Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.46 | 147.06 | 142.99 | 143.08 | 10,522 | -3.62(-2.47%) |
Apr 28, 2022 | 145.43 | 147.00 | 144.31 | 146.70 | 9,564 | +2.62(+1.82%) |
Apr 27, 2022 | 143.88 | 145.16 | 143.01 | 144.08 | 77,637 | +0.45(+0.31%) |
Apr 26, 2022 | 146.58 | 146.58 | 143.63 | 143.63 | 7,468 | -4.07(-2.76%) |
Apr 25, 2022 | 146.13 | 147.70 | 144.92 | 147.70 | 22,850 | +0.51(+0.35%) |
Apr 22, 2022 | 150.34 | 150.34 | 147.19 | 147.19 | 7,903 | -3.50(-2.32%) |
Apr 21, 2022 | 154.11 | 154.56 | 150.66 | 150.69 | 36,560 | -2.25(-1.47%) |
Apr 20, 2022 | 153.03 | 153.53 | 152.86 | 152.94 | 12,392 | +0.17(+0.11%) |
Apr 19, 2022 | 150.69 | 153.01 | 150.69 | 152.76 | 12,720 | +1.62(+1.07%) |
Apr 18, 2022 | 151.08 | 151.72 | 150.60 | 151.15 | 18,133 | -0.55(-0.36%) |
Apr 14, 2022 | 153.11 | 153.11 | 151.70 | 151.70 | 13,838 | -1.43(-0.93%) |
Apr 13, 2022 | 151.40 | 153.37 | 151.40 | 153.13 | 40,718 | +1.72(+1.14%) |
Apr 12, 2022 | 153.15 | 153.79 | 151.31 | 151.40 | 12,910 | -0.98(-0.64%) |
Apr 11, 2022 | 153.24 | 153.57 | 152.23 | 152.39 | 15,241 | -1.98(-1.28%) |
Apr 08, 2022 | 153.79 | 155.15 | 153.79 | 154.37 | 7,505 | -0.15(-0.10%) |
Apr 07, 2022 | 154.54 | 155.26 | 153.29 | 154.52 | 9,910 | +0.07(+0.04%) |
Apr 06, 2022 | 154.68 | 154.81 | 153.77 | 154.46 | 9,178 | -1.40(-0.90%) |
Apr 05, 2022 | 157.81 | 158.14 | 155.85 | 155.86 | 19,114 | -2.32(-1.46%) |
Apr 04, 2022 | 157.31 | 158.21 | 157.20 | 158.17 | 19,029 | +1.28(+0.81%) |
Apr 01, 2022 | 156.79 | 156.90 | 155.89 | 156.90 | 10,879 | +1.23(+0.79%) |
Mar 31, 2022 | 157.91 | 158.09 | 155.66 | 155.66 | 85,138 | -2.54(-1.60%) |
Mar 30, 2022 | 158.96 | 159.32 | 157.62 | 158.20 | 84,095 | -0.98(-0.62%) |
Mar 29, 2022 | 158.77 | 159.35 | 158.16 | 159.18 | 23,013 | +2.54(+1.62%) |
Mar 28, 2022 | 155.71 | 156.67 | 155.19 | 156.65 | 36,632 | +0.59(+0.38%) |
Mar 25, 2022 | 155.72 | 156.29 | 154.87 | 156.06 | 13,794 | +0.34(+0.22%) |
Mar 24, 2022 | 154.50 | 155.71 | 154.28 | 155.71 | 49,672 | +1.88(+1.22%) |
Mar 23, 2022 | 154.64 | 155.36 | 153.84 | 153.84 | 8,679 | -2.08(-1.33%) |
Mar 22, 2022 | 154.66 | 156.07 | 154.66 | 155.91 | 40,715 | +2.09(+1.36%) |
Mar 21, 2022 | 154.18 | 154.61 | 153.12 | 153.82 | 10,418 | -0.81(-0.52%) |
Mar 18, 2022 | 152.97 | 154.69 | 152.67 | 154.64 | 44,782 | +2.09(+1.37%) |
Mar 17, 2022 | 150.43 | 152.64 | 150.43 | 152.55 | 14,942 | +1.28(+0.84%) |
Mar 16, 2022 | 148.62 | 151.27 | 148.13 | 151.27 | 34,869 | +4.95(+3.38%) |
Mar 15, 2022 | 144.77 | 146.50 | 144.52 | 146.32 | 27,829 | +2.24(+1.56%) |
Mar 14, 2022 | 145.42 | 146.24 | 143.93 | 144.08 | 606,967 | -0.61(-0.42%) |
Mar 11, 2022 | 147.83 | 147.97 | 144.69 | 144.69 | 21,488 | -2.05(-1.40%) |
Mar 10, 2022 | 146.19 | 147.12 | 145.78 | 146.74 | 17,428 | -1.35(-0.91%) |
Mar 09, 2022 | 146.60 | 148.67 | 146.60 | 148.09 | 30,043 | +4.23(+2.94%) |
Mar 08, 2022 | 144.39 | 146.72 | 142.84 | 143.86 | 49,447 | -0.27(-0.19%) |
Mar 07, 2022 | 147.77 | 147.92 | 144.01 | 144.13 | 76,485 | -4.19(-2.83%) |
Mar 04, 2022 | 148.69 | 148.82 | 147.34 | 148.32 | 26,588 | -2.39(-1.58%) |
Mar 03, 2022 | 152.74 | 153.00 | 150.30 | 150.71 | 36,066 | -1.94(-1.27%) |
Mar 02, 2022 | 150.86 | 152.65 | 150.72 | 152.65 | 13,551 | +2.43(+1.62%) |
Mar 01, 2022 | 152.15 | 152.64 | 149.61 | 150.23 | 16,537 | -2.57(-1.68%) |
Feb 28, 2022 | 151.51 | 152.95 | 151.34 | 152.79 | 33,369 | -0.99(-0.65%) |
Feb 25, 2022 | 151.18 | 153.89 | 151.65 | 153.79 | 180,658 | +3.59(+2.39%) |
Feb 24, 2022 | 145.03 | 150.41 | 145.03 | 150.20 | 33,759 | +0.37(+0.25%) |
Feb 23, 2022 | 153.37 | 153.37 | 149.83 | 149.83 | 14,140 | -2.36(-1.55%) |
Feb 22, 2022 | 152.79 | 153.85 | 151.10 | 152.19 | 24,093 | -1.72(-1.11%) |
Feb 18, 2022 | 153.91 | 0 | -1.56(-1.01%) | |||
Feb 17, 2022 | 157.24 | 157.24 | 155.32 | 155.47 | 8,760 | -3.05(-1.93%) |
Feb 16, 2022 | 157.51 | 158.77 | 157.04 | 158.53 | 23,726 | +0.56(+0.36%) |
Feb 15, 2022 | 156.92 | 158.20 | 156.92 | 157.96 | 14,093 | +2.56(+1.65%) |
Feb 14, 2022 | 155.54 | 155.97 | 154.22 | 155.40 | 14,911 | -0.69(-0.44%) |
Feb 11, 2022 | 158.74 | 159.25 | 155.81 | 156.09 | 15,016 | -2.79(-1.76%) |
Feb 10, 2022 | 159.09 | 161.29 | 158.42 | 158.88 | 32,923 | -2.32(-1.44%) |
Feb 09, 2022 | 160.23 | 161.19 | 160.23 | 161.19 | 39,138 | +2.45(+1.54%) |
Feb 08, 2022 | 157.12 | 158.75 | 157.12 | 158.75 | 8,554 | +1.27(+0.81%) |
Feb 07, 2022 | 157.85 | 158.38 | 157.19 | 157.48 | 13,328 | -0.22(-0.14%) |
Feb 04, 2022 | 156.50 | 158.43 | 156.30 | 157.70 | 10,465 | +0.90(+0.57%) |
Feb 03, 2022 | 157.93 | 156.58 | 156.80 | 27,981 | -3.27(-2.04%) | |
Feb 02, 2022 | 159.97 | 160.25 | 159.00 | 160.07 | 17,437 | +1.00(+0.63%) |
Feb 01, 2022 | 158.39 | 159.16 | 157.12 | 159.07 | 31,584 | +1.08(+0.68%) |
Jan 31, 2022 | 154.84 | 158.08 | 157.99 | 70,047 | +3.55(+2.30%) | |
Jan 28, 2022 | 152.12 | 154.44 | 150.83 | 154.44 | 24,546 | +2.41(+1.59%) |
Jan 27, 2022 | 154.19 | 155.06 | 151.92 | 152.02 | 16,351 | -1.04(-0.68%) |
Jan 26, 2022 | 155.21 | 156.14 | 152.13 | 153.06 | 18,166 | -0.72(-0.47%) |
Jan 25, 2022 | 153.28 | 154.91 | 151.59 | 153.79 | 32,958 | -1.38(-0.89%) |
Jan 24, 2022 | 153.09 | 155.37 | 149.69 | 155.17 | 42,885 | -0.56(-0.36%) |
Jan 21, 2022 | 158.04 | 158.49 | 155.53 | 155.73 | 335,141 | -2.71(-1.71%) |
Jan 20, 2022 | 160.78 | 162.12 | 158.38 | 158.44 | 27,809 | -1.35(-0.85%) |
Jan 19, 2022 | 161.50 | 161.84 | 159.65 | 159.79 | 17,367 | -0.70(-0.43%) |
Jan 18, 2022 | 161.60 | 161.81 | 160.49 | 160.49 | 21,315 | -3.21(-1.96%) |
Jan 14, 2022 | 163.70 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 166.03 | 166.13 | 163.60 | 163.67 | 16,676 | -1.78(-1.08%) |
Jan 12, 2022 | 166.00 | 166.12 | 165.34 | 165.46 | 35,497 | +0.92(+0.56%) |
Jan 11, 2022 | 162.68 | 164.73 | 162.42 | 164.53 | 16,654 | +1.92(+1.18%) |
Jan 10, 2022 | 162.08 | 162.65 | 160.35 | 162.62 | 27,495 | -0.69(-0.42%) |
Jan 07, 2022 | 163.36 | 163.91 | 162.69 | 163.30 | 34,567 | -0.27(-0.16%) |
Jan 06, 2022 | 163.40 | 164.26 | 162.59 | 163.57 | 14,437 | -0.27(-0.16%) |
Jan 05, 2022 | 166.55 | 166.81 | 163.84 | 163.84 | 23,538 | -2.84(-1.71%) |
Jan 04, 2022 | 167.21 | 167.21 | 166.02 | 166.68 | 15,003 | +0.14(+0.09%) |
Jan 03, 2022 | 166.40 | 166.68 | 165.88 | 166.54 | 28,600 | +0.67(+0.40%) |
Dec 31, 2021 | 165.99 | 166.42 | 165.87 | 165.87 | 13,207 | -0.24(-0.15%) |
Dec 30, 2021 | 166.32 | 166.79 | 166.11 | 166.11 | 40,133 | -0.18(-0.11%) |
Dec 29, 2021 | 166.08 | 166.32 | 165.70 | 166.29 | 9,038 | +0.06(+0.03%) |
Dec 28, 2021 | 166.49 | 166.84 | 165.98 | 166.23 | 18,885 | -0.19(-0.11%) |
Dec 27, 2021 | 164.92 | 166.44 | 164.92 | 166.42 | 12,958 | +1.68(+1.02%) |
Dec 23, 2021 | 163.78 | 164.88 | 163.78 | 164.74 | 10,185 | +1.35(+0.82%) |
Dec 22, 2021 | 161.90 | 163.39 | 161.90 | 163.39 | 11,141 | +1.44(+0.89%) |
Dec 21, 2021 | 160.51 | 162.02 | 160.22 | 161.95 | 11,775 | +2.62(+1.64%) |
Dec 20, 2021 | 159.20 | 159.41 | 158.31 | 159.34 | 29,747 | -1.69(-1.05%) |
Dec 17, 2021 | 161.24 | 162.19 | 160.79 | 161.03 | 8,746 | -1.39(-0.85%) |
Dec 16, 2021 | 164.16 | 164.16 | 161.93 | 162.41 | 13,836 | -1.09(-0.67%) |
Dec 15, 2021 | 161.35 | 163.51 | 160.29 | 163.51 | 9,968 | +2.44(+1.51%) |
Dec 14, 2021 | 161.14 | 161.72 | 160.34 | 161.07 | 15,390 | -1.28(-0.79%) |
Dec 13, 2021 | 163.48 | 163.54 | 162.34 | 162.35 | 12,357 | -1.67(-1.02%) |
Dec 10, 2021 | 163.97 | 164.02 | 162.99 | 164.02 | 9,775 | +0.97(+0.60%) |
Dec 09, 2021 | 163.77 | 163.87 | 163.01 | 163.05 | 13,036 | -1.53(-0.93%) |
Dec 08, 2021 | 163.97 | 164.61 | 163.75 | 164.58 | 9,827 | +0.56(+0.34%) |
Dec 07, 2021 | 162.62 | 164.05 | 162.62 | 164.02 | 35,624 | +3.53(+2.20%) |
Dec 06, 2021 | 159.57 | 160.90 | 159.22 | 160.49 | 21,492 | +1.55(+0.98%) |
Dec 03, 2021 | 160.79 | 160.95 | 157.64 | 158.94 | 22,558 | -1.19(-0.75%) |
Dec 02, 2021 | 158.49 | 160.72 | 158.49 | 160.13 | 27,226 | +1.95(+1.23%) |
Dec 01, 2021 | 161.75 | 162.05 | 157.91 | 158.18 | 10,299 | -1.63(-1.02%) |
Nov 30, 2021 | 161.30 | 161.86 | 159.19 | 159.82 | 11,569 | -2.22(-1.37%) |
Nov 29, 2021 | 162.09 | 162.54 | 161.19 | 162.04 | 25,114 | +1.52(+0.94%) |
Nov 26, 2021 | 161.63 | 161.65 | 160.41 | 160.52 | 12,564 | -4.09(-2.49%) |
Nov 24, 2021 | 163.28 | 164.62 | 163.17 | 164.62 | 6,693 | +0.13(+0.08%) |
Nov 23, 2021 | 164.19 | 164.81 | 163.42 | 164.48 | 8,808 | -0.10(-0.06%) |
Nov 22, 2021 | 165.83 | 166.38 | 164.58 | 164.58 | 40,106 | -0.86(-0.52%) |
Nov 19, 2021 | 165.87 | 166.18 | 165.44 | 165.44 | 12,180 | -0.57(-0.34%) |
Nov 18, 2021 | 166.02 | 166.01 | 165.93 | 166.01 | 11,083 | +0.20(+0.12%) |
Nov 17, 2021 | 166.24 | 166.24 | 165.67 | 165.81 | 8,227 | -0.54(-0.32%) |
Nov 16, 2021 | 166.00 | 166.79 | 166.00 | 166.35 | 17,405 | +0.40(+0.24%) |
Nov 15, 2021 | 166.63 | 166.63 | 165.86 | 165.95 | 17,098 | -0.05(-0.03%) |
Nov 12, 2021 | 165.49 | 166.26 | 165.28 | 166.00 | 20,781 | +0.89(+0.54%) |
Nov 11, 2021 | 165.29 | 165.32 | 165.07 | 165.11 | 10,102 | +0.44(+0.27%) |
Nov 10, 2021 | 165.61 | 164.66 | 13,918 | -1.52(-0.92%) | ||
Nov 09, 2021 | 166.62 | 166.82 | 165.64 | 166.19 | 11,501 | -0.46(-0.27%) |
Nov 08, 2021 | 166.62 | 166.84 | 166.36 | 166.64 | 15,626 | +0.34(+0.21%) |
Nov 05, 2021 | 166.36 | 166.71 | 165.67 | 166.30 | 10,141 | +0.58(+0.35%) |
Nov 04, 2021 | 165.45 | 165.93 | 165.29 | 165.72 | 12,974 | +0.33(+0.20%) |
Nov 03, 2021 | 164.28 | 165.49 | 163.96 | 165.39 | 144,514 | +0.93(+0.56%) |
Nov 02, 2021 | 163.97 | 164.47 | 163.97 | 164.47 | 51,738 | +0.36(+0.22%) |
Nov 01, 2021 | 163.90 | 164.11 | 163.48 | 164.11 | 239,720 | +0.78(+0.48%) |
Oct 29, 2021 | 162.73 | 163.39 | 162.73 | 163.32 | 248,948 | -0.45(-0.28%) |
Oct 28, 2021 | 162.91 | 163.78 | 162.91 | 163.78 | 275,458 | +1.27(+0.78%) |
Oct 27, 2021 | 163.22 | 163.55 | 162.51 | 162.51 | 6,455 | -0.89(-0.55%) |
Oct 26, 2021 | 163.91 | 163.40 | 13,890 | +0.33(+0.20%) | ||
Oct 25, 2021 | 162.74 | 163.49 | 162.69 | 163.07 | 16,579 | +0.29(+0.18%) |
Oct 22, 2021 | 163.29 | 163.29 | 162.36 | 162.78 | 4,958 | -0.12(-0.08%) |
Oct 21, 2021 | 162.37 | 162.91 | 162.22 | 162.91 | 6,967 | +0.10(+0.06%) |
Oct 20, 2021 | 162.46 | 162.86 | 162.25 | 162.80 | 12,841 | +0.63(+0.39%) |
Oct 19, 2021 | 161.73 | 162.17 | 161.59 | 162.17 | 8,183 | +1.18(+0.73%) |
Oct 18, 2021 | 160.07 | 161.14 | 159.95 | 161.00 | 16,733 | +0.14(+0.09%) |
Oct 15, 2021 | 160.42 | 161.03 | 160.27 | 160.86 | 23,469 | +1.14(+0.71%) |
Oct 14, 2021 | 158.90 | 159.72 | 158.90 | 159.72 | 14,283 | +2.28(+1.45%) |
Oct 13, 2021 | 157.01 | 157.46 | 156.34 | 157.44 | 5,588 | +1.09(+0.70%) |
Oct 12, 2021 | 156.83 | 156.87 | 156.13 | 156.35 | 19,328 | -0.24(-0.15%) |
Oct 11, 2021 | 157.38 | 158.22 | 156.59 | 156.59 | 5,780 | -0.78(-0.50%) |
Oct 08, 2021 | 157.69 | 157.83 | 157.06 | 157.37 | 21,025 | -0.09(-0.06%) |
Oct 07, 2021 | 157.43 | 158.28 | 157.43 | 157.47 | 7,287 | +1.64(+1.06%) |
Oct 06, 2021 | 154.05 | 155.82 | 153.75 | 155.82 | 11,198 | +0.27(+0.17%) |
Oct 05, 2021 | 154.95 | 156.44 | 154.84 | 155.56 | 263,011 | +1.13(+0.73%) |
Oct 04, 2021 | 155.82 | 155.82 | 153.73 | 154.42 | 20,180 | -1.93(-1.23%) |
Oct 01, 2021 | 155.55 | 156.82 | 154.26 | 156.35 | 23,343 | +1.13(+0.73%) |
Sep 30, 2021 | 156.73 | 156.87 | 155.25 | 155.22 | 15,758 | -0.79(-0.51%) |
Sep 29, 2021 | 156.84 | 157.15 | 155.97 | 156.01 | 23,029 | -0.45(-0.29%) |
Sep 28, 2021 | 158.21 | 158.21 | 155.97 | 156.46 | 12,526 | -3.09(-1.94%) |
Sep 27, 2021 | 159.66 | 159.90 | 159.37 | 159.56 | 9,189 | -0.27(-0.17%) |
Sep 24, 2021 | 159.27 | 159.99 | 159.27 | 159.83 | 6,182 | -0.55(-0.34%) |
Sep 23, 2021 | 159.55 | 160.85 | 159.55 | 160.38 | 10,714 | +1.75(+1.10%) |
Sep 22, 2021 | 158.19 | 159.23 | 158.17 | 158.63 | 13,696 | +1.45(+0.92%) |
Sep 21, 2021 | 157.96 | 158.18 | 157.09 | 157.18 | 13,813 | +0.63(+0.40%) |
Sep 20, 2021 | 156.94 | 157.45 | 154.98 | 156.55 | 36,430 | -3.30(-2.06%) |
Sep 17, 2021 | 160.82 | 160.82 | 159.45 | 159.85 | 17,174 | -1.44(-0.89%) |
Sep 16, 2021 | 161.17 | 161.40 | 160.44 | 161.28 | 13,630 | -0.24(-0.15%) |
Sep 15, 2021 | 160.71 | 161.66 | 160.25 | 161.52 | 9,699 | +0.85(+0.53%) |
Sep 14, 2021 | 161.52 | 161.52 | 160.59 | 160.67 | 14,732 | -0.70(-0.43%) |
Sep 13, 2021 | 162.16 | 162.26 | 161.00 | 161.37 | 19,722 | +0.26(+0.16%) |
Sep 10, 2021 | 162.86 | 162.86 | 161.10 | 161.10 | 20,257 | -0.92(-0.57%) |
Sep 09, 2021 | 162.28 | 162.96 | 161.84 | 162.02 | 18,406 | -0.34(-0.21%) |
Sep 08, 2021 | 162.69 | 162.92 | 161.91 | 162.36 | 18,919 | -0.70(-0.43%) |
Sep 07, 2021 | 163.37 | 163.63 | 162.97 | 163.06 | 29,807 | -0.51(-0.31%) |
Sep 03, 2021 | 163.06 | 163.74 | 162.85 | 163.57 | 19,236 | +0.52(+0.32%) |
Sep 02, 2021 | 163.25 | 163.49 | 162.78 | 163.04 | 24,290 | +0.29(+0.18%) |
Sep 01, 2021 | 162.67 | 163.23 | 162.47 | 162.75 | 634,288 | +0.74(+0.46%) |
Aug 31, 2021 | 162.23 | 162.29 | 161.93 | 162.01 | 30,247 | +0.01(+0.01%) |
Aug 30, 2021 | 161.58 | 162.18 | 161.53 | 162.00 | 9,921 | +0.62(+0.38%) |
Aug 27, 2021 | 160.22 | 161.59 | 160.04 | 161.38 | 9,066 | +1.37(+0.85%) |
Aug 26, 2021 | 160.61 | 160.82 | 159.92 | 160.02 | 7,806 | -1.00(-0.62%) |
Aug 25, 2021 | 160.66 | 161.18 | 160.66 | 161.02 | 12,877 | +0.32(+0.20%) |
Aug 24, 2021 | 160.42 | 161.00 | 160.42 | 160.70 | 9,403 | +0.72(+0.45%) |
Aug 23, 2021 | 159.15 | 160.27 | 159.15 | 159.98 | 15,049 | +1.54(+0.97%) |
Aug 20, 2021 | 157.77 | 158.49 | 157.70 | 158.44 | 6,806 | +1.11(+0.70%) |
Aug 19, 2021 | 156.66 | 157.87 | 156.62 | 157.33 | 8,678 | -0.86(-0.54%) |
Aug 18, 2021 | 159.22 | 159.70 | 158.17 | 158.19 | 15,886 | -1.22(-0.76%) |
Aug 17, 2021 | 159.42 | 159.71 | 158.50 | 159.41 | 18,006 | -1.35(-0.84%) |
Aug 16, 2021 | 160.21 | 160.79 | 159.51 | 160.76 | 18,613 | -0.03(-0.02%) |
Aug 13, 2021 | 160.70 | 160.96 | 160.56 | 160.79 | 10,876 | +0.23(+0.14%) |
Aug 12, 2021 | 160.24 | 160.61 | 159.89 | 160.56 | 10,298 | +0.04(+0.02%) |
Aug 11, 2021 | 160.49 | 160.53 | 160.19 | 160.53 | 10,838 | +0.62(+0.39%) |
Aug 10, 2021 | 159.99 | 160.25 | 159.82 | 159.91 | 9,324 | +0.19(+0.12%) |
Aug 09, 2021 | 159.85 | 160.10 | 159.47 | 159.72 | 10,036 | -0.13(-0.08%) |
Aug 06, 2021 | 159.91 | 160.04 | 159.60 | 159.85 | 8,841 | -0.09(-0.06%) |
Aug 05, 2021 | 159.58 | 159.94 | 159.58 | 159.94 | 5,841 | +0.74(+0.47%) |
Aug 04, 2021 | 159.48 | 159.71 | 159.19 | 159.19 | 8,013 | -0.47(-0.30%) |
Aug 03, 2021 | 158.52 | 159.67 | 158.13 | 159.67 | 12,472 | +1.22(+0.77%) |
Aug 02, 2021 | 159.23 | 159.38 | 158.38 | 158.45 | 15,245 | +0.22(+0.14%) |
Jul 30, 2021 | 158.31 | 158.67 | 158.15 | 158.23 | 14,325 | -1.07(-0.67%) |
Jul 29, 2021 | 159.18 | 159.66 | 159.18 | 159.30 | 9,055 | +0.68(+0.43%) |
Jul 28, 2021 | 158.23 | 158.96 | 157.85 | 158.62 | 6,986 | +0.75(+0.48%) |
Jul 27, 2021 | 157.93 | 158.17 | 156.84 | 157.86 | 19,141 | -1.06(-0.67%) |
Jul 26, 2021 | 158.48 | 158.92 | 158.48 | 158.92 | 15,310 | -0.09(-0.05%) |
Jul 23, 2021 | 158.46 | 159.01 | 158.24 | 159.01 | 8,072 | +0.98(+0.62%) |
Jul 22, 2021 | 157.70 | 158.08 | 157.59 | 158.02 | 11,536 | +0.30(+0.19%) |
Jul 21, 2021 | 156.82 | 157.73 | 156.82 | 157.72 | 9,051 | +1.54(+0.99%) |
Jul 20, 2021 | 154.26 | 156.45 | 154.17 | 156.18 | 12,860 | +2.23(+1.45%) |
Jul 19, 2021 | 154.61 | 154.61 | 153.43 | 153.95 | 27,342 | -2.79(-1.78%) |
Jul 16, 2021 | 158.37 | 158.37 | 156.40 | 156.74 | 85,735 | -1.19(-0.75%) |
Jul 15, 2021 | 157.92 | 158.31 | 157.40 | 157.93 | 14,399 | -0.64(-0.40%) |
Jul 14, 2021 | 158.95 | 158.98 | 158.29 | 158.57 | 6,671 | +0.10(+0.07%) |
Jul 13, 2021 | 158.55 | 159.10 | 158.29 | 158.47 | 7,723 | -0.45(-0.29%) |
Jul 12, 2021 | 158.30 | 158.92 | 158.30 | 158.92 | 9,495 | +0.48(+0.30%) |
Jul 09, 2021 | 157.26 | 158.44 | 157.26 | 158.44 | 7,091 | +2.33(+1.49%) |
Jul 08, 2021 | 155.65 | 156.51 | 155.51 | 156.11 | 8,144 | -2.07(-1.31%) |
Jul 07, 2021 | 158.03 | 158.24 | 157.66 | 158.18 | 7,996 | +0.51(+0.32%) |
Jul 06, 2021 | 158.12 | 158.12 | 156.73 | 157.67 | 15,509 | -0.81(-0.51%) |
Jul 02, 2021 | 157.60 | 158.49 | 157.60 | 158.49 | 12,326 | +1.08(+0.69%) |
Jul 01, 2021 | 157.25 | 157.46 | 157.05 | 157.40 | 7,263 | +0.56(+0.36%) |
Jun 30, 2021 | 156.93 | 157.30 | 156.67 | 156.84 | 34,810 | -0.75(-0.47%) |
Jun 29, 2021 | 157.43 | 157.60 | 157.33 | 157.59 | 11,560 | +0.26(+0.17%) |
Jun 28, 2021 | 157.47 | 157.60 | 157.05 | 157.32 | 16,544 | -0.25(-0.16%) |
Jun 25, 2021 | 157.33 | 157.58 | 157.05 | 157.58 | 8,083 | +0.69(+0.44%) |
Jun 24, 2021 | 156.76 | 157.04 | 156.72 | 156.89 | 6,246 | +1.01(+0.65%) |
Jun 23, 2021 | 156.13 | 156.46 | 155.86 | 155.88 | 7,688 | -0.06(-0.04%) |
Jun 22, 2021 | 155.22 | 156.33 | 154.97 | 155.94 | 18,382 | +0.59(+0.38%) |
Jun 21, 2021 | 154.25 | 155.51 | 154.21 | 155.35 | 11,751 | +1.69(+1.10%) |
Jun 18, 2021 | 154.30 | 154.46 | 153.66 | 153.66 | 14,292 | -2.29(-1.47%) |
Jun 17, 2021 | 155.68 | 156.19 | 155.20 | 155.94 | 13,530 | -0.09(-0.06%) |
Jun 16, 2021 | 157.05 | 157.12 | 155.35 | 156.04 | 12,403 | -0.66(-0.42%) |
Jun 15, 2021 | 157.34 | 157.34 | 156.65 | 156.70 | 19,386 | -0.44(-0.28%) |
Jun 14, 2021 | 157.03 | 157.15 | 156.69 | 157.15 | 13,082 | +0.26(+0.17%) |
Jun 11, 2021 | 156.81 | 156.90 | 156.52 | 156.88 | 6,880 | +0.09(+0.06%) |
Jun 10, 2021 | 156.43 | 156.87 | 156.28 | 156.79 | 7,661 | +0.81(+0.52%) |
Jun 09, 2021 | 156.41 | 156.48 | 155.92 | 155.98 | 16,798 | -0.30(-0.19%) |
Jun 08, 2021 | 156.55 | 156.55 | 156.12 | 156.28 | 11,051 | -0.25(-0.16%) |
Jun 07, 2021 | 156.40 | 156.53 | 156.05 | 156.53 | 21,624 | +0.23(+0.15%) |
Jun 04, 2021 | 155.88 | 156.53 | 155.88 | 156.30 | 27,307 | +1.22(+0.79%) |
Jun 03, 2021 | 154.95 | 155.33 | 154.61 | 155.08 | 10,178 | -0.67(-0.43%) |
Jun 02, 2021 | 155.83 | 156.11 | 155.55 | 155.75 | 12,287 | +0.22(+0.14%) |
Jun 01, 2021 | 156.53 | 156.53 | 155.40 | 155.52 | 13,890 | +0.36(+0.23%) |
May 28, 2021 | 155.24 | 155.57 | 155.16 | 155.16 | 10,895 | +0.39(+0.25%) |
May 27, 2021 | 154.82 | 154.93 | 154.65 | 154.77 | 10,885 | +0.31(+0.20%) |
May 26, 2021 | 154.40 | 154.67 | 154.08 | 154.46 | 9,054 | +0.34(+0.22%) |
May 25, 2021 | 154.85 | 154.85 | 154.05 | 154.12 | 31,942 | -0.14(-0.09%) |
May 24, 2021 | 153.72 | 154.58 | 153.72 | 154.26 | 25,413 | +1.46(+0.95%) |
May 21, 2021 | 153.71 | 153.89 | 152.72 | 152.80 | 45,814 | -0.39(-0.25%) |
May 20, 2021 | 151.88 | 153.41 | 151.88 | 153.19 | 9,297 | +1.65(+1.09%) |
May 19, 2021 | 150.20 | 151.53 | 149.87 | 151.53 | 11,246 | -0.52(-0.34%) |
May 18, 2021 | 152.99 | 153.08 | 152.05 | 152.05 | 8,261 | -0.23(-0.15%) |
May 17, 2021 | 152.07 | 152.46 | 151.70 | 152.28 | 12,672 | -0.22(-0.14%) |
May 14, 2021 | 151.46 | 152.92 | 151.46 | 152.50 | 12,140 | +2.24(+1.49%) |
May 13, 2021 | 149.74 | 150.72 | 149.31 | 150.26 | 11,534 | +1.29(+0.86%) |
May 12, 2021 | 150.93 | 150.99 | 148.86 | 148.97 | 17,660 | -3.21(-2.11%) |
May 11, 2021 | 151.09 | 152.34 | 150.78 | 152.18 | 11,490 | -1.11(-0.72%) |
May 10, 2021 | 155.04 | 155.04 | 153.29 | 153.29 | 44,604 | -1.71(-1.10%) |
May 07, 2021 | 153.90 | 155.13 | 153.88 | 155.00 | 17,465 | +1.74(+1.13%) |
May 06, 2021 | 152.31 | 153.56 | 152.09 | 153.26 | 10,797 | +0.90(+0.59%) |
May 05, 2021 | 152.52 | 152.80 | 151.82 | 152.36 | 22,080 | +0.83(+0.55%) |
May 04, 2021 | 152.19 | 152.19 | 150.58 | 151.53 | 12,941 | -1.57(-1.02%) |