Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 190.61 | 192.46 | 189.21 | 190.86 | 342,910 | -2.16(-1.12%) |
Feb 25, 2022 | 190.18 | 193.10 | 190.72 | 193.02 | 476,713 | +8.53(+4.63%) |
Feb 24, 2022 | 182.55 | 184.60 | 180.45 | 184.48 | 550,483 | -4.45(-2.36%) |
Feb 23, 2022 | 192.63 | 192.70 | 188.69 | 188.93 | 312,072 | -0.08(-0.04%) |
Feb 22, 2022 | 188.36 | 189.82 | 188.05 | 189.01 | 334,513 | -0.38(-0.20%) |
Feb 18, 2022 | 189.39 | 0 | +1.08(+0.57%) | |||
Feb 17, 2022 | 188.44 | 189.13 | 187.02 | 188.31 | 528,910 | -0.12(-0.07%) |
Feb 16, 2022 | 187.03 | 188.87 | 186.99 | 188.43 | 295,436 | -1.25(-0.66%) |
Feb 15, 2022 | 190.32 | 190.88 | 189.16 | 189.68 | 2,198,482 | +1.48(+0.79%) |
Feb 14, 2022 | 189.29 | 189.48 | 187.24 | 188.20 | 293,269 | -3.14(-1.64%) |
Feb 11, 2022 | 193.59 | 194.69 | 191.03 | 191.34 | 357,498 | -2.30(-1.19%) |
Feb 10, 2022 | 194.33 | 195.93 | 193.09 | 193.65 | 289,084 | -3.28(-1.67%) |
Feb 09, 2022 | 197.22 | 197.31 | 195.98 | 196.93 | 259,118 | +2.11(+1.08%) |
Feb 08, 2022 | 193.84 | 195.24 | 193.74 | 194.82 | 238,003 | -0.11(-0.06%) |
Feb 07, 2022 | 196.92 | 197.26 | 194.85 | 194.94 | 280,962 | +0.37(+0.19%) |
Feb 04, 2022 | 194.70 | 195.56 | 193.15 | 194.56 | 272,132 | -0.74(-0.38%) |
Feb 03, 2022 | 196.29 | 195.24 | 195.31 | 299,361 | -3.82(-1.92%) | |
Feb 02, 2022 | 198.94 | 199.91 | 198.26 | 199.13 | 343,015 | +3.57(+1.82%) |
Feb 01, 2022 | 197.16 | 197.19 | 193.81 | 195.56 | 532,249 | +2.13(+1.10%) |
Jan 31, 2022 | 191.57 | 193.76 | 193.43 | 478,436 | +1.86(+0.97%) | |
Jan 28, 2022 | 190.81 | 191.70 | 188.84 | 191.57 | 374,191 | +1.04(+0.55%) |
Jan 27, 2022 | 192.30 | 193.67 | 189.68 | 190.53 | 606,605 | +2.64(+1.40%) |
Jan 26, 2022 | 191.20 | 191.57 | 186.95 | 187.89 | 478,928 | -2.63(-1.38%) |
Jan 25, 2022 | 189.64 | 191.43 | 188.59 | 190.52 | 484,170 | -1.75(-0.91%) |
Jan 24, 2022 | 192.37 | 192.49 | 187.79 | 192.27 | 443,581 | -0.50(-0.26%) |
Jan 21, 2022 | 194.91 | 195.78 | 192.64 | 192.77 | 525,968 | -1.13(-0.58%) |
Jan 20, 2022 | 195.18 | 196.70 | 193.66 | 193.90 | 359,232 | -0.14(-0.07%) |
Jan 19, 2022 | 193.65 | 195.50 | 193.40 | 194.04 | 394,115 | +1.52(+0.79%) |
Jan 18, 2022 | 191.29 | 193.32 | 190.94 | 192.53 | 391,815 | -3.11(-1.59%) |
Jan 14, 2022 | 195.64 | 0 | -1.20(-0.61%) | |||
Jan 13, 2022 | 197.56 | 197.75 | 196.32 | 196.84 | 304,988 | -1.71(-0.86%) |
Jan 12, 2022 | 198.74 | 199.13 | 198.07 | 198.55 | 293,690 | -0.44(-0.22%) |
Jan 11, 2022 | 197.53 | 199.24 | 196.85 | 198.99 | 397,343 | -1.40(-0.70%) |
Jan 10, 2022 | 200.43 | 200.89 | 199.25 | 200.39 | 485,921 | -0.08(-0.04%) |
Jan 07, 2022 | 201.16 | 201.68 | 199.87 | 200.47 | 326,514 | -3.49(-1.71%) |
Jan 06, 2022 | 205.18 | 206.05 | 203.79 | 203.96 | 366,116 | -4.09(-1.96%) |
Jan 05, 2022 | 208.57 | 210.51 | 208.02 | 208.05 | 262,765 | -2.60(-1.23%) |
Jan 04, 2022 | 210.17 | 211.62 | 209.92 | 210.65 | 209,359 | +1.13(+0.54%) |
Jan 03, 2022 | 208.59 | 209.65 | 208.13 | 209.52 | 193,737 | +0.74(+0.35%) |
Dec 31, 2021 | 206.88 | 209.09 | 206.88 | 208.78 | 117,239 | +0.92(+0.44%) |
Dec 30, 2021 | 209.34 | 209.56 | 207.67 | 207.86 | 181,303 | -2.49(-1.18%) |
Dec 29, 2021 | 209.45 | 210.62 | 209.29 | 210.35 | 247,712 | +2.09(+1.00%) |
Dec 28, 2021 | 208.45 | 208.93 | 207.72 | 208.26 | 153,277 | -0.39(-0.19%) |
Dec 27, 2021 | 206.06 | 208.75 | 205.56 | 208.65 | 160,071 | +2.78(+1.35%) |
Dec 23, 2021 | 205.04 | 206.69 | 205.03 | 205.87 | 190,227 | +0.42(+0.20%) |
Dec 22, 2021 | 203.06 | 205.55 | 203.06 | 205.45 | 276,110 | +2.43(+1.20%) |
Dec 21, 2021 | 200.93 | 203.28 | 200.93 | 203.03 | 236,489 | +2.24(+1.11%) |
Dec 20, 2021 | 199.72 | 201.01 | 199.12 | 200.79 | 184,153 | +0.85(+0.43%) |
Dec 17, 2021 | 199.19 | 201.27 | 198.95 | 199.93 | 593,059 | +0.39(+0.19%) |
Dec 16, 2021 | 199.50 | 200.98 | 198.95 | 199.54 | 244,350 | +0.39(+0.19%) |
Dec 15, 2021 | 197.17 | 199.16 | 196.66 | 199.16 | 188,121 | +1.58(+0.80%) |
Dec 14, 2021 | 198.47 | 199.13 | 196.77 | 197.58 | 215,192 | -0.65(-0.33%) |
Dec 13, 2021 | 199.38 | 199.76 | 197.93 | 198.23 | 191,292 | -0.87(-0.44%) |
Dec 10, 2021 | 198.79 | 199.21 | 198.26 | 199.10 | 172,227 | +1.77(+0.90%) |
Dec 09, 2021 | 198.32 | 198.60 | 197.32 | 197.32 | 300,896 | -3.67(-1.83%) |
Dec 08, 2021 | 201.48 | 201.70 | 199.53 | 201.00 | 191,885 | -0.71(-0.35%) |
Dec 07, 2021 | 200.53 | 202.12 | 200.30 | 201.71 | 177,940 | +3.11(+1.57%) |
Dec 06, 2021 | 196.85 | 199.18 | 196.81 | 198.60 | 275,548 | +4.52(+2.33%) |
Dec 03, 2021 | 194.38 | 194.68 | 192.84 | 194.07 | 296,440 | -0.58(-0.30%) |
Dec 02, 2021 | 193.55 | 195.41 | 193.47 | 194.65 | 279,272 | +4.24(+2.23%) |
Dec 01, 2021 | 195.09 | 195.46 | 190.40 | 190.41 | 463,573 | -2.28(-1.18%) |
Nov 30, 2021 | 192.31 | 193.77 | 191.95 | 192.69 | 429,744 | -1.74(-0.89%) |
Nov 29, 2021 | 193.95 | 194.56 | 193.46 | 194.42 | 191,554 | +3.03(+1.58%) |
Nov 26, 2021 | 191.92 | 192.15 | 190.53 | 191.40 | 300,020 | -5.18(-2.63%) |
Nov 24, 2021 | 195.87 | 196.69 | 195.51 | 196.58 | 165,700 | -0.58(-0.29%) |
Nov 23, 2021 | 196.75 | 197.40 | 196.02 | 197.15 | 220,884 | +0.10(+0.05%) |
Nov 22, 2021 | 198.34 | 198.95 | 196.98 | 197.05 | 212,834 | -0.89(-0.45%) |
Nov 19, 2021 | 199.16 | 199.21 | 197.48 | 197.94 | 226,416 | -1.21(-0.61%) |
Nov 18, 2021 | 198.52 | 199.31 | 198.96 | 199.16 | 211,520 | +0.30(+0.15%) |
Nov 17, 2021 | 197.80 | 199.00 | 197.39 | 198.85 | 354,591 | +2.90(+1.48%) |
Nov 16, 2021 | 197.53 | 197.93 | 195.90 | 195.95 | 308,132 | +1.48(+0.76%) |
Nov 15, 2021 | 194.62 | 195.09 | 193.98 | 194.47 | 185,863 | +0.20(+0.10%) |
Nov 12, 2021 | 194.72 | 195.27 | 194.26 | 194.27 | 200,211 | +0.78(+0.40%) |
Nov 11, 2021 | 193.82 | 194.04 | 193.17 | 193.49 | 153,458 | +0.54(+0.28%) |
Nov 10, 2021 | 193.84 | 192.71 | 192.95 | 165,327 | -0.45(-0.23%) | |
Nov 09, 2021 | 193.78 | 194.04 | 192.88 | 193.40 | 169,830 | -0.45(-0.23%) |
Nov 08, 2021 | 194.42 | 194.56 | 193.12 | 193.84 | 251,647 | -0.25(-0.13%) |
Nov 05, 2021 | 192.91 | 194.10 | 192.91 | 194.09 | 261,768 | +0.59(+0.30%) |
Nov 04, 2021 | 192.46 | 193.89 | 192.45 | 193.50 | 176,767 | -0.38(-0.20%) |
Nov 03, 2021 | 192.25 | 194.06 | 191.81 | 193.88 | 210,062 | +1.63(+0.85%) |
Nov 02, 2021 | 190.90 | 192.27 | 190.86 | 192.25 | 180,198 | +1.44(+0.76%) |
Nov 01, 2021 | 189.54 | 190.93 | 189.37 | 190.81 | 178,617 | +1.44(+0.76%) |
Oct 29, 2021 | 189.53 | 190.38 | 188.95 | 189.37 | 183,861 | -1.04(-0.55%) |
Oct 28, 2021 | 190.12 | 191.09 | 189.99 | 190.41 | 196,943 | +1.82(+0.97%) |
Oct 27, 2021 | 189.79 | 189.97 | 188.43 | 188.59 | 186,651 | -1.54(-0.81%) |
Oct 26, 2021 | 190.01 | 190.13 | 196,247 | +0.69(+0.37%) | ||
Oct 25, 2021 | 190.45 | 190.45 | 189.16 | 189.43 | 214,512 | -1.62(-0.85%) |
Oct 22, 2021 | 190.95 | 191.57 | 190.36 | 191.06 | 189,686 | +1.67(+0.88%) |
Oct 21, 2021 | 190.10 | 190.71 | 188.76 | 189.39 | 268,439 | -1.84(-0.96%) |
Oct 20, 2021 | 190.81 | 191.67 | 190.67 | 191.23 | 181,715 | +1.57(+0.83%) |
Oct 19, 2021 | 189.22 | 189.83 | 188.59 | 189.65 | 190,442 | +1.65(+0.88%) |
Oct 18, 2021 | 187.11 | 188.54 | 186.80 | 188.00 | 230,934 | -0.99(-0.52%) |
Oct 15, 2021 | 188.45 | 189.27 | 188.13 | 188.99 | 169,777 | -0.13(-0.07%) |
Oct 14, 2021 | 189.00 | 189.60 | 188.35 | 189.12 | 293,179 | +2.09(+1.12%) |
Oct 13, 2021 | 185.90 | 187.16 | 185.70 | 187.03 | 692,153 | +3.78(+2.06%) |
Oct 12, 2021 | 183.39 | 184.64 | 182.95 | 183.26 | 533,560 | +0.20(+0.11%) |
Oct 11, 2021 | 183.61 | 184.04 | 182.91 | 183.06 | 185,570 | -0.67(-0.37%) |
Oct 08, 2021 | 183.42 | 184.19 | 183.22 | 183.74 | 195,456 | +0.48(+0.26%) |
Oct 07, 2021 | 183.39 | 184.28 | 183.05 | 183.25 | 267,914 | +0.34(+0.19%) |
Oct 06, 2021 | 180.25 | 182.99 | 180.13 | 182.91 | 281,739 | +0.10(+0.06%) |
Oct 05, 2021 | 182.46 | 183.54 | 181.88 | 182.81 | 197,618 | -0.26(-0.14%) |
Oct 04, 2021 | 182.95 | 183.83 | 181.30 | 183.06 | 271,134 | +0.26(+0.14%) |
Oct 01, 2021 | 182.54 | 183.26 | 180.50 | 182.81 | 393,942 | -0.24(-0.13%) |
Sep 30, 2021 | 185.93 | 185.97 | 182.51 | 183.04 | 558,733 | +1.79(+0.99%) |
Sep 29, 2021 | 181.32 | 181.88 | 180.38 | 181.25 | 229,012 | +1.24(+0.69%) |
Sep 28, 2021 | 180.81 | 181.71 | 179.70 | 180.01 | 448,025 | -1.54(-0.85%) |
Sep 27, 2021 | 181.76 | 182.47 | 181.01 | 181.54 | 425,418 | +1.49(+0.83%) |
Sep 24, 2021 | 181.16 | 181.66 | 179.76 | 180.06 | 476,529 | -1.91(-1.05%) |
Sep 23, 2021 | 182.59 | 183.52 | 181.85 | 181.96 | 308,954 | +0.97(+0.53%) |
Sep 22, 2021 | 181.67 | 182.58 | 180.80 | 180.99 | 502,442 | +1.64(+0.91%) |
Sep 21, 2021 | 179.75 | 180.63 | 179.28 | 179.35 | 281,543 | +1.59(+0.90%) |
Sep 20, 2021 | 177.32 | 178.40 | 176.39 | 177.76 | 277,007 | -2.45(-1.36%) |
Sep 17, 2021 | 181.86 | 182.13 | 179.49 | 180.21 | 319,047 | -1.56(-0.86%) |
Sep 16, 2021 | 181.41 | 182.23 | 180.02 | 181.77 | 337,049 | -0.39(-0.21%) |
Sep 15, 2021 | 182.89 | 183.05 | 181.25 | 182.16 | 325,540 | -1.00(-0.55%) |
Sep 14, 2021 | 184.82 | 185.26 | 182.82 | 183.16 | 274,160 | -1.70(-0.92%) |
Sep 13, 2021 | 185.38 | 185.93 | 184.26 | 184.86 | 257,299 | +1.26(+0.69%) |
Sep 10, 2021 | 185.19 | 185.40 | 183.59 | 183.60 | 338,876 | +1.02(+0.56%) |
Sep 09, 2021 | 183.16 | 183.79 | 182.46 | 182.59 | 287,437 | -0.65(-0.35%) |
Sep 08, 2021 | 183.02 | 183.52 | 182.45 | 183.23 | 255,772 | +0.25(+0.13%) |
Sep 07, 2021 | 184.09 | 184.35 | 182.89 | 182.99 | 234,038 | -2.87(-1.55%) |
Sep 03, 2021 | 184.99 | 186.20 | 184.55 | 185.86 | 336,214 | -0.08(-0.05%) |
Sep 02, 2021 | 186.20 | 186.94 | 185.69 | 185.94 | 245,951 | -0.02(-0.01%) |
Sep 01, 2021 | 185.75 | 186.55 | 184.90 | 185.96 | 341,406 | +3.76(+2.07%) |
Aug 31, 2021 | 182.05 | 182.28 | 181.49 | 182.20 | 302,584 | +0.05(+0.03%) |
Aug 30, 2021 | 182.49 | 182.57 | 181.79 | 182.15 | 144,908 | -0.26(-0.14%) |
Aug 27, 2021 | 181.83 | 182.66 | 181.57 | 182.41 | 454,364 | +1.81(+1.00%) |
Aug 26, 2021 | 181.36 | 181.64 | 180.37 | 180.59 | 311,091 | -0.35(-0.20%) |
Aug 25, 2021 | 181.36 | 181.59 | 180.69 | 180.95 | 268,318 | -0.32(-0.18%) |
Aug 24, 2021 | 180.69 | 181.60 | 180.32 | 181.27 | 250,076 | +0.05(+0.03%) |
Aug 23, 2021 | 181.13 | 181.68 | 180.58 | 181.22 | 665,951 | +1.65(+0.92%) |
Aug 20, 2021 | 178.89 | 180.13 | 178.49 | 179.57 | 843,098 | -3.73(-2.03%) |
Aug 19, 2021 | 182.40 | 183.77 | 181.80 | 183.30 | 797,006 | -2.49(-1.34%) |
Aug 18, 2021 | 186.82 | 187.42 | 185.62 | 185.79 | 506,376 | -0.44(-0.24%) |
Aug 17, 2021 | 186.51 | 186.92 | 185.57 | 186.23 | 472,858 | -2.46(-1.31%) |
Aug 16, 2021 | 187.77 | 188.72 | 187.38 | 188.69 | 366,380 | -0.03(-0.02%) |
Aug 13, 2021 | 188.11 | 188.93 | 187.88 | 188.72 | 278,559 | +2.30(+1.24%) |
Aug 12, 2021 | 186.81 | 187.05 | 186.15 | 186.42 | 253,845 | -0.01(-0.00%) |
Aug 11, 2021 | 186.10 | 186.79 | 185.97 | 186.43 | 401,120 | +0.02(+0.01%) |
Aug 10, 2021 | 186.88 | 187.23 | 185.88 | 186.41 | 308,471 | +0.19(+0.10%) |
Aug 09, 2021 | 186.37 | 186.80 | 185.59 | 186.22 | 271,292 | -0.12(-0.07%) |
Aug 06, 2021 | 186.87 | 187.28 | 186.12 | 186.34 | 259,743 | -2.60(-1.38%) |
Aug 05, 2021 | 188.96 | 189.09 | 187.93 | 188.95 | 355,619 | +1.22(+0.65%) |
Aug 04, 2021 | 188.92 | 189.50 | 187.64 | 187.73 | 326,403 | +0.43(+0.23%) |
Aug 03, 2021 | 187.96 | 188.32 | 186.37 | 187.30 | 325,373 | +1.11(+0.60%) |
Aug 02, 2021 | 186.50 | 187.43 | 185.63 | 186.19 | 548,522 | +0.56(+0.30%) |
Jul 30, 2021 | 186.47 | 187.30 | 185.13 | 185.62 | 361,709 | +0.58(+0.31%) |
Jul 29, 2021 | 184.70 | 185.98 | 184.27 | 185.04 | 667,235 | +2.23(+1.22%) |
Jul 28, 2021 | 181.38 | 183.21 | 181.34 | 182.81 | 349,069 | +1.66(+0.91%) |
Jul 27, 2021 | 179.71 | 181.35 | 179.53 | 181.16 | 447,481 | +2.10(+1.17%) |
Jul 26, 2021 | 178.66 | 179.50 | 178.50 | 179.06 | 331,666 | -1.34(-0.74%) |
Jul 23, 2021 | 179.71 | 180.95 | 179.42 | 180.40 | 477,979 | +1.97(+1.10%) |
Jul 22, 2021 | 179.00 | 179.40 | 178.04 | 178.43 | 481,496 | +0.65(+0.36%) |
Jul 21, 2021 | 177.47 | 178.25 | 177.38 | 177.78 | 341,088 | +1.40(+0.80%) |
Jul 20, 2021 | 175.54 | 176.89 | 175.44 | 176.38 | 428,568 | +0.99(+0.57%) |
Jul 19, 2021 | 176.57 | 177.16 | 174.55 | 175.39 | 365,443 | -4.95(-2.75%) |
Jul 16, 2021 | 180.45 | 180.77 | 179.84 | 180.34 | 289,115 | -0.10(-0.06%) |
Jul 15, 2021 | 181.12 | 181.90 | 179.78 | 180.44 | 309,660 | -1.26(-0.70%) |
Jul 14, 2021 | 180.95 | 181.85 | 180.26 | 181.71 | 463,580 | +1.22(+0.67%) |
Jul 13, 2021 | 180.70 | 181.55 | 180.25 | 180.49 | 317,464 | +1.63(+0.91%) |
Jul 12, 2021 | 179.05 | 179.54 | 178.50 | 178.86 | 238,578 | +0.50(+0.28%) |
Jul 09, 2021 | 177.25 | 178.59 | 177.15 | 178.37 | 249,686 | +1.30(+0.74%) |
Jul 08, 2021 | 176.41 | 177.33 | 175.68 | 177.06 | 344,965 | -3.35(-1.86%) |
Jul 07, 2021 | 178.84 | 180.59 | 178.82 | 180.42 | 367,693 | +1.07(+0.60%) |
Jul 06, 2021 | 179.77 | 179.86 | 178.46 | 179.35 | 512,889 | +0.00(+0.00%) |
Jul 02, 2021 | 179.74 | 180.18 | 179.04 | 179.35 | 509,367 | -0.40(-0.22%) |
Jul 01, 2021 | 179.54 | 181.10 | 179.54 | 179.75 | 220,615 | +0.23(+0.13%) |
Jun 30, 2021 | 180.78 | 181.60 | 179.05 | 179.52 | 375,181 | -1.12(-0.62%) |
Jun 29, 2021 | 181.35 | 181.68 | 180.18 | 180.64 | 291,467 | -0.70(-0.39%) |
Jun 28, 2021 | 181.57 | 181.91 | 180.96 | 181.34 | 221,482 | -0.32(-0.18%) |
Jun 25, 2021 | 181.24 | 181.88 | 181.03 | 181.66 | 238,662 | -0.37(-0.20%) |
Jun 24, 2021 | 181.63 | 182.45 | 181.34 | 182.03 | 255,589 | +0.41(+0.23%) |
Jun 23, 2021 | 184.13 | 184.32 | 181.51 | 181.62 | 467,498 | -0.76(-0.42%) |
Jun 22, 2021 | 182.55 | 183.05 | 182.15 | 182.37 | 357,659 | +0.38(+0.21%) |
Jun 21, 2021 | 181.08 | 182.33 | 179.86 | 182.00 | 437,593 | +3.31(+1.86%) |
Jun 18, 2021 | 180.13 | 180.38 | 178.56 | 178.68 | 462,124 | -3.13(-1.72%) |
Jun 17, 2021 | 179.97 | 182.38 | 179.97 | 181.81 | 281,307 | -0.94(-0.51%) |
Jun 16, 2021 | 184.81 | 185.12 | 182.49 | 182.75 | 731,117 | -0.58(-0.32%) |
Jun 15, 2021 | 183.37 | 183.57 | 182.62 | 183.33 | 540,043 | +1.23(+0.67%) |
Jun 14, 2021 | 181.41 | 182.30 | 181.22 | 182.10 | 284,124 | +0.10(+0.06%) |
Jun 11, 2021 | 182.14 | 182.35 | 181.00 | 182.00 | 286,693 | -0.57(-0.31%) |
Jun 10, 2021 | 182.33 | 183.44 | 182.33 | 182.57 | 404,151 | +0.50(+0.27%) |
Jun 09, 2021 | 182.56 | 183.03 | 182.01 | 182.07 | 362,081 | +0.45(+0.25%) |
Jun 08, 2021 | 182.22 | 182.33 | 180.90 | 181.62 | 273,726 | +0.73(+0.40%) |
Jun 07, 2021 | 182.06 | 182.23 | 180.82 | 180.89 | 262,462 | +0.50(+0.28%) |
Jun 04, 2021 | 180.89 | 180.98 | 180.21 | 180.39 | 355,232 | -0.24(-0.13%) |
Jun 03, 2021 | 179.67 | 180.63 | 179.37 | 180.63 | 490,437 | -1.54(-0.84%) |
Jun 02, 2021 | 181.71 | 182.64 | 181.60 | 182.17 | 473,018 | +0.78(+0.43%) |
Jun 01, 2021 | 181.88 | 182.07 | 180.88 | 181.39 | 675,706 | +0.41(+0.23%) |
May 28, 2021 | 180.03 | 181.40 | 180.03 | 180.98 | 332,437 | +0.33(+0.18%) |
May 27, 2021 | 180.45 | 180.81 | 179.88 | 180.65 | 378,769 | +0.17(+0.09%) |
May 26, 2021 | 180.19 | 180.97 | 180.00 | 180.48 | 344,695 | +0.54(+0.30%) |
May 25, 2021 | 179.52 | 180.44 | 179.05 | 179.94 | 330,077 | +0.36(+0.20%) |
May 24, 2021 | 179.20 | 179.92 | 179.05 | 179.58 | 413,438 | +0.68(+0.38%) |
May 21, 2021 | 180.39 | 180.62 | 178.45 | 178.90 | 306,462 | -0.91(-0.50%) |
May 20, 2021 | 178.76 | 180.63 | 178.76 | 179.81 | 446,993 | +1.87(+1.05%) |
May 19, 2021 | 177.49 | 178.60 | 176.38 | 177.93 | 336,693 | +0.16(+0.09%) |
May 18, 2021 | 178.04 | 178.77 | 177.68 | 177.78 | 363,367 | +0.08(+0.04%) |
May 17, 2021 | 177.42 | 178.63 | 177.42 | 177.70 | 344,122 | +0.51(+0.29%) |
May 14, 2021 | 176.16 | 177.65 | 176.10 | 177.19 | 405,787 | +2.69(+1.54%) |
May 13, 2021 | 171.99 | 174.92 | 171.96 | 174.51 | 368,331 | +1.66(+0.96%) |
May 12, 2021 | 175.10 | 175.16 | 172.67 | 172.85 | 540,008 | +3.91(+2.32%) |
May 11, 2021 | 168.78 | 169.30 | 167.84 | 168.93 | 266,498 | -2.83(-1.65%) |
May 10, 2021 | 172.47 | 172.93 | 171.26 | 171.76 | 459,010 | +0.16(+0.09%) |
May 07, 2021 | 170.56 | 172.06 | 170.41 | 171.60 | 230,419 | +1.44(+0.85%) |
May 06, 2021 | 169.38 | 170.50 | 168.50 | 170.16 | 385,707 | +1.87(+1.11%) |
May 05, 2021 | 169.27 | 169.70 | 168.16 | 168.29 | 586,493 | -0.06(-0.03%) |
May 04, 2021 | 169.49 | 169.96 | 168.05 | 168.34 | 422,084 | -0.52(-0.30%) |
May 03, 2021 | 168.84 | 169.40 | 168.34 | 168.86 | 540,578 | +0.90(+0.54%) |
Apr 30, 2021 | 169.96 | 170.39 | 167.86 | 167.96 | 326,643 | -3.76(-2.19%) |
Apr 29, 2021 | 170.82 | 171.74 | 169.81 | 171.72 | 565,614 | +3.08(+1.83%) |
Apr 28, 2021 | 169.12 | 169.77 | 168.36 | 168.63 | 349,850 | +0.85(+0.51%) |
Apr 27, 2021 | 168.08 | 168.40 | 167.59 | 167.78 | 667,335 | +0.19(+0.11%) |
Apr 26, 2021 | 168.27 | 168.56 | 166.91 | 167.59 | 437,807 | -2.79(-1.64%) |
Apr 23, 2021 | 169.89 | 171.02 | 169.37 | 170.39 | 850,618 | +0.88(+0.52%) |
Apr 22, 2021 | 171.15 | 172.06 | 169.47 | 169.51 | 897,419 | +0.55(+0.33%) |
Apr 21, 2021 | 167.77 | 169.37 | 167.69 | 168.95 | 312,111 | +1.69(+1.01%) |
Apr 20, 2021 | 167.44 | 167.84 | 166.68 | 167.26 | 388,783 | -2.03(-1.20%) |
Apr 19, 2021 | 167.81 | 169.51 | 167.49 | 169.29 | 660,166 | +1.68(+1.00%) |
Apr 16, 2021 | 167.06 | 167.74 | 166.72 | 167.61 | 279,232 | +0.35(+0.21%) |
Apr 15, 2021 | 166.28 | 167.44 | 166.16 | 167.27 | 370,833 | +4.25(+2.61%) |
Apr 14, 2021 | 163.61 | 163.82 | 162.77 | 163.02 | 249,144 | +0.41(+0.25%) |
Apr 13, 2021 | 161.73 | 163.06 | 161.43 | 162.60 | 391,341 | +0.05(+0.03%) |
Apr 12, 2021 | 162.11 | 163.27 | 162.06 | 162.56 | 349,326 | -1.83(-1.11%) |
Apr 09, 2021 | 164.17 | 164.43 | 162.99 | 164.38 | 690,019 | +0.52(+0.31%) |
Apr 08, 2021 | 163.60 | 164.26 | 162.87 | 163.87 | 679,656 | +4.98(+3.14%) |
Apr 07, 2021 | 160.58 | 160.60 | 158.41 | 158.89 | 340,429 | -0.39(-0.25%) |
Apr 06, 2021 | 158.25 | 159.90 | 158.17 | 159.28 | 332,727 | +0.81(+0.51%) |
Apr 05, 2021 | 156.99 | 159.07 | 156.89 | 158.47 | 210,727 | +1.67(+1.06%) |
Apr 01, 2021 | 156.34 | 157.22 | 155.25 | 156.81 | 439,083 | +3.02(+1.97%) |
Mar 31, 2021 | 155.22 | 155.47 | 153.71 | 153.78 | 360,035 | -1.72(-1.11%) |
Mar 30, 2021 | 155.74 | 156.43 | 155.28 | 155.50 | 367,009 | -1.34(-0.85%) |
Mar 29, 2021 | 154.89 | 157.12 | 154.81 | 156.84 | 322,169 | +1.66(+1.07%) |
Mar 26, 2021 | 154.19 | 155.37 | 153.53 | 155.19 | 303,899 | +0.89(+0.58%) |
Mar 25, 2021 | 155.60 | 155.61 | 153.03 | 154.30 | 327,840 | +0.00(+0.00%) |
Mar 24, 2021 | 154.62 | 155.11 | 153.98 | 154.30 | 324,107 | -0.84(-0.54%) |
Mar 23, 2021 | 155.23 | 156.09 | 154.84 | 155.14 | 436,821 | -0.90(-0.58%) |
Mar 22, 2021 | 155.06 | 156.54 | 154.84 | 156.04 | 549,844 | -0.53(-0.34%) |
Mar 19, 2021 | 156.59 | 157.08 | 155.73 | 156.57 | 446,451 | -1.21(-0.77%) |
Mar 18, 2021 | 157.08 | 159.10 | 157.08 | 157.78 | 395,282 | -0.88(-0.55%) |
Mar 17, 2021 | 158.95 | 159.57 | 158.22 | 158.66 | 332,488 | +0.05(+0.03%) |
Mar 16, 2021 | 157.84 | 159.29 | 157.50 | 158.61 | 489,142 | +1.61(+1.03%) |
Mar 15, 2021 | 158.12 | 158.12 | 156.30 | 157.00 | 290,503 | -0.08(-0.05%) |
Mar 12, 2021 | 155.44 | 157.13 | 155.28 | 157.08 | 283,397 | +0.65(+0.41%) |
Mar 11, 2021 | 156.75 | 157.15 | 155.84 | 156.43 | 375,834 | -0.30(-0.19%) |
Mar 10, 2021 | 156.08 | 157.36 | 154.85 | 156.73 | 464,759 | +2.45(+1.59%) |
Mar 09, 2021 | 154.96 | 155.17 | 154.03 | 154.28 | 393,257 | +2.50(+1.65%) |
Mar 08, 2021 | 151.19 | 153.31 | 150.96 | 151.78 | 365,081 | -2.01(-1.31%) |
Mar 05, 2021 | 152.12 | 153.94 | 151.24 | 153.79 | 771,707 | +2.88(+1.91%) |
Mar 04, 2021 | 151.79 | 153.99 | 149.75 | 150.91 | 682,904 | +0.99(+0.66%) |
Mar 03, 2021 | 149.72 | 151.24 | 149.60 | 149.91 | 325,374 | -0.62(-0.41%) |
Mar 02, 2021 | 150.42 | 151.24 | 149.96 | 150.53 | 410,496 | +1.29(+0.87%) |