Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 192.05 | 192.62 | 191.37 | 191.45 | 56,104 | -0.57(-0.30%) |
Mar 30, 2022 | 191.66 | 192.16 | 190.71 | 192.03 | 73,850 | -0.25(-0.13%) |
Mar 29, 2022 | 192.49 | 192.59 | 190.65 | 192.28 | 89,967 | +1.15(+0.60%) |
Mar 28, 2022 | 191.12 | 191.18 | 189.82 | 191.13 | 79,623 | -0.01(-0.01%) |
Mar 25, 2022 | 189.40 | 191.14 | 189.40 | 191.14 | 46,311 | +1.95(+1.03%) |
Mar 24, 2022 | 188.13 | 189.19 | 187.88 | 189.19 | 20,081 | +1.49(+0.79%) |
Mar 23, 2022 | 189.33 | 189.75 | 187.59 | 187.70 | 56,792 | -1.16(-0.62%) |
Mar 22, 2022 | 188.76 | 189.25 | 187.63 | 188.86 | 27,049 | +1.01(+0.54%) |
Mar 21, 2022 | 187.50 | 188.97 | 186.79 | 187.85 | 52,263 | +0.92(+0.49%) |
Mar 18, 2022 | 186.89 | 187.12 | 185.60 | 186.93 | 110,497 | +0.01(+0.01%) |
Mar 17, 2022 | 185.71 | 187.24 | 185.00 | 186.92 | 46,276 | +1.31(+0.71%) |
Mar 16, 2022 | 186.09 | 186.26 | 183.28 | 185.61 | 49,075 | +0.09(+0.05%) |
Mar 15, 2022 | 182.91 | 185.78 | 182.91 | 185.51 | 336,814 | +3.81(+2.10%) |
Mar 14, 2022 | 181.45 | 183.01 | 180.23 | 181.70 | 72,007 | +1.40(+0.78%) |
Mar 11, 2022 | 183.28 | 183.77 | 180.18 | 180.31 | 30,641 | -2.00(-1.10%) |
Mar 10, 2022 | 182.80 | 180.80 | 182.30 | 89,418 | -1.99(-1.08%) | |
Mar 09, 2022 | 185.44 | 185.84 | 183.79 | 184.29 | 65,146 | +1.31(+0.72%) |
Mar 08, 2022 | 188.26 | 188.53 | 182.84 | 182.98 | 111,267 | -5.38(-2.85%) |
Mar 07, 2022 | 191.51 | 191.51 | 188.04 | 188.36 | 67,410 | -3.84(-2.00%) |
Mar 04, 2022 | 190.02 | 192.29 | 189.16 | 192.20 | 68,610 | +0.39(+0.20%) |
Mar 03, 2022 | 191.32 | 193.01 | 191.13 | 191.81 | 42,332 | +1.31(+0.69%) |
Mar 02, 2022 | 188.56 | 191.50 | 188.56 | 190.50 | 87,690 | +2.05(+1.09%) |
Mar 01, 2022 | 189.54 | 190.38 | 187.40 | 188.45 | 48,647 | -1.43(-0.75%) |
Feb 28, 2022 | 189.81 | 190.25 | 187.71 | 189.88 | 73,295 | -2.41(-1.25%) |
Feb 25, 2022 | 186.82 | 192.42 | 189.74 | 192.29 | 98,758 | +6.26(+3.37%) |
Feb 24, 2022 | 187.34 | 187.74 | 182.73 | 186.02 | 436,879 | -3.96(-2.08%) |
Feb 23, 2022 | 192.18 | 192.18 | 189.84 | 189.98 | 103,158 | -1.13(-0.59%) |
Feb 22, 2022 | 192.75 | 192.75 | 190.04 | 191.12 | 201,969 | -1.23(-0.64%) |
Feb 18, 2022 | 192.34 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 190.77 | 192.63 | 190.16 | 192.20 | 44,262 | +0.83(+0.43%) |
Feb 16, 2022 | 190.56 | 191.96 | 189.93 | 191.37 | 37,097 | +0.83(+0.43%) |
Feb 15, 2022 | 191.60 | 192.48 | 189.90 | 190.54 | 37,762 | +0.05(+0.02%) |
Feb 14, 2022 | 191.36 | 191.36 | 188.10 | 190.50 | 48,103 | -0.49(-0.25%) |
Feb 11, 2022 | 191.39 | 192.36 | 190.45 | 190.98 | 118,439 | +0.01(+0.01%) |
Feb 10, 2022 | 191.52 | 193.16 | 190.38 | 190.97 | 213,607 | -1.62(-0.84%) |
Feb 09, 2022 | 193.54 | 193.72 | 192.31 | 192.59 | 52,762 | -0.62(-0.32%) |
Feb 08, 2022 | 192.32 | 193.56 | 192.15 | 193.22 | 53,923 | +1.06(+0.55%) |
Feb 07, 2022 | 192.11 | 193.03 | 190.84 | 192.16 | 50,568 | +0.63(+0.33%) |
Feb 04, 2022 | 192.46 | 193.36 | 190.42 | 191.53 | 106,743 | -2.27(-1.17%) |
Feb 03, 2022 | 193.22 | 194.83 | 193.80 | 139,355 | +0.12(+0.06%) | |
Feb 02, 2022 | 191.79 | 193.84 | 191.79 | 193.68 | 112,497 | +2.03(+1.06%) |
Feb 01, 2022 | 192.07 | 192.34 | 189.86 | 191.65 | 220,885 | -0.42(-0.22%) |
Jan 31, 2022 | 190.78 | 192.09 | 192.07 | 38,819 | +0.07(+0.03%) | |
Jan 28, 2022 | 188.79 | 192.03 | 187.79 | 192.00 | 76,082 | +2.11(+1.11%) |
Jan 27, 2022 | 189.41 | 192.26 | 189.30 | 189.89 | 43,697 | +1.55(+0.82%) |
Jan 26, 2022 | 188.74 | 190.73 | 187.50 | 188.34 | 74,366 | -1.58(-0.83%) |
Jan 25, 2022 | 190.01 | 190.51 | 187.21 | 189.92 | 62,315 | -1.57(-0.82%) |
Jan 24, 2022 | 191.39 | 192.54 | 187.43 | 191.49 | 76,153 | -0.72(-0.38%) |
Jan 21, 2022 | 192.31 | 194.31 | 191.80 | 192.21 | 204,495 | -0.10(-0.05%) |
Jan 20, 2022 | 193.27 | 194.31 | 192.09 | 192.31 | 26,211 | -0.64(-0.33%) |
Jan 19, 2022 | 192.29 | 194.36 | 192.18 | 192.95 | 68,496 | +0.84(+0.44%) |
Jan 18, 2022 | 193.58 | 193.65 | 191.62 | 192.12 | 53,688 | -2.68(-1.38%) |
Jan 14, 2022 | 194.80 | 0 | +1.38(+0.71%) | |||
Jan 13, 2022 | 192.83 | 193.69 | 192.50 | 193.42 | 56,827 | +0.78(+0.40%) |
Jan 12, 2022 | 192.99 | 192.99 | 191.72 | 192.64 | 20,337 | -0.02(-0.01%) |
Jan 11, 2022 | 192.86 | 192.86 | 190.74 | 192.66 | 26,156 | -0.09(-0.05%) |
Jan 10, 2022 | 193.21 | 193.49 | 192.16 | 192.75 | 31,172 | -0.52(-0.27%) |
Jan 07, 2022 | 192.32 | 193.82 | 191.94 | 193.28 | 33,468 | +1.31(+0.68%) |
Jan 06, 2022 | 193.13 | 193.72 | 191.92 | 191.96 | 24,177 | -0.59(-0.31%) |
Jan 05, 2022 | 191.58 | 194.16 | 191.58 | 192.55 | 20,272 | +0.36(+0.19%) |
Jan 04, 2022 | 190.64 | 192.86 | 190.64 | 192.19 | 32,587 | +1.60(+0.84%) |
Jan 03, 2022 | 189.72 | 190.64 | 188.27 | 190.59 | 46,809 | +0.08(+0.04%) |
Dec 31, 2021 | 189.33 | 190.86 | 189.33 | 190.52 | 6,286 | +1.02(+0.54%) |
Dec 30, 2021 | 190.17 | 190.47 | 189.50 | 189.50 | 12,340 | -0.32(-0.17%) |
Dec 29, 2021 | 188.98 | 190.27 | 188.98 | 189.82 | 17,340 | +0.90(+0.48%) |
Dec 28, 2021 | 187.42 | 189.08 | 187.42 | 188.92 | 16,259 | +1.07(+0.57%) |
Dec 27, 2021 | 186.31 | 187.85 | 186.31 | 187.85 | 15,808 | +1.69(+0.91%) |
Dec 23, 2021 | 185.92 | 186.59 | 185.92 | 186.16 | 20,964 | +0.49(+0.26%) |
Dec 22, 2021 | 184.87 | 185.67 | 183.90 | 185.67 | 14,145 | +0.98(+0.53%) |
Dec 21, 2021 | 184.62 | 185.04 | 184.21 | 184.69 | 64,288 | +0.01(+0.01%) |
Dec 20, 2021 | 183.65 | 184.67 | 183.19 | 184.67 | 17,506 | -0.22(-0.12%) |
Dec 17, 2021 | 187.00 | 187.32 | 184.82 | 184.89 | 22,556 | -2.42(-1.29%) |
Dec 16, 2021 | 185.41 | 187.53 | 185.37 | 187.31 | 16,148 | +2.06(+1.11%) |
Dec 15, 2021 | 183.73 | 185.30 | 183.73 | 185.24 | 21,509 | +1.77(+0.96%) |
Dec 14, 2021 | 183.80 | 184.02 | 183.11 | 183.47 | 12,441 | -0.01(-0.00%) |
Dec 13, 2021 | 181.33 | 183.87 | 181.19 | 183.48 | 20,353 | +2.13(+1.18%) |
Dec 10, 2021 | 179.88 | 181.35 | 179.88 | 181.35 | 18,034 | +2.26(+1.26%) |
Dec 09, 2021 | 177.86 | 179.56 | 177.86 | 179.09 | 8,862 | +0.50(+0.28%) |
Dec 08, 2021 | 178.62 | 178.90 | 177.21 | 178.59 | 6,487 | -0.02(-0.01%) |
Dec 07, 2021 | 178.71 | 179.60 | 178.47 | 178.61 | 14,301 | +0.13(+0.07%) |
Dec 06, 2021 | 176.44 | 179.19 | 176.44 | 178.47 | 12,128 | +3.12(+1.78%) |
Dec 03, 2021 | 173.96 | 175.35 | 173.96 | 175.35 | 13,199 | +2.20(+1.27%) |
Dec 02, 2021 | 171.04 | 174.20 | 171.04 | 173.15 | 10,225 | +2.35(+1.37%) |
Dec 01, 2021 | 172.15 | 174.01 | 170.78 | 170.80 | 14,830 | -0.24(-0.14%) |
Nov 30, 2021 | 175.24 | 175.24 | 170.92 | 171.04 | 10,902 | -4.81(-2.74%) |
Nov 29, 2021 | 175.82 | 176.64 | 175.36 | 175.85 | 14,348 | +0.48(+0.27%) |
Nov 26, 2021 | 176.06 | 176.20 | 174.99 | 175.37 | 10,830 | -2.37(-1.34%) |
Nov 24, 2021 | 178.49 | 178.49 | 177.26 | 177.75 | 33,635 | -1.15(-0.65%) |
Nov 23, 2021 | 177.47 | 178.90 | 177.42 | 178.90 | 21,189 | +1.36(+0.77%) |
Nov 22, 2021 | 176.45 | 178.72 | 176.45 | 177.54 | 6,414 | +1.22(+0.69%) |
Nov 19, 2021 | 177.57 | 177.57 | 176.31 | 176.32 | 7,182 | -1.17(-0.66%) |
Nov 18, 2021 | 177.90 | 177.53 | 177.53 | 177.49 | 10,715 | -0.61(-0.34%) |
Nov 17, 2021 | 177.97 | 178.27 | 177.95 | 178.10 | 7,649 | -0.45(-0.25%) |
Nov 16, 2021 | 179.49 | 180.01 | 178.41 | 178.55 | 11,708 | -1.02(-0.57%) |
Nov 15, 2021 | 179.19 | 179.76 | 178.91 | 179.57 | 13,103 | +0.82(+0.46%) |
Nov 12, 2021 | 179.17 | 179.56 | 178.61 | 178.75 | 8,044 | +0.02(+0.01%) |
Nov 11, 2021 | 178.90 | 178.90 | 178.32 | 178.73 | 9,094 | -0.10(-0.06%) |
Nov 10, 2021 | 178.50 | 178.84 | 22,420 | +0.86(+0.48%) | ||
Nov 09, 2021 | 177.25 | 178.31 | 177.25 | 177.98 | 7,892 | +0.34(+0.19%) |
Nov 08, 2021 | 179.29 | 179.29 | 177.11 | 177.64 | 13,715 | -1.55(-0.86%) |
Nov 05, 2021 | 178.50 | 179.45 | 178.50 | 179.19 | 10,773 | +1.12(+0.63%) |
Nov 04, 2021 | 177.39 | 178.07 | 177.39 | 178.07 | 7,804 | -0.34(-0.19%) |
Nov 03, 2021 | 176.10 | 178.41 | 176.10 | 178.41 | 13,057 | +2.50(+1.42%) |
Nov 02, 2021 | 175.17 | 176.15 | 175.13 | 175.91 | 14,937 | +0.95(+0.54%) |
Nov 01, 2021 | 174.85 | 175.38 | 174.74 | 174.97 | 9,687 | +0.23(+0.13%) |
Oct 29, 2021 | 174.62 | 175.14 | 174.13 | 174.74 | 10,024 | -0.15(-0.09%) |
Oct 28, 2021 | 173.93 | 174.90 | 173.93 | 174.89 | 14,521 | +1.02(+0.59%) |
Oct 27, 2021 | 175.75 | 175.50 | 173.76 | 173.87 | 34,575 | -1.17(-0.67%) |
Oct 26, 2021 | 174.57 | 175.26 | 175.04 | 24,682 | +0.97(+0.56%) | |
Oct 25, 2021 | 174.53 | 174.53 | 173.57 | 174.06 | 22,099 | -0.73(-0.42%) |
Oct 22, 2021 | 173.77 | 174.97 | 173.77 | 174.80 | 8,769 | +1.00(+0.58%) |
Oct 21, 2021 | 174.78 | 174.78 | 173.64 | 173.79 | 10,823 | -0.78(-0.44%) |
Oct 20, 2021 | 173.36 | 174.93 | 173.36 | 174.57 | 14,026 | +1.52(+0.88%) |
Oct 19, 2021 | 172.87 | 173.05 | 172.11 | 173.05 | 9,074 | -0.24(-0.14%) |
Oct 18, 2021 | 174.45 | 174.45 | 172.77 | 173.28 | 20,492 | -1.47(-0.84%) |
Oct 15, 2021 | 175.85 | 175.85 | 174.50 | 174.75 | 8,116 | -0.52(-0.30%) |
Oct 14, 2021 | 174.08 | 175.62 | 174.03 | 175.28 | 6,489 | +1.99(+1.15%) |
Oct 13, 2021 | 172.81 | 173.45 | 171.68 | 173.29 | 38,650 | +0.49(+0.29%) |
Oct 12, 2021 | 172.58 | 173.67 | 172.47 | 172.79 | 10,267 | +0.05(+0.03%) |
Oct 11, 2021 | 172.78 | 173.62 | 172.70 | 172.74 | 8,553 | +0.04(+0.02%) |
Oct 08, 2021 | 172.91 | 173.26 | 172.59 | 172.71 | 9,948 | -0.24(-0.14%) |
Oct 07, 2021 | 173.23 | 174.10 | 172.83 | 172.94 | 12,881 | +0.77(+0.44%) |
Oct 06, 2021 | 169.65 | 172.18 | 169.58 | 172.18 | 13,094 | +1.38(+0.81%) |
Oct 05, 2021 | 170.61 | 171.46 | 170.28 | 170.79 | 44,966 | +0.67(+0.40%) |
Oct 04, 2021 | 170.14 | 171.57 | 169.20 | 170.12 | 18,941 | -0.40(-0.23%) |
Oct 01, 2021 | 170.24 | 171.12 | 168.83 | 170.52 | 34,479 | +0.65(+0.38%) |
Sep 30, 2021 | 173.91 | 173.91 | 170.35 | 169.87 | 23,125 | -3.50(-2.02%) |
Sep 29, 2021 | 171.96 | 174.18 | 171.96 | 173.37 | 15,803 | +1.89(+1.10%) |
Sep 28, 2021 | 172.54 | 173.10 | 170.94 | 171.48 | 27,256 | -1.68(-0.97%) |
Sep 27, 2021 | 174.01 | 174.09 | 173.14 | 173.16 | 18,541 | -0.34(-0.19%) |
Sep 24, 2021 | 173.71 | 173.99 | 173.29 | 173.50 | 9,422 | -0.20(-0.12%) |
Sep 23, 2021 | 173.21 | 174.42 | 173.13 | 173.69 | 10,244 | +0.87(+0.50%) |
Sep 22, 2021 | 173.44 | 173.97 | 172.83 | 172.83 | 25,924 | +0.41(+0.24%) |
Sep 21, 2021 | 173.21 | 174.49 | 172.22 | 172.41 | 32,138 | -0.51(-0.30%) |
Sep 20, 2021 | 173.29 | 173.82 | 171.71 | 172.93 | 36,079 | -1.51(-0.87%) |
Sep 17, 2021 | 175.05 | 175.17 | 174.06 | 174.44 | 10,846 | -0.55(-0.31%) |
Sep 16, 2021 | 175.18 | 175.59 | 174.03 | 174.99 | 7,540 | -0.21(-0.12%) |
Sep 15, 2021 | 173.69 | 175.58 | 173.69 | 175.19 | 33,834 | +0.85(+0.49%) |
Sep 14, 2021 | 175.21 | 175.49 | 173.97 | 174.34 | 9,252 | -0.78(-0.45%) |
Sep 13, 2021 | 175.10 | 175.24 | 174.31 | 175.13 | 6,069 | +0.55(+0.31%) |
Sep 10, 2021 | 175.96 | 176.13 | 174.58 | 174.58 | 8,908 | -0.76(-0.44%) |
Sep 09, 2021 | 175.79 | 176.11 | 175.32 | 175.34 | 10,070 | -0.16(-0.09%) |
Sep 08, 2021 | 175.35 | 175.50 | 174.51 | 175.50 | 4,332 | +0.28(+0.16%) |
Sep 07, 2021 | 175.97 | 175.98 | 175.02 | 175.22 | 13,346 | -0.72(-0.41%) |
Sep 03, 2021 | 176.26 | 176.28 | 175.49 | 175.95 | 8,408 | -0.34(-0.19%) |
Sep 02, 2021 | 176.82 | 176.82 | 176.00 | 176.28 | 7,188 | -0.15(-0.09%) |
Sep 01, 2021 | 175.73 | 176.72 | 175.70 | 176.44 | 11,361 | +0.74(+0.42%) |
Aug 31, 2021 | 176.11 | 176.11 | 175.40 | 175.70 | 27,691 | -0.04(-0.02%) |
Aug 30, 2021 | 175.12 | 175.87 | 175.11 | 175.74 | 5,857 | +0.90(+0.52%) |
Aug 27, 2021 | 173.55 | 175.15 | 173.55 | 174.83 | 5,982 | +1.40(+0.81%) |
Aug 26, 2021 | 173.88 | 173.88 | 173.26 | 173.43 | 17,810 | -1.69(-0.96%) |
Aug 25, 2021 | 174.76 | 175.36 | 174.53 | 175.12 | 5,100 | +0.19(+0.11%) |
Aug 24, 2021 | 175.38 | 175.38 | 174.53 | 174.92 | 13,473 | +0.06(+0.03%) |
Aug 23, 2021 | 174.14 | 175.32 | 174.14 | 174.86 | 8,564 | +1.06(+0.61%) |
Aug 20, 2021 | 173.71 | 173.96 | 173.49 | 173.80 | 10,069 | +0.48(+0.28%) |
Aug 19, 2021 | 172.51 | 173.71 | 172.51 | 173.32 | 16,399 | -0.41(-0.23%) |
Aug 18, 2021 | 174.18 | 175.16 | 173.71 | 173.72 | 25,011 | -0.76(-0.44%) |
Aug 17, 2021 | 175.23 | 175.23 | 173.41 | 174.49 | 16,556 | -2.05(-1.16%) |
Aug 16, 2021 | 176.74 | 176.74 | 175.98 | 176.54 | 41,442 | -0.90(-0.50%) |
Aug 13, 2021 | 177.29 | 177.59 | 177.22 | 177.43 | 10,414 | +0.49(+0.28%) |
Aug 12, 2021 | 176.27 | 176.94 | 176.15 | 176.94 | 4,245 | +0.44(+0.25%) |
Aug 11, 2021 | 176.44 | 176.50 | 176.15 | 176.50 | 5,791 | +0.44(+0.25%) |
Aug 10, 2021 | 175.09 | 176.28 | 175.09 | 176.07 | 12,295 | +0.64(+0.36%) |
Aug 09, 2021 | 175.05 | 175.60 | 175.05 | 175.43 | 9,564 | +0.79(+0.45%) |
Aug 06, 2021 | 175.36 | 175.70 | 174.64 | 174.64 | 6,430 | -0.68(-0.39%) |
Aug 05, 2021 | 175.20 | 175.66 | 175.10 | 175.31 | 8,323 | +0.62(+0.36%) |
Aug 04, 2021 | 176.28 | 176.28 | 174.69 | 174.69 | 7,745 | -2.04(-1.16%) |
Aug 03, 2021 | 176.35 | 176.79 | 175.84 | 176.74 | 6,817 | +0.41(+0.23%) |
Aug 02, 2021 | 176.11 | 177.43 | 176.11 | 176.33 | 24,676 | +0.79(+0.45%) |
Jul 30, 2021 | 174.72 | 176.34 | 174.72 | 175.54 | 42,234 | +0.22(+0.12%) |
Jul 29, 2021 | 174.55 | 175.73 | 174.37 | 175.32 | 10,957 | +2.56(+1.48%) |
Jul 28, 2021 | 173.30 | 173.42 | 172.48 | 172.76 | 8,130 | -0.54(-0.31%) |
Jul 27, 2021 | 174.16 | 174.16 | 172.29 | 173.30 | 9,808 | -1.00(-0.58%) |
Jul 26, 2021 | 173.91 | 174.45 | 173.47 | 174.30 | 5,766 | +0.86(+0.50%) |
Jul 23, 2021 | 172.13 | 173.68 | 171.94 | 173.44 | 6,031 | +1.57(+0.92%) |
Jul 22, 2021 | 172.35 | 172.35 | 171.66 | 171.87 | 5,830 | -0.72(-0.41%) |
Jul 21, 2021 | 173.15 | 173.35 | 172.35 | 172.58 | 9,540 | +0.03(+0.02%) |
Jul 20, 2021 | 170.68 | 172.72 | 170.68 | 172.56 | 20,980 | +1.95(+1.15%) |
Jul 19, 2021 | 170.24 | 170.63 | 169.19 | 170.60 | 23,235 | -1.05(-0.61%) |
Jul 16, 2021 | 172.78 | 173.31 | 171.56 | 171.65 | 10,812 | -0.86(-0.50%) |
Jul 15, 2021 | 172.05 | 172.58 | 171.56 | 172.52 | 22,909 | -0.05(-0.03%) |
Jul 14, 2021 | 172.80 | 173.36 | 172.56 | 172.56 | 23,638 | +0.07(+0.04%) |
Jul 13, 2021 | 173.57 | 173.67 | 172.49 | 172.49 | 12,059 | -1.22(-0.70%) |
Jul 12, 2021 | 172.66 | 173.83 | 172.66 | 173.71 | 9,305 | +1.12(+0.65%) |
Jul 09, 2021 | 171.98 | 172.69 | 171.98 | 172.58 | 11,602 | +1.43(+0.83%) |
Jul 08, 2021 | 169.76 | 171.33 | 169.76 | 171.16 | 10,648 | -0.66(-0.39%) |
Jul 07, 2021 | 172.38 | 172.38 | 171.71 | 171.82 | 16,336 | -0.22(-0.13%) |
Jul 06, 2021 | 173.43 | 173.43 | 171.29 | 172.04 | 16,618 | -1.74(-1.00%) |
Jul 02, 2021 | 174.12 | 174.12 | 173.73 | 173.78 | 6,952 | +0.43(+0.25%) |
Jul 01, 2021 | 173.32 | 173.68 | 173.27 | 173.35 | 10,186 | +0.16(+0.09%) |
Jun 30, 2021 | 172.61 | 173.19 | 172.61 | 173.19 | 27,490 | +0.58(+0.34%) |
Jun 29, 2021 | 172.90 | 173.19 | 172.46 | 172.60 | 11,271 | -0.39(-0.22%) |
Jun 28, 2021 | 172.51 | 173.21 | 172.51 | 172.99 | 21,214 | +0.52(+0.30%) |
Jun 25, 2021 | 172.27 | 172.47 | 171.93 | 172.47 | 18,742 | +2.26(+1.33%) |
Jun 24, 2021 | 169.88 | 170.75 | 169.77 | 170.21 | 25,115 | +1.69(+1.00%) |
Jun 23, 2021 | 167.95 | 169.01 | 167.95 | 168.53 | 16,214 | +0.90(+0.53%) |
Jun 22, 2021 | 167.05 | 168.08 | 166.81 | 167.63 | 10,997 | +0.58(+0.35%) |
Jun 21, 2021 | 166.03 | 167.36 | 166.03 | 167.05 | 27,268 | +1.68(+1.01%) |
Jun 18, 2021 | 166.56 | 166.56 | 165.37 | 165.37 | 51,222 | -1.86(-1.11%) |
Jun 17, 2021 | 166.60 | 167.72 | 166.35 | 167.23 | 22,106 | +0.21(+0.12%) |
Jun 16, 2021 | 168.50 | 168.50 | 166.65 | 167.03 | 10,889 | -1.31(-0.78%) |
Jun 15, 2021 | 169.58 | 169.60 | 168.25 | 168.34 | 20,029 | -1.32(-0.78%) |
Jun 14, 2021 | 169.84 | 169.84 | 169.00 | 169.65 | 6,705 | -0.17(-0.10%) |
Jun 11, 2021 | 169.47 | 169.82 | 169.03 | 169.82 | 5,900 | +0.57(+0.33%) |
Jun 10, 2021 | 169.39 | 169.65 | 169.13 | 169.26 | 8,225 | +0.42(+0.25%) |
Jun 09, 2021 | 169.92 | 170.38 | 168.83 | 168.83 | 14,444 | -1.23(-0.72%) |
Jun 08, 2021 | 171.77 | 171.77 | 169.49 | 170.06 | 16,719 | -0.82(-0.48%) |
Jun 07, 2021 | 170.47 | 170.88 | 169.64 | 170.88 | 5,236 | +0.31(+0.18%) |
Jun 04, 2021 | 169.99 | 170.57 | 169.92 | 170.57 | 9,545 | +1.62(+0.96%) |
Jun 03, 2021 | 168.66 | 169.79 | 168.53 | 168.94 | 12,397 | -0.43(-0.26%) |
Jun 02, 2021 | 170.07 | 170.07 | 169.14 | 169.38 | 12,072 | -0.77(-0.45%) |
Jun 01, 2021 | 171.28 | 171.28 | 169.83 | 170.15 | 13,963 | -0.51(-0.30%) |
May 28, 2021 | 170.79 | 171.23 | 170.55 | 170.66 | 19,966 | +0.02(+0.01%) |
May 27, 2021 | 170.91 | 171.51 | 170.41 | 170.64 | 11,385 | +0.43(+0.25%) |
May 26, 2021 | 169.32 | 170.45 | 169.05 | 170.21 | 16,646 | +1.55(+0.92%) |
May 25, 2021 | 169.39 | 169.39 | 168.12 | 168.66 | 23,651 | -0.01(-0.01%) |
May 24, 2021 | 167.80 | 169.33 | 167.37 | 168.67 | 12,582 | +1.61(+0.96%) |
May 21, 2021 | 168.50 | 168.53 | 167.07 | 167.07 | 5,832 | -0.17(-0.10%) |
May 20, 2021 | 165.62 | 167.45 | 165.62 | 167.24 | 10,892 | +2.28(+1.38%) |
May 19, 2021 | 164.21 | 165.02 | 163.64 | 164.95 | 12,506 | -1.41(-0.85%) |
May 18, 2021 | 167.07 | 167.74 | 166.25 | 166.36 | 8,134 | -0.84(-0.50%) |
May 17, 2021 | 167.38 | 167.76 | 166.75 | 167.20 | 7,925 | -0.98(-0.58%) |
May 14, 2021 | 167.22 | 168.23 | 167.22 | 168.18 | 9,600 | +2.16(+1.30%) |
May 13, 2021 | 165.69 | 166.75 | 165.38 | 166.02 | 18,745 | +1.05(+0.64%) |
May 12, 2021 | 167.59 | 168.09 | 164.71 | 164.97 | 19,209 | -3.95(-2.34%) |
May 11, 2021 | 168.78 | 169.49 | 167.85 | 168.93 | 11,659 | -1.76(-1.03%) |
May 10, 2021 | 172.73 | 172.81 | 170.68 | 170.68 | 14,588 | -1.70(-0.99%) |
May 07, 2021 | 171.28 | 172.50 | 171.28 | 172.38 | 10,126 | +1.49(+0.87%) |
May 06, 2021 | 170.32 | 170.90 | 169.85 | 170.90 | 10,194 | +1.10(+0.65%) |
May 05, 2021 | 170.08 | 170.34 | 169.75 | 169.80 | 5,116 | +0.33(+0.20%) |
May 04, 2021 | 170.36 | 170.36 | 168.91 | 169.47 | 20,538 | -1.38(-0.81%) |
May 03, 2021 | 171.51 | 171.51 | 170.85 | 170.85 | 14,998 | -0.02(-0.01%) |
Apr 30, 2021 | 169.52 | 170.97 | 169.52 | 170.87 | 8,836 | +0.98(+0.58%) |
Apr 29, 2021 | 170.10 | 170.52 | 168.97 | 169.89 | 124,314 | +0.13(+0.08%) |
Apr 28, 2021 | 170.18 | 170.56 | 169.70 | 169.76 | 18,230 | -0.68(-0.40%) |
Apr 27, 2021 | 170.51 | 170.87 | 170.34 | 170.44 | 11,245 | -1.05(-0.61%) |
Apr 26, 2021 | 172.37 | 172.50 | 171.31 | 171.49 | 9,634 | -0.39(-0.23%) |
Apr 23, 2021 | 171.33 | 172.21 | 170.73 | 171.88 | 8,730 | +0.95(+0.55%) |
Apr 22, 2021 | 172.50 | 172.87 | 170.64 | 170.94 | 17,027 | -1.62(-0.94%) |
Apr 21, 2021 | 169.91 | 172.56 | 169.91 | 172.56 | 36,519 | +2.24(+1.32%) |
Apr 20, 2021 | 170.20 | 170.70 | 169.78 | 170.32 | 12,404 | -0.41(-0.24%) |
Apr 19, 2021 | 172.25 | 172.25 | 170.38 | 170.73 | 21,943 | -2.22(-1.28%) |
Apr 16, 2021 | 172.19 | 173.02 | 172.01 | 172.95 | 25,232 | +1.03(+0.60%) |
Apr 15, 2021 | 171.70 | 171.97 | 170.97 | 171.91 | 18,169 | +1.32(+0.78%) |
Apr 14, 2021 | 172.04 | 172.71 | 170.45 | 170.59 | 27,776 | -1.42(-0.82%) |
Apr 13, 2021 | 170.47 | 172.17 | 170.47 | 172.01 | 16,590 | +1.56(+0.92%) |
Apr 12, 2021 | 168.98 | 170.45 | 168.98 | 170.44 | 22,045 | +1.66(+0.98%) |
Apr 09, 2021 | 168.68 | 168.78 | 167.94 | 168.78 | 13,414 | -0.06(-0.03%) |
Apr 08, 2021 | 168.78 | 168.91 | 168.30 | 168.84 | 14,839 | +0.50(+0.30%) |
Apr 07, 2021 | 169.76 | 169.76 | 168.24 | 168.34 | 20,593 | -1.36(-0.80%) |
Apr 06, 2021 | 168.40 | 170.23 | 168.40 | 169.71 | 27,447 | +0.78(+0.46%) |
Apr 05, 2021 | 168.15 | 169.61 | 168.10 | 168.93 | 103,422 | +2.97(+1.79%) |