Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 152.23 | 153.85 | 148.57 | 148.71 | 5,031,297 | -5.85(-3.78%) |
Apr 28, 2022 | 148.46 | 156.31 | 148.07 | 154.55 | 4,314,340 | +8.41(+5.75%) |
Apr 27, 2022 | 144.49 | 150.00 | 144.18 | 146.14 | 3,194,279 | -1.05(-0.71%) |
Apr 26, 2022 | 151.16 | 151.54 | 147.12 | 147.19 | 3,800,887 | -5.88(-3.84%) |
Apr 25, 2022 | 148.52 | 153.30 | 148.11 | 153.08 | 4,658,401 | +3.53(+2.36%) |
Apr 22, 2022 | 152.17 | 153.76 | 149.47 | 149.54 | 2,741,315 | -3.33(-2.18%) |
Apr 21, 2022 | 156.53 | 158.63 | 152.16 | 152.88 | 3,690,843 | -2.57(-1.65%) |
Apr 20, 2022 | 158.41 | 159.47 | 154.63 | 155.45 | 2,680,936 | -0.91(-0.58%) |
Apr 19, 2022 | 154.45 | 156.81 | 152.78 | 156.35 | 2,804,657 | +1.91(+1.23%) |
Apr 18, 2022 | 150.53 | 155.32 | 150.43 | 154.45 | 2,832,617 | +3.70(+2.45%) |
Apr 14, 2022 | 152.55 | 153.98 | 150.54 | 150.75 | 5,428,222 | -1.56(-1.02%) |
Apr 13, 2022 | 150.96 | 153.12 | 149.50 | 152.31 | 2,424,333 | +2.52(+1.68%) |
Apr 12, 2022 | 151.55 | 153.69 | 149.29 | 149.78 | 2,678,460 | +0.59(+0.39%) |
Apr 11, 2022 | 151.87 | 152.28 | 149.00 | 149.20 | 3,834,688 | -3.71(-2.43%) |
Apr 08, 2022 | 154.56 | 155.09 | 152.58 | 152.91 | 3,140,501 | -2.42(-1.56%) |
Apr 07, 2022 | 153.41 | 156.92 | 153.29 | 155.32 | 3,282,425 | +0.93(+0.60%) |
Apr 06, 2022 | 151.63 | 158.24 | 151.49 | 154.39 | 6,266,391 | +0.29(+0.19%) |
Apr 05, 2022 | 156.54 | 157.50 | 150.14 | 154.10 | 7,499,455 | -4.35(-2.75%) |
Apr 04, 2022 | 159.10 | 159.85 | 155.78 | 158.45 | 4,318,326 | -0.83(-0.52%) |
Apr 01, 2022 | 160.38 | 161.00 | 156.86 | 159.28 | 3,053,197 | +0.17(+0.11%) |
Mar 31, 2022 | 160.82 | 161.77 | 159.01 | 159.11 | 4,087,635 | -1.25(-0.78%) |
Mar 30, 2022 | 162.58 | 163.75 | 159.69 | 160.36 | 2,791,763 | -3.56(-2.17%) |
Mar 29, 2022 | 162.84 | 165.25 | 161.56 | 163.92 | 3,247,050 | +2.81(+1.75%) |
Mar 28, 2022 | 158.15 | 161.29 | 157.34 | 161.11 | 2,850,015 | +1.57(+0.98%) |
Mar 25, 2022 | 158.99 | 159.82 | 156.87 | 159.54 | 2,321,753 | +0.65(+0.41%) |
Mar 24, 2022 | 154.91 | 158.99 | 153.98 | 158.90 | 3,272,465 | +5.61(+3.66%) |
Mar 23, 2022 | 157.37 | 158.27 | 152.95 | 153.29 | 3,540,046 | -5.42(-3.42%) |
Mar 22, 2022 | 157.77 | 160.37 | 157.41 | 158.71 | 2,671,613 | +0.53(+0.34%) |
Mar 21, 2022 | 155.85 | 158.68 | 155.53 | 158.18 | 3,383,311 | +0.74(+0.47%) |
Mar 18, 2022 | 152.73 | 157.91 | 151.31 | 157.44 | 10,279,764 | +3.34(+2.17%) |
Mar 17, 2022 | 151.10 | 154.17 | 150.03 | 154.10 | 4,435,423 | +1.36(+0.89%) |
Mar 16, 2022 | 147.46 | 152.91 | 146.92 | 152.74 | 4,543,240 | +7.37(+5.07%) |
Mar 15, 2022 | 141.90 | 145.89 | 141.02 | 145.37 | 3,435,081 | +5.10(+3.63%) |
Mar 14, 2022 | 142.10 | 143.37 | 138.52 | 140.28 | 4,059,770 | -1.90(-1.33%) |
Mar 11, 2022 | 147.57 | 148.13 | 141.88 | 142.17 | 4,115,556 | -2.85(-1.97%) |
Mar 10, 2022 | 145.31 | 142.41 | 145.03 | 4,189,497 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.46 | 149.36 | 145.74 | 147.97 | 3,162,229 | +4.91(+3.43%) |
Mar 08, 2022 | 140.65 | 147.16 | 138.56 | 143.06 | 4,926,303 | +2.16(+1.53%) |
Mar 07, 2022 | 151.25 | 151.56 | 140.84 | 140.90 | 5,917,992 | -10.18(-6.74%) |
Mar 04, 2022 | 151.88 | 153.41 | 150.02 | 151.08 | 2,884,621 | -2.34(-1.53%) |
Mar 03, 2022 | 155.53 | 155.76 | 151.20 | 153.43 | 2,757,169 | -0.52(-0.34%) |
Mar 02, 2022 | 151.68 | 155.59 | 151.34 | 153.94 | 2,676,819 | +2.76(+1.83%) |
Mar 01, 2022 | 153.67 | 154.84 | 149.83 | 151.18 | 3,905,357 | -3.22(-2.08%) |
Feb 28, 2022 | 155.40 | 155.40 | 151.46 | 154.40 | 3,744,509 | -1.76(-1.13%) |
Feb 25, 2022 | 154.00 | 156.22 | 153.38 | 156.16 | 2,846,199 | +2.24(+1.46%) |
Feb 24, 2022 | 148.66 | 154.12 | 146.44 | 153.92 | 4,308,682 | +3.91(+2.61%) |
Feb 23, 2022 | 155.35 | 156.72 | 149.70 | 150.00 | 5,305,496 | -4.21(-2.73%) |
Feb 22, 2022 | 152.31 | 156.13 | 151.73 | 154.21 | 4,454,073 | +0.50(+0.32%) |
Feb 18, 2022 | 153.72 | 0 | -0.07(-0.04%) | |||
Feb 17, 2022 | 159.25 | 159.38 | 153.69 | 153.78 | 4,905,958 | -7.58(-4.70%) |
Feb 16, 2022 | 155.18 | 161.89 | 154.88 | 161.36 | 6,077,025 | +6.04(+3.89%) |
Feb 15, 2022 | 150.75 | 155.61 | 150.59 | 155.32 | 5,121,809 | +7.73(+5.23%) |
Feb 14, 2022 | 148.50 | 150.58 | 145.24 | 147.60 | 4,696,152 | +0.08(+0.05%) |
Feb 11, 2022 | 155.25 | 156.51 | 146.74 | 147.52 | 5,691,344 | -7.45(-4.81%) |
Feb 10, 2022 | 157.03 | 161.35 | 154.36 | 154.97 | 3,610,354 | -6.27(-3.89%) |
Feb 09, 2022 | 158.53 | 161.36 | 156.71 | 161.24 | 3,346,560 | +4.87(+3.11%) |
Feb 08, 2022 | 154.26 | 156.90 | 153.75 | 156.37 | 3,310,054 | +2.21(+1.44%) |
Feb 07, 2022 | 154.41 | 156.49 | 153.66 | 154.16 | 2,548,953 | -0.20(-0.13%) |
Feb 04, 2022 | 153.51 | 155.65 | 150.27 | 154.36 | 5,398,108 | -0.95(-0.61%) |
Feb 03, 2022 | 158.78 | 154.88 | 155.31 | 4,644,594 | -6.60(-4.08%) | |
Feb 02, 2022 | 158.57 | 162.41 | 158.07 | 161.91 | 2,945,085 | +3.39(+2.14%) |
Feb 01, 2022 | 157.30 | 158.64 | 154.38 | 158.52 | 3,167,255 | +1.34(+0.85%) |
Jan 31, 2022 | 151.76 | 157.42 | 157.18 | 4,699,574 | +5.12(+3.37%) | |
Jan 28, 2022 | 147.73 | 152.13 | 144.91 | 152.06 | 4,005,695 | +3.87(+2.61%) |
Jan 27, 2022 | 155.86 | 156.96 | 147.66 | 148.18 | 4,893,901 | -4.97(-3.24%) |
Jan 26, 2022 | 152.41 | 158.26 | 150.89 | 153.15 | 6,101,963 | +3.83(+2.57%) |
Jan 25, 2022 | 150.87 | 152.98 | 148.98 | 149.31 | 4,237,179 | -5.44(-3.51%) |
Jan 24, 2022 | 152.42 | 155.02 | 145.19 | 154.75 | 6,953,302 | +1.84(+1.20%) |
Jan 21, 2022 | 152.24 | 155.94 | 150.46 | 152.91 | 5,787,287 | -3.83(-2.45%) |
Jan 20, 2022 | 157.03 | 157.93 | 152.03 | 156.74 | 4,259,615 | +0.44(+0.28%) |
Jan 19, 2022 | 160.18 | 161.79 | 156.22 | 156.30 | 3,898,116 | -3.30(-2.07%) |
Jan 18, 2022 | 161.70 | 163.07 | 159.28 | 159.60 | 4,340,194 | -5.27(-3.20%) |
Jan 14, 2022 | 164.87 | 0 | +2.13(+1.31%) | |||
Jan 13, 2022 | 168.33 | 168.97 | 162.23 | 162.75 | 4,124,912 | -3.81(-2.28%) |
Jan 12, 2022 | 168.12 | 168.12 | 164.84 | 166.55 | 2,079,550 | +0.12(+0.07%) |
Jan 11, 2022 | 161.78 | 166.82 | 161.48 | 166.44 | 3,953,140 | +3.10(+1.90%) |
Jan 10, 2022 | 161.14 | 163.65 | 158.53 | 163.34 | 6,272,374 | +1.50(+0.92%) |
Jan 07, 2022 | 165.93 | 166.56 | 159.12 | 161.84 | 7,039,246 | -4.36(-2.62%) |
Jan 06, 2022 | 165.93 | 167.71 | 164.91 | 166.21 | 3,739,373 | +0.53(+0.32%) |
Jan 05, 2022 | 168.06 | 169.84 | 165.57 | 165.68 | 3,813,830 | -2.60(-1.54%) |
Jan 04, 2022 | 170.32 | 172.08 | 166.91 | 168.28 | 4,057,387 | -1.53(-0.90%) |
Jan 03, 2022 | 167.91 | 170.24 | 167.51 | 169.81 | 2,782,771 | +1.32(+0.79%) |
Dec 31, 2021 | 167.51 | 169.26 | 167.35 | 168.49 | 2,000,044 | +0.95(+0.57%) |
Dec 30, 2021 | 168.71 | 169.63 | 167.24 | 167.54 | 1,709,462 | -0.71(-0.42%) |
Dec 29, 2021 | 167.30 | 169.23 | 167.30 | 168.25 | 1,758,334 | +1.09(+0.65%) |
Dec 28, 2021 | 169.11 | 169.46 | 166.82 | 167.15 | 1,705,464 | -1.05(-0.62%) |
Dec 27, 2021 | 165.84 | 168.26 | 165.84 | 168.20 | 2,227,223 | +2.69(+1.63%) |
Dec 23, 2021 | 165.64 | 167.21 | 165.42 | 165.50 | 2,113,783 | +0.35(+0.21%) |
Dec 22, 2021 | 164.54 | 165.47 | 163.89 | 165.15 | 2,113,091 | +0.20(+0.12%) |
Dec 21, 2021 | 163.07 | 165.20 | 161.93 | 164.95 | 3,148,547 | +3.60(+2.23%) |
Dec 20, 2021 | 159.93 | 161.43 | 159.46 | 161.34 | 4,264,050 | -1.72(-1.05%) |
Dec 17, 2021 | 164.03 | 165.28 | 162.03 | 163.06 | 8,004,169 | -2.39(-1.44%) |
Dec 16, 2021 | 172.69 | 173.31 | 165.03 | 165.45 | 5,024,061 | -6.64(-3.86%) |
Dec 15, 2021 | 170.25 | 172.23 | 166.92 | 172.09 | 3,752,341 | +3.12(+1.84%) |
Dec 14, 2021 | 169.62 | 170.85 | 166.40 | 168.97 | 3,933,931 | -2.10(-1.23%) |
Dec 13, 2021 | 175.85 | 177.00 | 170.84 | 171.07 | 4,612,680 | -4.75(-2.70%) |
Dec 10, 2021 | 178.69 | 178.69 | 173.62 | 175.83 | 2,682,035 | -0.24(-0.14%) |
Dec 09, 2021 | 177.27 | 179.88 | 175.88 | 176.07 | 3,607,201 | -2.47(-1.39%) |
Dec 08, 2021 | 178.06 | 178.79 | 176.69 | 178.54 | 3,304,760 | -0.36(-0.20%) |
Dec 07, 2021 | 176.06 | 179.91 | 175.98 | 178.91 | 5,059,669 | +5.35(+3.08%) |
Dec 06, 2021 | 174.76 | 175.10 | 168.89 | 173.56 | 4,108,450 | +0.26(+0.15%) |
Dec 03, 2021 | 175.39 | 176.33 | 171.30 | 173.30 | 3,086,566 | +0.15(+0.09%) |
Dec 02, 2021 | 172.54 | 174.97 | 170.62 | 173.15 | 3,959,440 | +0.46(+0.27%) |
Dec 01, 2021 | 174.06 | 179.71 | 172.50 | 172.69 | 5,059,437 | +0.56(+0.33%) |
Nov 30, 2021 | 174.38 | 175.95 | 170.84 | 172.12 | 4,777,204 | -2.82(-1.61%) |
Nov 29, 2021 | 172.40 | 175.41 | 169.97 | 174.94 | 4,580,803 | +4.96(+2.92%) |
Nov 26, 2021 | 170.93 | 172.27 | 168.81 | 169.97 | 2,659,000 | -4.27(-2.45%) |
Nov 24, 2021 | 173.27 | 174.28 | 171.57 | 174.24 | 3,052,476 | +0.02(+0.01%) |
Nov 23, 2021 | 177.85 | 179.52 | 172.10 | 174.22 | 5,211,423 | -2.91(-1.64%) |
Nov 22, 2021 | 181.43 | 183.29 | 177.00 | 177.13 | 5,779,863 | -3.15(-1.75%) |
Nov 19, 2021 | 179.61 | 181.43 | 179.25 | 180.29 | 3,455,672 | +0.68(+0.38%) |
Nov 18, 2021 | 179.62 | 179.83 | 177.60 | 179.61 | 2,190,638 | +1.00(+0.56%) |
Nov 17, 2021 | 179.55 | 179.62 | 177.17 | 178.60 | 2,346,529 | -0.60(-0.34%) |
Nov 16, 2021 | 176.26 | 179.38 | 176.18 | 179.21 | 2,152,359 | +2.49(+1.41%) |
Nov 15, 2021 | 177.34 | 177.34 | 175.45 | 176.71 | 1,403,480 | +0.26(+0.15%) |
Nov 12, 2021 | 175.29 | 177.33 | 173.36 | 176.46 | 1,934,895 | +1.61(+0.92%) |
Nov 11, 2021 | 174.97 | 175.10 | 172.29 | 174.84 | 1,783,702 | +2.14(+1.24%) |
Nov 10, 2021 | 174.75 | 172.70 | 2,864,344 | -3.95(-2.24%) | ||
Nov 09, 2021 | 176.01 | 177.51 | 174.57 | 176.66 | 2,626,949 | +0.52(+0.29%) |
Nov 08, 2021 | 175.20 | 177.56 | 175.09 | 176.14 | 2,704,262 | +0.27(+0.15%) |
Nov 05, 2021 | 175.46 | 177.71 | 173.98 | 175.87 | 3,577,002 | +3.29(+1.91%) |
Nov 04, 2021 | 170.93 | 172.80 | 168.37 | 172.58 | 5,500,520 | +1.84(+1.08%) |
Nov 03, 2021 | 169.42 | 171.19 | 167.94 | 170.74 | 2,092,085 | +0.82(+0.48%) |
Nov 02, 2021 | 167.10 | 170.21 | 166.82 | 169.92 | 2,519,481 | +2.82(+1.69%) |
Nov 01, 2021 | 165.37 | 166.77 | 166.44 | 167.10 | 2,283,066 | +1.43(+0.86%) |
Oct 29, 2021 | 163.67 | 165.67 | 3,285,532 | +0.98(+0.60%) | ||
Oct 28, 2021 | 164.49 | 163.79 | 164.68 | 2,911,376 | +1.91(+1.17%) | |
Oct 27, 2021 | 166.26 | 167.01 | 162.33 | 162.77 | 6,559,430 | -9.00(-5.24%) |
Oct 26, 2021 | 173.76 | 171.77 | 2,314,270 | -0.61(-0.35%) | ||
Oct 25, 2021 | 170.53 | 172.93 | 170.37 | 172.38 | 2,616,184 | +2.00(+1.18%) |
Oct 22, 2021 | 171.16 | 172.62 | 169.67 | 170.37 | 3,219,453 | -0.37(-0.22%) |
Oct 21, 2021 | 168.69 | 170.96 | 168.20 | 170.75 | 2,873,588 | +1.80(+1.07%) |
Oct 20, 2021 | 168.93 | 169.84 | 167.99 | 168.94 | 3,168,685 | +0.28(+0.16%) |
Oct 19, 2021 | 165.91 | 168.78 | 164.77 | 168.66 | 3,494,181 | +3.15(+1.90%) |
Oct 18, 2021 | 162.70 | 165.83 | 162.07 | 165.51 | 2,646,385 | +1.23(+0.75%) |
Oct 15, 2021 | 162.36 | 164.34 | 162.06 | 164.28 | 3,023,360 | +3.67(+2.28%) |
Oct 14, 2021 | 159.01 | 161.00 | 158.64 | 160.62 | 5,281,297 | +3.68(+2.34%) |
Oct 13, 2021 | 158.48 | 159.19 | 156.19 | 156.94 | 3,577,954 | +0.31(+0.20%) |
Oct 12, 2021 | 160.91 | 161.92 | 156.43 | 156.62 | 3,160,577 | -3.71(-2.31%) |
Oct 11, 2021 | 160.54 | 163.80 | 160.23 | 160.33 | 2,057,682 | -0.69(-0.43%) |
Oct 08, 2021 | 160.88 | 161.33 | 159.16 | 161.02 | 3,294,489 | +1.57(+0.98%) |
Oct 07, 2021 | 159.88 | 161.66 | 159.22 | 159.45 | 2,276,248 | +0.89(+0.56%) |
Oct 06, 2021 | 156.39 | 158.77 | 155.78 | 158.56 | 2,884,035 | +0.65(+0.41%) |
Oct 05, 2021 | 157.79 | 159.21 | 156.57 | 157.91 | 3,035,975 | +1.10(+0.70%) |
Oct 04, 2021 | 159.22 | 160.14 | 156.27 | 156.81 | 5,631,498 | -3.01(-1.88%) |
Oct 01, 2021 | 160.26 | 161.26 | 157.33 | 159.82 | 3,716,823 | -0.10(-0.07%) |
Sep 30, 2021 | 162.68 | 163.54 | 159.81 | 159.93 | 5,048,293 | -1.30(-0.81%) |
Sep 29, 2021 | 162.85 | 164.08 | 160.54 | 161.23 | 3,663,656 | -2.34(-1.43%) |
Sep 28, 2021 | 164.50 | 166.99 | 163.46 | 163.56 | 5,753,016 | -5.37(-3.18%) |
Sep 27, 2021 | 169.28 | 170.09 | 167.68 | 168.93 | 4,709,606 | -1.54(-0.90%) |
Sep 24, 2021 | 168.59 | 170.78 | 167.91 | 170.47 | 2,506,430 | +1.23(+0.73%) |
Sep 23, 2021 | 166.63 | 169.77 | 166.30 | 169.24 | 3,552,117 | +3.23(+1.94%) |
Sep 22, 2021 | 164.24 | 166.40 | 163.51 | 166.01 | 3,649,096 | +3.13(+1.92%) |
Sep 21, 2021 | 163.12 | 163.90 | 160.65 | 162.88 | 4,200,778 | +1.03(+0.64%) |
Sep 20, 2021 | 162.43 | 163.06 | 159.50 | 161.85 | 10,670,352 | -1.94(-1.18%) |
Sep 17, 2021 | 163.67 | 165.21 | 162.61 | 163.78 | 13,672,977 | -1.61(-0.98%) |
Sep 16, 2021 | 164.65 | 166.59 | 164.65 | 165.40 | 4,798,650 | -0.83(-0.50%) |
Sep 15, 2021 | 166.10 | 166.59 | 164.32 | 166.23 | 4,711,005 | +0.65(+0.39%) |
Sep 14, 2021 | 165.71 | 166.25 | 163.80 | 165.58 | 5,587,471 | +0.56(+0.34%) |
Sep 13, 2021 | 163.85 | 165.33 | 162.62 | 165.02 | 7,782,658 | +2.74(+1.69%) |
Sep 10, 2021 | 161.95 | 164.33 | 161.90 | 162.28 | 4,486,708 | +1.08(+0.67%) |
Sep 09, 2021 | 155.91 | 162.46 | 155.91 | 161.20 | 7,960,836 | +4.91(+3.14%) |
Sep 08, 2021 | 156.33 | 158.20 | 155.08 | 156.29 | 4,838,300 | +0.38(+0.25%) |
Sep 07, 2021 | 155.32 | 156.36 | 154.83 | 155.91 | 5,374,509 | +0.79(+0.51%) |
Sep 03, 2021 | 155.19 | 156.12 | 154.44 | 155.12 | 2,498,263 | -0.17(-0.11%) |
Sep 02, 2021 | 154.82 | 155.59 | 153.95 | 155.29 | 4,727,951 | +1.44(+0.94%) |
Sep 01, 2021 | 156.38 | 156.79 | 153.78 | 153.84 | 6,821,245 | -1.76(-1.13%) |
Aug 31, 2021 | 158.66 | 158.94 | 154.06 | 155.60 | 9,567,982 | -3.85(-2.41%) |
Aug 30, 2021 | 159.43 | 160.68 | 159.13 | 159.45 | 5,133,124 | +0.48(+0.30%) |
Aug 27, 2021 | 159.75 | 162.15 | 158.68 | 158.97 | 9,567,627 | -0.84(-0.53%) |
Aug 26, 2021 | 157.56 | 160.88 | 156.31 | 159.81 | 7,651,543 | +3.87(+2.48%) |
Aug 25, 2021 | 157.95 | 159.68 | 155.07 | 155.94 | 20,144,794 | -1.76(-1.12%) |
Aug 24, 2021 | 161.50 | 161.99 | 156.66 | 157.70 | 8,556,722 | -3.59(-2.23%) |
Aug 23, 2021 | 161.88 | 164.31 | 157.90 | 161.30 | 14,161,067 | +2.84(+1.79%) |
Aug 20, 2021 | 158.67 | 159.92 | 156.96 | 158.46 | 3,063,450 | -0.14(-0.09%) |
Aug 19, 2021 | 157.01 | 158.77 | 155.52 | 158.60 | 3,629,358 | +0.96(+0.61%) |
Aug 18, 2021 | 156.80 | 159.79 | 153.36 | 157.64 | 5,734,355 | -0.49(-0.31%) |
Aug 17, 2021 | 161.78 | 161.78 | 157.52 | 158.13 | 4,830,045 | -4.56(-2.80%) |
Aug 16, 2021 | 161.30 | 163.13 | 161.15 | 162.69 | 2,274,931 | +0.96(+0.59%) |
Aug 13, 2021 | 161.03 | 162.38 | 160.12 | 161.73 | 2,146,081 | +1.43(+0.89%) |
Aug 12, 2021 | 161.18 | 161.38 | 158.38 | 160.30 | 2,694,418 | -1.79(-1.10%) |
Aug 11, 2021 | 163.59 | 163.64 | 160.40 | 162.09 | 2,046,970 | -0.57(-0.35%) |
Aug 10, 2021 | 162.90 | 163.21 | 160.70 | 162.66 | 2,044,212 | -0.24(-0.15%) |
Aug 09, 2021 | 162.66 | 164.06 | 161.07 | 162.90 | 2,714,091 | +0.17(+0.11%) |
Aug 06, 2021 | 160.54 | 163.45 | 160.10 | 162.72 | 3,327,662 | +1.13(+0.70%) |
Aug 05, 2021 | 165.04 | 165.24 | 160.54 | 161.59 | 3,647,416 | -2.51(-1.53%) |
Aug 04, 2021 | 160.45 | 166.64 | 160.32 | 164.10 | 10,728,030 | +3.71(+2.31%) |
Aug 03, 2021 | 160.10 | 160.72 | 157.46 | 160.40 | 3,440,174 | +1.01(+0.63%) |
Aug 02, 2021 | 160.36 | 162.91 | 159.15 | 159.39 | 2,967,803 | +0.19(+0.12%) |
Jul 30, 2021 | 157.45 | 159.94 | 157.03 | 159.20 | 2,817,194 | +0.84(+0.53%) |
Jul 29, 2021 | 156.69 | 158.95 | 156.46 | 158.36 | 3,328,162 | +2.38(+1.52%) |
Jul 28, 2021 | 155.30 | 156.56 | 154.84 | 155.98 | 3,820,042 | +1.38(+0.89%) |
Jul 27, 2021 | 155.48 | 155.71 | 151.70 | 154.60 | 4,288,359 | -1.25(-0.80%) |
Jul 26, 2021 | 153.35 | 156.27 | 153.35 | 155.85 | 1,823,176 | +0.33(+0.21%) |
Jul 23, 2021 | 155.21 | 155.79 | 153.73 | 155.52 | 2,291,286 | +1.45(+0.94%) |
Jul 22, 2021 | 154.29 | 155.02 | 152.93 | 154.06 | 3,418,937 | -2.68(-1.71%) |
Jul 21, 2021 | 153.37 | 156.74 | 152.88 | 156.74 | 2,200,091 | +3.74(+2.44%) |
Jul 20, 2021 | 151.51 | 153.86 | 150.16 | 153.01 | 2,977,327 | +1.84(+1.21%) |
Jul 19, 2021 | 150.93 | 151.77 | 148.86 | 151.17 | 2,915,186 | -1.39(-0.91%) |
Jul 16, 2021 | 155.94 | 156.66 | 152.39 | 152.56 | 2,402,111 | -3.06(-1.97%) |
Jul 15, 2021 | 157.76 | 157.76 | 154.35 | 155.62 | 3,687,009 | -2.38(-1.50%) |
Jul 14, 2021 | 160.39 | 161.65 | 157.72 | 158.00 | 2,116,760 | -1.05(-0.66%) |
Jul 13, 2021 | 158.82 | 160.09 | 157.82 | 159.04 | 2,243,506 | -0.28(-0.17%) |
Jul 12, 2021 | 158.34 | 159.39 | 157.53 | 159.32 | 2,181,101 | +1.22(+0.77%) |
Jul 09, 2021 | 155.91 | 158.43 | 154.75 | 158.10 | 2,467,486 | +2.24(+1.44%) |
Jul 08, 2021 | 154.26 | 156.23 | 152.31 | 155.86 | 3,315,353 | -1.44(-0.92%) |
Jul 07, 2021 | 160.96 | 161.11 | 156.59 | 157.31 | 4,421,831 | -2.75(-1.72%) |
Jul 06, 2021 | 163.10 | 163.10 | 158.56 | 160.05 | 2,411,868 | -2.24(-1.38%) |
Jul 02, 2021 | 161.93 | 162.82 | 161.30 | 162.29 | 1,644,207 | +1.43(+0.89%) |
Jul 01, 2021 | 163.58 | 163.64 | 160.59 | 160.86 | 3,013,034 | -2.84(-1.74%) |
Jun 30, 2021 | 162.74 | 163.98 | 161.84 | 163.71 | 3,106,992 | +0.72(+0.44%) |
Jun 29, 2021 | 161.92 | 163.40 | 161.56 | 162.98 | 2,230,967 | +0.79(+0.49%) |
Jun 28, 2021 | 160.64 | 162.75 | 160.17 | 162.19 | 2,382,963 | +2.77(+1.74%) |
Jun 25, 2021 | 159.30 | 161.15 | 158.87 | 159.43 | 3,112,377 | +0.59(+0.37%) |
Jun 24, 2021 | 158.04 | 159.06 | 157.12 | 158.84 | 2,166,320 | +3.24(+2.08%) |
Jun 23, 2021 | 155.59 | 156.83 | 154.99 | 155.59 | 2,373,559 | -0.04(-0.03%) |
Jun 22, 2021 | 155.51 | 156.13 | 154.45 | 155.63 | 3,137,929 | -0.46(-0.29%) |
Jun 21, 2021 | 154.59 | 156.24 | 154.22 | 156.09 | 3,126,723 | +1.86(+1.21%) |
Jun 18, 2021 | 156.93 | 157.22 | 153.54 | 154.22 | 4,139,849 | -3.83(-2.42%) |
Jun 17, 2021 | 157.87 | 159.96 | 156.98 | 158.06 | 2,515,010 | +0.19(+0.12%) |
Jun 16, 2021 | 159.81 | 160.35 | 156.37 | 157.87 | 2,482,819 | -1.52(-0.95%) |
Jun 15, 2021 | 160.16 | 160.63 | 158.88 | 159.39 | 2,500,568 | -0.78(-0.49%) |
Jun 14, 2021 | 159.53 | 160.17 | 157.75 | 160.17 | 2,897,847 | +0.80(+0.50%) |
Jun 11, 2021 | 159.45 | 159.50 | 158.26 | 159.37 | 2,506,413 | +0.25(+0.16%) |
Jun 10, 2021 | 158.98 | 159.62 | 156.60 | 159.12 | 3,055,925 | +0.92(+0.58%) |
Jun 09, 2021 | 157.30 | 158.71 | 156.84 | 158.20 | 3,413,045 | +1.39(+0.89%) |
Jun 08, 2021 | 158.33 | 158.33 | 155.22 | 156.81 | 2,563,000 | +0.41(+0.26%) |
Jun 07, 2021 | 156.57 | 157.44 | 155.96 | 156.40 | 2,102,457 | -1.05(-0.66%) |
Jun 04, 2021 | 154.41 | 157.99 | 154.41 | 157.45 | 2,569,402 | +3.34(+2.17%) |
Jun 03, 2021 | 153.69 | 155.69 | 153.11 | 154.11 | 2,685,685 | -2.31(-1.48%) |
Jun 02, 2021 | 155.81 | 157.20 | 155.34 | 156.42 | 2,178,827 | +0.77(+0.49%) |
Jun 01, 2021 | 155.72 | 158.15 | 154.27 | 155.65 | 3,135,884 | -0.86(-0.55%) |
May 28, 2021 | 155.69 | 157.49 | 155.07 | 156.52 | 2,892,240 | +1.32(+0.85%) |
May 27, 2021 | 155.18 | 157.23 | 154.94 | 155.19 | 3,647,914 | +0.02(+0.01%) |
May 26, 2021 | 155.02 | 156.39 | 154.03 | 155.18 | 4,241,656 | +0.15(+0.10%) |
May 25, 2021 | 155.58 | 156.40 | 154.05 | 155.02 | 3,513,975 | +1.15(+0.74%) |
May 24, 2021 | 152.44 | 154.33 | 152.19 | 153.88 | 3,627,352 | +2.98(+1.98%) |
May 21, 2021 | 151.21 | 152.23 | 150.53 | 150.90 | 3,724,507 | -0.10(-0.07%) |
May 20, 2021 | 147.12 | 152.64 | 146.64 | 151.00 | 6,322,339 | +6.01(+4.15%) |
May 19, 2021 | 138.05 | 145.19 | 136.42 | 144.99 | 7,462,776 | +6.85(+4.96%) |
May 18, 2021 | 141.66 | 141.83 | 138.06 | 138.14 | 4,458,564 | -2.09(-1.49%) |
May 17, 2021 | 140.48 | 140.92 | 138.12 | 140.23 | 5,371,483 | -1.43(-1.01%) |
May 14, 2021 | 140.13 | 142.76 | 138.84 | 141.66 | 5,124,282 | +2.82(+2.03%) |
May 13, 2021 | 139.77 | 141.40 | 137.88 | 138.84 | 4,280,614 | +0.55(+0.40%) |
May 12, 2021 | 139.57 | 141.09 | 137.91 | 138.29 | 4,998,501 | -4.54(-3.18%) |
May 11, 2021 | 140.46 | 144.01 | 140.00 | 142.83 | 4,903,610 | +0.05(+0.03%) |
May 10, 2021 | 148.50 | 148.82 | 142.75 | 142.78 | 4,364,260 | -6.13(-4.11%) |
May 07, 2021 | 148.35 | 149.94 | 147.73 | 148.91 | 2,858,428 | +1.74(+1.18%) |
May 06, 2021 | 145.81 | 148.17 | 144.74 | 147.16 | 5,042,961 | +1.41(+0.97%) |
May 05, 2021 | 145.14 | 146.97 | 144.21 | 145.75 | 4,663,137 | +1.91(+1.33%) |
May 04, 2021 | 142.03 | 143.93 | 140.66 | 143.84 | 4,065,508 | +0.56(+0.39%) |