Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 151.54 | 152.98 | 151.37 | 152.82 | 33,362 | -0.99(-0.65%) |
Feb 25, 2022 | 151.21 | 153.92 | 151.68 | 153.82 | 180,622 | +3.59(+2.39%) |
Feb 24, 2022 | 145.05 | 150.44 | 145.05 | 150.23 | 33,752 | +0.37(+0.25%) |
Feb 23, 2022 | 153.40 | 153.40 | 149.86 | 149.86 | 14,137 | -2.36(-1.55%) |
Feb 22, 2022 | 152.82 | 153.88 | 151.13 | 152.22 | 24,088 | -1.72(-1.11%) |
Feb 18, 2022 | 153.94 | 0 | -1.56(-1.01%) | |||
Feb 17, 2022 | 157.27 | 157.27 | 155.35 | 155.50 | 8,758 | -3.05(-1.92%) |
Feb 16, 2022 | 157.55 | 158.81 | 157.07 | 158.56 | 23,721 | +0.56(+0.36%) |
Feb 15, 2022 | 156.96 | 158.23 | 156.96 | 158.00 | 14,090 | +2.57(+1.65%) |
Feb 14, 2022 | 155.57 | 156.01 | 154.25 | 155.43 | 14,908 | -0.69(-0.44%) |
Feb 11, 2022 | 158.77 | 159.28 | 155.84 | 156.12 | 15,013 | -2.79(-1.76%) |
Feb 10, 2022 | 159.12 | 161.32 | 158.45 | 158.91 | 32,916 | -2.32(-1.44%) |
Feb 09, 2022 | 160.26 | 161.23 | 160.26 | 161.23 | 39,131 | +2.45(+1.54%) |
Feb 08, 2022 | 157.16 | 158.78 | 157.16 | 158.78 | 8,552 | +1.27(+0.81%) |
Feb 07, 2022 | 157.88 | 158.41 | 157.22 | 157.51 | 13,326 | -0.22(-0.14%) |
Feb 04, 2022 | 156.53 | 158.46 | 156.33 | 157.73 | 10,463 | +0.90(+0.57%) |
Feb 03, 2022 | 157.96 | 156.61 | 156.83 | 27,975 | -3.27(-2.04%) | |
Feb 02, 2022 | 160.00 | 160.28 | 159.03 | 160.10 | 17,433 | +1.00(+0.63%) |
Feb 01, 2022 | 158.42 | 159.20 | 157.15 | 159.10 | 31,577 | +1.08(+0.68%) |
Jan 31, 2022 | 154.87 | 158.11 | 158.02 | 70,033 | +3.56(+2.30%) | |
Jan 28, 2022 | 152.15 | 154.47 | 150.86 | 154.47 | 24,541 | +2.41(+1.59%) |
Jan 27, 2022 | 154.22 | 155.10 | 151.95 | 152.05 | 16,348 | -1.04(-0.68%) |
Jan 26, 2022 | 155.24 | 156.17 | 152.16 | 153.09 | 18,162 | -0.73(-0.47%) |
Jan 25, 2022 | 153.31 | 154.94 | 151.62 | 153.82 | 32,951 | -1.38(-0.89%) |
Jan 24, 2022 | 153.12 | 155.40 | 149.72 | 155.20 | 42,876 | -0.56(-0.36%) |
Jan 21, 2022 | 158.07 | 158.52 | 155.56 | 155.76 | 335,075 | -2.71(-1.71%) |
Jan 20, 2022 | 160.82 | 162.15 | 158.41 | 158.47 | 27,803 | -1.35(-0.85%) |
Jan 19, 2022 | 161.53 | 161.87 | 159.68 | 159.83 | 17,364 | -0.70(-0.43%) |
Jan 18, 2022 | 161.63 | 161.84 | 160.52 | 160.52 | 21,311 | -3.21(-1.96%) |
Jan 14, 2022 | 163.74 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 166.06 | 166.17 | 163.63 | 163.71 | 16,673 | -1.78(-1.08%) |
Jan 12, 2022 | 166.03 | 166.16 | 165.37 | 165.49 | 35,490 | +0.93(+0.56%) |
Jan 11, 2022 | 162.72 | 164.76 | 162.46 | 164.56 | 16,651 | +1.92(+1.18%) |
Jan 10, 2022 | 162.11 | 162.69 | 160.38 | 162.65 | 27,490 | -0.69(-0.42%) |
Jan 07, 2022 | 163.39 | 163.94 | 162.72 | 163.34 | 34,560 | -0.27(-0.16%) |
Jan 06, 2022 | 163.43 | 164.29 | 162.62 | 163.60 | 14,434 | -0.27(-0.16%) |
Jan 05, 2022 | 166.59 | 166.84 | 163.87 | 163.87 | 23,533 | -2.84(-1.70%) |
Jan 04, 2022 | 167.25 | 167.25 | 166.06 | 166.71 | 15,000 | +0.14(+0.09%) |
Jan 03, 2022 | 166.43 | 166.71 | 165.91 | 166.57 | 28,594 | +0.67(+0.40%) |
Dec 31, 2021 | 166.02 | 166.45 | 165.90 | 165.90 | 13,204 | -0.24(-0.15%) |
Dec 30, 2021 | 166.36 | 166.82 | 166.14 | 166.14 | 40,125 | -0.18(-0.11%) |
Dec 29, 2021 | 166.11 | 166.35 | 165.73 | 166.32 | 9,036 | +0.06(+0.03%) |
Dec 28, 2021 | 166.52 | 166.88 | 166.02 | 166.26 | 18,882 | -0.19(-0.11%) |
Dec 27, 2021 | 164.95 | 166.47 | 164.95 | 166.45 | 12,955 | +1.67(+1.02%) |
Dec 23, 2021 | 163.81 | 164.91 | 163.81 | 164.78 | 10,183 | +1.35(+0.83%) |
Dec 22, 2021 | 161.93 | 163.43 | 161.93 | 163.43 | 11,138 | +1.44(+0.89%) |
Dec 21, 2021 | 160.54 | 162.05 | 160.25 | 161.98 | 11,772 | +2.62(+1.64%) |
Dec 20, 2021 | 159.23 | 159.44 | 158.34 | 159.37 | 29,741 | -1.69(-1.05%) |
Dec 17, 2021 | 161.27 | 162.22 | 160.83 | 161.06 | 8,744 | -1.39(-0.85%) |
Dec 16, 2021 | 164.19 | 164.19 | 161.96 | 162.44 | 13,833 | -1.10(-0.67%) |
Dec 15, 2021 | 161.38 | 163.54 | 160.32 | 163.54 | 9,966 | +2.44(+1.51%) |
Dec 14, 2021 | 161.17 | 161.75 | 160.37 | 161.10 | 15,387 | -1.28(-0.79%) |
Dec 13, 2021 | 163.51 | 163.57 | 162.37 | 162.38 | 12,355 | -1.67(-1.02%) |
Dec 10, 2021 | 164.00 | 164.06 | 163.02 | 164.06 | 9,773 | +0.97(+0.60%) |
Dec 09, 2021 | 163.80 | 163.90 | 163.04 | 163.08 | 13,034 | -1.53(-0.93%) |
Dec 08, 2021 | 164.01 | 164.64 | 163.78 | 164.61 | 9,825 | +0.56(+0.34%) |
Dec 07, 2021 | 162.65 | 164.08 | 162.65 | 164.06 | 35,617 | +3.53(+2.20%) |
Dec 06, 2021 | 159.60 | 160.93 | 159.25 | 160.52 | 21,488 | +1.55(+0.98%) |
Dec 03, 2021 | 160.82 | 160.98 | 157.67 | 158.97 | 22,554 | -1.20(-0.75%) |
Dec 02, 2021 | 158.52 | 160.75 | 158.52 | 160.17 | 27,221 | +1.95(+1.23%) |
Dec 01, 2021 | 161.78 | 162.08 | 157.94 | 158.22 | 10,297 | -1.63(-1.02%) |
Nov 30, 2021 | 161.33 | 161.89 | 159.23 | 159.85 | 11,567 | -2.22(-1.37%) |
Nov 29, 2021 | 162.13 | 162.57 | 161.22 | 162.07 | 25,109 | +1.52(+0.94%) |
Nov 26, 2021 | 161.66 | 161.68 | 160.45 | 160.56 | 12,562 | -4.10(-2.49%) |
Nov 24, 2021 | 163.31 | 164.65 | 163.20 | 164.65 | 6,692 | +0.14(+0.08%) |
Nov 23, 2021 | 164.22 | 164.84 | 163.45 | 164.52 | 8,806 | -0.10(-0.06%) |
Nov 22, 2021 | 165.86 | 166.42 | 164.61 | 164.61 | 40,098 | -0.86(-0.52%) |
Nov 19, 2021 | 165.91 | 166.22 | 165.47 | 165.47 | 12,178 | -0.57(-0.34%) |
Nov 18, 2021 | 166.05 | 166.04 | 165.96 | 166.04 | 11,080 | +0.20(+0.12%) |
Nov 17, 2021 | 166.28 | 166.28 | 165.70 | 165.84 | 8,225 | -0.54(-0.32%) |
Nov 16, 2021 | 166.03 | 166.82 | 166.03 | 166.38 | 17,401 | +0.40(+0.24%) |
Nov 15, 2021 | 166.66 | 166.66 | 165.89 | 165.98 | 17,094 | -0.05(-0.03%) |
Nov 12, 2021 | 165.52 | 166.29 | 165.32 | 166.03 | 20,777 | +0.89(+0.54%) |
Nov 11, 2021 | 165.32 | 165.35 | 165.10 | 165.14 | 10,100 | +0.44(+0.27%) |
Nov 10, 2021 | 165.64 | 164.70 | 13,915 | -1.52(-0.92%) | ||
Nov 09, 2021 | 166.65 | 166.85 | 165.67 | 166.22 | 11,498 | -0.46(-0.27%) |
Nov 08, 2021 | 166.65 | 166.87 | 166.39 | 166.68 | 15,623 | +0.34(+0.21%) |
Nov 05, 2021 | 166.39 | 166.74 | 165.70 | 166.33 | 10,139 | +0.58(+0.35%) |
Nov 04, 2021 | 165.48 | 165.96 | 165.32 | 165.75 | 12,971 | +0.33(+0.20%) |
Nov 03, 2021 | 164.31 | 165.52 | 164.00 | 165.43 | 144,485 | +0.93(+0.56%) |
Nov 02, 2021 | 164.00 | 164.50 | 164.00 | 164.50 | 51,727 | +0.36(+0.22%) |
Nov 01, 2021 | 163.93 | 164.14 | 163.51 | 164.14 | 239,672 | +0.78(+0.48%) |
Oct 29, 2021 | 162.76 | 163.42 | 162.76 | 163.36 | 248,899 | -0.45(-0.28%) |
Oct 28, 2021 | 162.94 | 163.81 | 162.94 | 163.81 | 275,404 | +1.27(+0.78%) |
Oct 27, 2021 | 163.25 | 163.58 | 162.54 | 162.54 | 6,454 | -0.89(-0.55%) |
Oct 26, 2021 | 163.94 | 163.43 | 13,887 | +0.33(+0.20%) | ||
Oct 25, 2021 | 162.77 | 163.53 | 162.72 | 163.10 | 16,576 | +0.28(+0.18%) |
Oct 22, 2021 | 163.33 | 163.33 | 162.39 | 162.82 | 4,957 | -0.12(-0.08%) |
Oct 21, 2021 | 162.40 | 162.94 | 162.25 | 162.94 | 6,966 | +0.10(+0.06%) |
Oct 20, 2021 | 162.50 | 162.89 | 162.28 | 162.84 | 12,838 | +0.63(+0.39%) |
Oct 19, 2021 | 161.76 | 162.21 | 161.63 | 162.21 | 8,182 | +1.18(+0.73%) |
Oct 18, 2021 | 160.10 | 161.17 | 159.98 | 161.03 | 16,729 | +0.14(+0.09%) |
Oct 15, 2021 | 160.46 | 161.07 | 160.30 | 160.89 | 23,464 | +1.13(+0.71%) |
Oct 14, 2021 | 158.93 | 159.76 | 158.93 | 159.76 | 14,280 | +2.28(+1.45%) |
Oct 13, 2021 | 157.04 | 157.49 | 156.37 | 157.47 | 5,587 | +1.09(+0.70%) |
Oct 12, 2021 | 156.86 | 156.90 | 156.16 | 156.38 | 19,324 | -0.24(-0.15%) |
Oct 11, 2021 | 157.41 | 158.25 | 156.62 | 156.62 | 5,779 | -0.78(-0.50%) |
Oct 08, 2021 | 157.72 | 157.87 | 157.09 | 157.40 | 21,020 | -0.09(-0.06%) |
Oct 07, 2021 | 157.46 | 158.31 | 157.46 | 157.50 | 7,285 | +1.64(+1.05%) |
Oct 06, 2021 | 154.08 | 155.85 | 153.78 | 155.85 | 11,196 | +0.27(+0.17%) |
Oct 05, 2021 | 154.98 | 156.47 | 154.87 | 155.59 | 262,959 | +1.13(+0.73%) |
Oct 04, 2021 | 155.85 | 155.85 | 153.76 | 154.45 | 20,176 | -1.93(-1.23%) |
Oct 01, 2021 | 155.58 | 156.85 | 154.29 | 156.38 | 23,338 | +1.13(+0.73%) |
Sep 30, 2021 | 156.76 | 156.90 | 155.28 | 155.25 | 15,755 | -0.79(-0.51%) |
Sep 29, 2021 | 156.87 | 157.19 | 156.00 | 156.04 | 23,025 | -0.45(-0.29%) |
Sep 28, 2021 | 158.24 | 158.24 | 156.00 | 156.50 | 12,524 | -3.09(-1.94%) |
Sep 27, 2021 | 159.69 | 159.93 | 159.40 | 159.59 | 9,187 | -0.27(-0.17%) |
Sep 24, 2021 | 159.30 | 160.02 | 159.30 | 159.86 | 6,181 | -0.55(-0.34%) |
Sep 23, 2021 | 159.59 | 160.88 | 159.59 | 160.41 | 10,712 | +1.75(+1.10%) |
Sep 22, 2021 | 158.22 | 159.26 | 158.21 | 158.66 | 13,693 | +1.45(+0.92%) |
Sep 21, 2021 | 157.99 | 158.22 | 157.12 | 157.21 | 13,811 | +0.63(+0.40%) |
Sep 20, 2021 | 156.97 | 157.48 | 155.01 | 156.58 | 36,423 | -3.30(-2.06%) |
Sep 17, 2021 | 160.85 | 160.85 | 159.48 | 159.88 | 17,171 | -1.44(-0.89%) |
Sep 16, 2021 | 161.20 | 161.43 | 160.47 | 161.31 | 13,628 | -0.24(-0.15%) |
Sep 15, 2021 | 160.74 | 161.69 | 160.28 | 161.55 | 9,697 | +0.85(+0.53%) |
Sep 14, 2021 | 161.55 | 161.55 | 160.62 | 160.70 | 14,729 | -0.70(-0.43%) |
Sep 13, 2021 | 162.19 | 162.29 | 161.03 | 161.40 | 19,718 | +0.27(+0.16%) |
Sep 10, 2021 | 162.89 | 162.89 | 161.13 | 161.13 | 20,253 | -0.92(-0.57%) |
Sep 09, 2021 | 162.32 | 162.99 | 161.87 | 162.05 | 18,402 | -0.34(-0.21%) |
Sep 08, 2021 | 162.72 | 162.95 | 161.94 | 162.39 | 18,916 | -0.70(-0.43%) |
Sep 07, 2021 | 163.40 | 163.66 | 163.00 | 163.09 | 29,801 | -0.51(-0.31%) |
Sep 03, 2021 | 163.09 | 163.77 | 162.88 | 163.60 | 19,232 | +0.53(+0.32%) |
Sep 02, 2021 | 163.28 | 163.53 | 162.81 | 163.08 | 24,285 | +0.29(+0.18%) |
Sep 01, 2021 | 162.70 | 163.26 | 162.51 | 162.78 | 634,162 | +0.74(+0.46%) |
Aug 31, 2021 | 162.26 | 162.33 | 161.96 | 162.04 | 30,241 | +0.01(+0.01%) |
Aug 30, 2021 | 161.61 | 162.21 | 161.56 | 162.03 | 9,919 | +0.62(+0.38%) |
Aug 27, 2021 | 160.26 | 161.62 | 160.08 | 161.41 | 9,064 | +1.37(+0.85%) |
Aug 26, 2021 | 160.64 | 160.85 | 159.95 | 160.05 | 7,804 | -1.00(-0.62%) |
Aug 25, 2021 | 160.69 | 161.21 | 160.69 | 161.05 | 12,874 | +0.32(+0.20%) |
Aug 24, 2021 | 160.46 | 161.03 | 160.46 | 160.73 | 9,401 | +0.72(+0.45%) |
Aug 23, 2021 | 159.18 | 160.30 | 159.18 | 160.01 | 15,046 | +1.54(+0.97%) |
Aug 20, 2021 | 157.80 | 158.52 | 157.74 | 158.47 | 6,805 | +1.11(+0.70%) |
Aug 19, 2021 | 156.69 | 157.90 | 156.65 | 157.36 | 8,676 | -0.86(-0.54%) |
Aug 18, 2021 | 159.25 | 159.73 | 158.21 | 158.22 | 15,883 | -1.22(-0.76%) |
Aug 17, 2021 | 159.45 | 159.74 | 158.53 | 159.44 | 18,002 | -1.35(-0.84%) |
Aug 16, 2021 | 160.24 | 160.82 | 159.55 | 160.79 | 18,610 | -0.03(-0.02%) |
Aug 13, 2021 | 160.73 | 160.99 | 160.60 | 160.82 | 10,874 | +0.23(+0.14%) |
Aug 12, 2021 | 160.28 | 160.64 | 159.93 | 160.60 | 10,296 | +0.04(+0.02%) |
Aug 11, 2021 | 160.52 | 160.56 | 160.22 | 160.56 | 10,836 | +0.62(+0.39%) |
Aug 10, 2021 | 160.02 | 160.28 | 159.85 | 159.94 | 9,323 | +0.19(+0.12%) |
Aug 09, 2021 | 159.88 | 160.13 | 159.50 | 159.75 | 10,034 | -0.13(-0.08%) |
Aug 06, 2021 | 159.94 | 160.08 | 159.63 | 159.88 | 8,839 | -0.09(-0.06%) |
Aug 05, 2021 | 159.61 | 159.97 | 159.61 | 159.97 | 5,840 | +0.74(+0.47%) |
Aug 04, 2021 | 159.51 | 159.75 | 159.23 | 159.23 | 8,011 | -0.47(-0.30%) |
Aug 03, 2021 | 158.56 | 159.70 | 158.16 | 159.70 | 12,470 | +1.22(+0.77%) |
Aug 02, 2021 | 159.26 | 159.41 | 158.42 | 158.48 | 15,242 | +0.22(+0.14%) |
Jul 30, 2021 | 158.34 | 158.70 | 158.18 | 158.26 | 14,322 | -1.07(-0.67%) |
Jul 29, 2021 | 159.21 | 159.69 | 159.21 | 159.33 | 9,053 | +0.68(+0.43%) |
Jul 28, 2021 | 158.26 | 158.99 | 157.88 | 158.65 | 6,985 | +0.76(+0.48%) |
Jul 27, 2021 | 157.96 | 158.21 | 156.87 | 157.89 | 19,137 | -1.06(-0.67%) |
Jul 26, 2021 | 158.51 | 158.95 | 158.51 | 158.95 | 15,307 | -0.09(-0.05%) |
Jul 23, 2021 | 158.49 | 159.04 | 158.27 | 159.04 | 8,071 | +0.98(+0.62%) |
Jul 22, 2021 | 157.73 | 158.11 | 157.62 | 158.06 | 11,533 | +0.30(+0.19%) |
Jul 21, 2021 | 156.85 | 157.76 | 156.85 | 157.75 | 9,050 | +1.54(+0.99%) |
Jul 20, 2021 | 154.29 | 156.48 | 154.20 | 156.21 | 12,857 | +2.23(+1.45%) |
Jul 19, 2021 | 154.64 | 154.64 | 153.46 | 153.98 | 27,337 | -2.79(-1.78%) |
Jul 16, 2021 | 158.40 | 158.40 | 156.43 | 156.77 | 85,718 | -1.19(-0.75%) |
Jul 15, 2021 | 157.95 | 158.34 | 157.43 | 157.96 | 14,396 | -0.64(-0.41%) |
Jul 14, 2021 | 158.98 | 159.01 | 158.32 | 158.60 | 6,670 | +0.10(+0.07%) |
Jul 13, 2021 | 158.58 | 159.13 | 158.32 | 158.50 | 7,721 | -0.45(-0.28%) |
Jul 12, 2021 | 158.33 | 158.95 | 158.33 | 158.95 | 9,493 | +0.48(+0.30%) |
Jul 09, 2021 | 157.29 | 158.47 | 157.29 | 158.47 | 7,090 | +2.33(+1.49%) |
Jul 08, 2021 | 155.68 | 156.54 | 155.54 | 156.15 | 8,143 | -2.07(-1.31%) |
Jul 07, 2021 | 158.06 | 158.27 | 157.69 | 158.22 | 7,995 | +0.51(+0.32%) |
Jul 06, 2021 | 158.15 | 158.15 | 156.76 | 157.71 | 15,506 | -0.81(-0.51%) |
Jul 02, 2021 | 157.64 | 158.52 | 157.64 | 158.52 | 12,324 | +1.09(+0.69%) |
Jul 01, 2021 | 157.28 | 157.49 | 157.08 | 157.43 | 7,261 | +0.56(+0.36%) |
Jun 30, 2021 | 156.96 | 157.33 | 156.70 | 156.87 | 34,803 | -0.75(-0.47%) |
Jun 29, 2021 | 157.46 | 157.63 | 157.37 | 157.62 | 11,558 | +0.27(+0.17%) |
Jun 28, 2021 | 157.50 | 157.63 | 157.08 | 157.35 | 16,541 | -0.26(-0.16%) |
Jun 25, 2021 | 157.37 | 157.61 | 157.08 | 157.61 | 8,081 | +0.69(+0.44%) |
Jun 24, 2021 | 156.79 | 157.07 | 156.75 | 156.92 | 6,245 | +1.01(+0.65%) |
Jun 23, 2021 | 156.16 | 156.50 | 155.89 | 155.91 | 7,687 | -0.06(-0.04%) |
Jun 22, 2021 | 155.25 | 156.36 | 155.00 | 155.97 | 18,378 | +0.59(+0.38%) |
Jun 21, 2021 | 154.28 | 155.54 | 154.25 | 155.38 | 11,749 | +1.69(+1.10%) |
Jun 18, 2021 | 154.33 | 154.49 | 153.69 | 153.69 | 14,289 | -2.29(-1.47%) |
Jun 17, 2021 | 155.71 | 156.22 | 155.23 | 155.98 | 13,527 | -0.09(-0.06%) |
Jun 16, 2021 | 157.08 | 157.15 | 155.38 | 156.07 | 12,401 | -0.66(-0.42%) |
Jun 15, 2021 | 157.37 | 157.37 | 156.68 | 156.73 | 19,382 | -0.44(-0.28%) |
Jun 14, 2021 | 157.06 | 157.18 | 156.72 | 157.18 | 13,079 | +0.26(+0.17%) |
Jun 11, 2021 | 156.84 | 156.93 | 156.55 | 156.91 | 6,879 | +0.09(+0.06%) |
Jun 10, 2021 | 156.46 | 156.90 | 156.31 | 156.83 | 7,659 | +0.81(+0.52%) |
Jun 09, 2021 | 156.44 | 156.51 | 155.95 | 156.01 | 16,795 | -0.30(-0.19%) |
Jun 08, 2021 | 156.59 | 156.59 | 156.15 | 156.32 | 11,049 | -0.25(-0.16%) |
Jun 07, 2021 | 156.44 | 156.57 | 156.08 | 156.57 | 21,620 | +0.23(+0.15%) |
Jun 04, 2021 | 155.91 | 156.57 | 155.91 | 156.33 | 27,301 | +1.22(+0.79%) |
Jun 03, 2021 | 154.98 | 155.37 | 154.64 | 155.11 | 10,176 | -0.67(-0.43%) |
Jun 02, 2021 | 155.86 | 156.14 | 155.58 | 155.78 | 12,285 | +0.22(+0.14%) |
Jun 01, 2021 | 156.57 | 156.57 | 155.43 | 155.55 | 13,887 | +0.36(+0.23%) |
May 28, 2021 | 155.27 | 155.60 | 155.20 | 155.20 | 10,893 | +0.39(+0.25%) |
May 27, 2021 | 154.85 | 154.96 | 154.68 | 154.80 | 10,883 | +0.31(+0.20%) |
May 26, 2021 | 154.43 | 154.70 | 154.11 | 154.49 | 9,052 | +0.35(+0.22%) |
May 25, 2021 | 154.88 | 154.88 | 154.08 | 154.15 | 31,936 | -0.15(-0.09%) |
May 24, 2021 | 153.75 | 154.61 | 153.75 | 154.29 | 25,408 | +1.46(+0.95%) |
May 21, 2021 | 153.74 | 153.92 | 152.75 | 152.83 | 45,805 | -0.39(-0.25%) |
May 20, 2021 | 151.91 | 153.44 | 151.91 | 153.22 | 9,295 | +1.66(+1.09%) |
May 19, 2021 | 150.23 | 151.56 | 149.90 | 151.56 | 11,244 | -0.52(-0.34%) |
May 18, 2021 | 153.02 | 153.11 | 152.08 | 152.08 | 8,260 | -0.23(-0.15%) |
May 17, 2021 | 152.10 | 152.49 | 151.73 | 152.31 | 12,669 | -0.22(-0.14%) |
May 14, 2021 | 151.49 | 152.95 | 151.49 | 152.53 | 12,138 | +2.24(+1.49%) |
May 13, 2021 | 149.77 | 150.75 | 149.34 | 150.29 | 11,531 | +1.29(+0.86%) |
May 12, 2021 | 150.96 | 151.02 | 148.89 | 149.00 | 17,657 | -3.21(-2.11%) |
May 11, 2021 | 151.12 | 152.37 | 150.81 | 152.21 | 11,488 | -1.11(-0.72%) |
May 10, 2021 | 155.07 | 155.07 | 153.32 | 153.32 | 44,595 | -1.71(-1.10%) |
May 07, 2021 | 153.93 | 155.16 | 153.91 | 155.03 | 17,462 | +1.74(+1.13%) |
May 06, 2021 | 152.34 | 153.59 | 152.12 | 153.29 | 10,795 | +0.90(+0.59%) |
May 05, 2021 | 152.55 | 152.83 | 151.85 | 152.39 | 22,075 | +0.83(+0.55%) |
May 04, 2021 | 152.22 | 152.22 | 150.61 | 151.56 | 12,938 | -1.57(-1.02%) |
May 03, 2021 | 153.46 | 153.65 | 153.09 | 153.13 | 14,242 | +0.26(+0.17%) |
Apr 30, 2021 | 153.22 | 153.29 | 152.31 | 152.87 | 76,622 | -1.12(-0.73%) |
Apr 29, 2021 | 154.52 | 154.52 | 152.98 | 153.99 | 16,319 | +0.46(+0.30%) |
Apr 28, 2021 | 153.56 | 153.94 | 153.48 | 153.53 | 14,833 | +0.29(+0.19%) |
Apr 27, 2021 | 153.38 | 153.58 | 153.03 | 153.24 | 10,937 | -0.44(-0.29%) |
Apr 26, 2021 | 153.50 | 153.76 | 153.33 | 153.68 | 40,402 | +0.35(+0.23%) |
Apr 23, 2021 | 152.05 | 153.41 | 152.05 | 153.33 | 83,229 | +1.72(+1.13%) |
Apr 22, 2021 | 152.31 | 152.94 | 151.58 | 151.61 | 13,179 | -0.81(-0.53%) |
Apr 21, 2021 | 150.88 | 152.59 | 150.84 | 152.42 | 10,296 | +1.18(+0.78%) |
Apr 20, 2021 | 152.01 | 152.16 | 150.83 | 151.24 | 24,910 | -1.27(-0.83%) |
Apr 19, 2021 | 153.14 | 153.31 | 152.15 | 152.51 | 12,162 | -0.93(-0.61%) |
Apr 16, 2021 | 153.19 | 153.50 | 152.89 | 153.44 | 14,599 | +0.66(+0.43%) |
Apr 15, 2021 | 152.14 | 152.87 | 152.14 | 152.78 | 8,961 | +1.56(+1.03%) |
Apr 14, 2021 | 151.87 | 151.97 | 151.20 | 151.23 | 10,254 | -0.30(-0.20%) |
Apr 13, 2021 | 151.11 | 151.62 | 150.92 | 151.53 | 9,927 | +0.98(+0.65%) |
Apr 12, 2021 | 150.53 | 150.83 | 150.33 | 150.54 | 12,640 | -0.44(-0.29%) |
Apr 09, 2021 | 150.15 | 150.99 | 150.15 | 150.99 | 7,672 | +0.54(+0.36%) |
Apr 08, 2021 | 150.15 | 150.52 | 150.05 | 150.44 | 210,007 | +0.99(+0.66%) |
Apr 07, 2021 | 149.36 | 149.75 | 149.02 | 149.46 | 13,458 | -0.05(-0.04%) |
Apr 06, 2021 | 149.28 | 149.91 | 149.28 | 149.51 | 15,061 | -0.44(-0.29%) |
Apr 05, 2021 | 148.37 | 150.14 | 148.37 | 149.95 | 73,459 | +1.74(+1.17%) |
Apr 01, 2021 | 147.46 | 148.22 | 147.46 | 148.22 | 8,951 | +1.70(+1.16%) |
Mar 31, 2021 | 146.07 | 146.99 | 146.07 | 146.52 | 11,231 | +0.83(+0.57%) |
Mar 30, 2021 | 145.74 | 146.05 | 145.36 | 145.68 | 11,617 | -0.53(-0.36%) |
Mar 29, 2021 | 146.03 | 146.54 | 145.35 | 146.22 | 21,259 | -0.16(-0.11%) |
Mar 26, 2021 | 144.78 | 146.37 | 144.63 | 146.37 | 9,804 | +2.17(+1.51%) |
Mar 25, 2021 | 143.27 | 144.43 | 142.64 | 144.20 | 13,059 | +0.47(+0.33%) |
Mar 24, 2021 | 144.88 | 144.93 | 143.73 | 143.73 | 8,141 | -0.95(-0.66%) |
Mar 23, 2021 | 145.77 | 146.09 | 144.66 | 144.68 | 10,636 | -1.50(-1.03%) |
Mar 22, 2021 | 145.64 | 146.91 | 145.64 | 146.18 | 166,248 | +0.37(+0.26%) |
Mar 19, 2021 | 145.47 | 146.24 | 144.74 | 145.81 | 8,845 | +0.44(+0.31%) |
Mar 18, 2021 | 146.75 | 147.18 | 145.36 | 145.36 | 57,870 | -2.35(-1.59%) |
Mar 17, 2021 | 146.45 | 147.78 | 146.13 | 147.71 | 13,146 | +0.64(+0.44%) |
Mar 16, 2021 | 147.42 | 147.62 | 146.84 | 147.07 | 11,445 | -0.11(-0.07%) |
Mar 15, 2021 | 146.31 | 147.17 | 146.03 | 147.17 | 20,363 | +0.77(+0.53%) |
Mar 12, 2021 | 145.48 | 146.40 | 145.22 | 146.40 | 15,345 | +0.01(+0.00%) |
Mar 11, 2021 | 145.76 | 146.89 | 145.76 | 146.40 | 21,725 | +1.66(+1.14%) |
Mar 10, 2021 | 144.92 | 145.09 | 144.39 | 144.74 | 11,230 | +0.63(+0.44%) |
Mar 09, 2021 | 143.45 | 144.85 | 143.45 | 144.12 | 10,759 | +2.26(+1.59%) |
Mar 08, 2021 | 142.77 | 143.56 | 141.80 | 141.85 | 83,647 | -1.22(-0.85%) |
Mar 05, 2021 | 142.28 | 143.28 | 139.64 | 143.07 | 251,394 | +2.07(+1.47%) |
Mar 04, 2021 | 142.87 | 143.33 | 140.59 | 141.00 | 15,531 | -2.17(-1.51%) |
Mar 03, 2021 | 144.58 | 144.58 | 143.05 | 143.17 | 38,130 | -1.57(-1.09%) |
Mar 02, 2021 | 145.39 | 145.49 | 144.74 | 144.74 | 30,555 | -0.76(-0.52%) |