 139.08 | 145.47 | 135.74 | 145.45 | 47,337 | +2.88(+2.02%) |
Jan 21, 2022 | 145.64 | 147.15 | 142.39 | 142.57 | 54,163 | -3.92(-2.68%) |
Jan 20, 2022 | 148.28 | 151.85 | 146.34 | 146.49 | 80,119 | -0.57(-0.39%) |
Jan 19, 2022 | 148.52 | 150.55 | 147.06 | 147.06 | 37,205 | -0.98(-0.66%) |
Jan 18, 2022 | 149.71 | 150.82 | 148.04 | 148.04 | 12,832 | -3.70(-2.44%) |
Jan 14, 2022 | 151.74 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.70 | 158.06 | 152.25 | 152.69 | 22,171 | -4.95(-3.14%) |
Jan 12, 2022 | 159.96 | 161.35 | 156.62 | 157.64 | 18,418 | -1.19(-0.75%) |
Jan 11, 2022 | 155.18 | 159.02 | 154.47 | 158.83 | 36,692 | +3.61(+2.33%) |
Jan 10, 2022 | 152.84 | 155.38 | 149.45 | 155.22 | 30,813 | +0.65(+0.42%) |
Jan 07, 2022 | 155.89 | 157.11 | 153.96 | 154.57 | 54,788 | -1.07(-0.69%) |
Jan 06, 2022 | 155.16 | 157.66 | 153.46 | 155.64 | 11,753 | -0.29(-0.19%) |
Jan 05, 2022 | 161.87 | 162.43 | 155.71 | 155.93 | 33,911 | -7.20(-4.42%) |
Jan 04, 2022 | 166.19 | 166.19 | 160.50 | 163.13 | 27,328 | -2.69(-1.62%) |
Jan 03, 2022 | 166.03 | 166.03 | 162.98 | 165.82 | 31,439 | +0.82(+0.50%) |
Dec 31, 2021 | 166.55 | 167.35 | 165.00 | 165.00 | 11,509 | -1.98(-1.19%) |
Dec 30, 2021 | 165.50 | 168.91 | 165.50 | 166.99 | 11,551 | +1.28(+0.77%) |
Dec 29, 2021 | 165.91 | 166.00 | 164.61 | 165.71 | 10,339 | -0.62(-0.37%) |
Dec 28, 2021 | 167.98 | 168.79 | 165.82 | 166.32 | 31,262 | -2.03(-1.21%) |
Dec 27, 2021 | 167.55 | 168.77 | 166.91 | 168.36 | 22,046 | +1.30(+0.78%) |
Dec 23, 2021 | 166.17 | 167.43 | 164.90 | 167.06 | 18,311 | +1.20(+0.72%) |
Dec 22, 2021 | 164.68 | 166.13 | 164.23 | 165.86 | 16,884 | +1.12(+0.68%) |
Dec 21, 2021 | 160.75 | 164.75 | 160.55 | 164.75 | 14,572 | +5.71(+3.59%) |
Dec 20, 2021 | 158.42 | 160.06 | 157.82 | 159.04 | 22,620 | -2.74(-1.69%) |
Dec 17, 2021 | 158.30 | 162.33 | 156.97 | 161.78 | 11,994 | +2.33(+1.46%) |
Dec 16, 2021 | 163.93 | 164.02 | 159.12 | 159.44 | 27,659 | -3.64(-2.23%) |
Dec 15, 2021 | 159.69 | 163.21 | 158.20 | 163.09 | 12,751 | +3.21(+2.01%) |
Dec 14, 2021 | 160.59 | 162.02 | 157.75 | 159.87 | 868,121 | -3.00(-1.84%) |
Dec 13, 2021 | 163.59 | 164.68 | 161.45 | 162.88 | 11,828 | -1.08(-0.66%) |
Dec 10, 2021 | 166.89 | 167.03 | 163.50 | 163.95 | 14,413 | -0.43(-0.26%) |
Dec 09, 2021 | 167.47 | 167.47 | 164.04 | 164.38 | 11,590 | -4.23(-2.51%) |
Dec 08, 2021 | 166.57 | 168.94 | 165.17 | 168.62 | 35,114 | +2.15(+1.29%) |
Dec 07, 2021 | 164.09 | 167.49 | 164.09 | 166.47 | 18,173 | +5.82(+3.62%) |
Dec 06, 2021 | 158.48 | 161.37 | 155.62 | 160.64 | 40,747 | +2.08(+1.31%) |
Dec 03, 2021 | 161.85 | 161.85 | 155.97 | 158.56 | 63,189 | -4.21(-2.59%) |
Dec 02, 2021 | 159.91 | 163.23 | 158.77 | 162.77 | 38,151 | +2.99(+1.87%) |
Dec 01, 2021 | 168.20 | 168.20 | 159.56 | 159.77 | 54,314 | -5.69(-3.44%) |
Nov 30, 2021 | 167.33 | 168.69 | 163.29 | 165.47 | 22,731 | -2.82(-1.68%) |
Nov 29, 2021 | 168.71 | 168.90 | 166.46 | 168.29 | 13,730 | +1.83(+1.10%) |
Nov 26, 2021 | 167.96 | 169.03 | 165.78 | 166.46 | 13,077 | -3.85(-2.26%) |
Nov 24, 2021 | 167.52 | 170.31 | 166.66 | 170.30 | 14,570 | +1.48(+0.87%) |
Nov 23, 2021 | 169.80 | 170.81 | 166.97 | 168.83 | 30,418 | -1.75(-1.03%) |
Nov 22, 2021 | 176.20 | 176.20 | 170.18 | 170.58 | 26,102 | -4.89(-2.78%) |
Nov 19, 2021 | 176.59 | 177.41 | 175.28 | 175.47 | 8,416 | -0.95(-0.54%) |
Nov 18, 2021 | 179.10 | 176.52 | 175.60 | 176.42 | 47,798 | -2.52(-1.41%) |
Nov 17, 2021 | 181.63 | 181.63 | 178.77 | 178.94 | 19,154 | -3.15(-1.73%) |
Nov 16, 2021 | 180.92 | 182.16 | 180.56 | 182.09 | 31,392 | +0.30(+0.17%) |
Nov 15, 2021 | 184.66 | 184.66 | 181.32 | 181.79 | 19,682 | -2.12(-1.15%) |
Nov 12, 2021 | 183.37 | 184.16 | 182.89 | 183.91 | 40,408 | +1.53(+0.84%) |
Nov 11, 2021 | 183.12 | 183.70 | 182.36 | 182.38 | 17,416 | +0.56(+0.31%) |
Nov 10, 2021 | 185.95 | 181.82 | 32,502 | -4.50(-2.41%) | ||
Nov 09, 2021 | 186.17 | 186.32 | 184.31 | 186.32 | 34,805 | +0.92(+0.50%) |
Nov 08, 2021 | 184.43 | 185.97 | 184.43 | 185.40 | 18,301 | +2.60(+1.42%) |
Nov 05, 2021 | 184.36 | 184.58 | 182.12 | 182.81 | 12,995 | -0.18(-0.10%) |
Nov 04, 2021 | 182.63 | 184.47 | 182.44 | 182.99 | 54,403 | +0.86(+0.47%) |
Nov 03, 2021 | 180.76 | 182.39 | 179.79 | 182.12 | 17,820 | +0.60(+0.33%) |
Nov 02, 2021 | 182.29 | 182.83 | 180.50 | 181.52 | 52,667 | -1.04(-0.57%) |
Nov 01, 2021 | 180.99 | 182.56 | 180.81 | 182.56 | 51,984 | +1.75(+0.97%) |
Oct 29, 2021 | 178.89 | 180.86 | 178.89 | 180.81 | 11,588 | +1.01(+0.56%) |
Oct 28, 2021 | 178.73 | 179.92 | 178.73 | 179.81 | 11,062 | +1.99(+1.12%) |
Oct 27, 2021 | 181.74 | 181.85 | 177.62 | 177.81 | 15,245 | -3.84(-2.11%) |
Oct 26, 2021 | 183.85 | 181.65 | 10,076 | -1.36(-0.74%) | ||
Oct 25, 2021 | 182.10 | 183.90 | 182.10 | 183.01 | 14,037 | +1.17(+0.64%) |
Oct 22, 2021 | 182.66 | 182.66 | 180.90 | 181.84 | 14,099 | -0.82(-0.45%) |
Oct 21, 2021 | 181.49 | 182.69 | 181.49 | 182.66 | 15,023 | +1.08(+0.59%) |
Oct 20, 2021 | 181.98 | 182.12 | 180.98 | 181.58 | 11,938 | +0.14(+0.08%) |
Oct 19, 2021 | 180.91 | 181.60 | 180.26 | 181.44 | 16,760 | +1.56(+0.86%) |
Oct 18, 2021 | 178.59 | 180.06 | 177.87 | 179.89 | 24,465 | +0.93(+0.52%) |
Oct 15, 2021 | 179.67 | 180.18 | 178.84 | 178.96 | 45,407 | +0.32(+0.18%) |
Oct 14, 2021 | 177.65 | 179.10 | 177.65 | 178.64 | 49,984 | +2.96(+1.69%) |
Oct 13, 2021 | 174.06 | 175.77 | 174.06 | 175.68 | 23,429 | +2.90(+1.68%) |
Oct 12, 2021 | 171.61 | 173.54 | 171.61 | 172.78 | 6,459 | +1.65(+0.97%) |
Oct 11, 2021 | 172.58 | 173.62 | 171.12 | 171.12 | 21,038 | -1.47(-0.85%) |
Oct 08, 2021 | 175.07 | 175.07 | 172.59 | 172.59 | 12,257 | -1.81(-1.04%) |
Oct 07, 2021 | 173.24 | 175.88 | 173.24 | 174.40 | 26,956 | +2.50(+1.46%) |
Oct 06, 2021 | 169.26 | 171.94 | 168.88 | 171.90 | 20,608 | +1.02(+0.60%) |
Oct 05, 2021 | 169.38 | 172.02 | 169.38 | 170.88 | 18,000 | +2.18(+1.29%) |
Oct 04, 2021 | 173.12 | 173.12 | 167.93 | 168.70 | 208,374 | -5.41(-3.11%) |
Oct 01, 2021 | 172.16 | 174.43 | 170.90 | 174.11 | 9,901 | +2.94(+1.72%) |
Sep 30, 2021 | 171.88 | 172.78 | 170.96 | 171.17 | 22,701 | -0.05(-0.03%) |
Sep 29, 2021 | 172.49 | 172.98 | 171.22 | 171.22 | 12,842 | -0.26(-0.15%) |
Sep 28, 2021 | 175.30 | 175.30 | 171.63 | 171.48 | 14,086 | -5.97(-3.37%) |
Sep 27, 2021 | 177.88 | 177.88 | 176.34 | 177.46 | 195,406 | -1.08(-0.60%) |
Sep 24, 2021 | 177.19 | 178.53 | 176.54 | 178.53 | 19,464 | +0.14(+0.08%) |
Sep 23, 2021 | 176.03 | 178.52 | 176.03 | 178.39 | 16,076 | +3.45(+1.97%) |
Sep 22, 2021 | 172.78 | 175.32 | 172.78 | 174.94 | 11,765 | +2.60(+1.51%) |
Sep 21, 2021 | 173.17 | 173.30 | 172.07 | 172.34 | 8,679 | +0.02(+0.01%) |
Sep 20, 2021 | 172.43 | 173.88 | 170.28 | 172.32 | 32,294 | -4.23(-2.40%) |
Sep 17, 2021 | 177.40 | 177.94 | 176.21 | 176.55 | 15,920 | -1.04(-0.59%) |
Sep 16, 2021 | 175.72 | 177.96 | 175.72 | 177.59 | 219,541 | +1.32(+0.75%) |
Sep 15, 2021 | 174.49 | 176.43 | 174.17 | 176.27 | 21,751 | +1.79(+1.03%) |
Sep 14, 2021 | 175.83 | 176.01 | 174.14 | 174.47 | 11,875 | -0.88(-0.50%) |
Sep 13, 2021 | 176.36 | 176.36 | 173.23 | 175.35 | 14,326 | -0.32(-0.18%) |
Sep 10, 2021 | 178.39 | 179.06 | 175.43 | 175.67 | 37,221 | -1.82(-1.03%) |
Sep 09, 2021 | 177.15 | 178.84 | 177.15 | 177.49 | 10,965 | +0.20(+0.11%) |
Sep 08, 2021 | 178.55 | 178.74 | 176.90 | 177.29 | 23,080 | -2.01(-1.12%) |
Sep 07, 2021 | 181.51 | 181.51 | 179.14 | 179.31 | 54,853 | -1.85(-1.02%) |
Sep 03, 2021 | 179.90 | 181.58 | 179.90 | 181.16 | 17,793 | +1.26(+0.70%) |
Sep 02, 2021 | 179.66 | 180.40 | 179.34 | 179.90 | 38,906 | +0.87(+0.48%) |
Sep 01, 2021 | 178.68 | 179.79 | 178.63 | 179.03 | 19,734 | +1.19(+0.67%) |
Aug 31, 2021 | 177.92 | 178.14 | 177.06 | 177.83 | 14,283 | -0.35(-0.20%) |
Aug 30, 2021 | 178.73 | 179.01 | 177.48 | 178.18 | 70,086 | +0.62(+0.35%) |
Aug 27, 2021 | 174.07 | 178.01 | 174.07 | 177.56 | 21,543 | +4.06(+2.34%) |
Aug 26, 2021 | 174.38 | 175.53 | 173.51 | 173.51 | 30,245 | -1.34(-0.76%) |
Aug 25, 2021 | 174.81 | 175.08 | 174.53 | 174.84 | 22,895 | +0.59(+0.34%) |
Aug 24, 2021 | 173.21 | 174.29 | 173.21 | 174.26 | 20,755 | +1.95(+1.13%) |
Aug 23, 2021 | 169.98 | 172.50 | 169.98 | 172.30 | 29,389 | +3.08(+1.82%) |
Aug 20, 2021 | 168.08 | 169.36 | 168.01 | 169.22 | 13,658 | +2.20(+1.32%) |
Aug 19, 2021 | 166.50 | 167.86 | 166.50 | 167.02 | 16,712 | -0.58(-0.34%) |
Aug 18, 2021 | 167.89 | 169.46 | 167.52 | 167.60 | 14,959 | -0.84(-0.50%) |
Aug 17, 2021 | 169.00 | 169.06 | 167.31 | 168.44 | 31,014 | -1.74(-1.02%) |
Aug 16, 2021 | 171.21 | 171.21 | 168.89 | 170.18 | 9,445 | -1.77(-1.03%) |
Aug 13, 2021 | 173.09 | 173.09 | 171.95 | 171.95 | 10,271 | -0.66(-0.39%) |
Aug 12, 2021 | 171.28 | 172.69 | 171.06 | 172.62 | 9,968 | +1.08(+0.63%) |
Aug 11, 2021 | 172.37 | 172.37 | 169.86 | 171.54 | 45,086 | +0.16(+0.09%) |
Aug 10, 2021 | 173.46 | 173.76 | 170.67 | 171.38 | 918,438 | -1.64(-0.95%) |
Aug 09, 2021 | 173.03 | 173.64 | 172.86 | 173.02 | 52,519 | +0.01(+0.01%) |
Aug 06, 2021 | 172.98 | 173.76 | 172.07 | 173.01 | 16,478 | +0.12(+0.07%) |
Aug 05, 2021 | 171.14 | 173.21 | 171.10 | 172.89 | 40,636 | +2.07(+1.21%) |
Aug 04, 2021 | 170.01 | 171.17 | 170.01 | 170.82 | 14,533 | +0.33(+0.19%) |
Aug 03, 2021 | 170.80 | 170.80 | 169.06 | 170.49 | 16,020 | -0.08(-0.05%) |
Aug 02, 2021 | 171.97 | 172.19 | 170.57 | 170.57 | 53,909 | -0.29(-0.17%) |
Jul 30, 2021 | 170.63 | 172.06 | 170.58 | 170.86 | 29,289 | -0.86(-0.50%) |
Jul 29, 2021 | 171.90 | 173.03 | 171.66 | 171.72 | 12,493 | +0.18(+0.10%) |
Jul 28, 2021 | 170.07 | 172.04 | 170.02 | 171.54 | 37,755 | +2.29(+1.35%) |
Jul 27, 2021 | 171.28 | 171.38 | 166.83 | 169.24 | 41,722 | -2.54(-1.48%) |
Jul 26, 2021 | 171.74 | 171.94 | 171.10 | 171.78 | 14,648 | +0.55(+0.32%) |
Jul 23, 2021 | 170.21 | 171.29 | 170.00 | 171.24 | 16,817 | +1.34(+0.79%) |
Jul 22, 2021 | 170.15 | 170.50 | 169.28 | 169.89 | 19,232 | +0.25(+0.15%) |
Jul 21, 2021 | 167.73 | 169.64 | 167.61 | 169.64 | 14,485 | +2.24(+1.34%) |
Jul 20, 2021 | 164.31 | 168.74 | 163.84 | 167.40 | 829,772 | +3.86(+2.36%) |
Jul 19, 2021 | 162.35 | 164.33 | 161.40 | 163.54 | 31,086 | -1.03(-0.63%) |
Jul 16, 2021 | 166.12 | 166.49 | 164.39 | 164.58 | 24,989 | -0.31(-0.19%) |
Jul 15, 2021 | 166.60 | 167.12 | 163.72 | 164.89 | 19,376 | -1.84(-1.11%) |
Jul 14, 2021 | 170.28 | 170.28 | 166.64 | 166.73 | 10,705 | -2.12(-1.26%) |
Jul 13, 2021 | 170.21 | 170.82 | 168.86 | 168.86 | 13,864 | -1.58(-0.93%) |
Jul 12, 2021 | 172.22 | 172.26 | 169.80 | 170.44 | 35,871 | -1.24(-0.72%) |
Jul 09, 2021 | 170.10 | 171.71 | 169.43 | 171.68 | 17,689 | +2.05(+1.21%) |
Jul 08, 2021 | 168.49 | 170.55 | 166.82 | 169.63 | 11,312 | -2.12(-1.23%) |
Jul 07, 2021 | 173.62 | 173.62 | 171.11 | 171.75 | 26,986 | -1.03(-0.59%) |
Jul 06, 2021 | 172.42 | 173.25 | 170.96 | 172.77 | 14,077 | +0.97(+0.57%) |
Jul 02, 2021 | 172.42 | 172.58 | 171.40 | 171.80 | 11,933 | +0.61(+0.36%) |
Jul 01, 2021 | 171.20 | 171.71 | 169.87 | 171.19 | 19,105 | +0.25(+0.15%) |
Jun 30, 2021 | 173.07 | 173.07 | 170.79 | 170.94 | 16,666 | -2.43(-1.40%) |
Jun 29, 2021 | 173.69 | 173.98 | 172.89 | 173.36 | 12,624 | +0.18(+0.11%) |
Jun 28, 2021 | 173.22 | 174.21 | 172.18 | 173.18 | 47,236 | +0.93(+0.54%) |
Jun 25, 2021 | 172.59 | 172.71 | 171.31 | 172.25 | 13,874 | +0.24(+0.14%) |
Jun 24, 2021 | 171.63 | 172.45 | 171.43 | 172.01 | 17,619 | +1.74(+1.02%) |
Jun 23, 2021 | 170.30 | 170.90 | 169.64 | 170.27 | 65,988 | +0.46(+0.27%) |
Jun 22, 2021 | 168.43 | 169.87 | 167.80 | 169.81 | 23,716 | +1.11(+0.66%) |
Jun 21, 2021 | 167.99 | 169.16 | 167.28 | 168.71 | 22,710 | +0.72(+0.43%) |
Jun 18, 2021 | 168.11 | 168.78 | 167.17 | 167.99 | 23,248 | -0.64(-0.38%) |
Jun 17, 2021 | 166.02 | 169.32 | 166.02 | 168.63 | 20,021 | +2.22(+1.33%) |
Jun 16, 2021 | 165.56 | 166.97 | 164.37 | 166.41 | 15,240 | +0.37(+0.22%) |
Jun 15, 2021 | 168.26 | 168.26 | 165.50 | 166.05 | 920,125 | -2.18(-1.30%) |
Jun 14, 2021 | 167.74 | 168.58 | 167.34 | 168.23 | 24,442 | +0.82(+0.49%) |
Jun 11, 2021 | 165.69 | 167.41 | 165.69 | 167.41 | 16,881 | +1.86(+1.13%) |
Jun 10, 2021 | 164.05 | 165.69 | 163.70 | 165.55 | 10,818 | +1.55(+0.94%) |
Jun 09, 2021 | 164.97 | 165.39 | 163.91 | 164.00 | 16,424 | -0.40(-0.25%) |
Jun 08, 2021 | 163.89 | 164.83 | 163.24 | 164.40 | 18,572 | +1.62(+0.99%) |
Jun 07, 2021 | 161.48 | 162.87 | 161.08 | 162.78 | 28,584 | +1.32(+0.82%) |
Jun 04, 2021 | 160.23 | 161.46 | 160.23 | 161.46 | 11,167 | +2.14(+1.34%) |
Jun 03, 2021 | 159.71 | 160.12 | 158.37 | 159.32 | 14,664 | -2.12(-1.31%) |
Jun 02, 2021 | 160.57 | 161.67 | 160.57 | 161.44 | 14,037 | +1.27(+0.79%) |
Jun 01, 2021 | 161.18 | 161.51 | 159.06 | 160.18 | 36,443 | +0.06(+0.04%) |
May 28, 2021 | 161.04 | 161.46 | 160.12 | 160.12 | 25,011 | -0.23(-0.14%) |
May 27, 2021 | 159.83 | 160.72 | 158.34 | 160.35 | 22,168 | +0.69(+0.43%) |
May 26, 2021 | 158.07 | 159.92 | 158.07 | 159.66 | 16,301 | +2.31(+1.47%) |
May 25, 2021 | 158.89 | 159.12 | 157.35 | 157.35 | 10,955 | -0.69(-0.44%) |
May 24, 2021 | 156.95 | 158.45 | 156.95 | 158.04 | 22,415 | +2.04(+1.31%) |
May 21, 2021 | 157.16 | 157.93 | 155.97 | 156.00 | 19,845 | +0.12(+0.08%) |
May 20, 2021 | 153.80 | 156.19 | 153.80 | 155.87 | 18,624 | +3.09(+2.03%) |
May 19, 2021 | 150.21 | 152.93 | 150.18 | 152.78 | 160,591 | -0.58(-0.38%) |
May 18, 2021 | 153.41 | 155.16 | 153.22 | 153.35 | 15,777 | +0.65(+0.42%) |
May 17, 2021 | 153.04 | 153.59 | 151.41 | 152.71 | 25,097 | -1.43(-0.93%) |
May 14, 2021 | 151.27 | 154.25 | 150.82 | 154.14 | 12,238 | +4.48(+2.99%) |
May 13, 2021 | 150.85 | 152.07 | 147.65 | 149.66 | 22,582 | +0.11(+0.08%) |
May 12, 2021 | 151.82 | 152.58 | 149.35 | 149.54 | 18,973 | -4.20(-2.73%) |
May 11, 2021 | 148.97 | 154.57 | 147.93 | 153.74 | 44,868 | +1.02(+0.67%) |
May 10, 2021 | 155.59 | 155.59 | 152.72 | 152.72 | 15,605 | -3.58(-2.29%) |
May 07, 2021 | 156.39 | 157.87 | 155.71 | 156.31 | 27,552 | +1.97(+1.27%) |
May 06, 2021 | 155.71 | 155.71 | 152.24 | 154.34 | 15,197 | -1.69(-1.08%) |
May 05, 2021 | 158.37 | 158.61 | 155.90 | 156.03 | 31,789 | -1.52(-0.96%) |
May 04, 2021 | 159.44 | 159.44 | 155.25 | 157.55 | 21,217 | -3.31(-2.06%) |
May 03, 2021 | 163.40 | 163.49 | 160.85 | 160.85 | 23,042 | -1.62(-1.00%) |
Apr 30, 2021 | 163.92 | 164.96 | 162.43 | 162.48 | 9,735 | -2.78(-1.68%) |
Apr 29, 2021 | 168.28 | 168.28 | 163.76 | 165.26 | 18,387 | -2.14(-1.28%) |
Apr 28, 2021 | 167.50 | 168.09 | 166.65 | 167.40 | 13,383 | +0.09(+0.05%) |
Apr 27, 2021 | 168.97 | 168.97 | 166.92 | 167.31 | 52,788 | -1.33(-0.79%) |
Apr 26, 2021 | 166.55 | 168.69 | 166.21 | 168.64 | 23,536 | +3.46(+2.09%) |
Apr 23, 2021 | 163.21 | 165.75 | 163.21 | 165.18 | 9,033 | +2.32(+1.43%) |
Apr 22, 2021 | 162.99 | 165.62 | 162.86 | 162.86 | 13,948 | +0.64(+0.39%) |
Apr 21, 2021 | 159.77 | 162.23 | 159.07 | 162.22 | 31,829 | +1.90(+1.19%) |
Apr 20, 2021 | 162.83 | 162.83 | 159.25 | 160.32 | 19,593 | -2.11(-1.30%) |
Apr 19, 2021 | 164.61 | 165.01 | 161.50 | 162.43 | 15,072 | -2.75(-1.66%) |
Apr 16, 2021 | 165.91 | 166.04 | 164.02 | 165.18 | 27,601 | -1.06(-0.64%) |
Apr 15, 2021 | 165.63 | 166.24 | 165.07 | 166.24 | 15,383 | +2.28(+1.39%) |
Apr 14, 2021 | 165.29 | 167.31 | 163.91 | 163.95 | 26,641 | -1.41(-0.85%) |
Apr 13, 2021 | 164.62 | 165.80 | 163.51 | 165.36 | 721,826 | +2.55(+1.57%) |
Apr 12, 2021 | 162.34 | 163.43 | 161.44 | 162.81 | 18,642 | +0.03(+0.02%) |
Apr 09, 2021 | 162.42 | 162.81 | 160.56 | 162.78 | 37,638 | +0.21(+0.13%) |
Apr 08, 2021 | 162.05 | 162.62 | 161.68 | 162.57 | 16,324 | +2.65(+1.66%) |
Apr 07, 2021 | 162.05 | 162.05 | 159.92 | 159.92 | 20,960 | -2.18(-1.34%) |
Apr 06, 2021 | 161.09 | 162.96 | 160.80 | 162.10 | 13,009 | +0.52(+0.32%) |
Apr 05, 2021 | 161.90 | 161.90 | 160.06 | 161.58 | 28,040 | +1.31(+0.81%) |