Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 178.84 | 182.74 | 182.49 | 5,119,513 | +3.57(+2.00%) | |
Jan 28, 2022 | 176.70 | 179.00 | 173.94 | 178.91 | 3,440,134 | +3.09(+1.76%) |
Jan 27, 2022 | 181.03 | 182.06 | 175.00 | 175.82 | 3,735,423 | -3.76(-2.10%) |
Jan 26, 2022 | 183.49 | 185.94 | 177.99 | 179.59 | 3,407,005 | -2.65(-1.46%) |
Jan 25, 2022 | 180.54 | 183.48 | 177.95 | 182.24 | 4,229,772 | -1.98(-1.07%) |
Jan 24, 2022 | 179.60 | 184.84 | 177.14 | 184.22 | 4,056,603 | +1.97(+1.08%) |
Jan 21, 2022 | 182.81 | 184.59 | 180.85 | 182.25 | 2,848,500 | -0.31(-0.17%) |
Jan 20, 2022 | 185.64 | 186.80 | 182.40 | 182.56 | 1,890,571 | -1.33(-0.72%) |
Jan 19, 2022 | 185.05 | 187.03 | 183.61 | 183.88 | 1,885,592 | -1.65(-0.89%) |
Jan 18, 2022 | 184.57 | 185.94 | 181.86 | 185.54 | 2,592,738 | -0.86(-0.46%) |
Jan 14, 2022 | 186.39 | 0 | -3.55(-1.87%) | |||
Jan 13, 2022 | 190.92 | 192.80 | 189.45 | 189.94 | 2,025,246 | -0.68(-0.36%) |
Jan 12, 2022 | 191.25 | 192.64 | 189.61 | 190.62 | 2,066,124 | -0.05(-0.02%) |
Jan 11, 2022 | 190.87 | 190.87 | 187.75 | 190.66 | 1,962,765 | -0.41(-0.22%) |
Jan 10, 2022 | 195.88 | 196.04 | 190.07 | 191.08 | 3,161,929 | -5.80(-2.95%) |
Jan 07, 2022 | 196.15 | 198.04 | 194.19 | 196.88 | 3,339,726 | +1.37(+0.70%) |
Jan 06, 2022 | 194.08 | 195.95 | 192.52 | 195.51 | 2,329,455 | +1.88(+0.97%) |
Jan 05, 2022 | 195.65 | 196.71 | 193.32 | 193.63 | 3,003,395 | -2.46(-1.26%) |
Jan 04, 2022 | 193.49 | 197.33 | 192.76 | 196.09 | 3,036,758 | +3.42(+1.78%) |
Jan 03, 2022 | 193.71 | 194.62 | 190.32 | 192.67 | 2,570,283 | -0.76(-0.39%) |
Dec 31, 2021 | 192.35 | 194.41 | 191.09 | 193.43 | 1,750,710 | +0.40(+0.21%) |
Dec 30, 2021 | 193.78 | 194.93 | 192.25 | 193.03 | 1,337,424 | -0.63(-0.33%) |
Dec 29, 2021 | 193.60 | 195.24 | 192.95 | 193.67 | 1,279,712 | -0.07(-0.04%) |
Dec 28, 2021 | 193.63 | 195.06 | 192.88 | 193.74 | 1,524,038 | -0.39(-0.20%) |
Dec 27, 2021 | 192.12 | 194.58 | 191.86 | 194.13 | 2,002,530 | +2.64(+1.38%) |
Dec 23, 2021 | 188.80 | 192.42 | 188.80 | 191.49 | 2,852,134 | +3.38(+1.80%) |
Dec 22, 2021 | 187.10 | 188.22 | 186.39 | 188.11 | 1,902,017 | +1.21(+0.65%) |
Dec 21, 2021 | 184.34 | 187.77 | 183.84 | 186.90 | 2,566,971 | +4.21(+2.31%) |
Dec 20, 2021 | 185.03 | 185.90 | 181.77 | 182.68 | 3,252,680 | -3.75(-2.01%) |
Dec 17, 2021 | 190.24 | 191.80 | 186.27 | 186.44 | 6,311,171 | -1.25(-0.66%) |
Dec 16, 2021 | 187.57 | 191.17 | 187.55 | 187.68 | 3,247,070 | +1.99(+1.07%) |
Dec 15, 2021 | 186.49 | 188.11 | 184.57 | 185.70 | 4,102,275 | +1.83(+1.00%) |
Dec 14, 2021 | 185.18 | 186.94 | 183.27 | 183.87 | 2,139,139 | -2.32(-1.25%) |
Dec 13, 2021 | 186.76 | 188.90 | 185.56 | 186.19 | 2,116,106 | -2.53(-1.34%) |
Dec 10, 2021 | 187.71 | 189.39 | 187.12 | 188.71 | 2,091,929 | +2.32(+1.24%) |
Dec 09, 2021 | 184.15 | 187.61 | 183.88 | 186.39 | 2,140,299 | +1.64(+0.89%) |
Dec 08, 2021 | 185.92 | 187.25 | 183.55 | 184.75 | 1,789,097 | -0.60(-0.33%) |
Dec 07, 2021 | 184.40 | 185.81 | 183.54 | 185.35 | 2,493,860 | +3.00(+1.65%) |
Dec 06, 2021 | 182.29 | 184.65 | 181.74 | 182.35 | 3,331,698 | +1.20(+0.66%) |
Dec 03, 2021 | 181.43 | 182.86 | 178.47 | 181.15 | 2,888,156 | +0.75(+0.42%) |
Dec 02, 2021 | 176.23 | 181.06 | 174.91 | 180.40 | 2,684,875 | +5.19(+2.96%) |
Dec 01, 2021 | 181.28 | 182.43 | 175.08 | 175.21 | 3,256,050 | -3.81(-2.13%) |
Nov 30, 2021 | 183.65 | 183.65 | 178.78 | 179.02 | 6,944,420 | -5.66(-3.06%) |
Nov 29, 2021 | 184.25 | 185.91 | 181.84 | 184.68 | 3,806,390 | -0.60(-0.32%) |
Nov 26, 2021 | 186.04 | 189.09 | 184.81 | 185.27 | 2,150,746 | -2.86(-1.52%) |
Nov 24, 2021 | 190.06 | 191.32 | 187.94 | 188.13 | 2,790,942 | -3.01(-1.58%) |
Nov 23, 2021 | 190.44 | 192.56 | 188.18 | 191.15 | 2,598,764 | +0.84(+0.44%) |
Nov 22, 2021 | 188.18 | 191.59 | 187.40 | 190.31 | 2,460,560 | +2.18(+1.16%) |
Nov 19, 2021 | 187.47 | 190.12 | 186.18 | 188.13 | 2,967,781 | +1.82(+0.98%) |
Nov 18, 2021 | 187.02 | 186.39 | 185.94 | 186.31 | 4,364,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.37 | 190.61 | 186.33 | 186.65 | 2,830,090 | -3.61(-1.90%) |
Nov 16, 2021 | 190.00 | 192.09 | 189.94 | 190.26 | 2,552,543 | +0.31(+0.17%) |
Nov 15, 2021 | 191.15 | 191.64 | 189.33 | 189.95 | 1,534,867 | -1.50(-0.78%) |
Nov 12, 2021 | 190.98 | 193.14 | 190.38 | 191.45 | 1,782,061 | -0.09(-0.05%) |
Nov 11, 2021 | 191.82 | 194.41 | 190.63 | 191.54 | 2,353,693 | +1.48(+0.78%) |
Nov 10, 2021 | 188.49 | 190.06 | 2,689,155 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.22 | 188.70 | 186.80 | 188.55 | 1,732,151 | +0.59(+0.32%) |
Nov 08, 2021 | 187.47 | 188.48 | 186.13 | 187.96 | 2,413,493 | +0.97(+0.52%) |
Nov 05, 2021 | 189.95 | 190.12 | 185.94 | 186.99 | 2,359,492 | -2.24(-1.19%) |
Nov 04, 2021 | 191.41 | 191.75 | 188.41 | 189.23 | 2,730,472 | -1.81(-0.95%) |
Nov 03, 2021 | 187.51 | 191.15 | 186.24 | 191.04 | 1,966,386 | +3.23(+1.72%) |
Nov 02, 2021 | 189.39 | 189.39 | 187.18 | 187.81 | 2,457,059 | -1.58(-0.83%) |
Nov 01, 2021 | 192.95 | 190.04 | 188.49 | 189.39 | 2,080,748 | -2.31(-1.20%) |
Oct 29, 2021 | 191.04 | 194.03 | 190.60 | 191.70 | 2,630,357 | -0.39(-0.20%) |
Oct 28, 2021 | 191.54 | 192.21 | 189.44 | 192.09 | 2,490,478 | +1.52(+0.80%) |
Oct 27, 2021 | 194.98 | 195.30 | 189.02 | 190.57 | 3,684,363 | -5.26(-2.69%) |
Oct 26, 2021 | 192.19 | 195.83 | 7,343,085 | +12.72(+6.95%) | ||
Oct 25, 2021 | 182.32 | 184.60 | 181.26 | 183.11 | 5,376,861 | +0.08(+0.04%) |
Oct 22, 2021 | 178.59 | 183.34 | 178.48 | 183.03 | 4,160,128 | +3.92(+2.19%) |
Oct 21, 2021 | 175.66 | 179.60 | 175.50 | 179.10 | 3,337,135 | +3.75(+2.14%) |
Oct 20, 2021 | 174.94 | 175.61 | 173.50 | 175.36 | 2,173,186 | +1.33(+0.76%) |
Oct 19, 2021 | 174.13 | 175.03 | 173.36 | 174.03 | 2,198,782 | +0.36(+0.21%) |
Oct 18, 2021 | 173.74 | 175.66 | 173.38 | 173.67 | 2,569,585 | -0.32(-0.19%) |
Oct 15, 2021 | 172.38 | 174.22 | 171.26 | 173.99 | 3,511,718 | +2.09(+1.22%) |
Oct 14, 2021 | 168.50 | 172.22 | 168.16 | 171.90 | 4,572,874 | +6.61(+4.00%) |
Oct 13, 2021 | 163.60 | 166.07 | 162.25 | 165.29 | 4,209,954 | +1.86(+1.14%) |
Oct 12, 2021 | 163.46 | 164.11 | 162.21 | 163.43 | 2,912,834 | +0.22(+0.14%) |
Oct 11, 2021 | 165.50 | 165.52 | 163.02 | 163.21 | 1,980,548 | -1.57(-0.95%) |
Oct 08, 2021 | 162.27 | 165.68 | 161.36 | 164.78 | 3,097,620 | +1.70(+1.04%) |
Oct 07, 2021 | 164.32 | 165.25 | 162.69 | 163.08 | 2,804,487 | +0.81(+0.50%) |
Oct 06, 2021 | 160.21 | 162.69 | 159.69 | 162.27 | 2,359,847 | +0.92(+0.57%) |
Oct 05, 2021 | 160.28 | 162.58 | 159.51 | 161.35 | 2,774,709 | +1.12(+0.70%) |
Oct 04, 2021 | 162.09 | 163.17 | 159.07 | 160.22 | 3,911,567 | -2.76(-1.69%) |
Oct 01, 2021 | 164.24 | 164.26 | 160.59 | 162.98 | 3,357,223 | -0.55(-0.34%) |
Sep 30, 2021 | 166.36 | 168.15 | 163.47 | 163.53 | 3,232,449 | -2.37(-1.43%) |
Sep 29, 2021 | 167.95 | 168.78 | 165.63 | 165.90 | 2,749,065 | -1.81(-1.08%) |
Sep 28, 2021 | 167.64 | 168.66 | 167.12 | 167.71 | 3,444,282 | -0.07(-0.04%) |
Sep 27, 2021 | 168.26 | 169.37 | 167.62 | 167.79 | 2,057,363 | -1.06(-0.63%) |
Sep 24, 2021 | 167.48 | 169.46 | 166.85 | 168.84 | 2,575,555 | +1.10(+0.66%) |
Sep 23, 2021 | 167.03 | 168.68 | 166.73 | 167.74 | 2,814,522 | +1.34(+0.80%) |
Sep 22, 2021 | 165.10 | 168.21 | 163.55 | 166.40 | 4,709,370 | -3.98(-2.33%) |
Sep 21, 2021 | 170.71 | 171.27 | 168.84 | 170.38 | 2,778,447 | +0.31(+0.18%) |
Sep 20, 2021 | 169.14 | 170.25 | 167.77 | 170.08 | 2,716,445 | -0.57(-0.34%) |
Sep 17, 2021 | 172.92 | 176.24 | 170.33 | 170.65 | 5,016,991 | -2.64(-1.52%) |
Sep 16, 2021 | 173.64 | 174.40 | 171.88 | 173.29 | 1,845,441 | -0.34(-0.20%) |
Sep 15, 2021 | 172.06 | 174.06 | 171.39 | 173.63 | 1,970,178 | +2.10(+1.23%) |
Sep 14, 2021 | 175.33 | 175.90 | 171.36 | 171.53 | 2,110,099 | -3.04(-1.74%) |
Sep 13, 2021 | 174.85 | 175.41 | 172.96 | 174.57 | 2,378,793 | +1.02(+0.58%) |
Sep 10, 2021 | 171.06 | 173.94 | 170.63 | 173.55 | 3,450,736 | +3.82(+2.25%) |
Sep 09, 2021 | 173.52 | 174.54 | 168.87 | 169.73 | 4,049,974 | -4.99(-2.86%) |
Sep 08, 2021 | 175.60 | 175.60 | 173.75 | 174.73 | 2,734,727 | -0.89(-0.51%) |
Sep 07, 2021 | 177.49 | 177.76 | 175.37 | 175.62 | 2,524,336 | -1.60(-0.90%) |
Sep 03, 2021 | 177.10 | 178.27 | 176.85 | 177.22 | 1,662,663 | -0.76(-0.43%) |
Sep 02, 2021 | 176.83 | 178.93 | 176.51 | 177.98 | 2,250,796 | +1.61(+0.91%) |
Sep 01, 2021 | 175.76 | 177.17 | 173.70 | 176.37 | 2,651,541 | +0.69(+0.39%) |
Aug 31, 2021 | 174.84 | 176.11 | 173.23 | 175.68 | 3,410,849 | +1.45(+0.83%) |
Aug 30, 2021 | 174.11 | 175.66 | 173.19 | 174.22 | 1,679,129 | +0.64(+0.37%) |
Aug 27, 2021 | 172.71 | 174.11 | 172.54 | 173.59 | 2,169,156 | +0.84(+0.49%) |
Aug 26, 2021 | 173.67 | 173.75 | 172.50 | 172.74 | 2,193,375 | -0.46(-0.26%) |
Aug 25, 2021 | 173.43 | 174.19 | 172.61 | 173.20 | 1,774,242 | -0.36(-0.21%) |
Aug 24, 2021 | 173.54 | 174.83 | 173.21 | 173.56 | 1,855,281 | +0.24(+0.14%) |
Aug 23, 2021 | 174.43 | 175.41 | 173.22 | 173.32 | 2,504,040 | -0.21(-0.12%) |
Aug 20, 2021 | 172.82 | 174.46 | 172.51 | 173.53 | 2,475,351 | +0.18(+0.10%) |
Aug 19, 2021 | 172.97 | 175.22 | 171.96 | 173.35 | 3,200,281 | -0.66(-0.38%) |
Aug 18, 2021 | 176.00 | 178.22 | 173.93 | 174.01 | 2,917,169 | -2.64(-1.50%) |
Aug 17, 2021 | 174.81 | 177.14 | 173.79 | 176.66 | 3,311,073 | +0.62(+0.35%) |
Aug 16, 2021 | 173.32 | 176.26 | 172.93 | 176.04 | 3,463,687 | +2.76(+1.59%) |
Aug 13, 2021 | 172.43 | 174.10 | 172.35 | 173.28 | 2,723,084 | +0.30(+0.18%) |
Aug 12, 2021 | 172.12 | 173.80 | 171.75 | 172.98 | 2,753,009 | +1.11(+0.64%) |
Aug 11, 2021 | 170.90 | 171.98 | 170.37 | 171.87 | 2,468,831 | +1.60(+0.94%) |
Aug 10, 2021 | 170.78 | 171.62 | 170.08 | 170.27 | 1,866,439 | -0.33(-0.19%) |
Aug 09, 2021 | 170.68 | 171.66 | 170.48 | 170.60 | 2,405,560 | -1.45(-0.84%) |
Aug 06, 2021 | 171.31 | 173.25 | 170.87 | 172.05 | 2,619,787 | +1.95(+1.14%) |
Aug 05, 2021 | 171.02 | 171.78 | 169.82 | 170.10 | 2,289,084 | -0.33(-0.19%) |
Aug 04, 2021 | 172.34 | 173.12 | 170.24 | 170.43 | 2,620,806 | -3.00(-1.73%) |
Aug 03, 2021 | 170.84 | 173.52 | 170.24 | 173.43 | 3,051,757 | +1.97(+1.15%) |
Aug 02, 2021 | 171.83 | 173.06 | 170.66 | 171.46 | 3,114,793 | +0.52(+0.30%) |
Jul 30, 2021 | 169.73 | 172.09 | 168.23 | 170.94 | 4,188,705 | -0.40(-0.23%) |
Jul 29, 2021 | 172.43 | 173.74 | 171.16 | 171.34 | 3,525,383 | -0.21(-0.12%) |
Jul 28, 2021 | 174.27 | 174.97 | 170.18 | 171.55 | 7,044,280 | -2.81(-1.61%) |
Jul 27, 2021 | 176.94 | 176.94 | 169.96 | 174.36 | 15,373,650 | -13.10(-6.99%) |
Jul 26, 2021 | 188.66 | 189.60 | 187.01 | 187.47 | 2,990,882 | -1.59(-0.84%) |
Jul 23, 2021 | 190.26 | 190.50 | 188.43 | 189.06 | 2,450,607 | -1.42(-0.75%) |
Jul 22, 2021 | 189.70 | 190.93 | 189.25 | 190.48 | 1,824,450 | +0.70(+0.37%) |
Jul 21, 2021 | 189.97 | 191.80 | 189.53 | 189.78 | 1,981,627 | -0.01(-0.00%) |
Jul 20, 2021 | 189.43 | 191.43 | 188.23 | 189.79 | 2,526,856 | +0.94(+0.50%) |
Jul 19, 2021 | 186.22 | 188.90 | 184.62 | 188.85 | 3,258,508 | +0.75(+0.40%) |
Jul 16, 2021 | 190.37 | 190.75 | 187.69 | 188.10 | 4,260,178 | -2.04(-1.08%) |
Jul 15, 2021 | 188.61 | 190.95 | 188.14 | 190.15 | 1,861,862 | +1.19(+0.63%) |
Jul 14, 2021 | 188.79 | 189.74 | 187.26 | 188.96 | 3,210,071 | +0.23(+0.12%) |
Jul 13, 2021 | 190.57 | 191.34 | 188.26 | 188.73 | 2,073,536 | -1.84(-0.97%) |
Jul 12, 2021 | 188.49 | 191.24 | 187.96 | 190.57 | 2,480,862 | -0.53(-0.28%) |
Jul 09, 2021 | 191.07 | 191.61 | 189.98 | 191.09 | 2,295,398 | +1.65(+0.87%) |
Jul 08, 2021 | 187.88 | 190.00 | 187.50 | 189.44 | 2,635,582 | -1.96(-1.02%) |
Jul 07, 2021 | 188.76 | 192.00 | 187.88 | 191.40 | 2,858,780 | +2.65(+1.41%) |
Jul 06, 2021 | 188.00 | 189.03 | 185.98 | 188.75 | 2,709,883 | -0.21(-0.11%) |
Jul 02, 2021 | 187.23 | 189.47 | 186.95 | 188.96 | 2,432,014 | +1.17(+0.62%) |
Jul 01, 2021 | 187.05 | 187.93 | 185.81 | 187.79 | 3,074,143 | +2.01(+1.08%) |
Jun 30, 2021 | 184.46 | 185.92 | 183.96 | 185.78 | 3,072,881 | +0.32(+0.17%) |
Jun 29, 2021 | 183.38 | 185.78 | 182.46 | 185.46 | 2,564,796 | +2.13(+1.16%) |
Jun 28, 2021 | 183.74 | 184.04 | 181.12 | 183.33 | 2,561,460 | -0.34(-0.18%) |
Jun 25, 2021 | 180.93 | 184.33 | 180.62 | 183.67 | 7,409,196 | -0.44(-0.24%) |
Jun 24, 2021 | 184.50 | 184.59 | 183.35 | 184.11 | 2,912,003 | +1.86(+1.02%) |
Jun 23, 2021 | 183.35 | 184.28 | 181.86 | 182.25 | 2,803,239 | -1.23(-0.67%) |
Jun 22, 2021 | 180.64 | 184.13 | 180.57 | 183.48 | 3,874,118 | +1.86(+1.02%) |
Jun 21, 2021 | 178.09 | 182.75 | 178.09 | 181.62 | 4,072,612 | +4.96(+2.81%) |
Jun 18, 2021 | 175.01 | 178.30 | 174.65 | 176.67 | 9,146,454 | -0.25(-0.14%) |
Jun 17, 2021 | 179.11 | 179.11 | 174.61 | 176.92 | 3,435,483 | -2.12(-1.18%) |
Jun 16, 2021 | 180.55 | 180.88 | 178.04 | 179.03 | 2,353,034 | -1.72(-0.95%) |
Jun 15, 2021 | 179.96 | 182.11 | 178.01 | 180.75 | 2,703,364 | +1.12(+0.62%) |
Jun 14, 2021 | 181.62 | 182.03 | 178.76 | 179.63 | 2,414,079 | -1.88(-1.04%) |
Jun 11, 2021 | 181.97 | 183.34 | 180.29 | 181.52 | 3,021,566 | +0.00(+0.00%) |
Jun 10, 2021 | 182.41 | 182.54 | 179.78 | 181.52 | 5,462,591 | +1.91(+1.06%) |
Jun 09, 2021 | 185.70 | 186.62 | 175.98 | 179.61 | 11,823,094 | -7.77(-4.15%) |
Jun 08, 2021 | 190.30 | 190.54 | 187.19 | 187.38 | 3,807,691 | -2.82(-1.48%) |
Jun 07, 2021 | 188.12 | 192.43 | 187.87 | 190.20 | 3,855,739 | +2.05(+1.09%) |
Jun 04, 2021 | 190.25 | 190.63 | 186.37 | 188.16 | 3,295,503 | -1.21(-0.64%) |
Jun 03, 2021 | 188.53 | 190.43 | 187.71 | 189.36 | 2,431,934 | +0.06(+0.03%) |
Jun 02, 2021 | 191.43 | 191.43 | 188.49 | 189.30 | 2,783,019 | -1.23(-0.65%) |
Jun 01, 2021 | 193.09 | 193.44 | 190.46 | 190.53 | 2,087,183 | -1.17(-0.61%) |
May 28, 2021 | 190.93 | 192.84 | 190.30 | 191.70 | 2,382,197 | +1.61(+0.85%) |
May 27, 2021 | 191.42 | 193.72 | 189.38 | 190.09 | 5,720,268 | -0.90(-0.47%) |
May 26, 2021 | 189.75 | 191.35 | 189.24 | 191.00 | 2,660,242 | +2.07(+1.10%) |
May 25, 2021 | 190.59 | 192.19 | 188.64 | 188.92 | 2,702,363 | -1.73(-0.91%) |
May 24, 2021 | 191.24 | 191.64 | 189.88 | 190.66 | 2,217,949 | +1.39(+0.74%) |
May 21, 2021 | 191.33 | 191.96 | 189.18 | 189.26 | 4,396,799 | -0.94(-0.49%) |
May 20, 2021 | 190.56 | 191.75 | 189.13 | 190.20 | 3,055,612 | -0.37(-0.19%) |
May 19, 2021 | 188.48 | 190.65 | 187.27 | 190.57 | 2,408,908 | +0.32(+0.17%) |
May 18, 2021 | 192.94 | 192.94 | 190.23 | 190.25 | 2,368,867 | -2.04(-1.06%) |
May 17, 2021 | 191.60 | 192.88 | 191.14 | 192.29 | 2,330,305 | -0.08(-0.04%) |
May 14, 2021 | 192.75 | 193.60 | 191.24 | 192.37 | 2,625,023 | +0.63(+0.33%) |
May 13, 2021 | 187.75 | 192.83 | 187.70 | 191.74 | 3,608,479 | +4.42(+2.36%) |
May 12, 2021 | 188.66 | 190.12 | 187.02 | 187.32 | 2,999,551 | -3.23(-1.69%) |
May 11, 2021 | 190.19 | 191.14 | 188.12 | 190.55 | 3,474,066 | -1.60(-0.83%) |
May 10, 2021 | 193.37 | 195.22 | 191.82 | 192.15 | 4,013,094 | -1.22(-0.63%) |
May 07, 2021 | 190.71 | 194.11 | 190.08 | 193.37 | 2,974,095 | +2.42(+1.27%) |
May 06, 2021 | 191.07 | 191.14 | 188.54 | 190.95 | 5,280,913 | +0.23(+0.12%) |
May 05, 2021 | 191.08 | 191.81 | 189.15 | 190.72 | 4,712,312 | +0.19(+0.10%) |
May 04, 2021 | 188.12 | 191.41 | 187.46 | 190.53 | 6,495,430 | +1.88(+0.99%) |
May 03, 2021 | 184.41 | 189.70 | 184.14 | 188.65 | 8,191,785 | +7.41(+4.09%) |
Apr 30, 2021 | 179.31 | 182.94 | 177.65 | 181.24 | 6,671,696 | +0.12(+0.07%) |
Apr 29, 2021 | 177.71 | 181.81 | 175.74 | 181.12 | 7,814,646 | +4.76(+2.70%) |
Apr 28, 2021 | 173.71 | 176.41 | 172.56 | 176.36 | 7,095,271 | +3.77(+2.18%) |
Apr 27, 2021 | 169.15 | 175.39 | 168.66 | 172.59 | 16,494,784 | +16.29(+10.42%) |
Apr 26, 2021 | 159.83 | 159.89 | 155.31 | 156.30 | 4,466,211 | -2.80(-1.76%) |
Apr 23, 2021 | 158.12 | 160.30 | 157.65 | 159.10 | 2,707,529 | +1.29(+0.82%) |
Apr 22, 2021 | 157.66 | 160.73 | 157.55 | 157.81 | 3,461,974 | -0.94(-0.59%) |
Apr 21, 2021 | 159.49 | 159.62 | 157.87 | 158.76 | 3,604,363 | -1.00(-0.62%) |
Apr 20, 2021 | 158.16 | 159.89 | 157.22 | 159.75 | 2,971,791 | +1.45(+0.92%) |
Apr 19, 2021 | 159.95 | 159.95 | 157.94 | 158.30 | 2,939,998 | -1.47(-0.92%) |
Apr 16, 2021 | 160.15 | 161.09 | 159.09 | 159.77 | 3,172,526 | +0.06(+0.04%) |
Apr 15, 2021 | 159.00 | 160.78 | 156.92 | 159.71 | 3,531,104 | +3.05(+1.95%) |
Apr 14, 2021 | 158.98 | 159.49 | 156.37 | 156.66 | 2,915,186 | -2.85(-1.79%) |
Apr 13, 2021 | 157.64 | 159.96 | 157.07 | 159.51 | 2,772,421 | +0.75(+0.47%) |
Apr 12, 2021 | 155.97 | 159.43 | 155.36 | 158.76 | 3,400,931 | +2.35(+1.50%) |
Apr 09, 2021 | 154.04 | 156.43 | 153.64 | 156.42 | 2,901,896 | +2.60(+1.69%) |
Apr 08, 2021 | 153.40 | 154.02 | 152.25 | 153.82 | 2,282,342 | +0.95(+0.62%) |
Apr 07, 2021 | 153.74 | 154.12 | 152.20 | 152.87 | 2,339,430 | -0.91(-0.59%) |
Apr 06, 2021 | 153.00 | 154.72 | 152.23 | 153.78 | 2,773,092 | +0.91(+0.59%) |
Apr 05, 2021 | 153.00 | 153.84 | 152.12 | 152.87 | 2,604,996 | +0.59(+0.39%) |
Apr 01, 2021 | 151.30 | 153.04 | 150.10 | 152.28 | 4,066,299 | +1.15(+0.76%) |
Mar 31, 2021 | 150.45 | 152.03 | 149.00 | 151.13 | 4,148,614 | +1.20(+0.80%) |
Mar 30, 2021 | 148.97 | 151.13 | 148.82 | 149.93 | 2,700,787 | +0.44(+0.30%) |
Mar 29, 2021 | 149.01 | 150.22 | 148.17 | 149.48 | 3,039,894 | +0.14(+0.10%) |
Mar 26, 2021 | 146.25 | 149.45 | 145.62 | 149.34 | 3,526,728 | +4.21(+2.90%) |
Mar 25, 2021 | 141.80 | 145.49 | 141.09 | 145.14 | 3,311,896 | +2.97(+2.09%) |
Mar 24, 2021 | 142.30 | 144.26 | 141.98 | 142.17 | 2,570,263 | +0.04(+0.03%) |
Mar 23, 2021 | 142.25 | 144.17 | 141.57 | 142.12 | 3,283,675 | -1.07(-0.75%) |
Mar 22, 2021 | 141.97 | 143.78 | 140.95 | 143.19 | 4,379,328 | +1.57(+1.11%) |
Mar 19, 2021 | 143.52 | 146.91 | 141.08 | 141.62 | 16,798,134 | -0.81(-0.57%) |
Mar 18, 2021 | 142.65 | 143.26 | 141.30 | 142.42 | 3,336,489 | -0.40(-0.28%) |
Mar 17, 2021 | 142.94 | 143.80 | 141.85 | 142.82 | 4,098,628 | -1.93(-1.33%) |
Mar 16, 2021 | 144.72 | 145.94 | 143.52 | 144.75 | 2,696,806 | +0.16(+0.11%) |
Mar 15, 2021 | 149.27 | 149.30 | 143.15 | 144.59 | 5,103,249 | -4.49(-3.01%) |
Mar 12, 2021 | 148.12 | 149.47 | 147.53 | 149.08 | 2,153,673 | +0.40(+0.27%) |
Mar 11, 2021 | 147.54 | 149.96 | 147.04 | 148.68 | 3,268,274 | +1.79(+1.22%) |
Mar 10, 2021 | 146.11 | 147.74 | 145.56 | 146.90 | 2,824,773 | +1.74(+1.20%) |
Mar 09, 2021 | 143.32 | 146.82 | 143.32 | 145.15 | 2,869,374 | +2.13(+1.49%) |
Mar 08, 2021 | 146.90 | 147.78 | 142.92 | 143.02 | 3,572,709 | -3.14(-2.15%) |
Mar 05, 2021 | 142.58 | 146.85 | 141.43 | 146.16 | 4,129,851 | +4.40(+3.10%) |
Mar 04, 2021 | 142.30 | 143.39 | 140.07 | 141.76 | 4,171,591 | -0.87(-0.61%) |
Mar 03, 2021 | 142.77 | 144.18 | 142.14 | 142.63 | 2,962,589 | -0.84(-0.58%) |
Mar 02, 2021 | 143.82 | 145.06 | 142.15 | 143.46 | 2,984,832 | -0.09(-0.06%) |
Mar 01, 2021 | 141.85 | 144.61 | 140.98 | 143.55 | 3,679,730 | +3.24(+2.31%) |
Feb 26, 2021 | 140.98 | 141.56 | 139.22 | 140.32 | 3,928,735 | +0.28(+0.20%) |
Feb 25, 2021 | 141.72 | 142.51 | 139.61 | 140.03 | 2,941,063 | -2.28(-1.60%) |
Feb 24, 2021 | 142.50 | 143.94 | 141.43 | 142.31 | 3,331,101 | -0.66(-0.46%) |
Feb 23, 2021 | 142.82 | 143.51 | 140.26 | 142.97 | 4,932,625 | -0.70(-0.49%) |
Feb 22, 2021 | 142.00 | 144.48 | 140.48 | 143.67 | 4,380,119 | +0.94(+0.66%) |
Feb 19, 2021 | 143.43 | 144.27 | 142.53 | 142.73 | 3,466,551 | -0.50(-0.35%) |
Feb 18, 2021 | 141.18 | 143.67 | 140.13 | 143.22 | 4,070,302 | +0.99(+0.70%) |
Feb 17, 2021 | 142.31 | 143.03 | 141.26 | 142.24 | 3,342,669 | -0.66(-0.46%) |
Feb 16, 2021 | 144.84 | 144.86 | 142.31 | 142.90 | 3,244,560 | -1.45(-1.00%) |
Feb 12, 2021 | 143.53 | 144.74 | 143.15 | 144.35 | 2,901,932 | +0.90(+0.63%) |
Feb 11, 2021 | 146.65 | 146.89 | 142.40 | 143.44 | 3,606,378 | -2.91(-1.99%) |
Feb 10, 2021 | 148.37 | 148.62 | 145.36 | 146.35 | 3,330,273 | -1.11(-0.75%) |
Feb 09, 2021 | 144.44 | 148.07 | 143.81 | 147.47 | 3,478,272 | +3.07(+2.12%) |
Feb 08, 2021 | 145.27 | 146.18 | 143.83 | 144.40 | 2,537,967 | -0.82(-0.57%) |
Feb 05, 2021 | 144.00 | 145.36 | 142.87 | 145.22 | 2,897,971 | +1.87(+1.31%) |
Feb 04, 2021 | 140.67 | 143.48 | 139.43 | 143.35 | 3,176,631 | +2.25(+1.60%) |
Feb 03, 2021 | 141.96 | 142.65 | 138.57 | 141.09 | 5,158,450 | -0.51(-0.36%) |
Feb 02, 2021 | 144.18 | 145.06 | 138.64 | 141.61 | 12,163,521 | +3.56(+2.58%) |