Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.53 | 128.37 | 124.05 | 124.10 | 1,092,015 | -3.33(-2.61%) |
Mar 30, 2022 | 130.52 | 132.01 | 126.95 | 127.43 | 1,198,247 | -4.46(-3.38%) |
Mar 29, 2022 | 131.00 | 132.73 | 128.70 | 131.89 | 1,074,237 | +3.03(+2.35%) |
Mar 28, 2022 | 126.37 | 129.00 | 124.40 | 128.86 | 1,640,860 | -2.02(-1.54%) |
Mar 25, 2022 | 131.36 | 131.86 | 128.99 | 130.88 | 944,456 | +0.18(+0.14%) |
Mar 24, 2022 | 127.35 | 131.00 | 126.30 | 130.70 | 1,148,122 | +5.04(+4.01%) |
Mar 23, 2022 | 128.45 | 129.40 | 125.52 | 125.66 | 967,729 | -4.37(-3.36%) |
Mar 22, 2022 | 128.20 | 131.40 | 128.06 | 130.03 | 1,194,956 | +1.10(+0.85%) |
Mar 21, 2022 | 130.65 | 131.41 | 126.78 | 128.93 | 1,110,360 | -1.94(-1.48%) |
Mar 18, 2022 | 127.51 | 130.92 | 126.69 | 130.87 | 1,714,830 | +2.06(+1.60%) |
Mar 17, 2022 | 125.83 | 128.88 | 124.79 | 128.81 | 789,733 | +1.64(+1.29%) |
Mar 16, 2022 | 123.53 | 127.35 | 121.80 | 127.17 | 1,167,527 | +5.71(+4.70%) |
Mar 15, 2022 | 118.96 | 122.03 | 117.66 | 121.46 | 1,444,165 | +2.85(+2.40%) |
Mar 14, 2022 | 123.47 | 123.70 | 117.03 | 118.61 | 1,749,023 | -5.02(-4.06%) |
Mar 11, 2022 | 127.69 | 128.45 | 123.52 | 123.63 | 946,908 | -1.87(-1.49%) |
Mar 10, 2022 | 127.07 | 128.43 | 123.34 | 125.50 | 1,030,275 | -3.86(-2.98%) |
Mar 09, 2022 | 132.43 | 133.07 | 128.75 | 129.36 | 1,105,538 | +0.22(+0.17%) |
Mar 08, 2022 | 124.05 | 133.51 | 122.88 | 129.14 | 1,920,586 | +5.46(+4.41%) |
Mar 07, 2022 | 130.05 | 130.88 | 123.50 | 123.68 | 1,458,838 | -5.95(-4.59%) |
Mar 04, 2022 | 130.57 | 131.90 | 127.24 | 129.63 | 1,039,566 | -2.12(-1.61%) |
Mar 03, 2022 | 134.99 | 136.91 | 131.34 | 131.75 | 1,440,465 | -5.37(-3.92%) |
Mar 02, 2022 | 133.15 | 138.34 | 133.05 | 137.12 | 1,106,645 | +4.51(+3.40%) |
Mar 01, 2022 | 136.67 | 137.45 | 131.40 | 132.61 | 1,065,683 | -4.17(-3.05%) |
Feb 28, 2022 | 136.09 | 139.35 | 134.35 | 136.78 | 1,498,780 | -0.98(-0.71%) |
Feb 25, 2022 | 136.38 | 138.85 | 136.69 | 137.76 | 1,166,083 | +0.86(+0.63%) |
Feb 24, 2022 | 125.35 | 137.00 | 125.00 | 136.90 | 2,006,164 | +6.75(+5.19%) |
Feb 23, 2022 | 132.86 | 135.62 | 130.05 | 130.15 | 1,391,912 | -0.83(-0.63%) |
Feb 22, 2022 | 132.51 | 134.75 | 128.33 | 130.98 | 1,515,918 | -2.22(-1.67%) |
Feb 18, 2022 | 133.20 | 0 | +0.16(+0.12%) | |||
Feb 17, 2022 | 134.62 | 136.46 | 133.03 | 133.04 | 1,144,149 | -3.76(-2.75%) |
Feb 16, 2022 | 133.86 | 137.24 | 132.51 | 136.80 | 1,195,391 | +1.72(+1.27%) |
Feb 15, 2022 | 131.78 | 135.58 | 131.60 | 135.08 | 1,560,816 | +5.77(+4.46%) |
Feb 14, 2022 | 127.65 | 131.79 | 127.19 | 129.31 | 1,318,330 | +2.07(+1.63%) |
Feb 11, 2022 | 133.97 | 134.75 | 126.35 | 127.24 | 2,203,691 | -6.50(-4.86%) |
Feb 10, 2022 | 133.52 | 138.98 | 132.62 | 133.74 | 1,878,658 | -2.98(-2.18%) |
Feb 09, 2022 | 133.27 | 138.07 | 131.68 | 136.72 | 1,556,240 | +5.16(+3.92%) |
Feb 08, 2022 | 128.50 | 132.25 | 128.13 | 131.56 | 1,249,725 | +3.06(+2.38%) |
Feb 07, 2022 | 131.86 | 133.20 | 128.20 | 128.50 | 2,040,970 | -2.95(-2.24%) |
Feb 04, 2022 | 127.50 | 132.12 | 125.62 | 131.45 | 2,030,755 | +2.73(+2.12%) |
Feb 03, 2022 | 133.67 | 128.47 | 128.72 | 3,529,286 | -14.83(-10.33%) | |
Feb 02, 2022 | 139.59 | 144.31 | 137.49 | 143.55 | 2,798,951 | +4.56(+3.28%) |
Feb 01, 2022 | 137.83 | 139.18 | 135.31 | 138.99 | 1,551,198 | +9.53(+7.36%) |
Jan 28, 2022 | 128.48 | 129.50 | 123.92 | 129.46 | 1,414,271 | +1.74(+1.36%) |
Jan 27, 2022 | 134.70 | 135.05 | 126.95 | 127.72 | 1,376,019 | -5.92(-4.43%) |
Jan 26, 2022 | 136.18 | 139.98 | 131.58 | 133.64 | 1,401,519 | +0.19(+0.14%) |
Jan 25, 2022 | 132.95 | 136.65 | 132.55 | 133.45 | 1,856,599 | -4.20(-3.05%) |
Jan 24, 2022 | 130.56 | 137.73 | 129.47 | 137.65 | 1,790,756 | +3.34(+2.49%) |
Jan 21, 2022 | 136.88 | 139.86 | 134.08 | 134.31 | 1,389,653 | -2.84(-2.07%) |
Jan 20, 2022 | 142.65 | 143.43 | 137.07 | 137.15 | 1,262,059 | -4.54(-3.20%) |
Jan 19, 2022 | 148.00 | 148.40 | 141.66 | 141.69 | 1,148,503 | -5.30(-3.61%) |
Jan 18, 2022 | 146.00 | 148.77 | 143.80 | 146.99 | 1,373,342 | -1.74(-1.17%) |
Jan 14, 2022 | 148.73 | 0 | +1.98(+1.35%) | |||
Jan 13, 2022 | 151.95 | 153.75 | 146.36 | 146.75 | 1,886,805 | -6.09(-3.98%) |
Jan 12, 2022 | 153.25 | 154.61 | 151.15 | 152.84 | 758,998 | +1.12(+0.74%) |
Jan 11, 2022 | 149.89 | 152.52 | 147.00 | 151.72 | 1,556,582 | +0.16(+0.11%) |
Jan 10, 2022 | 153.77 | 154.10 | 148.45 | 151.56 | 1,364,579 | -3.13(-2.02%) |
Jan 07, 2022 | 158.96 | 159.63 | 154.50 | 154.69 | 927,829 | -3.67(-2.32%) |
Jan 06, 2022 | 158.42 | 161.28 | 157.43 | 158.36 | 990,519 | +1.12(+0.71%) |
Jan 05, 2022 | 159.89 | 161.84 | 157.13 | 157.24 | 1,419,228 | -3.21(-2.00%) |
Jan 04, 2022 | 160.37 | 163.12 | 156.79 | 160.45 | 1,164,547 | +1.02(+0.64%) |
Jan 03, 2022 | 156.87 | 160.06 | 156.39 | 159.43 | 1,099,660 | +3.04(+1.94%) |
Dec 31, 2021 | 156.03 | 157.51 | 155.31 | 156.39 | 821,270 | +0.33(+0.21%) |
Dec 30, 2021 | 157.09 | 158.95 | 155.74 | 156.06 | 623,942 | -6.21(-3.83%) |
Dec 29, 2021 | 156.20 | 162.27 | 155.90 | 162.27 | 643,798 | +5.81(+3.71%) |
Dec 28, 2021 | 155.51 | 157.41 | 153.63 | 156.46 | 1,065,862 | +1.04(+0.67%) |
Dec 27, 2021 | 152.84 | 155.50 | 151.70 | 155.42 | 1,015,643 | +3.35(+2.20%) |
Dec 23, 2021 | 152.00 | 153.50 | 151.11 | 152.07 | 662,380 | +0.66(+0.44%) |
Dec 22, 2021 | 150.56 | 152.43 | 149.85 | 151.41 | 563,791 | +0.92(+0.61%) |
Dec 21, 2021 | 148.50 | 150.55 | 147.93 | 150.49 | 1,128,477 | +4.33(+2.96%) |
Dec 20, 2021 | 146.00 | 146.66 | 144.15 | 146.16 | 863,070 | -1.65(-1.11%) |
Dec 17, 2021 | 146.11 | 148.86 | 144.69 | 147.81 | 2,705,724 | -0.36(-0.25%) |
Dec 16, 2021 | 153.60 | 153.78 | 143.88 | 148.17 | 2,293,328 | -14.10(-8.69%) |
Dec 15, 2021 | 152.30 | 162.27 | 145.49 | 162.27 | 2,048,095 | +9.31(+6.09%) |
Dec 14, 2021 | 153.66 | 155.46 | 152.20 | 152.96 | 1,253,473 | -2.50(-1.61%) |
Dec 13, 2021 | 159.39 | 160.63 | 154.57 | 155.45 | 1,361,533 | -2.97(-1.87%) |
Dec 10, 2021 | 161.46 | 163.79 | 156.44 | 158.42 | 1,442,626 | -1.14(-0.71%) |
Dec 09, 2021 | 160.61 | 161.64 | 158.85 | 159.56 | 1,011,887 | -1.81(-1.12%) |
Dec 08, 2021 | 160.57 | 162.57 | 158.00 | 161.37 | 1,442,564 | -0.14(-0.09%) |
Dec 07, 2021 | 154.16 | 163.95 | 154.16 | 161.51 | 2,156,959 | +8.78(+5.75%) |
Dec 06, 2021 | 150.65 | 153.80 | 147.80 | 152.73 | 1,558,789 | +2.82(+1.88%) |
Dec 03, 2021 | 150.27 | 152.07 | 147.81 | 149.91 | 1,564,550 | +0.73(+0.49%) |
Dec 02, 2021 | 143.62 | 150.36 | 142.17 | 149.18 | 1,634,417 | +3.08(+2.11%) |
Dec 01, 2021 | 148.50 | 151.94 | 145.96 | 146.10 | 1,447,666 | -0.13(-0.09%) |
Nov 30, 2021 | 149.77 | 150.60 | 148.34 | 146.23 | 2,415,364 | -4.61(-3.06%) |
Nov 29, 2021 | 149.14 | 151.21 | 146.91 | 150.84 | 1,133,782 | +2.73(+1.84%) |
Nov 26, 2021 | 149.65 | 151.77 | 146.77 | 148.11 | 811,810 | -4.51(-2.96%) |
Nov 24, 2021 | 151.27 | 152.70 | 147.45 | 152.62 | 1,212,293 | +0.03(+0.02%) |
Nov 23, 2021 | 150.83 | 152.72 | 147.75 | 152.59 | 1,507,954 | +1.34(+0.89%) |
Nov 22, 2021 | 155.98 | 156.58 | 151.14 | 151.25 | 1,178,021 | -3.94(-2.54%) |
Nov 19, 2021 | 156.04 | 158.18 | 154.61 | 155.19 | 1,075,870 | -1.15(-0.74%) |
Nov 18, 2021 | 159.13 | 156.60 | 156.00 | 156.34 | 1,320,951 | -1.60(-1.01%) |
Nov 17, 2021 | 158.95 | 160.29 | 157.10 | 157.94 | 1,453,227 | -1.37(-0.86%) |
Nov 16, 2021 | 158.76 | 160.07 | 156.30 | 159.31 | 1,151,311 | +0.40(+0.25%) |
Nov 15, 2021 | 160.85 | 161.16 | 158.24 | 158.91 | 1,254,091 | -1.59(-0.99%) |
Nov 12, 2021 | 158.29 | 161.76 | 157.68 | 160.50 | 1,267,459 | +2.82(+1.79%) |
Nov 11, 2021 | 155.98 | 158.44 | 154.26 | 157.68 | 1,134,520 | +3.40(+2.20%) |
Nov 10, 2021 | 156.60 | 154.28 | 1,301,242 | -3.36(-2.13%) | ||
Nov 09, 2021 | 161.43 | 161.43 | 156.13 | 157.64 | 1,501,745 | -1.66(-1.04%) |
Nov 08, 2021 | 156.75 | 161.94 | 156.72 | 159.30 | 2,174,102 | +3.23(+2.07%) |
Nov 05, 2021 | 154.01 | 156.39 | 153.01 | 156.07 | 3,033,687 | +1.61(+1.04%) |
Nov 04, 2021 | 159.75 | 159.90 | 152.25 | 154.46 | 6,323,145 | -23.66(-13.28%) |
Nov 03, 2021 | 172.00 | 178.50 | 170.41 | 178.12 | 1,837,395 | +6.03(+3.50%) |
Nov 02, 2021 | 172.00 | 173.31 | 170.36 | 172.09 | 1,096,640 | +0.02(+0.01%) |
Nov 01, 2021 | 168.49 | 172.17 | 169.27 | 172.07 | 1,134,265 | +3.84(+2.28%) |
Oct 29, 2021 | 167.12 | 170.35 | 166.35 | 168.23 | 997,838 | -0.70(-0.41%) |
Oct 28, 2021 | 166.40 | 168.99 | 166.24 | 168.93 | 718,498 | +3.66(+2.21%) |
Oct 27, 2021 | 165.03 | 167.53 | 164.70 | 165.27 | 731,206 | -0.01(-0.01%) |
Oct 26, 2021 | 168.67 | 165.10 | 165.28 | 887,764 | -2.04(-1.22%) | |
Oct 25, 2021 | 169.01 | 169.25 | 166.91 | 167.32 | 645,301 | -0.69(-0.41%) |
Oct 22, 2021 | 169.56 | 167.98 | 168.01 | 818,788 | -2.19(-1.28%) | |
Oct 21, 2021 | 169.30 | 170.31 | 168.40 | 170.19 | 521,640 | +0.69(+0.40%) |
Oct 20, 2021 | 166.05 | 170.14 | 165.91 | 169.51 | 1,051,721 | +0.75(+0.44%) |
Oct 19, 2021 | 165.83 | 169.80 | 165.71 | 168.76 | 999,113 | +3.46(+2.09%) |
Oct 18, 2021 | 164.67 | 165.62 | 163.54 | 165.30 | 730,095 | -0.57(-0.34%) |
Oct 15, 2021 | 166.10 | 167.49 | 165.40 | 165.87 | 574,952 | +1.26(+0.77%) |
Oct 14, 2021 | 162.50 | 164.84 | 162.16 | 164.61 | 908,051 | +4.56(+2.85%) |
Oct 13, 2021 | 159.37 | 160.93 | 158.74 | 160.05 | 1,360,891 | -0.21(-0.13%) |
Oct 12, 2021 | 165.20 | 165.43 | 159.63 | 160.26 | 1,075,274 | -3.42(-2.09%) |
Oct 11, 2021 | 165.15 | 167.03 | 163.60 | 163.68 | 500,158 | -2.15(-1.30%) |
Oct 08, 2021 | 166.57 | 166.99 | 165.15 | 165.83 | 643,645 | +0.50(+0.30%) |
Oct 07, 2021 | 166.70 | 169.49 | 164.76 | 165.33 | 1,438,974 | +0.49(+0.30%) |
Oct 06, 2021 | 164.52 | 166.25 | 163.32 | 164.84 | 946,463 | -1.22(-0.73%) |
Oct 05, 2021 | 165.11 | 167.22 | 163.83 | 166.06 | 1,004,553 | +2.07(+1.26%) |
Oct 04, 2021 | 168.51 | 168.97 | 163.25 | 163.99 | 1,264,644 | -5.27(-3.11%) |
Oct 01, 2021 | 168.54 | 170.32 | 165.26 | 169.26 | 1,519,428 | +2.07(+1.24%) |
Sep 30, 2021 | 170.55 | 172.25 | 167.06 | 167.19 | 1,059,324 | -2.72(-1.60%) |
Sep 29, 2021 | 172.00 | 173.44 | 169.81 | 169.91 | 948,976 | -1.51(-0.88%) |
Sep 28, 2021 | 173.28 | 176.00 | 171.28 | 171.42 | 1,216,826 | -4.26(-2.42%) |
Sep 27, 2021 | 172.92 | 176.92 | 172.06 | 175.68 | 963,968 | +1.64(+0.94%) |
Sep 24, 2021 | 173.14 | 176.37 | 172.65 | 174.04 | 637,604 | -0.08(-0.05%) |
Sep 23, 2021 | 174.21 | 175.89 | 173.63 | 174.12 | 676,011 | +0.79(+0.46%) |
Sep 22, 2021 | 172.41 | 174.00 | 171.96 | 173.33 | 823,259 | +2.16(+1.26%) |
Sep 21, 2021 | 171.03 | 172.57 | 168.60 | 171.17 | 1,000,709 | +1.09(+0.64%) |
Sep 20, 2021 | 171.42 | 171.80 | 167.89 | 170.08 | 1,370,530 | -5.22(-2.98%) |
Sep 17, 2021 | 178.07 | 178.80 | 172.52 | 175.30 | 1,891,000 | -5.01(-2.78%) |
Sep 16, 2021 | 178.63 | 181.33 | 177.57 | 180.31 | 696,602 | +0.40(+0.22%) |
Sep 15, 2021 | 182.26 | 182.37 | 179.34 | 179.91 | 881,527 | -2.17(-1.19%) |
Sep 14, 2021 | 183.47 | 183.55 | 179.73 | 182.08 | 751,307 | -0.29(-0.16%) |
Sep 13, 2021 | 179.88 | 182.42 | 178.77 | 182.37 | 950,304 | +3.08(+1.72%) |
Sep 10, 2021 | 180.30 | 182.06 | 179.08 | 179.29 | 984,182 | +0.33(+0.18%) |
Sep 09, 2021 | 178.77 | 181.09 | 178.37 | 178.96 | 660,366 | +0.20(+0.11%) |
Sep 08, 2021 | 182.05 | 182.05 | 176.29 | 178.76 | 1,247,141 | -3.93(-2.15%) |
Sep 07, 2021 | 185.16 | 185.79 | 181.59 | 182.69 | 942,920 | -2.67(-1.44%) |
Sep 03, 2021 | 185.90 | 188.03 | 185.28 | 185.36 | 947,669 | -0.43(-0.23%) |
Sep 02, 2021 | 186.72 | 187.69 | 185.14 | 185.79 | 696,696 | -0.27(-0.15%) |
Sep 01, 2021 | 190.06 | 190.06 | 185.95 | 186.06 | 758,819 | -1.97(-1.05%) |
Aug 31, 2021 | 190.00 | 190.00 | 187.25 | 188.03 | 842,878 | -2.80(-1.47%) |
Aug 30, 2021 | 191.72 | 192.92 | 190.01 | 190.83 | 638,781 | +0.10(+0.05%) |
Aug 27, 2021 | 186.28 | 191.41 | 185.93 | 190.73 | 736,200 | +4.87(+2.62%) |
Aug 26, 2021 | 185.62 | 186.85 | 184.50 | 185.86 | 503,550 | +0.24(+0.13%) |
Aug 25, 2021 | 185.25 | 187.07 | 184.70 | 185.62 | 520,254 | +0.82(+0.44%) |
Aug 24, 2021 | 185.97 | 186.12 | 183.50 | 184.80 | 655,147 | +0.57(+0.31%) |
Aug 23, 2021 | 182.97 | 184.71 | 180.81 | 184.23 | 775,786 | +2.67(+1.47%) |
Aug 20, 2021 | 180.39 | 182.69 | 180.10 | 181.56 | 607,032 | +1.43(+0.79%) |
Aug 19, 2021 | 178.30 | 181.97 | 177.60 | 180.13 | 954,058 | +0.31(+0.17%) |
Aug 18, 2021 | 181.80 | 183.40 | 179.54 | 179.82 | 696,177 | -3.64(-1.98%) |
Aug 17, 2021 | 185.76 | 186.12 | 181.64 | 183.46 | 806,207 | -4.10(-2.19%) |
Aug 16, 2021 | 186.72 | 188.25 | 185.62 | 187.56 | 550,859 | -0.80(-0.42%) |
Aug 13, 2021 | 188.00 | 188.73 | 186.71 | 188.36 | 490,660 | +0.20(+0.11%) |
Aug 12, 2021 | 189.62 | 189.62 | 186.33 | 188.16 | 655,043 | -1.57(-0.83%) |
Aug 11, 2021 | 191.20 | 192.00 | 187.30 | 189.73 | 866,031 | -1.08(-0.57%) |
Aug 10, 2021 | 193.60 | 194.43 | 190.33 | 190.81 | 661,925 | -2.81(-1.45%) |
Aug 09, 2021 | 194.33 | 194.95 | 191.04 | 193.62 | 663,736 | -1.40(-0.72%) |
Aug 06, 2021 | 194.45 | 198.00 | 194.03 | 195.02 | 702,123 | +0.26(+0.13%) |
Aug 05, 2021 | 197.50 | 201.46 | 193.36 | 194.76 | 1,464,757 | +0.88(+0.45%) |
Aug 04, 2021 | 195.44 | 197.24 | 193.33 | 193.88 | 1,319,777 | -1.30(-0.67%) |
Aug 03, 2021 | 193.00 | 195.32 | 189.31 | 195.18 | 680,934 | +2.82(+1.47%) |
Aug 02, 2021 | 191.30 | 195.31 | 191.01 | 192.36 | 964,653 | +2.77(+1.46%) |
Jul 30, 2021 | 189.51 | 191.05 | 186.74 | 189.59 | 1,184,923 | -4.45(-2.29%) |
Jul 29, 2021 | 190.92 | 195.20 | 190.50 | 194.04 | 714,739 | +3.70(+1.94%) |
Jul 28, 2021 | 188.18 | 191.29 | 187.27 | 190.34 | 683,272 | +3.19(+1.70%) |
Jul 27, 2021 | 191.33 | 191.33 | 183.19 | 187.15 | 966,825 | -4.85(-2.53%) |
Jul 26, 2021 | 192.78 | 193.73 | 190.92 | 192.00 | 628,427 | -1.09(-0.56%) |
Jul 23, 2021 | 192.43 | 193.62 | 190.41 | 193.09 | 354,723 | +1.68(+0.88%) |
Jul 22, 2021 | 193.23 | 193.35 | 190.15 | 191.41 | 619,424 | -2.66(-1.37%) |
Jul 21, 2021 | 190.00 | 194.12 | 190.00 | 194.07 | 742,202 | +4.37(+2.30%) |
Jul 20, 2021 | 187.07 | 191.09 | 185.63 | 189.70 | 631,235 | +2.57(+1.37%) |
Jul 19, 2021 | 184.15 | 187.22 | 182.50 | 187.13 | 734,011 | -0.55(-0.29%) |
Jul 16, 2021 | 191.26 | 193.14 | 187.50 | 187.68 | 952,404 | -3.27(-1.71%) |
Jul 15, 2021 | 193.21 | 193.47 | 189.17 | 190.95 | 598,122 | -1.47(-0.76%) |
Jul 14, 2021 | 197.14 | 199.56 | 192.18 | 192.42 | 893,837 | -0.36(-0.19%) |
Jul 13, 2021 | 193.53 | 193.65 | 190.73 | 192.78 | 678,685 | -0.84(-0.43%) |
Jul 12, 2021 | 193.23 | 194.20 | 191.69 | 193.62 | 870,992 | +0.68(+0.35%) |
Jul 09, 2021 | 190.00 | 193.34 | 187.85 | 192.94 | 814,474 | +3.50(+1.85%) |
Jul 08, 2021 | 187.03 | 191.45 | 185.33 | 189.44 | 837,981 | -2.56(-1.33%) |
Jul 07, 2021 | 196.00 | 196.00 | 188.78 | 192.00 | 848,941 | -2.30(-1.18%) |
Jul 06, 2021 | 195.81 | 197.07 | 192.44 | 194.30 | 911,302 | -1.37(-0.70%) |
Jul 02, 2021 | 195.00 | 197.32 | 193.34 | 195.67 | 724,122 | +2.49(+1.29%) |
Jul 01, 2021 | 196.39 | 196.39 | 192.29 | 193.18 | 887,654 | -2.47(-1.26%) |
Jun 30, 2021 | 195.58 | 196.00 | 193.33 | 195.65 | 902,296 | -0.01(-0.01%) |
Jun 29, 2021 | 188.96 | 198.95 | 187.92 | 195.66 | 2,062,873 | +8.33(+4.45%) |
Jun 28, 2021 | 184.75 | 189.31 | 184.19 | 187.33 | 862,228 | +3.98(+2.17%) |
Jun 25, 2021 | 184.47 | 186.59 | 182.81 | 183.35 | 1,055,879 | +0.46(+0.25%) |
Jun 24, 2021 | 179.58 | 184.37 | 179.58 | 182.89 | 896,065 | +5.01(+2.82%) |
Jun 23, 2021 | 177.00 | 179.41 | 176.63 | 177.88 | 669,801 | +1.62(+0.92%) |
Jun 22, 2021 | 175.80 | 178.12 | 174.96 | 176.26 | 929,046 | +0.02(+0.01%) |
Jun 21, 2021 | 174.43 | 178.98 | 174.21 | 176.24 | 781,598 | +2.05(+1.18%) |
Jun 18, 2021 | 179.45 | 180.16 | 173.16 | 174.19 | 2,088,671 | -7.14(-3.94%) |
Jun 17, 2021 | 181.12 | 183.50 | 178.96 | 181.33 | 785,128 | -0.38(-0.21%) |
Jun 16, 2021 | 182.32 | 184.02 | 180.01 | 181.71 | 997,803 | -0.14(-0.08%) |
Jun 15, 2021 | 184.00 | 186.25 | 181.58 | 181.85 | 651,931 | -3.09(-1.67%) |
Jun 14, 2021 | 183.91 | 185.85 | 182.32 | 184.94 | 636,565 | +1.63(+0.89%) |
Jun 11, 2021 | 183.25 | 183.75 | 182.25 | 183.31 | 525,321 | +0.40(+0.22%) |
Jun 10, 2021 | 182.39 | 184.08 | 180.80 | 182.91 | 589,465 | +1.36(+0.75%) |
Jun 09, 2021 | 184.72 | 185.18 | 181.49 | 181.55 | 737,390 | -2.72(-1.48%) |
Jun 08, 2021 | 185.55 | 187.06 | 182.00 | 184.27 | 957,445 | +0.41(+0.22%) |
Jun 07, 2021 | 183.25 | 184.21 | 182.34 | 183.86 | 798,780 | -0.90(-0.49%) |
Jun 04, 2021 | 182.67 | 186.31 | 182.42 | 184.76 | 1,061,155 | +3.79(+2.09%) |
Jun 03, 2021 | 182.09 | 183.65 | 180.58 | 180.97 | 1,159,539 | -4.34(-2.34%) |
Jun 02, 2021 | 182.92 | 185.58 | 182.12 | 185.31 | 757,574 | +2.33(+1.27%) |
Jun 01, 2021 | 185.45 | 187.38 | 181.69 | 182.98 | 825,626 | +0.26(+0.14%) |
May 28, 2021 | 185.28 | 185.50 | 182.35 | 182.72 | 965,292 | -2.42(-1.31%) |
May 27, 2021 | 178.16 | 185.35 | 176.56 | 185.14 | 2,070,929 | +5.67(+3.16%) |
May 26, 2021 | 180.19 | 182.97 | 177.74 | 179.47 | 1,133,810 | -1.15(-0.64%) |
May 25, 2021 | 180.74 | 182.85 | 179.46 | 180.62 | 1,038,803 | +1.99(+1.11%) |
May 24, 2021 | 176.94 | 180.35 | 176.56 | 178.63 | 826,461 | +2.07(+1.17%) |
May 21, 2021 | 178.93 | 179.87 | 175.39 | 176.56 | 1,050,454 | -1.16(-0.65%) |
May 20, 2021 | 174.64 | 178.75 | 174.57 | 177.72 | 1,030,415 | +3.57(+2.05%) |
May 19, 2021 | 165.71 | 174.43 | 165.19 | 174.15 | 1,000,706 | +4.08(+2.40%) |
May 18, 2021 | 172.75 | 173.28 | 170.00 | 170.07 | 737,509 | -1.01(-0.59%) |
May 17, 2021 | 168.78 | 171.42 | 167.45 | 171.08 | 1,253,715 | +0.07(+0.04%) |
May 14, 2021 | 169.15 | 172.89 | 167.28 | 171.01 | 1,298,756 | +4.16(+2.49%) |
May 13, 2021 | 167.30 | 170.29 | 165.15 | 166.85 | 1,286,565 | +1.50(+0.91%) |
May 12, 2021 | 168.93 | 170.90 | 164.62 | 165.35 | 1,547,929 | -6.66(-3.87%) |
May 11, 2021 | 164.10 | 172.18 | 164.10 | 172.01 | 2,331,848 | +0.50(+0.29%) |
May 10, 2021 | 179.74 | 180.39 | 166.73 | 171.51 | 4,377,918 | -12.67(-6.88%) |
May 07, 2021 | 186.47 | 186.69 | 181.91 | 184.18 | 1,620,298 | -0.51(-0.28%) |
May 06, 2021 | 183.50 | 188.32 | 180.19 | 184.69 | 1,923,060 | +2.13(+1.17%) |
May 05, 2021 | 183.28 | 186.90 | 180.12 | 182.56 | 1,526,331 | +0.15(+0.08%) |
May 04, 2021 | 182.97 | 183.72 | 177.29 | 182.41 | 1,373,949 | -2.13(-1.15%) |
May 03, 2021 | 190.06 | 190.06 | 183.04 | 184.54 | 1,167,045 | -3.63(-1.93%) |
Apr 30, 2021 | 194.00 | 194.28 | 187.32 | 188.17 | 1,355,800 | -11.37(-5.70%) |
Apr 29, 2021 | 200.76 | 201.68 | 195.01 | 199.54 | 866,164 | +2.49(+1.26%) |
Apr 28, 2021 | 197.74 | 198.77 | 195.31 | 197.05 | 696,834 | -1.33(-0.67%) |
Apr 27, 2021 | 200.36 | 201.50 | 197.06 | 198.38 | 616,666 | -0.59(-0.30%) |
Apr 26, 2021 | 194.44 | 199.88 | 193.50 | 198.97 | 759,962 | +5.05(+2.60%) |
Apr 23, 2021 | 189.40 | 195.20 | 189.06 | 193.92 | 872,800 | +6.87(+3.67%) |
Apr 22, 2021 | 190.81 | 191.70 | 185.86 | 187.05 | 896,166 | -2.16(-1.14%) |
Apr 21, 2021 | 183.20 | 189.30 | 180.73 | 189.21 | 1,166,102 | +5.26(+2.86%) |
Apr 20, 2021 | 187.04 | 188.55 | 183.14 | 183.95 | 838,844 | -4.49(-2.38%) |
Apr 19, 2021 | 190.62 | 193.16 | 186.47 | 188.44 | 673,393 | -3.83(-1.99%) |
Apr 16, 2021 | 192.98 | 195.79 | 191.71 | 192.27 | 1,255,300 | -0.57(-0.30%) |
Apr 15, 2021 | 192.40 | 193.59 | 190.57 | 192.84 | 724,680 | +2.99(+1.57%) |
Apr 14, 2021 | 190.79 | 194.69 | 189.06 | 189.85 | 802,491 | -2.57(-1.34%) |
Apr 13, 2021 | 194.40 | 195.19 | 189.21 | 192.42 | 821,038 | -0.14(-0.07%) |
Apr 12, 2021 | 191.51 | 192.76 | 189.08 | 192.56 | 571,472 | +0.70(+0.36%) |
Apr 09, 2021 | 192.30 | 192.30 | 188.30 | 191.86 | 934,700 | -1.66(-0.86%) |
Apr 08, 2021 | 196.22 | 197.02 | 192.61 | 193.52 | 1,101,213 | -0.17(-0.09%) |
Apr 07, 2021 | 194.51 | 195.83 | 192.63 | 193.69 | 854,499 | -1.29(-0.66%) |
Apr 06, 2021 | 197.32 | 198.41 | 192.51 | 194.98 | 1,155,809 | -3.34(-1.68%) |
Apr 05, 2021 | 198.24 | 199.94 | 194.47 | 198.32 | 1,361,622 | +5.42(+2.81%) |