Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 224.22 | 231.77 | 223.00 | 223.93 | 2,331,143 | +0.50(+0.22%) |
Mar 30, 2022 | 221.75 | 223.57 | 220.24 | 223.43 | 627,205 | -0.48(-0.21%) |
Mar 29, 2022 | 224.03 | 225.06 | 220.96 | 223.91 | 781,902 | +1.07(+0.48%) |
Mar 28, 2022 | 222.21 | 223.28 | 219.94 | 222.84 | 621,574 | +0.03(+0.01%) |
Mar 25, 2022 | 225.49 | 226.19 | 220.09 | 222.81 | 676,660 | -1.09(-0.48%) |
Mar 24, 2022 | 223.78 | 225.25 | 222.62 | 223.89 | 643,580 | +1.16(+0.52%) |
Mar 23, 2022 | 222.70 | 224.34 | 220.81 | 222.73 | 890,960 | +0.30(+0.13%) |
Mar 22, 2022 | 222.83 | 223.31 | 219.63 | 222.43 | 529,863 | +0.21(+0.09%) |
Mar 21, 2022 | 223.90 | 226.03 | 220.27 | 222.22 | 570,916 | -1.86(-0.83%) |
Mar 18, 2022 | 225.94 | 225.97 | 220.36 | 224.08 | 1,371,921 | +0.89(+0.40%) |
Mar 17, 2022 | 217.46 | 223.43 | 216.49 | 223.19 | 764,323 | +5.26(+2.41%) |
Mar 16, 2022 | 220.21 | 221.65 | 212.88 | 217.93 | 834,680 | -0.73(-0.33%) |
Mar 15, 2022 | 216.68 | 218.88 | 212.52 | 218.66 | 771,666 | +3.40(+1.58%) |
Mar 14, 2022 | 218.09 | 221.80 | 214.75 | 215.26 | 980,624 | -2.09(-0.96%) |
Mar 11, 2022 | 220.71 | 222.24 | 216.65 | 217.36 | 951,094 | -2.33(-1.06%) |
Mar 10, 2022 | 213.70 | 220.05 | 211.67 | 219.69 | 1,050,182 | +3.93(+1.82%) |
Mar 09, 2022 | 212.56 | 218.04 | 209.66 | 215.75 | 1,023,683 | +5.34(+2.54%) |
Mar 08, 2022 | 217.22 | 224.58 | 209.53 | 210.42 | 1,891,965 | -7.86(-3.60%) |
Mar 07, 2022 | 212.60 | 227.06 | 212.60 | 218.28 | 2,525,112 | +5.32(+2.50%) |
Mar 04, 2022 | 206.30 | 213.44 | 204.61 | 212.95 | 1,579,172 | +6.98(+3.39%) |
Mar 03, 2022 | 200.40 | 207.45 | 199.71 | 205.98 | 1,146,720 | +6.68(+3.35%) |
Mar 02, 2022 | 197.35 | 199.77 | 194.96 | 199.30 | 937,083 | +2.42(+1.23%) |
Mar 01, 2022 | 195.53 | 198.98 | 195.36 | 196.88 | 1,205,035 | +1.33(+0.68%) |
Feb 28, 2022 | 190.57 | 196.03 | 190.15 | 195.55 | 1,398,823 | +2.99(+1.55%) |
Feb 25, 2022 | 187.56 | 192.74 | 186.57 | 192.55 | 877,551 | +5.08(+2.71%) |
Feb 24, 2022 | 179.43 | 188.31 | 179.12 | 187.48 | 1,873,029 | +3.44(+1.87%) |
Feb 23, 2022 | 193.70 | 193.98 | 183.47 | 184.03 | 1,560,457 | -8.22(-4.28%) |
Feb 22, 2022 | 204.53 | 204.87 | 191.80 | 192.25 | 1,849,369 | -13.26(-6.45%) |
Feb 18, 2022 | 205.52 | 0 | +0.67(+0.33%) | |||
Feb 17, 2022 | 204.56 | 206.07 | 202.69 | 204.84 | 943,004 | -0.62(-0.30%) |
Feb 16, 2022 | 208.66 | 210.18 | 203.18 | 205.47 | 1,002,767 | -4.26(-2.03%) |
Feb 15, 2022 | 209.72 | 212.18 | 208.65 | 209.73 | 771,446 | +1.51(+0.73%) |
Feb 14, 2022 | 210.20 | 211.12 | 204.97 | 208.22 | 744,528 | -1.44(-0.69%) |
Feb 11, 2022 | 210.28 | 211.87 | 208.45 | 209.66 | 762,069 | -1.09(-0.52%) |
Feb 10, 2022 | 211.63 | 215.43 | 209.92 | 210.75 | 878,064 | -3.71(-1.73%) |
Feb 09, 2022 | 214.02 | 216.22 | 212.90 | 214.46 | 760,677 | +2.40(+1.13%) |
Feb 08, 2022 | 208.23 | 212.94 | 208.23 | 212.06 | 1,059,568 | +4.15(+1.99%) |
Feb 07, 2022 | 207.94 | 209.92 | 206.15 | 207.91 | 1,065,212 | +0.65(+0.31%) |
Feb 04, 2022 | 209.62 | 209.64 | 204.91 | 207.26 | 686,667 | -2.42(-1.15%) |
Feb 03, 2022 | 209.64 | 209.68 | 700,775 | -1.37(-0.65%) | ||
Feb 02, 2022 | 211.05 | 214.37 | 209.95 | 211.05 | 1,054,965 | +0.55(+0.26%) |
Feb 01, 2022 | 208.74 | 212.86 | 208.04 | 210.49 | 931,941 | +1.91(+0.92%) |
Jan 31, 2022 | 205.13 | 208.58 | 1,138,278 | +3.31(+1.61%) | ||
Jan 28, 2022 | 202.93 | 205.37 | 197.90 | 205.27 | 1,241,391 | +5.34(+2.67%) |
Jan 27, 2022 | 209.65 | 209.65 | 198.31 | 199.93 | 1,846,274 | +2.03(+1.03%) |
Jan 26, 2022 | 204.51 | 204.51 | 195.78 | 197.89 | 1,147,338 | -5.01(-2.47%) |
Jan 25, 2022 | 204.48 | 206.04 | 198.74 | 202.90 | 1,036,755 | -4.60(-2.22%) |
Jan 24, 2022 | 196.62 | 207.75 | 195.65 | 207.49 | 1,454,256 | +7.70(+3.85%) |
Jan 21, 2022 | 200.90 | 203.53 | 198.05 | 199.79 | 1,273,904 | -0.75(-0.37%) |
Jan 20, 2022 | 212.97 | 214.72 | 200.18 | 200.54 | 1,395,041 | -10.29(-4.88%) |
Jan 19, 2022 | 212.80 | 215.07 | 210.66 | 210.83 | 806,692 | -0.74(-0.35%) |
Jan 18, 2022 | 209.46 | 212.18 | 205.88 | 211.56 | 996,528 | -0.52(-0.24%) |
Jan 14, 2022 | 212.08 | 0 | -8.43(-3.82%) | |||
Jan 13, 2022 | 221.28 | 223.86 | 219.71 | 220.51 | 571,357 | +1.80(+0.82%) |
Jan 12, 2022 | 216.32 | 220.54 | 215.95 | 218.71 | 597,522 | +2.97(+1.38%) |
Jan 11, 2022 | 217.43 | 217.79 | 211.72 | 215.74 | 1,057,085 | -1.52(-0.70%) |
Jan 10, 2022 | 215.34 | 217.29 | 210.80 | 217.26 | 1,025,745 | -0.95(-0.43%) |
Jan 07, 2022 | 220.56 | 221.26 | 215.20 | 218.20 | 891,782 | -2.80(-1.27%) |
Jan 06, 2022 | 218.97 | 222.47 | 217.84 | 221.00 | 809,111 | +1.49(+0.68%) |
Jan 05, 2022 | 226.06 | 227.30 | 219.24 | 219.51 | 816,057 | -6.26(-2.77%) |
Jan 04, 2022 | 225.32 | 228.91 | 224.27 | 225.77 | 647,085 | +0.55(+0.25%) |
Jan 03, 2022 | 227.73 | 229.17 | 223.71 | 225.22 | 545,708 | -2.75(-1.21%) |
Dec 31, 2021 | 226.06 | 228.87 | 224.74 | 227.97 | 321,875 | +1.80(+0.79%) |
Dec 30, 2021 | 228.17 | 228.69 | 225.71 | 226.17 | 378,643 | -0.04(-0.02%) |
Dec 29, 2021 | 221.49 | 227.84 | 221.22 | 226.21 | 549,482 | +5.34(+2.42%) |
Dec 28, 2021 | 222.33 | 222.72 | 220.24 | 220.87 | 359,373 | -0.29(-0.13%) |
Dec 27, 2021 | 219.49 | 221.37 | 218.59 | 221.16 | 399,282 | +3.06(+1.40%) |
Dec 23, 2021 | 217.85 | 219.43 | 217.40 | 218.10 | 346,096 | +0.90(+0.41%) |
Dec 22, 2021 | 213.65 | 217.25 | 213.02 | 217.20 | 480,838 | +4.10(+1.92%) |
Dec 21, 2021 | 212.74 | 214.96 | 209.27 | 213.10 | 775,819 | +0.71(+0.33%) |
Dec 20, 2021 | 212.64 | 213.70 | 207.88 | 212.40 | 1,163,115 | -4.16(-1.92%) |
Dec 17, 2021 | 222.26 | 222.94 | 214.24 | 216.55 | 1,283,008 | -6.12(-2.75%) |
Dec 16, 2021 | 226.39 | 227.66 | 221.45 | 222.68 | 630,730 | -3.74(-1.65%) |
Dec 15, 2021 | 222.24 | 227.03 | 220.78 | 226.41 | 789,762 | +2.66(+1.19%) |
Dec 14, 2021 | 222.52 | 224.51 | 220.60 | 223.75 | 925,513 | +0.98(+0.44%) |
Dec 13, 2021 | 227.28 | 227.28 | 219.38 | 222.77 | 653,338 | -1.10(-0.49%) |
Dec 10, 2021 | 220.91 | 224.01 | 220.04 | 223.87 | 456,023 | +3.89(+1.77%) |
Dec 09, 2021 | 224.39 | 224.50 | 219.88 | 219.98 | 532,997 | -4.72(-2.10%) |
Dec 08, 2021 | 223.17 | 224.90 | 221.42 | 224.70 | 602,770 | +1.76(+0.79%) |
Dec 07, 2021 | 219.26 | 224.43 | 218.51 | 222.94 | 577,628 | +5.62(+2.59%) |
Dec 06, 2021 | 218.89 | 220.12 | 215.74 | 217.32 | 586,244 | -0.48(-0.22%) |
Dec 03, 2021 | 219.07 | 220.62 | 216.00 | 217.80 | 735,729 | +0.30(+0.14%) |
Dec 02, 2021 | 214.32 | 219.44 | 213.67 | 217.51 | 780,778 | +3.56(+1.67%) |
Dec 01, 2021 | 216.03 | 218.81 | 213.94 | 213.94 | 781,893 | -1.35(-0.63%) |
Nov 30, 2021 | 216.60 | 221.93 | 213.45 | 215.29 | 1,626,674 | -1.31(-0.60%) |
Nov 29, 2021 | 218.64 | 220.25 | 216.14 | 216.60 | 618,556 | -1.59(-0.73%) |
Nov 26, 2021 | 213.39 | 220.10 | 213.35 | 218.19 | 620,225 | +2.43(+1.12%) |
Nov 24, 2021 | 213.37 | 216.03 | 212.14 | 215.76 | 447,384 | +0.50(+0.23%) |
Nov 23, 2021 | 219.04 | 219.14 | 212.10 | 215.26 | 721,923 | -3.53(-1.61%) |
Nov 22, 2021 | 221.67 | 222.09 | 218.32 | 218.79 | 605,436 | -1.50(-0.68%) |
Nov 19, 2021 | 218.44 | 221.54 | 217.82 | 220.29 | 985,235 | +1.77(+0.81%) |
Nov 18, 2021 | 218.48 | 218.67 | 217.71 | 218.52 | 669,445 | +2.77(+1.28%) |
Nov 17, 2021 | 218.74 | 220.08 | 214.39 | 215.75 | 764,787 | -2.62(-1.20%) |
Nov 16, 2021 | 214.57 | 219.48 | 213.15 | 218.38 | 1,053,690 | +5.90(+2.78%) |
Nov 15, 2021 | 212.04 | 213.15 | 210.84 | 212.48 | 536,361 | +1.65(+0.78%) |
Nov 12, 2021 | 208.86 | 211.18 | 208.09 | 210.83 | 516,133 | +2.41(+1.16%) |
Nov 11, 2021 | 207.86 | 209.16 | 206.66 | 208.41 | 485,797 | +1.31(+0.63%) |
Nov 10, 2021 | 209.13 | 207.11 | 495,749 | -3.43(-1.63%) | ||
Nov 09, 2021 | 211.14 | 214.32 | 209.32 | 210.54 | 624,554 | -0.51(-0.24%) |
Nov 08, 2021 | 210.38 | 211.32 | 207.68 | 211.06 | 886,439 | +1.29(+0.61%) |
Nov 05, 2021 | 208.98 | 210.16 | 206.84 | 209.77 | 826,113 | +1.89(+0.91%) |
Nov 04, 2021 | 206.25 | 209.33 | 205.29 | 207.88 | 551,334 | +2.19(+1.07%) |
Nov 03, 2021 | 205.75 | 206.99 | 203.34 | 205.69 | 619,337 | +0.12(+0.06%) |
Nov 02, 2021 | 204.35 | 206.40 | 204.35 | 205.56 | 581,297 | +1.73(+0.85%) |
Nov 01, 2021 | 208.17 | 205.96 | 203.31 | 203.84 | 675,809 | -3.18(-1.54%) |
Oct 29, 2021 | 199.85 | 207.55 | 199.85 | 207.02 | 1,133,461 | +6.75(+3.37%) |
Oct 28, 2021 | 197.44 | 201.24 | 197.21 | 200.27 | 726,305 | +3.03(+1.54%) |
Oct 27, 2021 | 197.81 | 198.92 | 196.29 | 197.24 | 644,948 | +0.08(+0.04%) |
Oct 26, 2021 | 201.88 | 197.10 | 197.16 | 840,926 | -4.01(-1.99%) | |
Oct 25, 2021 | 199.53 | 203.68 | 198.95 | 201.17 | 800,567 | +2.69(+1.35%) |
Oct 22, 2021 | 202.57 | 204.25 | 198.41 | 198.48 | 820,378 | -2.11(-1.05%) |
Oct 21, 2021 | 201.63 | 202.93 | 197.41 | 200.59 | 1,573,407 | +7.74(+4.01%) |
Oct 20, 2021 | 194.02 | 195.76 | 192.57 | 192.85 | 836,231 | -1.17(-0.60%) |
Oct 19, 2021 | 195.75 | 196.28 | 193.61 | 194.02 | 641,285 | -0.92(-0.47%) |
Oct 18, 2021 | 187.69 | 195.62 | 187.29 | 194.94 | 1,257,272 | +6.89(+3.66%) |
Oct 15, 2021 | 190.08 | 191.01 | 187.86 | 188.05 | 713,232 | -0.02(-0.01%) |
Oct 14, 2021 | 187.51 | 189.68 | 186.56 | 188.07 | 594,886 | +2.24(+1.21%) |
Oct 13, 2021 | 185.24 | 186.71 | 184.10 | 185.83 | 621,589 | +1.57(+0.85%) |
Oct 12, 2021 | 184.64 | 186.12 | 183.41 | 184.26 | 559,538 | -0.23(-0.12%) |
Oct 11, 2021 | 186.15 | 187.63 | 184.41 | 184.49 | 820,334 | -1.13(-0.61%) |
Oct 08, 2021 | 189.26 | 190.08 | 185.40 | 185.62 | 709,280 | -3.13(-1.66%) |
Oct 07, 2021 | 187.22 | 190.82 | 187.12 | 188.75 | 1,018,520 | +1.29(+0.69%) |
Oct 06, 2021 | 187.07 | 188.52 | 186.00 | 187.46 | 843,272 | -0.86(-0.46%) |
Oct 05, 2021 | 186.88 | 189.30 | 186.74 | 188.32 | 776,323 | +1.48(+0.79%) |
Oct 04, 2021 | 187.86 | 190.09 | 183.89 | 186.84 | 1,464,730 | -5.11(-2.66%) |
Oct 01, 2021 | 194.54 | 194.54 | 190.04 | 191.95 | 968,354 | -1.19(-0.62%) |
Sep 30, 2021 | 197.28 | 197.89 | 192.40 | 193.14 | 901,264 | -5.27(-2.66%) |
Sep 29, 2021 | 198.91 | 200.10 | 197.47 | 198.41 | 684,693 | +1.06(+0.54%) |
Sep 28, 2021 | 200.04 | 200.04 | 196.61 | 197.36 | 832,737 | -3.12(-1.55%) |
Sep 27, 2021 | 200.90 | 202.85 | 198.57 | 200.47 | 936,067 | -0.40(-0.20%) |
Sep 24, 2021 | 200.34 | 201.12 | 198.39 | 200.87 | 432,123 | +0.58(+0.29%) |
Sep 23, 2021 | 203.27 | 203.70 | 199.50 | 200.29 | 756,185 | -1.68(-0.83%) |
Sep 22, 2021 | 198.65 | 202.25 | 197.00 | 201.97 | 711,328 | +4.62(+2.34%) |
Sep 21, 2021 | 197.43 | 198.30 | 194.96 | 197.35 | 522,982 | +1.36(+0.70%) |
Sep 20, 2021 | 195.14 | 196.59 | 193.72 | 195.98 | 994,438 | -1.50(-0.76%) |
Sep 17, 2021 | 198.55 | 199.48 | 196.38 | 197.48 | 1,253,241 | -2.15(-1.08%) |
Sep 16, 2021 | 195.42 | 200.29 | 194.84 | 199.63 | 793,167 | +4.15(+2.12%) |
Sep 15, 2021 | 195.52 | 196.12 | 193.69 | 195.49 | 948,833 | -0.18(-0.09%) |
Sep 14, 2021 | 193.47 | 196.28 | 192.65 | 195.67 | 807,513 | +3.03(+1.57%) |
Sep 13, 2021 | 195.77 | 196.59 | 191.03 | 192.64 | 1,568,357 | -2.64(-1.35%) |
Sep 10, 2021 | 193.38 | 197.84 | 192.54 | 195.28 | 1,101,656 | +3.02(+1.57%) |
Sep 09, 2021 | 190.66 | 192.91 | 189.24 | 192.26 | 856,075 | +2.20(+1.16%) |
Sep 08, 2021 | 188.99 | 190.42 | 188.08 | 190.06 | 841,763 | +1.30(+0.69%) |
Sep 07, 2021 | 189.42 | 190.59 | 187.85 | 188.76 | 836,558 | -0.75(-0.40%) |
Sep 03, 2021 | 186.13 | 189.65 | 185.40 | 189.51 | 488,391 | +3.05(+1.64%) |
Sep 02, 2021 | 187.53 | 187.93 | 186.07 | 186.46 | 605,459 | +0.03(+0.02%) |
Sep 01, 2021 | 184.97 | 187.04 | 181.64 | 186.43 | 653,629 | +1.26(+0.68%) |
Aug 31, 2021 | 185.08 | 187.01 | 183.06 | 185.17 | 919,584 | +0.59(+0.32%) |
Aug 30, 2021 | 184.21 | 186.31 | 183.74 | 184.58 | 499,333 | +1.17(+0.64%) |
Aug 27, 2021 | 180.79 | 183.51 | 179.34 | 183.41 | 618,868 | +2.54(+1.41%) |
Aug 26, 2021 | 185.45 | 185.45 | 179.72 | 180.87 | 873,063 | -4.25(-2.30%) |
Aug 25, 2021 | 184.61 | 185.64 | 183.50 | 185.12 | 718,082 | +0.63(+0.34%) |
Aug 24, 2021 | 186.33 | 187.12 | 184.03 | 184.49 | 688,771 | -1.41(-0.76%) |
Aug 23, 2021 | 189.32 | 189.70 | 185.69 | 185.90 | 988,758 | -2.96(-1.57%) |
Aug 20, 2021 | 185.91 | 189.85 | 184.98 | 188.85 | 611,672 | +3.52(+1.90%) |
Aug 19, 2021 | 181.84 | 186.37 | 181.64 | 185.34 | 587,016 | +1.84(+1.00%) |
Aug 18, 2021 | 181.84 | 186.09 | 181.84 | 183.50 | 574,831 | +1.97(+1.08%) |
Aug 17, 2021 | 184.84 | 184.92 | 180.49 | 181.53 | 514,573 | -5.54(-2.96%) |
Aug 16, 2021 | 183.44 | 187.16 | 183.03 | 187.08 | 507,303 | +2.71(+1.47%) |
Aug 13, 2021 | 184.90 | 185.28 | 183.50 | 184.37 | 425,894 | +0.37(+0.20%) |
Aug 12, 2021 | 184.55 | 185.83 | 183.25 | 184.00 | 565,827 | -0.66(-0.36%) |
Aug 11, 2021 | 181.24 | 185.44 | 181.15 | 184.65 | 825,013 | +3.38(+1.86%) |
Aug 10, 2021 | 178.26 | 181.97 | 178.01 | 181.28 | 612,418 | +2.94(+1.65%) |
Aug 09, 2021 | 177.71 | 179.05 | 177.05 | 178.34 | 598,645 | +0.29(+0.17%) |
Aug 06, 2021 | 179.12 | 180.23 | 176.91 | 178.04 | 562,981 | -0.82(-0.46%) |
Aug 05, 2021 | 176.88 | 179.12 | 176.53 | 178.86 | 816,108 | +2.57(+1.46%) |
Aug 04, 2021 | 176.23 | 176.98 | 175.00 | 176.29 | 834,394 | -1.11(-0.63%) |
Aug 03, 2021 | 173.62 | 179.52 | 172.74 | 177.41 | 1,135,377 | +5.49(+3.19%) |
Aug 02, 2021 | 172.72 | 173.56 | 171.35 | 171.92 | 1,113,408 | -0.09(-0.06%) |
Jul 30, 2021 | 171.32 | 174.07 | 170.41 | 172.02 | 1,344,181 | -0.06(-0.03%) |
Jul 29, 2021 | 174.50 | 174.63 | 171.43 | 172.07 | 1,528,209 | -2.33(-1.34%) |
Jul 28, 2021 | 175.61 | 176.19 | 173.86 | 174.40 | 619,198 | -0.87(-0.50%) |
Jul 27, 2021 | 177.57 | 178.73 | 173.53 | 175.28 | 967,362 | -3.53(-1.97%) |
Jul 26, 2021 | 178.34 | 179.61 | 176.97 | 178.81 | 816,012 | +0.35(+0.20%) |
Jul 23, 2021 | 173.97 | 178.60 | 173.73 | 178.45 | 628,834 | +5.02(+2.89%) |
Jul 22, 2021 | 172.35 | 174.64 | 172.28 | 173.43 | 765,710 | +1.21(+0.70%) |
Jul 21, 2021 | 173.53 | 174.60 | 170.93 | 172.22 | 1,082,511 | -2.37(-1.36%) |
Jul 20, 2021 | 173.00 | 175.36 | 169.23 | 174.59 | 1,634,548 | +2.57(+1.49%) |
Jul 19, 2021 | 170.75 | 173.61 | 162.59 | 172.03 | 3,462,693 | -7.66(-4.26%) |
Jul 16, 2021 | 179.86 | 182.25 | 179.32 | 179.69 | 1,248,781 | +0.03(+0.02%) |
Jul 15, 2021 | 177.79 | 183.25 | 177.31 | 179.66 | 1,643,118 | +1.66(+0.93%) |
Jul 14, 2021 | 178.36 | 178.99 | 176.89 | 178.00 | 1,057,759 | +0.50(+0.28%) |
Jul 13, 2021 | 177.53 | 179.16 | 176.52 | 177.49 | 872,371 | -0.09(-0.05%) |
Jul 12, 2021 | 177.37 | 178.18 | 175.37 | 177.58 | 988,396 | -0.12(-0.07%) |
Jul 09, 2021 | 178.45 | 179.63 | 176.89 | 177.70 | 884,772 | +0.61(+0.34%) |
Jul 08, 2021 | 176.49 | 177.75 | 174.23 | 177.09 | 963,159 | -1.28(-0.72%) |
Jul 07, 2021 | 177.22 | 179.48 | 176.70 | 178.38 | 884,632 | +1.16(+0.65%) |
Jul 06, 2021 | 178.62 | 179.16 | 174.94 | 177.22 | 870,218 | -1.31(-0.73%) |
Jul 02, 2021 | 178.43 | 179.11 | 177.27 | 178.53 | 495,113 | -0.07(-0.04%) |
Jul 01, 2021 | 179.78 | 179.98 | 178.25 | 178.59 | 678,070 | +1.70(+0.96%) |
Jun 30, 2021 | 177.59 | 178.74 | 176.53 | 176.89 | 684,085 | -0.92(-0.52%) |
Jun 29, 2021 | 174.45 | 179.02 | 174.46 | 177.82 | 1,103,726 | +3.40(+1.95%) |
Jun 28, 2021 | 171.90 | 174.64 | 170.73 | 174.41 | 811,258 | +3.00(+1.75%) |
Jun 25, 2021 | 172.18 | 172.94 | 170.77 | 171.41 | 820,588 | -0.64(-0.37%) |
Jun 24, 2021 | 172.38 | 172.62 | 171.09 | 172.04 | 653,109 | +1.41(+0.82%) |
Jun 23, 2021 | 170.69 | 171.55 | 169.66 | 170.64 | 652,200 | -0.90(-0.53%) |
Jun 22, 2021 | 167.57 | 171.94 | 167.17 | 171.54 | 970,482 | +4.81(+2.89%) |
Jun 21, 2021 | 164.22 | 167.94 | 163.28 | 166.73 | 1,137,100 | +3.89(+2.39%) |
Jun 18, 2021 | 165.69 | 165.97 | 162.40 | 162.84 | 2,297,627 | -3.36(-2.02%) |
Jun 17, 2021 | 169.41 | 169.82 | 163.98 | 166.20 | 1,561,089 | -3.12(-1.84%) |
Jun 16, 2021 | 171.72 | 171.72 | 168.19 | 169.32 | 828,049 | -1.51(-0.89%) |
Jun 15, 2021 | 173.75 | 173.86 | 168.02 | 170.83 | 778,385 | -3.30(-1.89%) |
Jun 14, 2021 | 174.79 | 175.15 | 172.48 | 174.13 | 943,133 | -0.99(-0.56%) |
Jun 11, 2021 | 171.50 | 175.24 | 171.01 | 175.12 | 684,626 | +4.14(+2.42%) |
Jun 10, 2021 | 172.62 | 173.48 | 170.86 | 170.98 | 788,930 | -1.14(-0.66%) |
Jun 09, 2021 | 173.32 | 173.97 | 171.49 | 172.12 | 734,178 | -0.37(-0.22%) |
Jun 08, 2021 | 172.79 | 173.03 | 171.62 | 172.49 | 1,003,843 | +0.22(+0.13%) |
Jun 07, 2021 | 172.21 | 173.49 | 170.70 | 172.27 | 751,159 | +0.13(+0.08%) |
Jun 04, 2021 | 170.00 | 172.37 | 168.64 | 172.14 | 789,297 | +2.95(+1.74%) |
Jun 03, 2021 | 171.58 | 171.60 | 167.04 | 169.19 | 1,456,037 | -3.03(-1.76%) |
Jun 02, 2021 | 172.88 | 172.88 | 169.46 | 172.22 | 1,338,815 | -0.68(-0.39%) |
Jun 01, 2021 | 173.57 | 173.87 | 170.70 | 172.90 | 940,884 | +0.15(+0.09%) |
May 28, 2021 | 175.27 | 175.89 | 172.10 | 172.75 | 851,131 | -1.02(-0.59%) |
May 27, 2021 | 174.76 | 176.12 | 173.35 | 173.77 | 1,164,355 | -0.24(-0.14%) |
May 26, 2021 | 171.45 | 174.33 | 170.79 | 174.00 | 963,931 | +2.49(+1.45%) |
May 25, 2021 | 172.87 | 174.17 | 171.21 | 171.51 | 980,254 | -1.31(-0.76%) |
May 24, 2021 | 175.65 | 175.69 | 172.67 | 172.82 | 832,161 | -1.48(-0.85%) |
May 21, 2021 | 173.98 | 176.09 | 173.84 | 174.31 | 1,624,857 | -0.04(-0.02%) |
May 20, 2021 | 171.47 | 174.82 | 170.85 | 174.35 | 1,031,653 | +3.19(+1.86%) |
May 19, 2021 | 173.07 | 173.24 | 167.40 | 171.16 | 1,531,691 | -4.19(-2.39%) |
May 18, 2021 | 177.86 | 177.86 | 173.74 | 175.35 | 822,252 | -1.36(-0.77%) |
May 17, 2021 | 178.67 | 179.26 | 175.83 | 176.71 | 692,664 | -1.41(-0.79%) |
May 14, 2021 | 176.87 | 178.57 | 175.34 | 178.12 | 768,772 | +1.27(+0.72%) |
May 13, 2021 | 173.21 | 177.24 | 173.21 | 176.85 | 1,156,079 | +3.92(+2.26%) |
May 12, 2021 | 179.33 | 180.58 | 172.29 | 172.93 | 1,333,326 | -8.39(-4.63%) |
May 11, 2021 | 183.93 | 184.94 | 178.72 | 181.32 | 1,322,812 | -4.21(-2.27%) |
May 10, 2021 | 186.73 | 190.32 | 185.29 | 185.53 | 901,673 | +0.23(+0.12%) |
May 07, 2021 | 185.44 | 185.93 | 183.78 | 185.31 | 673,162 | +0.54(+0.29%) |
May 06, 2021 | 184.87 | 185.91 | 183.36 | 184.76 | 925,757 | +0.27(+0.14%) |
May 05, 2021 | 184.14 | 185.40 | 182.04 | 184.50 | 968,441 | +0.22(+0.12%) |
May 04, 2021 | 180.67 | 184.49 | 179.12 | 184.28 | 1,362,693 | +1.46(+0.80%) |
May 03, 2021 | 181.05 | 183.45 | 179.28 | 182.82 | 862,305 | +4.02(+2.25%) |
Apr 30, 2021 | 179.08 | 181.08 | 176.81 | 178.80 | 931,601 | -1.80(-1.00%) |
Apr 29, 2021 | 179.95 | 180.99 | 177.67 | 180.60 | 696,927 | +1.80(+1.01%) |
Apr 28, 2021 | 180.73 | 182.25 | 178.35 | 178.80 | 734,027 | -1.80(-1.00%) |
Apr 27, 2021 | 181.72 | 182.82 | 179.01 | 180.60 | 1,025,001 | -0.43(-0.24%) |
Apr 26, 2021 | 179.51 | 181.57 | 177.30 | 181.03 | 996,361 | +1.49(+0.83%) |
Apr 23, 2021 | 177.30 | 180.40 | 175.77 | 179.54 | 1,048,156 | +1.20(+0.68%) |
Apr 22, 2021 | 176.26 | 181.59 | 174.89 | 178.34 | 2,636,175 | +7.54(+4.41%) |
Apr 21, 2021 | 171.74 | 173.27 | 169.99 | 170.80 | 1,519,899 | -0.84(-0.49%) |
Apr 20, 2021 | 174.03 | 176.23 | 169.74 | 171.64 | 1,253,778 | -1.92(-1.11%) |
Apr 19, 2021 | 174.79 | 174.91 | 170.76 | 173.57 | 1,382,779 | +1.90(+1.10%) |
Apr 16, 2021 | 168.71 | 173.30 | 168.09 | 171.67 | 3,372,623 | +3.92(+2.34%) |
Apr 15, 2021 | 168.95 | 169.57 | 167.43 | 167.75 | 955,264 | -0.87(-0.52%) |
Apr 14, 2021 | 168.88 | 171.11 | 168.30 | 168.62 | 917,127 | -1.02(-0.60%) |
Apr 13, 2021 | 169.44 | 170.30 | 167.78 | 169.64 | 1,043,174 | +0.76(+0.45%) |
Apr 12, 2021 | 166.52 | 169.24 | 165.22 | 168.88 | 1,048,623 | +0.43(+0.25%) |
Apr 09, 2021 | 167.57 | 168.66 | 166.34 | 168.46 | 864,093 | +0.99(+0.59%) |
Apr 08, 2021 | 168.34 | 168.73 | 166.26 | 167.47 | 980,802 | -0.39(-0.23%) |
Apr 07, 2021 | 170.40 | 170.86 | 166.81 | 167.86 | 919,357 | -2.32(-1.36%) |
Apr 06, 2021 | 170.49 | 171.35 | 168.14 | 170.18 | 947,042 | -0.80(-0.47%) |
Apr 05, 2021 | 168.67 | 171.45 | 167.55 | 170.98 | 953,085 | +3.65(+2.18%) |