Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.00 | 145.82 | 140.78 | 142.77 | 134,071 | -1.48(-1.03%) |
Mar 30, 2022 | 146.19 | 147.19 | 144.00 | 144.25 | 64,628 | -1.92(-1.32%) |
Mar 29, 2022 | 144.29 | 146.46 | 143.89 | 146.18 | 105,872 | +2.29(+1.59%) |
Mar 28, 2022 | 146.84 | 147.80 | 143.44 | 143.89 | 70,939 | -3.09(-2.10%) |
Mar 25, 2022 | 145.89 | 148.00 | 145.82 | 146.98 | 93,005 | +0.73(+0.50%) |
Mar 24, 2022 | 145.55 | 147.41 | 144.44 | 146.25 | 119,053 | +0.64(+0.44%) |
Mar 23, 2022 | 147.46 | 147.95 | 145.17 | 145.61 | 167,016 | -1.46(-1.00%) |
Mar 22, 2022 | 147.92 | 149.77 | 146.79 | 147.08 | 94,619 | -0.75(-0.51%) |
Mar 21, 2022 | 146.73 | 149.41 | 146.70 | 147.82 | 77,724 | +0.72(+0.49%) |
Mar 18, 2022 | 148.67 | 148.67 | 145.35 | 147.11 | 159,194 | -1.12(-0.76%) |
Mar 17, 2022 | 148.46 | 150.94 | 147.83 | 148.23 | 51,377 | -1.00(-0.67%) |
Mar 16, 2022 | 150.40 | 150.40 | 146.95 | 149.23 | 87,961 | -0.69(-0.46%) |
Mar 15, 2022 | 150.30 | 150.85 | 148.79 | 149.92 | 66,408 | +0.35(+0.24%) |
Mar 14, 2022 | 147.60 | 149.99 | 145.54 | 149.57 | 78,379 | +2.89(+1.97%) |
Mar 11, 2022 | 147.30 | 148.19 | 145.70 | 146.68 | 75,841 | -0.10(-0.07%) |
Mar 10, 2022 | 148.56 | 154.32 | 145.84 | 146.77 | 78,640 | -3.44(-2.29%) |
Mar 09, 2022 | 151.24 | 151.95 | 148.65 | 150.21 | 104,086 | +0.40(+0.27%) |
Mar 08, 2022 | 157.58 | 159.19 | 149.53 | 149.81 | 201,461 | -7.37(-4.69%) |
Mar 07, 2022 | 154.20 | 158.16 | 154.03 | 157.18 | 124,405 | +2.28(+1.47%) |
Mar 04, 2022 | 154.01 | 155.80 | 153.38 | 154.90 | 52,850 | -0.20(-0.13%) |
Mar 03, 2022 | 155.05 | 156.87 | 153.90 | 155.10 | 64,411 | +0.22(+0.14%) |
Mar 02, 2022 | 157.59 | 158.59 | 154.50 | 154.88 | 111,782 | -2.73(-1.73%) |
Mar 01, 2022 | 159.55 | 161.04 | 156.81 | 157.61 | 138,502 | -2.62(-1.64%) |
Feb 28, 2022 | 158.84 | 161.62 | 158.84 | 160.23 | 121,575 | +0.12(+0.07%) |
Feb 25, 2022 | 152.75 | 160.29 | 155.22 | 160.12 | 140,953 | +8.12(+5.34%) |
Feb 24, 2022 | 152.98 | 152.98 | 148.81 | 152.00 | 168,467 | -2.62(-1.69%) |
Feb 23, 2022 | 155.97 | 156.01 | 153.94 | 154.62 | 87,034 | -0.65(-0.42%) |
Feb 22, 2022 | 153.44 | 155.71 | 153.26 | 155.27 | 105,586 | +1.21(+0.79%) |
Feb 18, 2022 | 154.06 | 0 | +2.81(+1.86%) | |||
Feb 17, 2022 | 149.90 | 151.80 | 148.53 | 151.25 | 67,065 | +0.40(+0.27%) |
Feb 16, 2022 | 151.11 | 152.39 | 150.03 | 150.85 | 61,209 | -0.55(-0.36%) |
Feb 15, 2022 | 152.18 | 153.75 | 151.26 | 151.40 | 76,765 | -0.20(-0.13%) |
Feb 14, 2022 | 150.71 | 151.72 | 149.25 | 151.60 | 81,535 | +1.30(+0.86%) |
Feb 11, 2022 | 148.97 | 150.84 | 148.37 | 150.31 | 58,640 | +1.96(+1.32%) |
Feb 10, 2022 | 150.65 | 151.43 | 148.15 | 148.34 | 89,332 | -3.14(-2.08%) |
Feb 09, 2022 | 150.09 | 152.16 | 149.88 | 151.49 | 100,219 | +2.03(+1.36%) |
Feb 08, 2022 | 147.32 | 149.76 | 146.93 | 149.46 | 85,920 | +1.95(+1.32%) |
Feb 07, 2022 | 146.69 | 147.51 | 145.01 | 147.51 | 85,524 | +1.07(+0.73%) |
Feb 04, 2022 | 147.54 | 147.81 | 144.18 | 146.44 | 94,874 | -0.92(-0.63%) |
Feb 03, 2022 | 150.51 | 147.16 | 147.36 | 101,321 | -4.48(-2.95%) | |
Feb 02, 2022 | 150.17 | 152.27 | 150.15 | 151.84 | 102,527 | +1.26(+0.83%) |
Feb 01, 2022 | 150.99 | 151.65 | 148.58 | 150.58 | 123,153 | -0.66(-0.43%) |
Jan 31, 2022 | 151.01 | 152.22 | 151.24 | 377,482 | -0.83(-0.55%) | |
Jan 28, 2022 | 151.09 | 152.19 | 149.72 | 152.07 | 130,993 | +0.85(+0.56%) |
Jan 27, 2022 | 149.86 | 152.42 | 149.86 | 151.22 | 115,004 | +1.50(+1.00%) |
Jan 26, 2022 | 153.21 | 153.93 | 148.16 | 149.73 | 146,929 | -3.67(-2.39%) |
Jan 25, 2022 | 154.18 | 154.63 | 150.44 | 153.39 | 124,070 | -1.70(-1.10%) |
Jan 24, 2022 | 154.38 | 156.43 | 151.70 | 155.10 | 129,970 | +0.69(+0.45%) |
Jan 21, 2022 | 156.20 | 158.70 | 154.34 | 154.40 | 134,675 | -2.46(-1.57%) |
Jan 20, 2022 | 156.82 | 159.32 | 155.99 | 156.86 | 135,068 | +0.40(+0.26%) |
Jan 19, 2022 | 155.84 | 156.81 | 153.54 | 156.46 | 136,207 | +0.62(+0.40%) |
Jan 18, 2022 | 157.80 | 158.68 | 154.89 | 155.84 | 105,803 | -2.14(-1.36%) |
Jan 14, 2022 | 157.99 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 156.13 | 159.43 | 156.04 | 157.83 | 105,646 | +2.21(+1.42%) |
Jan 12, 2022 | 160.04 | 160.75 | 155.60 | 155.62 | 75,842 | -4.85(-3.02%) |
Jan 11, 2022 | 161.82 | 161.82 | 158.37 | 160.47 | 68,250 | -1.43(-0.88%) |
Jan 10, 2022 | 162.91 | 163.84 | 161.37 | 161.90 | 100,193 | -0.73(-0.45%) |
Jan 07, 2022 | 160.99 | 163.15 | 160.57 | 162.63 | 89,271 | +2.10(+1.31%) |
Jan 06, 2022 | 159.19 | 161.00 | 158.83 | 160.53 | 110,412 | +2.10(+1.33%) |
Jan 05, 2022 | 159.94 | 160.99 | 158.29 | 158.42 | 90,202 | -1.18(-0.74%) |
Jan 04, 2022 | 159.54 | 162.35 | 158.63 | 159.60 | 87,620 | +0.67(+0.42%) |
Jan 03, 2022 | 157.58 | 159.29 | 156.65 | 158.94 | 80,552 | +1.19(+0.76%) |
Dec 31, 2021 | 157.37 | 158.05 | 156.84 | 157.75 | 56,541 | +0.78(+0.50%) |
Dec 30, 2021 | 158.33 | 158.33 | 156.11 | 156.97 | 51,109 | -1.38(-0.87%) |
Dec 29, 2021 | 157.06 | 159.40 | 157.06 | 158.35 | 64,381 | +1.08(+0.68%) |
Dec 28, 2021 | 155.13 | 158.02 | 155.13 | 157.27 | 63,790 | +2.36(+1.52%) |
Dec 27, 2021 | 154.89 | 155.36 | 154.19 | 154.91 | 49,148 | +0.44(+0.28%) |
Dec 23, 2021 | 153.97 | 155.01 | 153.30 | 154.47 | 60,821 | +0.63(+0.41%) |
Dec 22, 2021 | 152.94 | 154.00 | 152.12 | 153.84 | 75,324 | +0.84(+0.55%) |
Dec 21, 2021 | 153.00 | 153.82 | 151.59 | 153.00 | 72,101 | +0.69(+0.46%) |
Dec 20, 2021 | 152.39 | 153.16 | 151.23 | 152.31 | 102,063 | -1.86(-1.21%) |
Dec 17, 2021 | 155.41 | 156.95 | 153.41 | 154.17 | 267,392 | -0.67(-0.43%) |
Dec 16, 2021 | 151.91 | 155.49 | 149.23 | 154.83 | 134,553 | +3.54(+2.34%) |
Dec 15, 2021 | 148.81 | 151.53 | 147.71 | 151.29 | 107,878 | +2.87(+1.93%) |
Dec 14, 2021 | 148.42 | 150.51 | 148.01 | 148.42 | 115,653 | -0.76(-0.51%) |
Dec 13, 2021 | 145.75 | 149.54 | 145.75 | 149.18 | 93,235 | +3.27(+2.24%) |
Dec 10, 2021 | 146.86 | 146.94 | 145.75 | 145.92 | 61,296 | -0.46(-0.31%) |
Dec 09, 2021 | 146.37 | 147.08 | 145.75 | 146.37 | 70,969 | -0.70(-0.48%) |
Dec 08, 2021 | 144.96 | 147.41 | 143.65 | 147.08 | 83,958 | +3.33(+2.32%) |
Dec 07, 2021 | 145.77 | 145.77 | 143.39 | 143.74 | 72,263 | -1.71(-1.17%) |
Dec 06, 2021 | 143.98 | 146.18 | 141.53 | 145.45 | 74,676 | +2.75(+1.93%) |
Dec 03, 2021 | 142.66 | 144.48 | 141.71 | 142.70 | 69,744 | +0.31(+0.21%) |
Dec 02, 2021 | 140.39 | 143.57 | 140.39 | 142.39 | 109,455 | +2.81(+2.01%) |
Dec 01, 2021 | 140.03 | 144.44 | 139.15 | 139.59 | 177,879 | +1.06(+0.77%) |
Nov 30, 2021 | 144.19 | 144.19 | 138.14 | 138.53 | 139,479 | -7.54(-5.16%) |
Nov 29, 2021 | 149.49 | 151.81 | 145.69 | 146.07 | 83,245 | -3.25(-2.18%) |
Nov 26, 2021 | 152.09 | 153.50 | 148.88 | 149.32 | 60,342 | -4.28(-2.79%) |
Nov 24, 2021 | 154.29 | 155.12 | 153.59 | 153.60 | 82,717 | -1.03(-0.67%) |
Nov 23, 2021 | 152.93 | 155.34 | 152.93 | 154.63 | 92,642 | +1.71(+1.12%) |
Nov 22, 2021 | 149.72 | 153.64 | 149.32 | 152.93 | 73,964 | +3.30(+2.20%) |
Nov 19, 2021 | 152.29 | 152.29 | 148.89 | 149.63 | 130,923 | -2.84(-1.86%) |
Nov 18, 2021 | 152.94 | 152.55 | 152.18 | 152.47 | 105,486 | -0.48(-0.32%) |
Nov 17, 2021 | 155.36 | 155.72 | 151.80 | 152.96 | 104,618 | -3.02(-1.94%) |
Nov 16, 2021 | 156.30 | 157.28 | 155.62 | 155.98 | 85,245 | -0.31(-0.20%) |
Nov 15, 2021 | 155.72 | 156.78 | 154.45 | 156.29 | 66,327 | +1.39(+0.90%) |
Nov 12, 2021 | 154.79 | 155.57 | 154.06 | 154.90 | 59,217 | +0.26(+0.17%) |
Nov 11, 2021 | 153.45 | 155.00 | 152.17 | 154.64 | 71,203 | +1.00(+0.65%) |
Nov 10, 2021 | 153.03 | 153.88 | 153.64 | 117,738 | +1.01(+0.66%) | |
Nov 09, 2021 | 153.16 | 153.51 | 151.87 | 152.62 | 54,763 | -0.58(-0.38%) |
Nov 08, 2021 | 152.11 | 153.83 | 152.05 | 153.20 | 99,564 | +0.87(+0.57%) |
Nov 05, 2021 | 152.79 | 154.28 | 151.83 | 152.33 | 98,389 | +0.83(+0.55%) |
Nov 04, 2021 | 153.20 | 155.87 | 150.14 | 151.50 | 178,301 | -2.08(-1.36%) |
Nov 03, 2021 | 153.92 | 160.15 | 146.97 | 153.58 | 248,472 | -6.76(-4.21%) |
Nov 02, 2021 | 160.32 | 161.19 | 158.86 | 160.34 | 112,746 | +0.75(+0.47%) |
Nov 01, 2021 | 161.09 | 162.43 | 159.47 | 159.59 | 167,034 | -1.49(-0.92%) |
Oct 29, 2021 | 162.69 | 163.65 | 160.53 | 161.08 | 418,258 | -1.38(-0.85%) |
Oct 28, 2021 | 164.08 | 165.05 | 161.88 | 162.46 | 102,713 | -1.62(-0.99%) |
Oct 27, 2021 | 166.14 | 165.75 | 163.68 | 164.08 | 74,559 | -1.74(-1.05%) |
Oct 26, 2021 | 165.30 | 165.82 | 103,901 | +0.53(+0.32%) | ||
Oct 25, 2021 | 164.34 | 166.34 | 163.49 | 165.29 | 78,039 | +0.90(+0.55%) |
Oct 22, 2021 | 163.04 | 164.64 | 162.13 | 164.39 | 56,056 | +1.64(+1.01%) |
Oct 21, 2021 | 163.28 | 164.00 | 162.19 | 162.75 | 81,752 | -0.07(-0.04%) |
Oct 20, 2021 | 161.44 | 163.57 | 160.35 | 162.82 | 67,106 | +1.13(+0.70%) |
Oct 19, 2021 | 161.82 | 162.80 | 160.56 | 161.69 | 41,592 | -0.13(-0.08%) |
Oct 18, 2021 | 162.86 | 163.54 | 161.59 | 161.82 | 51,560 | -1.67(-1.02%) |
Oct 15, 2021 | 165.70 | 166.06 | 163.25 | 163.49 | 90,032 | -1.20(-0.73%) |
Oct 14, 2021 | 163.49 | 167.28 | 163.18 | 164.70 | 67,366 | +2.28(+1.41%) |
Oct 13, 2021 | 162.74 | 163.50 | 161.24 | 162.41 | 63,275 | -0.43(-0.26%) |
Oct 12, 2021 | 163.31 | 164.74 | 162.15 | 162.84 | 53,281 | -0.79(-0.48%) |
Oct 11, 2021 | 164.45 | 165.18 | 163.33 | 163.62 | 60,948 | -0.63(-0.39%) |
Oct 08, 2021 | 164.87 | 165.23 | 163.51 | 164.26 | 35,237 | -0.21(-0.13%) |
Oct 07, 2021 | 166.38 | 167.78 | 164.14 | 164.47 | 90,734 | -1.31(-0.79%) |
Oct 06, 2021 | 163.81 | 165.88 | 163.07 | 165.78 | 88,479 | +1.88(+1.14%) |
Oct 05, 2021 | 162.66 | 164.49 | 162.66 | 163.90 | 111,057 | +0.28(+0.17%) |
Oct 04, 2021 | 160.91 | 163.81 | 160.91 | 163.62 | 152,109 | +2.76(+1.71%) |
Oct 01, 2021 | 159.95 | 162.08 | 158.64 | 160.87 | 169,791 | +0.92(+0.57%) |
Sep 30, 2021 | 162.38 | 162.97 | 159.94 | 159.95 | 183,729 | -2.10(-1.30%) |
Sep 29, 2021 | 160.72 | 163.11 | 160.72 | 162.05 | 121,840 | +1.70(+1.06%) |
Sep 28, 2021 | 162.05 | 162.46 | 159.95 | 160.36 | 109,718 | -1.70(-1.05%) |
Sep 27, 2021 | 159.87 | 163.38 | 159.87 | 162.05 | 135,207 | +2.42(+1.51%) |
Sep 24, 2021 | 159.07 | 160.64 | 159.07 | 159.64 | 64,568 | -0.25(-0.15%) |
Sep 23, 2021 | 160.44 | 162.23 | 159.40 | 159.88 | 93,618 | +0.10(+0.07%) |
Sep 22, 2021 | 160.79 | 161.47 | 159.06 | 159.78 | 116,487 | -0.10(-0.07%) |
Sep 21, 2021 | 160.93 | 161.11 | 158.83 | 159.88 | 91,964 | -0.18(-0.11%) |
Sep 20, 2021 | 159.29 | 161.51 | 158.73 | 160.06 | 110,566 | -0.83(-0.52%) |
Sep 17, 2021 | 160.98 | 162.03 | 159.80 | 160.90 | 355,294 | +0.40(+0.25%) |
Sep 16, 2021 | 160.61 | 161.12 | 158.62 | 160.50 | 132,067 | +0.23(+0.14%) |
Sep 15, 2021 | 160.10 | 161.52 | 159.91 | 160.27 | 92,496 | +0.27(+0.17%) |
Sep 14, 2021 | 162.29 | 162.29 | 159.26 | 160.00 | 105,644 | -1.52(-0.94%) |
Sep 13, 2021 | 164.23 | 164.79 | 161.09 | 161.51 | 69,264 | -2.42(-1.47%) |
Sep 10, 2021 | 163.56 | 165.31 | 163.28 | 163.93 | 65,825 | -0.03(-0.02%) |
Sep 09, 2021 | 165.28 | 165.70 | 163.65 | 163.96 | 51,988 | -1.51(-0.91%) |
Sep 08, 2021 | 163.49 | 166.17 | 163.33 | 165.46 | 58,260 | +1.82(+1.11%) |
Sep 07, 2021 | 165.25 | 165.25 | 163.00 | 163.64 | 72,469 | -1.74(-1.05%) |
Sep 03, 2021 | 166.79 | 167.48 | 165.26 | 165.38 | 106,304 | -1.42(-0.85%) |
Sep 02, 2021 | 165.70 | 167.38 | 165.41 | 166.80 | 83,863 | +1.64(+0.99%) |
Sep 01, 2021 | 168.25 | 169.12 | 164.75 | 165.16 | 113,911 | -2.06(-1.23%) |
Aug 31, 2021 | 167.05 | 168.51 | 166.06 | 167.22 | 156,976 | -0.04(-0.02%) |
Aug 30, 2021 | 169.60 | 170.87 | 166.68 | 167.26 | 72,425 | -2.41(-1.42%) |
Aug 27, 2021 | 167.68 | 170.81 | 167.18 | 169.66 | 148,472 | +2.98(+1.79%) |
Aug 26, 2021 | 171.94 | 173.88 | 164.52 | 166.68 | 224,961 | -5.63(-3.27%) |
Aug 25, 2021 | 173.22 | 173.83 | 171.72 | 172.31 | 160,140 | -0.49(-0.28%) |
Aug 24, 2021 | 175.62 | 175.62 | 171.55 | 172.80 | 135,354 | -2.35(-1.34%) |
Aug 23, 2021 | 176.34 | 176.79 | 174.60 | 175.15 | 97,152 | -0.76(-0.43%) |
Aug 20, 2021 | 176.14 | 177.54 | 175.51 | 175.92 | 114,262 | -0.45(-0.26%) |
Aug 19, 2021 | 174.82 | 177.15 | 174.56 | 176.37 | 114,219 | +0.41(+0.24%) |
Aug 18, 2021 | 179.32 | 180.00 | 175.94 | 175.96 | 56,124 | -3.59(-2.00%) |
Aug 17, 2021 | 178.92 | 180.36 | 178.40 | 179.55 | 72,396 | +0.06(+0.03%) |
Aug 16, 2021 | 179.79 | 181.72 | 179.16 | 179.49 | 68,047 | -1.19(-0.66%) |
Aug 13, 2021 | 179.82 | 181.41 | 179.82 | 180.68 | 59,548 | +0.84(+0.47%) |
Aug 12, 2021 | 181.93 | 181.93 | 179.64 | 179.84 | 57,042 | -1.41(-0.78%) |
Aug 11, 2021 | 179.28 | 182.22 | 179.28 | 181.25 | 47,443 | +1.92(+1.07%) |
Aug 10, 2021 | 180.01 | 180.01 | 177.69 | 179.32 | 48,605 | -0.22(-0.12%) |
Aug 09, 2021 | 178.28 | 180.17 | 178.25 | 179.54 | 60,541 | +1.02(+0.57%) |
Aug 06, 2021 | 179.80 | 180.24 | 178.01 | 178.52 | 64,335 | -1.21(-0.67%) |
Aug 05, 2021 | 179.63 | 179.94 | 176.85 | 179.73 | 76,433 | +1.65(+0.93%) |
Aug 04, 2021 | 183.68 | 183.68 | 177.77 | 178.08 | 72,991 | -6.48(-3.51%) |
Aug 03, 2021 | 186.64 | 186.64 | 183.92 | 184.56 | 63,125 | -1.60(-0.86%) |
Aug 02, 2021 | 187.57 | 187.57 | 184.55 | 186.16 | 55,748 | -0.52(-0.28%) |
Jul 30, 2021 | 184.10 | 186.97 | 183.30 | 186.68 | 297,554 | +2.91(+1.58%) |
Jul 29, 2021 | 185.02 | 185.02 | 183.08 | 183.78 | 75,937 | -0.28(-0.15%) |
Jul 28, 2021 | 186.39 | 186.39 | 182.59 | 184.06 | 84,276 | -2.52(-1.35%) |
Jul 27, 2021 | 185.78 | 187.29 | 185.19 | 186.58 | 70,494 | +0.32(+0.17%) |
Jul 26, 2021 | 187.26 | 187.63 | 185.86 | 186.26 | 56,519 | -0.63(-0.34%) |
Jul 23, 2021 | 183.38 | 187.11 | 181.70 | 186.89 | 58,462 | +4.26(+2.33%) |
Jul 22, 2021 | 184.21 | 184.21 | 182.37 | 182.63 | 79,295 | -2.38(-1.29%) |
Jul 21, 2021 | 186.27 | 186.27 | 183.94 | 185.01 | 85,416 | -0.53(-0.28%) |
Jul 20, 2021 | 186.22 | 187.63 | 185.27 | 185.54 | 97,676 | -0.25(-0.14%) |
Jul 19, 2021 | 188.42 | 189.93 | 184.65 | 185.79 | 72,369 | -2.97(-1.57%) |
Jul 16, 2021 | 188.69 | 189.87 | 188.36 | 188.77 | 81,443 | +0.98(+0.52%) |
Jul 15, 2021 | 186.25 | 188.28 | 185.81 | 187.79 | 78,983 | +0.58(+0.31%) |
Jul 14, 2021 | 185.61 | 187.43 | 184.88 | 187.21 | 77,916 | +1.96(+1.06%) |
Jul 13, 2021 | 184.30 | 187.02 | 184.30 | 185.25 | 99,826 | +0.13(+0.07%) |
Jul 12, 2021 | 184.14 | 185.27 | 183.26 | 185.12 | 52,467 | +0.16(+0.09%) |
Jul 09, 2021 | 184.29 | 185.10 | 183.02 | 184.96 | 54,763 | +1.42(+0.77%) |
Jul 08, 2021 | 182.73 | 184.71 | 182.25 | 183.54 | 51,043 | -0.44(-0.24%) |
Jul 07, 2021 | 182.64 | 184.62 | 182.63 | 183.98 | 65,421 | +0.80(+0.44%) |
Jul 06, 2021 | 183.23 | 183.64 | 181.97 | 183.18 | 61,996 | +0.15(+0.08%) |
Jul 02, 2021 | 183.37 | 184.05 | 182.56 | 183.03 | 54,757 | +0.00(+0.00%) |
Jul 01, 2021 | 183.00 | 183.82 | 182.41 | 183.03 | 69,521 | +0.46(+0.25%) |
Jun 30, 2021 | 183.11 | 183.79 | 181.73 | 182.57 | 73,036 | -0.32(-0.18%) |
Jun 29, 2021 | 182.93 | 183.61 | 182.20 | 182.89 | 86,418 | +0.09(+0.05%) |
Jun 28, 2021 | 183.89 | 183.89 | 181.03 | 182.79 | 85,800 | -1.74(-0.94%) |
Jun 25, 2021 | 181.28 | 184.81 | 180.02 | 184.53 | 338,195 | +3.28(+1.81%) |
Jun 24, 2021 | 181.47 | 181.79 | 179.92 | 181.25 | 60,174 | +0.79(+0.44%) |
Jun 23, 2021 | 182.70 | 182.85 | 179.79 | 180.46 | 133,834 | -2.64(-1.44%) |
Jun 22, 2021 | 181.67 | 183.58 | 180.52 | 183.10 | 109,243 | +1.01(+0.55%) |
Jun 21, 2021 | 180.62 | 182.35 | 180.62 | 182.09 | 71,901 | +1.66(+0.92%) |
Jun 18, 2021 | 183.03 | 184.35 | 179.79 | 180.43 | 155,989 | -4.55(-2.46%) |
Jun 17, 2021 | 184.92 | 185.97 | 183.62 | 184.97 | 67,929 | +0.28(+0.15%) |
Jun 16, 2021 | 185.79 | 186.19 | 184.25 | 184.69 | 72,852 | -0.54(-0.29%) |
Jun 15, 2021 | 185.93 | 185.97 | 184.04 | 185.23 | 76,584 | +0.06(+0.03%) |
Jun 14, 2021 | 185.21 | 185.48 | 183.31 | 185.17 | 61,093 | -0.79(-0.43%) |
Jun 11, 2021 | 184.81 | 186.24 | 183.03 | 185.97 | 79,756 | +1.85(+1.00%) |
Jun 10, 2021 | 185.68 | 185.68 | 182.26 | 184.12 | 79,149 | -0.92(-0.50%) |
Jun 09, 2021 | 185.34 | 187.24 | 184.53 | 185.04 | 80,125 | -0.37(-0.20%) |
Jun 08, 2021 | 183.96 | 186.15 | 183.07 | 185.41 | 135,481 | +2.57(+1.41%) |
Jun 07, 2021 | 181.27 | 182.86 | 180.95 | 182.83 | 108,382 | +1.65(+0.91%) |
Jun 04, 2021 | 179.74 | 181.74 | 179.41 | 181.19 | 79,537 | +1.76(+0.98%) |
Jun 03, 2021 | 177.72 | 180.01 | 176.59 | 179.43 | 77,273 | +1.02(+0.57%) |
Jun 02, 2021 | 177.44 | 179.45 | 175.97 | 178.41 | 114,438 | +1.72(+0.97%) |
Jun 01, 2021 | 175.95 | 177.68 | 174.56 | 176.69 | 143,113 | +1.25(+0.71%) |
May 28, 2021 | 175.17 | 177.67 | 174.45 | 175.44 | 104,750 | +0.58(+0.33%) |
May 27, 2021 | 177.21 | 177.27 | 174.54 | 174.85 | 84,592 | -1.45(-0.82%) |
May 26, 2021 | 175.80 | 178.30 | 174.74 | 176.30 | 138,404 | +0.50(+0.28%) |
May 25, 2021 | 175.37 | 176.43 | 174.47 | 175.80 | 91,889 | +0.81(+0.46%) |
May 24, 2021 | 175.60 | 177.18 | 174.77 | 175.00 | 54,657 | -0.72(-0.41%) |
May 21, 2021 | 177.43 | 178.57 | 174.94 | 175.72 | 110,599 | -0.69(-0.39%) |
May 20, 2021 | 176.32 | 177.76 | 175.93 | 176.40 | 77,831 | +0.38(+0.21%) |
May 19, 2021 | 174.51 | 176.38 | 173.23 | 176.03 | 46,877 | +1.24(+0.71%) |
May 18, 2021 | 177.63 | 178.44 | 174.79 | 174.79 | 109,835 | -3.12(-1.75%) |
May 17, 2021 | 177.21 | 178.68 | 176.56 | 177.91 | 44,415 | -0.68(-0.38%) |
May 14, 2021 | 177.46 | 178.76 | 175.77 | 178.59 | 78,079 | +1.66(+0.94%) |
May 13, 2021 | 171.47 | 178.16 | 171.06 | 176.92 | 96,865 | +5.09(+2.96%) |
May 12, 2021 | 176.87 | 177.98 | 171.37 | 171.83 | 84,918 | -5.33(-3.01%) |
May 11, 2021 | 177.60 | 178.38 | 176.01 | 177.16 | 108,713 | -0.47(-0.26%) |
May 10, 2021 | 177.63 | 178.95 | 176.38 | 177.63 | 95,414 | -0.02(-0.01%) |
May 07, 2021 | 177.99 | 178.52 | 175.60 | 177.65 | 60,017 | -1.31(-0.73%) |
May 06, 2021 | 175.22 | 179.37 | 174.94 | 178.95 | 102,019 | +4.01(+2.29%) |
May 05, 2021 | 176.90 | 177.69 | 172.92 | 174.94 | 128,488 | -1.00(-0.57%) |
May 04, 2021 | 175.56 | 182.01 | 172.46 | 175.93 | 218,357 | -0.92(-0.52%) |
May 03, 2021 | 174.26 | 177.48 | 173.49 | 176.85 | 105,207 | +3.26(+1.88%) |
Apr 30, 2021 | 173.45 | 175.64 | 172.52 | 173.59 | 369,964 | -0.99(-0.57%) |
Apr 29, 2021 | 171.59 | 175.19 | 171.19 | 174.58 | 89,101 | +3.06(+1.79%) |
Apr 28, 2021 | 172.93 | 173.70 | 170.73 | 171.52 | 72,375 | -0.95(-0.55%) |
Apr 27, 2021 | 172.46 | 173.87 | 171.67 | 172.47 | 67,556 | -0.08(-0.05%) |
Apr 26, 2021 | 175.28 | 175.75 | 172.08 | 172.55 | 52,266 | -2.04(-1.17%) |
Apr 23, 2021 | 173.88 | 176.10 | 172.32 | 174.59 | 84,058 | +0.74(+0.43%) |
Apr 22, 2021 | 174.80 | 176.01 | 173.70 | 173.85 | 91,897 | -0.14(-0.08%) |
Apr 21, 2021 | 171.46 | 174.56 | 171.46 | 173.99 | 79,583 | +3.13(+1.83%) |
Apr 20, 2021 | 170.35 | 172.69 | 169.61 | 170.86 | 56,731 | -0.34(-0.20%) |
Apr 19, 2021 | 170.02 | 171.54 | 168.79 | 171.20 | 52,890 | +1.60(+0.94%) |
Apr 16, 2021 | 169.14 | 170.71 | 168.17 | 169.60 | 95,656 | +0.19(+0.11%) |
Apr 15, 2021 | 169.42 | 170.15 | 168.41 | 169.41 | 70,492 | +1.40(+0.83%) |
Apr 14, 2021 | 169.79 | 170.52 | 167.65 | 168.01 | 58,768 | -1.02(-0.61%) |
Apr 13, 2021 | 169.31 | 170.23 | 167.85 | 169.04 | 72,490 | -0.07(-0.04%) |
Apr 12, 2021 | 168.45 | 170.73 | 167.62 | 169.11 | 110,637 | +1.02(+0.61%) |
Apr 09, 2021 | 168.85 | 168.92 | 166.54 | 168.09 | 54,265 | -0.40(-0.23%) |
Apr 08, 2021 | 167.15 | 168.92 | 167.09 | 168.48 | 77,015 | +0.87(+0.52%) |
Apr 07, 2021 | 167.88 | 168.59 | 165.14 | 167.61 | 58,183 | +0.00(+0.00%) |
Apr 06, 2021 | 167.68 | 169.54 | 166.97 | 167.61 | 59,325 | +0.24(+0.14%) |
Apr 05, 2021 | 168.11 | 168.67 | 165.46 | 167.37 | 88,840 | +0.23(+0.14%) |