Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 191.27 | 191.84 | 190.59 | 190.68 | 56,331 | -0.57(-0.30%) |
Mar 30, 2022 | 190.89 | 191.38 | 189.94 | 191.25 | 74,150 | -0.25(-0.13%) |
Mar 29, 2022 | 191.71 | 191.81 | 189.88 | 191.50 | 90,332 | +1.14(+0.60%) |
Mar 28, 2022 | 190.35 | 190.41 | 189.05 | 190.36 | 79,946 | -0.01(-0.01%) |
Mar 25, 2022 | 188.63 | 190.37 | 188.63 | 190.37 | 46,499 | +1.94(+1.03%) |
Mar 24, 2022 | 187.37 | 188.43 | 187.12 | 188.43 | 20,162 | +1.48(+0.79%) |
Mar 23, 2022 | 188.56 | 188.98 | 186.83 | 186.94 | 57,022 | -1.16(-0.62%) |
Mar 22, 2022 | 187.99 | 188.49 | 186.88 | 188.10 | 27,159 | +1.01(+0.54%) |
Mar 21, 2022 | 186.74 | 188.20 | 186.03 | 187.09 | 52,475 | +0.92(+0.49%) |
Mar 18, 2022 | 186.14 | 186.36 | 184.85 | 186.17 | 110,945 | +0.01(+0.01%) |
Mar 17, 2022 | 184.96 | 186.49 | 184.25 | 186.16 | 46,464 | +1.31(+0.71%) |
Mar 16, 2022 | 185.34 | 185.51 | 182.54 | 184.86 | 49,274 | +0.09(+0.05%) |
Mar 15, 2022 | 182.17 | 185.03 | 182.17 | 184.76 | 338,180 | +3.79(+2.09%) |
Mar 14, 2022 | 180.71 | 182.27 | 179.50 | 180.97 | 72,299 | +1.39(+0.78%) |
Mar 11, 2022 | 182.54 | 183.03 | 179.45 | 179.58 | 30,765 | -1.99(-1.10%) |
Mar 10, 2022 | 182.06 | 180.07 | 181.57 | 89,781 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.69 | 185.09 | 183.05 | 183.55 | 65,411 | +1.31(+0.72%) |
Mar 08, 2022 | 187.50 | 187.77 | 182.10 | 182.24 | 111,718 | -5.35(-2.85%) |
Mar 07, 2022 | 190.73 | 190.73 | 187.28 | 187.59 | 67,683 | -3.83(-2.00%) |
Mar 04, 2022 | 189.25 | 191.51 | 188.39 | 191.43 | 68,888 | +0.39(+0.20%) |
Mar 03, 2022 | 190.54 | 192.23 | 190.35 | 191.04 | 42,504 | +1.31(+0.69%) |
Mar 02, 2022 | 187.79 | 190.72 | 187.79 | 189.73 | 88,045 | +2.04(+1.09%) |
Mar 01, 2022 | 188.77 | 189.61 | 186.64 | 187.69 | 48,844 | -1.42(-0.75%) |
Feb 28, 2022 | 189.05 | 189.48 | 186.95 | 189.11 | 73,592 | -2.40(-1.25%) |
Feb 25, 2022 | 186.07 | 191.64 | 188.97 | 191.51 | 99,158 | +6.24(+3.37%) |
Feb 24, 2022 | 186.58 | 186.98 | 181.99 | 185.27 | 438,651 | -3.94(-2.08%) |
Feb 23, 2022 | 191.41 | 191.41 | 189.07 | 189.22 | 103,577 | -1.13(-0.59%) |
Feb 22, 2022 | 191.97 | 191.97 | 189.27 | 190.34 | 202,788 | -1.22(-0.64%) |
Feb 18, 2022 | 191.57 | 0 | +0.14(+0.07%) | |||
Feb 17, 2022 | 190.00 | 191.85 | 189.39 | 191.43 | 44,442 | +0.83(+0.43%) |
Feb 16, 2022 | 189.78 | 191.19 | 189.16 | 190.60 | 37,248 | +0.82(+0.43%) |
Feb 15, 2022 | 190.83 | 191.70 | 189.13 | 189.78 | 37,916 | +0.05(+0.03%) |
Feb 14, 2022 | 190.59 | 190.59 | 187.34 | 189.73 | 48,298 | -0.48(-0.25%) |
Feb 11, 2022 | 190.62 | 191.59 | 189.68 | 190.21 | 118,919 | +0.01(+0.01%) |
Feb 10, 2022 | 190.74 | 192.38 | 189.61 | 190.20 | 214,473 | -1.62(-0.84%) |
Feb 09, 2022 | 192.76 | 192.94 | 191.54 | 191.82 | 52,975 | -0.62(-0.32%) |
Feb 08, 2022 | 191.55 | 192.78 | 191.38 | 192.44 | 54,141 | +1.05(+0.55%) |
Feb 07, 2022 | 191.33 | 192.25 | 190.07 | 191.39 | 50,773 | +0.63(+0.33%) |
Feb 04, 2022 | 191.68 | 192.58 | 189.65 | 190.76 | 107,176 | -2.26(-1.17%) |
Feb 03, 2022 | 192.44 | 194.04 | 193.02 | 139,920 | +0.12(+0.06%) | |
Feb 02, 2022 | 191.02 | 193.06 | 191.02 | 192.89 | 112,953 | +2.02(+1.06%) |
Feb 01, 2022 | 191.29 | 191.57 | 189.09 | 190.88 | 221,781 | -0.42(-0.22%) |
Jan 31, 2022 | 190.01 | 191.32 | 191.29 | 38,977 | +0.07(+0.03%) | |
Jan 28, 2022 | 188.03 | 191.25 | 187.04 | 191.23 | 76,391 | +2.10(+1.11%) |
Jan 27, 2022 | 188.65 | 191.48 | 188.53 | 189.12 | 43,874 | +1.55(+0.82%) |
Jan 26, 2022 | 187.97 | 189.96 | 186.74 | 187.58 | 74,668 | -1.57(-0.83%) |
Jan 25, 2022 | 189.25 | 189.74 | 186.46 | 189.15 | 62,567 | -1.56(-0.82%) |
Jan 24, 2022 | 190.62 | 191.77 | 186.68 | 190.71 | 76,461 | -0.72(-0.38%) |
Jan 21, 2022 | 191.54 | 193.53 | 191.03 | 191.43 | 205,324 | -0.10(-0.05%) |
Jan 20, 2022 | 192.49 | 193.53 | 191.31 | 191.54 | 26,317 | -0.64(-0.33%) |
Jan 19, 2022 | 191.51 | 193.57 | 191.41 | 192.17 | 68,774 | +0.83(+0.44%) |
Jan 18, 2022 | 192.80 | 192.87 | 190.85 | 191.34 | 53,906 | -2.67(-1.38%) |
Jan 14, 2022 | 194.01 | 0 | +1.38(+0.71%) | |||
Jan 13, 2022 | 192.05 | 192.90 | 191.72 | 192.64 | 57,057 | +0.78(+0.40%) |
Jan 12, 2022 | 192.21 | 192.21 | 190.95 | 191.86 | 20,420 | -0.02(-0.01%) |
Jan 11, 2022 | 192.08 | 192.08 | 189.97 | 191.88 | 26,262 | -0.09(-0.05%) |
Jan 10, 2022 | 192.43 | 192.71 | 191.39 | 191.97 | 31,299 | -0.52(-0.27%) |
Jan 07, 2022 | 191.55 | 193.04 | 191.16 | 192.50 | 33,604 | +1.31(+0.68%) |
Jan 06, 2022 | 192.35 | 192.94 | 191.14 | 191.19 | 24,275 | -0.59(-0.31%) |
Jan 05, 2022 | 190.81 | 193.38 | 190.81 | 191.78 | 20,354 | +0.36(+0.19%) |
Jan 04, 2022 | 189.87 | 192.08 | 189.87 | 191.41 | 32,719 | +1.59(+0.84%) |
Jan 03, 2022 | 188.95 | 189.87 | 187.51 | 189.82 | 46,999 | +0.08(+0.04%) |
Dec 31, 2021 | 188.56 | 190.09 | 188.56 | 189.75 | 6,311 | +1.02(+0.54%) |
Dec 30, 2021 | 189.41 | 189.70 | 188.73 | 188.73 | 12,390 | -0.32(-0.17%) |
Dec 29, 2021 | 188.22 | 189.50 | 188.22 | 189.06 | 17,410 | +0.90(+0.48%) |
Dec 28, 2021 | 186.67 | 188.32 | 186.67 | 188.16 | 16,325 | +1.06(+0.57%) |
Dec 27, 2021 | 185.56 | 187.09 | 185.56 | 187.09 | 15,872 | +1.69(+0.91%) |
Dec 23, 2021 | 185.17 | 185.84 | 185.17 | 185.41 | 21,049 | +0.48(+0.26%) |
Dec 22, 2021 | 184.13 | 184.92 | 183.15 | 184.92 | 14,203 | +0.98(+0.53%) |
Dec 21, 2021 | 183.88 | 184.30 | 183.46 | 183.94 | 64,549 | +0.01(+0.01%) |
Dec 20, 2021 | 182.90 | 183.93 | 182.45 | 183.93 | 17,577 | -0.22(-0.12%) |
Dec 17, 2021 | 186.24 | 186.56 | 184.08 | 184.15 | 22,648 | -2.41(-1.29%) |
Dec 16, 2021 | 184.67 | 186.77 | 184.62 | 186.55 | 16,214 | +2.06(+1.11%) |
Dec 15, 2021 | 182.99 | 184.55 | 182.99 | 184.50 | 21,596 | +1.76(+0.96%) |
Dec 14, 2021 | 183.06 | 183.27 | 182.37 | 182.73 | 12,492 | -0.01(-0.00%) |
Dec 13, 2021 | 180.60 | 183.13 | 180.46 | 182.74 | 20,436 | +2.12(+1.18%) |
Dec 10, 2021 | 179.15 | 180.62 | 179.15 | 180.62 | 18,107 | +2.25(+1.26%) |
Dec 09, 2021 | 177.14 | 178.84 | 177.14 | 178.37 | 8,898 | +0.50(+0.28%) |
Dec 08, 2021 | 177.90 | 178.18 | 176.50 | 177.87 | 6,513 | -0.02(-0.01%) |
Dec 07, 2021 | 177.99 | 178.88 | 177.75 | 177.89 | 14,359 | +0.13(+0.07%) |
Dec 06, 2021 | 175.73 | 178.47 | 175.73 | 177.75 | 12,177 | +3.11(+1.78%) |
Dec 03, 2021 | 173.26 | 174.65 | 173.26 | 174.65 | 13,253 | +2.19(+1.27%) |
Dec 02, 2021 | 170.35 | 173.50 | 170.35 | 172.45 | 10,267 | +2.34(+1.37%) |
Dec 01, 2021 | 171.45 | 173.31 | 170.09 | 170.12 | 14,890 | -0.23(-0.14%) |
Nov 30, 2021 | 174.53 | 174.53 | 170.23 | 170.35 | 10,946 | -4.80(-2.74%) |
Nov 29, 2021 | 175.11 | 175.93 | 174.65 | 175.15 | 14,406 | +0.48(+0.27%) |
Nov 26, 2021 | 175.35 | 175.49 | 174.28 | 174.66 | 10,874 | -2.36(-1.34%) |
Nov 24, 2021 | 177.76 | 177.76 | 176.55 | 177.03 | 33,772 | -1.15(-0.65%) |
Nov 23, 2021 | 176.76 | 178.18 | 176.70 | 178.18 | 21,274 | +1.36(+0.77%) |
Nov 22, 2021 | 175.74 | 178.00 | 175.74 | 176.82 | 6,440 | +1.22(+0.69%) |
Nov 19, 2021 | 176.85 | 176.85 | 175.60 | 175.61 | 7,211 | -1.17(-0.66%) |
Nov 18, 2021 | 177.18 | 176.81 | 176.81 | 176.78 | 10,758 | -0.60(-0.34%) |
Nov 17, 2021 | 177.25 | 177.55 | 177.23 | 177.38 | 7,680 | -0.45(-0.25%) |
Nov 16, 2021 | 178.76 | 179.28 | 177.69 | 177.83 | 11,756 | -1.02(-0.57%) |
Nov 15, 2021 | 178.47 | 179.04 | 178.19 | 178.85 | 13,156 | +0.82(+0.46%) |
Nov 12, 2021 | 178.44 | 178.84 | 177.89 | 178.03 | 8,077 | +0.02(+0.01%) |
Nov 11, 2021 | 178.18 | 178.18 | 177.60 | 178.01 | 9,131 | -0.10(-0.06%) |
Nov 10, 2021 | 177.78 | 178.11 | 22,511 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.53 | 177.59 | 176.53 | 177.26 | 7,924 | +0.33(+0.19%) |
Nov 08, 2021 | 178.56 | 178.56 | 176.40 | 176.93 | 13,771 | -1.54(-0.86%) |
Nov 05, 2021 | 177.78 | 178.72 | 177.78 | 178.47 | 10,816 | +1.12(+0.63%) |
Nov 04, 2021 | 176.67 | 177.35 | 176.67 | 177.35 | 7,836 | -0.34(-0.19%) |
Nov 03, 2021 | 175.39 | 177.69 | 175.39 | 177.69 | 13,110 | +2.49(+1.42%) |
Nov 02, 2021 | 174.47 | 175.44 | 174.42 | 175.20 | 14,998 | +0.94(+0.54%) |
Nov 01, 2021 | 174.15 | 174.67 | 174.03 | 174.26 | 9,726 | +0.23(+0.13%) |
Oct 29, 2021 | 173.91 | 174.43 | 173.43 | 174.03 | 10,065 | -0.15(-0.09%) |
Oct 28, 2021 | 173.22 | 174.19 | 173.22 | 174.18 | 14,579 | +1.02(+0.59%) |
Oct 27, 2021 | 175.04 | 174.79 | 173.05 | 173.17 | 34,715 | -1.16(-0.67%) |
Oct 26, 2021 | 173.86 | 174.55 | 174.33 | 24,782 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.83 | 173.83 | 172.87 | 173.36 | 22,188 | -0.73(-0.42%) |
Oct 22, 2021 | 173.07 | 174.26 | 173.07 | 174.09 | 8,805 | +1.00(+0.58%) |
Oct 21, 2021 | 174.07 | 174.07 | 172.94 | 173.09 | 10,867 | -0.77(-0.44%) |
Oct 20, 2021 | 172.66 | 174.22 | 172.66 | 173.86 | 14,083 | +1.52(+0.88%) |
Oct 19, 2021 | 172.17 | 172.35 | 171.42 | 172.35 | 9,111 | -0.24(-0.14%) |
Oct 18, 2021 | 173.74 | 173.74 | 172.07 | 172.58 | 20,575 | -1.47(-0.84%) |
Oct 15, 2021 | 175.15 | 175.15 | 173.80 | 174.05 | 8,149 | -0.52(-0.30%) |
Oct 14, 2021 | 173.37 | 174.91 | 173.33 | 174.57 | 6,515 | +1.98(+1.15%) |
Oct 13, 2021 | 172.11 | 172.75 | 170.99 | 172.59 | 38,807 | +0.49(+0.29%) |
Oct 12, 2021 | 171.89 | 172.97 | 171.78 | 172.10 | 10,309 | +0.05(+0.03%) |
Oct 11, 2021 | 172.08 | 172.92 | 172.00 | 172.05 | 8,587 | +0.04(+0.02%) |
Oct 08, 2021 | 172.22 | 172.56 | 171.90 | 172.01 | 9,988 | -0.24(-0.14%) |
Oct 07, 2021 | 172.53 | 173.39 | 172.13 | 172.24 | 12,933 | +0.76(+0.44%) |
Oct 06, 2021 | 168.97 | 171.48 | 168.90 | 171.48 | 13,147 | +1.38(+0.81%) |
Oct 05, 2021 | 169.92 | 170.76 | 169.60 | 170.10 | 45,148 | +0.67(+0.39%) |
Oct 04, 2021 | 169.46 | 170.88 | 168.51 | 169.44 | 19,018 | -0.40(-0.23%) |
Oct 01, 2021 | 169.55 | 170.43 | 168.15 | 169.83 | 34,619 | +0.65(+0.38%) |
Sep 30, 2021 | 173.21 | 173.21 | 169.66 | 169.18 | 23,219 | -3.49(-2.02%) |
Sep 29, 2021 | 171.26 | 173.48 | 171.26 | 172.67 | 15,867 | +1.89(+1.10%) |
Sep 28, 2021 | 171.85 | 172.40 | 170.25 | 170.78 | 27,367 | -1.68(-0.97%) |
Sep 27, 2021 | 173.31 | 173.39 | 172.44 | 172.46 | 18,616 | -0.34(-0.19%) |
Sep 24, 2021 | 173.01 | 173.29 | 172.59 | 172.79 | 9,460 | -0.20(-0.12%) |
Sep 23, 2021 | 172.51 | 173.72 | 172.43 | 172.99 | 10,285 | +0.87(+0.50%) |
Sep 22, 2021 | 172.74 | 173.26 | 172.13 | 172.13 | 26,030 | +0.41(+0.24%) |
Sep 21, 2021 | 172.51 | 173.78 | 171.52 | 171.72 | 32,268 | -0.51(-0.30%) |
Sep 20, 2021 | 172.59 | 173.12 | 171.01 | 172.23 | 36,225 | -1.51(-0.87%) |
Sep 17, 2021 | 174.34 | 174.47 | 173.35 | 173.74 | 10,890 | -0.54(-0.31%) |
Sep 16, 2021 | 174.48 | 174.88 | 173.33 | 174.28 | 7,571 | -0.21(-0.12%) |
Sep 15, 2021 | 172.98 | 174.87 | 172.98 | 174.49 | 33,971 | +0.84(+0.49%) |
Sep 14, 2021 | 174.50 | 174.78 | 173.27 | 173.64 | 9,290 | -0.78(-0.45%) |
Sep 13, 2021 | 174.39 | 174.53 | 173.60 | 174.42 | 6,093 | +0.54(+0.31%) |
Sep 10, 2021 | 175.25 | 175.41 | 173.88 | 173.88 | 8,944 | -0.76(-0.44%) |
Sep 09, 2021 | 175.09 | 175.40 | 174.62 | 174.63 | 10,110 | -0.16(-0.09%) |
Sep 08, 2021 | 174.64 | 174.79 | 173.80 | 174.79 | 4,349 | +0.28(+0.16%) |
Sep 07, 2021 | 175.26 | 175.26 | 174.32 | 174.51 | 13,400 | -0.72(-0.41%) |
Sep 03, 2021 | 175.54 | 175.57 | 174.78 | 175.24 | 8,442 | -0.34(-0.19%) |
Sep 02, 2021 | 176.11 | 176.11 | 175.29 | 175.57 | 7,217 | -0.15(-0.09%) |
Sep 01, 2021 | 175.02 | 176.00 | 174.99 | 175.72 | 11,407 | +0.74(+0.42%) |
Aug 31, 2021 | 175.40 | 175.40 | 174.69 | 174.99 | 27,804 | -0.04(-0.02%) |
Aug 30, 2021 | 174.41 | 175.16 | 174.40 | 175.03 | 5,881 | +0.90(+0.52%) |
Aug 27, 2021 | 172.85 | 174.44 | 172.85 | 174.13 | 6,006 | +1.40(+0.81%) |
Aug 26, 2021 | 173.18 | 173.18 | 172.56 | 172.73 | 17,882 | -1.68(-0.96%) |
Aug 25, 2021 | 174.05 | 174.65 | 173.83 | 174.41 | 5,121 | +0.19(+0.11%) |
Aug 24, 2021 | 174.67 | 174.67 | 173.82 | 174.22 | 13,527 | +0.06(+0.03%) |
Aug 23, 2021 | 173.44 | 174.61 | 173.44 | 174.16 | 8,599 | +1.06(+0.61%) |
Aug 20, 2021 | 173.01 | 173.26 | 172.79 | 173.10 | 10,109 | +0.48(+0.28%) |
Aug 19, 2021 | 171.81 | 173.00 | 171.81 | 172.62 | 16,466 | -0.40(-0.23%) |
Aug 18, 2021 | 173.47 | 174.46 | 173.00 | 173.02 | 25,113 | -0.76(-0.44%) |
Aug 17, 2021 | 174.52 | 174.52 | 172.71 | 173.78 | 16,623 | -2.04(-1.16%) |
Aug 16, 2021 | 176.02 | 176.02 | 175.27 | 175.83 | 41,610 | -0.89(-0.50%) |
Aug 13, 2021 | 176.58 | 176.88 | 176.50 | 176.72 | 10,456 | +0.49(+0.28%) |
Aug 12, 2021 | 175.56 | 176.23 | 175.44 | 176.23 | 4,262 | +0.44(+0.25%) |
Aug 11, 2021 | 175.73 | 175.79 | 175.44 | 175.79 | 5,814 | +0.43(+0.25%) |
Aug 10, 2021 | 174.38 | 175.56 | 174.38 | 175.36 | 12,345 | +0.64(+0.36%) |
Aug 09, 2021 | 174.34 | 174.89 | 174.34 | 174.72 | 9,603 | +0.79(+0.45%) |
Aug 06, 2021 | 174.65 | 174.99 | 173.93 | 173.93 | 6,456 | -0.68(-0.39%) |
Aug 05, 2021 | 174.49 | 174.95 | 174.40 | 174.61 | 8,357 | +0.62(+0.36%) |
Aug 04, 2021 | 175.56 | 175.56 | 173.99 | 173.99 | 7,777 | -2.03(-1.16%) |
Aug 03, 2021 | 175.64 | 176.08 | 175.13 | 176.02 | 6,845 | +0.40(+0.23%) |
Aug 02, 2021 | 175.40 | 176.71 | 175.40 | 175.62 | 24,776 | +0.79(+0.45%) |
Jul 30, 2021 | 174.02 | 175.63 | 174.02 | 174.83 | 42,405 | +0.22(+0.12%) |
Jul 29, 2021 | 173.85 | 175.02 | 173.67 | 174.62 | 11,002 | +2.55(+1.48%) |
Jul 28, 2021 | 172.60 | 172.72 | 171.79 | 172.06 | 8,163 | -0.54(-0.31%) |
Jul 27, 2021 | 173.45 | 173.45 | 171.60 | 172.60 | 9,848 | -1.00(-0.58%) |
Jul 26, 2021 | 173.21 | 173.74 | 172.77 | 173.60 | 5,790 | +0.86(+0.50%) |
Jul 23, 2021 | 171.44 | 172.97 | 171.25 | 172.74 | 6,055 | +1.57(+0.92%) |
Jul 22, 2021 | 171.65 | 171.65 | 170.96 | 171.18 | 5,854 | -0.71(-0.41%) |
Jul 21, 2021 | 172.45 | 172.65 | 171.65 | 171.89 | 9,578 | +0.03(+0.02%) |
Jul 20, 2021 | 169.99 | 172.02 | 169.99 | 171.86 | 21,065 | +1.95(+1.15%) |
Jul 19, 2021 | 169.55 | 169.94 | 168.51 | 169.91 | 23,329 | -1.04(-0.61%) |
Jul 16, 2021 | 172.08 | 172.61 | 170.86 | 170.96 | 10,856 | -0.86(-0.50%) |
Jul 15, 2021 | 171.35 | 171.88 | 170.86 | 171.82 | 23,002 | -0.05(-0.03%) |
Jul 14, 2021 | 172.10 | 172.66 | 171.87 | 171.87 | 23,734 | +0.07(+0.04%) |
Jul 13, 2021 | 172.87 | 172.97 | 171.79 | 171.79 | 12,108 | -1.21(-0.70%) |
Jul 12, 2021 | 171.96 | 173.12 | 171.96 | 173.00 | 9,343 | +1.12(+0.65%) |
Jul 09, 2021 | 171.29 | 171.99 | 171.29 | 171.89 | 11,649 | +1.42(+0.83%) |
Jul 08, 2021 | 169.07 | 170.64 | 169.07 | 170.47 | 10,692 | -0.66(-0.39%) |
Jul 07, 2021 | 171.68 | 171.68 | 171.02 | 171.13 | 16,403 | -0.22(-0.13%) |
Jul 06, 2021 | 172.73 | 172.73 | 170.60 | 171.34 | 16,685 | -1.73(-1.00%) |
Jul 02, 2021 | 173.42 | 173.42 | 173.03 | 173.08 | 6,980 | +0.43(+0.25%) |
Jul 01, 2021 | 172.62 | 172.98 | 172.57 | 172.65 | 10,228 | +0.16(+0.09%) |
Jun 30, 2021 | 171.91 | 172.49 | 171.91 | 172.49 | 27,601 | +0.58(+0.34%) |
Jun 29, 2021 | 172.20 | 172.49 | 171.76 | 171.91 | 11,316 | -0.38(-0.22%) |
Jun 28, 2021 | 171.81 | 172.51 | 171.81 | 172.29 | 21,300 | +0.52(+0.30%) |
Jun 25, 2021 | 171.58 | 171.77 | 171.23 | 171.77 | 18,818 | +2.25(+1.33%) |
Jun 24, 2021 | 169.19 | 170.06 | 169.08 | 169.52 | 25,217 | +1.68(+1.00%) |
Jun 23, 2021 | 167.27 | 168.33 | 167.27 | 167.84 | 16,280 | +0.89(+0.53%) |
Jun 22, 2021 | 166.37 | 167.40 | 166.14 | 166.95 | 11,041 | +0.58(+0.35%) |
Jun 21, 2021 | 165.36 | 166.68 | 165.36 | 166.37 | 27,378 | +1.67(+1.01%) |
Jun 18, 2021 | 165.88 | 165.88 | 164.70 | 164.70 | 51,430 | -1.86(-1.11%) |
Jun 17, 2021 | 165.93 | 167.05 | 165.68 | 166.56 | 22,196 | +0.21(+0.12%) |
Jun 16, 2021 | 167.82 | 167.82 | 165.98 | 166.35 | 10,934 | -1.30(-0.78%) |
Jun 15, 2021 | 168.90 | 168.91 | 167.57 | 167.66 | 20,111 | -1.31(-0.78%) |
Jun 14, 2021 | 169.16 | 169.16 | 168.32 | 168.97 | 6,732 | -0.17(-0.10%) |
Jun 11, 2021 | 168.78 | 169.14 | 168.35 | 169.14 | 5,924 | +0.56(+0.33%) |
Jun 10, 2021 | 168.71 | 168.97 | 168.45 | 168.58 | 8,259 | +0.42(+0.25%) |
Jun 09, 2021 | 169.24 | 169.69 | 168.15 | 168.15 | 14,502 | -1.22(-0.72%) |
Jun 08, 2021 | 171.08 | 171.08 | 168.81 | 169.38 | 16,787 | -0.82(-0.48%) |
Jun 07, 2021 | 169.78 | 170.19 | 168.95 | 170.19 | 5,257 | +0.31(+0.18%) |
Jun 04, 2021 | 169.30 | 169.88 | 169.24 | 169.88 | 9,584 | +1.62(+0.96%) |
Jun 03, 2021 | 167.98 | 169.10 | 167.85 | 168.26 | 12,447 | -0.43(-0.26%) |
Jun 02, 2021 | 169.38 | 169.39 | 168.46 | 168.69 | 12,121 | -0.77(-0.45%) |
Jun 01, 2021 | 170.59 | 170.59 | 169.14 | 169.46 | 14,019 | -0.51(-0.30%) |
May 28, 2021 | 170.10 | 170.53 | 169.86 | 169.97 | 20,047 | +0.02(+0.01%) |
May 27, 2021 | 170.22 | 170.82 | 169.72 | 169.95 | 11,431 | +0.42(+0.25%) |
May 26, 2021 | 168.64 | 169.76 | 168.37 | 169.53 | 16,713 | +1.54(+0.92%) |
May 25, 2021 | 168.70 | 168.70 | 167.44 | 167.98 | 23,747 | -0.01(-0.01%) |
May 24, 2021 | 167.12 | 168.65 | 166.69 | 167.99 | 12,633 | +1.60(+0.96%) |
May 21, 2021 | 167.82 | 167.85 | 166.39 | 166.39 | 5,855 | -0.17(-0.10%) |
May 20, 2021 | 164.95 | 166.78 | 164.95 | 166.56 | 10,936 | +2.27(+1.38%) |
May 19, 2021 | 163.55 | 164.36 | 162.98 | 164.29 | 12,557 | -1.40(-0.85%) |
May 18, 2021 | 166.40 | 167.06 | 165.58 | 165.69 | 8,167 | -0.84(-0.50%) |
May 17, 2021 | 166.71 | 167.08 | 166.07 | 166.53 | 7,957 | -0.97(-0.58%) |
May 14, 2021 | 166.55 | 167.55 | 166.55 | 167.50 | 9,639 | +2.15(+1.30%) |
May 13, 2021 | 165.02 | 166.07 | 164.71 | 165.35 | 18,821 | +1.05(+0.64%) |
May 12, 2021 | 166.91 | 167.41 | 164.04 | 164.31 | 19,287 | -3.94(-2.34%) |
May 11, 2021 | 168.10 | 168.81 | 167.18 | 168.24 | 11,706 | -1.75(-1.03%) |
May 10, 2021 | 172.03 | 172.11 | 169.99 | 169.99 | 14,647 | -1.69(-0.99%) |
May 07, 2021 | 170.59 | 171.80 | 170.59 | 171.69 | 10,167 | +1.48(+0.87%) |
May 06, 2021 | 169.63 | 170.21 | 169.16 | 170.20 | 10,235 | +1.09(+0.65%) |
May 05, 2021 | 169.39 | 169.66 | 169.06 | 169.11 | 5,137 | +0.33(+0.20%) |
May 04, 2021 | 169.68 | 169.68 | 168.22 | 168.78 | 20,621 | -1.38(-0.81%) |
May 03, 2021 | 170.82 | 170.82 | 170.16 | 170.16 | 15,058 | -0.02(-0.01%) |
Apr 30, 2021 | 168.83 | 170.28 | 168.83 | 170.18 | 8,872 | +0.97(+0.58%) |
Apr 29, 2021 | 169.41 | 169.83 | 168.29 | 169.21 | 124,818 | +0.13(+0.08%) |
Apr 28, 2021 | 169.50 | 169.87 | 169.01 | 169.08 | 18,304 | -0.67(-0.40%) |
Apr 27, 2021 | 169.82 | 170.18 | 169.65 | 169.75 | 11,290 | -1.05(-0.61%) |
Apr 26, 2021 | 171.68 | 171.80 | 170.62 | 170.80 | 9,673 | -0.39(-0.23%) |
Apr 23, 2021 | 170.64 | 171.51 | 170.04 | 171.19 | 8,765 | +0.94(+0.56%) |
Apr 22, 2021 | 171.80 | 172.17 | 169.96 | 170.25 | 17,096 | -1.62(-0.94%) |
Apr 21, 2021 | 169.23 | 171.86 | 169.23 | 171.86 | 36,667 | +2.24(+1.32%) |
Apr 20, 2021 | 169.52 | 170.01 | 169.09 | 169.63 | 12,454 | -0.41(-0.24%) |
Apr 19, 2021 | 171.56 | 171.56 | 169.69 | 170.04 | 22,032 | -2.21(-1.28%) |
Apr 16, 2021 | 171.49 | 172.32 | 171.31 | 172.25 | 25,335 | +1.03(+0.60%) |
Apr 15, 2021 | 171.00 | 171.27 | 170.28 | 171.22 | 18,243 | +1.32(+0.78%) |
Apr 14, 2021 | 171.35 | 172.01 | 169.76 | 169.90 | 27,888 | -1.41(-0.82%) |
Apr 13, 2021 | 169.78 | 171.47 | 169.78 | 171.31 | 16,658 | +1.56(+0.92%) |
Apr 12, 2021 | 168.30 | 169.76 | 168.30 | 169.76 | 22,134 | +1.65(+0.98%) |
Apr 09, 2021 | 168.00 | 168.10 | 167.26 | 168.10 | 13,469 | -0.06(-0.03%) |
Apr 08, 2021 | 168.10 | 168.22 | 167.62 | 168.16 | 14,899 | +0.50(+0.30%) |
Apr 07, 2021 | 169.08 | 169.08 | 167.56 | 167.66 | 20,677 | -1.36(-0.80%) |
Apr 06, 2021 | 167.72 | 169.54 | 167.72 | 169.02 | 27,558 | +0.78(+0.46%) |
Apr 05, 2021 | 167.47 | 168.93 | 167.42 | 168.24 | 103,841 | +2.96(+1.79%) |