Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 189.41 | 190.20 | 187.68 | 187.68 | 3,677 | -1.73(-0.91%) |
Mar 30, 2022 | 190.23 | 191.26 | 188.51 | 189.41 | 5,810 | -0.41(-0.21%) |
Mar 29, 2022 | 190.24 | 190.85 | 189.55 | 189.82 | 8,905 | +1.21(+0.64%) |
Mar 28, 2022 | 188.31 | 189.01 | 187.29 | 188.61 | 30,775 | +0.23(+0.12%) |
Mar 25, 2022 | 188.76 | 189.26 | 187.75 | 188.38 | 5,395 | +0.45(+0.24%) |
Mar 24, 2022 | 187.97 | 187.99 | 186.81 | 187.93 | 4,202 | +1.39(+0.75%) |
Mar 23, 2022 | 188.06 | 188.17 | 186.54 | 186.54 | 5,445 | -1.71(-0.91%) |
Mar 22, 2022 | 189.13 | 189.13 | 187.66 | 188.25 | 4,909 | -0.38(-0.20%) |
Mar 21, 2022 | 188.59 | 190.20 | 188.21 | 188.63 | 51,333 | -0.41(-0.22%) |
Mar 18, 2022 | 188.62 | 189.50 | 187.88 | 189.04 | 9,758 | +0.50(+0.27%) |
Mar 17, 2022 | 184.87 | 188.63 | 184.87 | 188.54 | 13,561 | +3.59(+1.94%) |
Mar 16, 2022 | 183.81 | 185.17 | 182.39 | 184.95 | 23,433 | +2.18(+1.19%) |
Mar 15, 2022 | 181.80 | 182.77 | 180.52 | 182.77 | 5,982 | +2.26(+1.25%) |
Mar 14, 2022 | 181.47 | 183.13 | 180.21 | 180.50 | 7,951 | +0.12(+0.07%) |
Mar 11, 2022 | 180.78 | 182.13 | 180.38 | 180.38 | 14,161 | +0.45(+0.25%) |
Mar 10, 2022 | 177.85 | 179.93 | 179.93 | 4,091 | +0.60(+0.33%) | |
Mar 09, 2022 | 178.46 | 180.13 | 178.03 | 179.33 | 4,193 | +3.62(+2.06%) |
Mar 08, 2022 | 178.26 | 178.49 | 175.41 | 175.71 | 4,742 | -2.40(-1.35%) |
Mar 07, 2022 | 179.08 | 179.25 | 177.55 | 178.11 | 4,668 | -1.64(-0.91%) |
Mar 04, 2022 | 177.26 | 179.75 | 177.08 | 179.75 | 3,597 | +0.63(+0.35%) |
Mar 03, 2022 | 180.14 | 180.14 | 178.54 | 179.12 | 5,045 | +0.03(+0.02%) |
Mar 02, 2022 | 176.62 | 179.49 | 175.31 | 179.09 | 3,816 | +3.83(+2.18%) |
Mar 01, 2022 | 176.54 | 176.54 | 174.61 | 175.26 | 10,212 | -1.41(-0.80%) |
Feb 28, 2022 | 177.71 | 177.71 | 175.31 | 176.68 | 10,936 | -3.21(-1.79%) |
Feb 25, 2022 | 173.88 | 180.41 | 177.48 | 179.89 | 10,340 | +5.91(+3.40%) |
Feb 24, 2022 | 170.27 | 174.01 | 170.27 | 173.98 | 13,962 | -0.48(-0.28%) |
Feb 23, 2022 | 175.84 | 176.11 | 174.38 | 174.46 | 6,488 | -1.61(-0.91%) |
Feb 22, 2022 | 177.26 | 177.48 | 175.62 | 176.07 | 3,943 | -2.35(-1.32%) |
Feb 18, 2022 | 178.41 | 0 | -1.31(-0.73%) | |||
Feb 17, 2022 | 181.17 | 181.17 | 179.68 | 179.72 | 3,025 | -2.47(-1.35%) |
Feb 16, 2022 | 182.44 | 182.55 | 181.50 | 182.19 | 2,695 | +0.18(+0.10%) |
Feb 15, 2022 | 180.01 | 182.05 | 180.01 | 182.01 | 6,036 | +2.46(+1.37%) |
Feb 14, 2022 | 180.41 | 180.41 | 178.27 | 179.55 | 5,889 | -2.08(-1.14%) |
Feb 11, 2022 | 181.54 | 183.15 | 180.87 | 181.63 | 4,830 | -0.42(-0.23%) |
Feb 10, 2022 | 183.19 | 184.06 | 181.46 | 182.04 | 5,810 | -1.98(-1.08%) |
Feb 09, 2022 | 182.89 | 184.42 | 182.89 | 184.03 | 7,101 | +1.51(+0.83%) |
Feb 08, 2022 | 181.28 | 182.51 | 180.15 | 182.51 | 4,961 | -1.22(-0.67%) |
Feb 07, 2022 | 183.56 | 184.12 | 183.50 | 183.74 | 3,511 | +0.79(+0.43%) |
Feb 04, 2022 | 182.04 | 183.79 | 182.04 | 182.95 | 1,822 | -0.12(-0.07%) |
Feb 03, 2022 | 184.04 | 184.06 | 182.95 | 183.07 | 3,536 | -2.45(-1.32%) |
Feb 02, 2022 | 183.40 | 185.78 | 183.24 | 185.53 | 3,895 | +1.37(+0.74%) |
Feb 01, 2022 | 183.03 | 184.16 | 182.78 | 184.16 | 5,489 | +0.84(+0.46%) |
Jan 31, 2022 | 181.41 | 183.32 | 183.31 | 18,239 | +0.88(+0.48%) | |
Jan 28, 2022 | 178.53 | 182.44 | 178.53 | 182.44 | 3,180 | +2.96(+1.65%) |
Jan 27, 2022 | 180.35 | 182.30 | 179.43 | 179.47 | 5,296 | +0.50(+0.28%) |
Jan 26, 2022 | 181.22 | 181.37 | 178.17 | 178.97 | 7,916 | -0.42(-0.24%) |
Jan 25, 2022 | 176.89 | 180.21 | 176.89 | 179.40 | 10,260 | +1.31(+0.73%) |
Jan 24, 2022 | 176.67 | 178.09 | 172.63 | 178.09 | 16,050 | -1.40(-0.78%) |
Jan 21, 2022 | 180.63 | 182.08 | 179.41 | 179.49 | 5,716 | -1.81(-1.00%) |
Jan 20, 2022 | 181.93 | 183.72 | 181.30 | 181.30 | 5,361 | -0.49(-0.27%) |
Jan 19, 2022 | 183.79 | 183.79 | 181.79 | 181.79 | 3,333 | -1.16(-0.64%) |
Jan 18, 2022 | 183.40 | 184.00 | 182.87 | 182.96 | 16,195 | -2.45(-1.32%) |
Jan 14, 2022 | 185.41 | 0 | -0.40(-0.22%) | |||
Jan 13, 2022 | 188.73 | 188.73 | 185.49 | 185.82 | 5,979 | -2.89(-1.53%) |
Jan 12, 2022 | 189.01 | 189.16 | 188.20 | 188.71 | 7,871 | -1.87(-0.98%) |
Jan 11, 2022 | 191.25 | 191.25 | 189.44 | 190.58 | 4,590 | +0.10(+0.05%) |
Jan 10, 2022 | 188.99 | 190.48 | 187.66 | 190.48 | 17,308 | +2.23(+1.19%) |
Jan 07, 2022 | 187.30 | 188.58 | 187.14 | 188.25 | 6,094 | +1.47(+0.79%) |
Jan 06, 2022 | 186.78 | 187.82 | 185.01 | 186.78 | 4,403 | -0.51(-0.27%) |
Jan 05, 2022 | 188.69 | 189.74 | 187.17 | 187.29 | 30,356 | -0.71(-0.38%) |
Jan 04, 2022 | 188.42 | 188.61 | 186.78 | 188.00 | 29,477 | -2.52(-1.32%) |
Jan 03, 2022 | 191.79 | 191.79 | 189.02 | 190.52 | 6,526 | -1.56(-0.81%) |
Dec 31, 2021 | 192.23 | 193.63 | 192.05 | 192.08 | 53,491 | -0.31(-0.16%) |
Dec 30, 2021 | 191.64 | 193.09 | 191.64 | 192.39 | 6,016 | +0.90(+0.47%) |
Dec 29, 2021 | 190.80 | 191.69 | 190.80 | 191.49 | 11,238 | +0.01(+0.01%) |
Dec 28, 2021 | 192.58 | 192.58 | 190.87 | 191.47 | 10,071 | -1.25(-0.65%) |
Dec 27, 2021 | 192.43 | 192.72 | 191.98 | 192.72 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.30 | 191.96 | 191.30 | 191.68 | 7,287 | +0.74(+0.39%) |
Dec 22, 2021 | 188.97 | 191.45 | 188.97 | 190.94 | 4,355 | +1.54(+0.81%) |
Dec 21, 2021 | 189.29 | 189.47 | 187.37 | 189.40 | 12,012 | -0.02(-0.01%) |
Dec 20, 2021 | 189.05 | 189.68 | 187.13 | 189.41 | 24,737 | +0.99(+0.53%) |
Dec 17, 2021 | 188.77 | 189.84 | 187.19 | 188.42 | 10,051 | -2.22(-1.17%) |
Dec 16, 2021 | 188.40 | 191.10 | 187.93 | 190.65 | 10,608 | +2.93(+1.56%) |
Dec 15, 2021 | 183.89 | 187.71 | 183.89 | 187.71 | 9,463 | +5.09(+2.79%) |
Dec 14, 2021 | 181.45 | 182.89 | 181.10 | 182.62 | 4,381 | +0.34(+0.18%) |
Dec 13, 2021 | 179.26 | 182.29 | 179.26 | 182.29 | 8,149 | +3.72(+2.08%) |
Dec 10, 2021 | 179.37 | 179.65 | 178.30 | 178.57 | 35,996 | -0.66(-0.37%) |
Dec 09, 2021 | 179.74 | 180.52 | 179.23 | 179.23 | 4,434 | -1.39(-0.77%) |
Dec 08, 2021 | 180.01 | 180.82 | 178.77 | 180.62 | 11,123 | +1.19(+0.66%) |
Dec 07, 2021 | 179.03 | 180.10 | 178.36 | 179.43 | 5,911 | +1.56(+0.88%) |
Dec 06, 2021 | 179.16 | 179.50 | 177.87 | 177.87 | 5,724 | -1.17(-0.65%) |
Dec 03, 2021 | 180.22 | 180.22 | 178.32 | 179.04 | 7,650 | -0.24(-0.13%) |
Dec 02, 2021 | 179.98 | 180.28 | 179.22 | 179.28 | 2,836 | -1.07(-0.59%) |
Dec 01, 2021 | 179.76 | 182.44 | 179.76 | 180.35 | 7,737 | +1.02(+0.57%) |
Nov 30, 2021 | 180.12 | 181.42 | 179.24 | 179.34 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.60 | 185.60 | 181.29 | 181.29 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.35 | 185.08 | 183.25 | 183.86 | 8,567 | +0.36(+0.20%) |
Nov 24, 2021 | 184.22 | 184.22 | 182.98 | 183.50 | 3,388 | -0.65(-0.35%) |
Nov 23, 2021 | 183.29 | 184.21 | 183.29 | 184.15 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.92 | 185.43 | 183.92 | 184.25 | 3,610 | +0.10(+0.05%) |
Nov 19, 2021 | 186.06 | 186.20 | 184.15 | 184.15 | 14,103 | -1.36(-0.73%) |
Nov 18, 2021 | 186.54 | 185.66 | 185.49 | 185.51 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.71 | 186.71 | 186.06 | 186.48 | 10,344 | +0.46(+0.25%) |
Nov 16, 2021 | 185.64 | 186.61 | 185.19 | 186.02 | 4,903 | +0.20(+0.11%) |
Nov 15, 2021 | 187.64 | 187.64 | 185.82 | 185.82 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.41 | 188.41 | 186.95 | 187.26 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.42 | 187.40 | 185.88 | 186.97 | 2,552 | -0.04(-0.02%) |
Nov 10, 2021 | 184.93 | 187.02 | 6,657 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.57 | 185.78 | 185.28 | 185.54 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.17 | 186.99 | 186.15 | 186.89 | 8,598 | +0.73(+0.39%) |
Nov 05, 2021 | 185.68 | 186.83 | 183.85 | 186.16 | 6,535 | +2.71(+1.48%) |
Nov 04, 2021 | 184.17 | 184.17 | 182.58 | 183.45 | 7,111 | -0.49(-0.27%) |
Nov 03, 2021 | 182.95 | 183.95 | 182.80 | 183.94 | 5,476 | +0.90(+0.49%) |
Nov 02, 2021 | 182.98 | 184.68 | 182.71 | 183.03 | 4,395 | +1.63(+0.90%) |
Nov 01, 2021 | 180.78 | 181.75 | 180.27 | 181.41 | 3,520 | +1.13(+0.63%) |
Oct 29, 2021 | 178.70 | 180.27 | 178.38 | 180.27 | 4,930 | +1.38(+0.77%) |
Oct 28, 2021 | 176.96 | 179.20 | 176.96 | 178.89 | 7,504 | +1.94(+1.10%) |
Oct 27, 2021 | 178.23 | 178.23 | 176.87 | 176.94 | 1,907 | -2.51(-1.40%) |
Oct 26, 2021 | 179.81 | 179.45 | 10,647 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.47 | 179.11 | 178.47 | 179.11 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.40 | 178.93 | 178.05 | 178.93 | 4,976 | +0.44(+0.24%) |
Oct 21, 2021 | 178.73 | 178.73 | 177.86 | 178.49 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.12 | 179.36 | 177.12 | 178.62 | 8,510 | +1.49(+0.84%) |
Oct 19, 2021 | 175.32 | 177.37 | 175.17 | 177.13 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.15 | 176.15 | 174.55 | 175.03 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.54 | 177.54 | 176.79 | 176.79 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.62 | 177.07 | 175.62 | 176.06 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.17 | 175.05 | 173.74 | 174.81 | 2,784 | +0.25(+0.14%) |
Oct 12, 2021 | 175.34 | 175.36 | 174.57 | 174.57 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.73 | 177.08 | 176.12 | 176.12 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.58 | 176.91 | 176.39 | 176.53 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.68 | 177.97 | 176.73 | 176.73 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.66 | 174.67 | 173.23 | 174.67 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.87 | 175.82 | 174.87 | 174.59 | 2,215 | +0.05(+0.03%) |
Oct 04, 2021 | 175.94 | 176.67 | 174.08 | 174.55 | 13,017 | -2.12(-1.20%) |
Oct 01, 2021 | 174.70 | 177.48 | 174.13 | 176.67 | 15,258 | +1.19(+0.68%) |
Sep 30, 2021 | 178.46 | 178.49 | 175.48 | 175.48 | 4,972 | -1.49(-0.84%) |
Sep 29, 2021 | 176.90 | 177.00 | 176.66 | 176.97 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.21 | 177.21 | 174.85 | 175.69 | 9,620 | -2.05(-1.16%) |
Sep 27, 2021 | 178.78 | 178.89 | 177.75 | 177.75 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.57 | 179.57 | 178.67 | 178.67 | 1,475 | -0.46(-0.26%) |
Sep 23, 2021 | 177.66 | 179.65 | 177.66 | 179.12 | 8,122 | +2.40(+1.36%) |
Sep 22, 2021 | 177.11 | 177.64 | 176.67 | 176.73 | 5,286 | -0.09(-0.05%) |
Sep 21, 2021 | 177.61 | 177.61 | 176.82 | 176.82 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.38 | 177.79 | 174.90 | 176.50 | 9,697 | -1.27(-0.71%) |
Sep 17, 2021 | 177.40 | 177.87 | 176.91 | 177.77 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.93 | 178.72 | 177.04 | 178.44 | 9,010 | -0.77(-0.43%) |
Sep 15, 2021 | 178.93 | 179.77 | 178.93 | 179.21 | 5,953 | +0.15(+0.09%) |
Sep 14, 2021 | 180.75 | 180.81 | 179.06 | 179.06 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.09 | 182.09 | 179.51 | 180.02 | 11,176 | -1.19(-0.66%) |
Sep 10, 2021 | 183.66 | 183.66 | 181.21 | 181.21 | 3,289 | -1.64(-0.90%) |
Sep 09, 2021 | 185.30 | 185.30 | 182.85 | 182.85 | 3,914 | -2.60(-1.40%) |
Sep 08, 2021 | 184.89 | 185.65 | 184.89 | 185.46 | 4,280 | -0.27(-0.14%) |
Sep 07, 2021 | 187.30 | 187.30 | 185.15 | 185.72 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.22 | 188.22 | 186.57 | 187.28 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.69 | 187.63 | 185.69 | 187.63 | 6,084 | +2.66(+1.44%) |
Sep 01, 2021 | 184.37 | 184.96 | 183.84 | 184.96 | 11,820 | +0.51(+0.28%) |
Aug 31, 2021 | 185.06 | 185.77 | 184.11 | 184.45 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.68 | 185.50 | 184.36 | 184.93 | 5,162 | +0.54(+0.30%) |
Aug 27, 2021 | 185.53 | 185.53 | 184.39 | 184.39 | 6,045 | -0.27(-0.15%) |
Aug 26, 2021 | 186.05 | 186.05 | 184.66 | 184.66 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.36 | 185.88 | 185.15 | 185.76 | 4,757 | -0.89(-0.47%) |
Aug 24, 2021 | 186.91 | 187.14 | 186.35 | 186.65 | 10,213 | -2.28(-1.21%) |
Aug 23, 2021 | 188.90 | 189.82 | 188.61 | 188.93 | 4,908 | +1.97(+1.05%) |
Aug 20, 2021 | 185.84 | 187.55 | 185.84 | 186.97 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.57 | 187.68 | 184.57 | 185.74 | 8,651 | -0.58(-0.31%) |
Aug 18, 2021 | 189.80 | 190.30 | 186.33 | 186.33 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.73 | 189.32 | 186.97 | 189.31 | 17,983 | +2.17(+1.16%) |
Aug 16, 2021 | 186.03 | 187.15 | 185.84 | 187.15 | 4,913 | +0.93(+0.50%) |
Aug 13, 2021 | 185.35 | 186.22 | 185.35 | 186.22 | 3,433 | +1.91(+1.03%) |
Aug 12, 2021 | 182.85 | 184.52 | 182.85 | 184.31 | 9,115 | +2.43(+1.34%) |
Aug 11, 2021 | 184.86 | 184.86 | 181.81 | 181.88 | 6,378 | -2.79(-1.51%) |
Aug 10, 2021 | 184.18 | 185.14 | 183.14 | 184.68 | 6,474 | +0.77(+0.42%) |
Aug 09, 2021 | 184.25 | 185.04 | 183.52 | 183.90 | 15,182 | -1.00(-0.54%) |
Aug 06, 2021 | 185.94 | 185.94 | 183.98 | 184.91 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.15 | 185.59 | 184.38 | 185.54 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.87 | 186.87 | 184.91 | 184.91 | 7,876 | -2.19(-1.17%) |
Aug 03, 2021 | 185.08 | 187.10 | 184.58 | 187.10 | 10,054 | +2.97(+1.61%) |
Aug 02, 2021 | 184.24 | 184.86 | 183.86 | 184.13 | 28,415 | +1.26(+0.69%) |
Jul 30, 2021 | 183.76 | 183.76 | 182.62 | 182.87 | 2,904 | -0.72(-0.39%) |
Jul 29, 2021 | 185.48 | 185.48 | 183.59 | 183.59 | 3,535 | -0.87(-0.47%) |
Jul 28, 2021 | 181.42 | 184.93 | 181.42 | 184.46 | 3,287 | +2.88(+1.59%) |
Jul 27, 2021 | 181.36 | 181.58 | 180.26 | 181.58 | 2,269 | +0.57(+0.31%) |
Jul 26, 2021 | 181.72 | 181.72 | 180.91 | 181.01 | 4,780 | -1.00(-0.55%) |
Jul 23, 2021 | 181.31 | 182.20 | 181.31 | 182.01 | 6,173 | +1.38(+0.76%) |
Jul 22, 2021 | 180.14 | 180.97 | 180.14 | 180.63 | 2,342 | +0.44(+0.24%) |
Jul 21, 2021 | 179.38 | 180.19 | 179.38 | 180.19 | 2,656 | +0.97(+0.54%) |
Jul 20, 2021 | 176.77 | 179.53 | 176.77 | 179.23 | 3,354 | +3.06(+1.74%) |
Jul 19, 2021 | 175.33 | 176.23 | 174.56 | 176.17 | 4,922 | -1.11(-0.62%) |
Jul 16, 2021 | 176.94 | 177.67 | 176.94 | 177.27 | 24,415 | +0.02(+0.01%) |
Jul 15, 2021 | 177.71 | 177.84 | 177.02 | 177.25 | 2,791 | -1.37(-0.77%) |
Jul 14, 2021 | 179.05 | 179.05 | 178.62 | 178.63 | 4,064 | -0.19(-0.11%) |
Jul 13, 2021 | 179.41 | 179.41 | 178.81 | 178.82 | 21,753 | -1.13(-0.63%) |
Jul 12, 2021 | 179.54 | 180.47 | 179.54 | 179.95 | 2,537 | -0.08(-0.04%) |
Jul 09, 2021 | 179.53 | 180.35 | 179.53 | 180.03 | 4,777 | +1.40(+0.78%) |
Jul 08, 2021 | 177.23 | 178.87 | 176.95 | 178.63 | 2,812 | -0.69(-0.39%) |
Jul 07, 2021 | 178.75 | 179.33 | 178.40 | 179.32 | 4,499 | +0.31(+0.17%) |
Jul 06, 2021 | 179.33 | 179.34 | 178.43 | 179.01 | 13,326 | -1.31(-0.73%) |
Jul 02, 2021 | 179.67 | 180.32 | 179.12 | 180.32 | 2,082 | +0.98(+0.55%) |
Jul 01, 2021 | 177.37 | 179.34 | 177.37 | 179.34 | 3,224 | +2.16(+1.22%) |
Jun 30, 2021 | 177.18 | 177.45 | 176.98 | 177.18 | 6,840 | -0.47(-0.26%) |
Jun 29, 2021 | 178.30 | 178.56 | 177.38 | 177.65 | 5,017 | -0.78(-0.44%) |
Jun 28, 2021 | 178.98 | 178.98 | 177.89 | 178.42 | 9,843 | -0.50(-0.28%) |
Jun 25, 2021 | 177.62 | 178.98 | 177.62 | 178.93 | 18,103 | +1.12(+0.63%) |
Jun 24, 2021 | 177.40 | 177.88 | 177.40 | 177.81 | 2,064 | +1.65(+0.93%) |
Jun 23, 2021 | 176.61 | 176.66 | 176.03 | 176.16 | 4,959 | -1.34(-0.75%) |
Jun 22, 2021 | 177.53 | 177.58 | 176.82 | 177.50 | 2,046 | -0.32(-0.18%) |
Jun 21, 2021 | 176.86 | 177.84 | 176.22 | 177.83 | 2,143 | +1.68(+0.95%) |
Jun 18, 2021 | 177.51 | 177.51 | 176.00 | 176.14 | 6,244 | -2.42(-1.35%) |
Jun 17, 2021 | 177.54 | 178.56 | 176.90 | 178.56 | 3,084 | +0.37(+0.21%) |
Jun 16, 2021 | 179.29 | 179.29 | 177.74 | 178.19 | 16,277 | -0.10(-0.06%) |
Jun 15, 2021 | 179.71 | 179.71 | 177.95 | 178.30 | 4,156 | -0.56(-0.31%) |
Jun 14, 2021 | 179.40 | 179.40 | 178.32 | 178.86 | 6,457 | -0.30(-0.17%) |
Jun 11, 2021 | 180.78 | 180.78 | 178.20 | 179.16 | 4,409 | -1.67(-0.92%) |
Jun 10, 2021 | 178.01 | 180.84 | 178.01 | 180.83 | 5,751 | +3.50(+1.97%) |
Jun 09, 2021 | 174.83 | 177.37 | 174.83 | 177.33 | 11,558 | +2.85(+1.63%) |
Jun 08, 2021 | 175.35 | 175.35 | 173.41 | 174.48 | 3,970 | -0.55(-0.31%) |
Jun 07, 2021 | 173.99 | 176.26 | 173.91 | 175.03 | 6,106 | +1.07(+0.61%) |
Jun 04, 2021 | 174.78 | 174.78 | 173.93 | 173.96 | 3,349 | +0.01(+0.01%) |
Jun 03, 2021 | 173.61 | 174.22 | 173.42 | 173.95 | 6,555 | +0.56(+0.32%) |
Jun 02, 2021 | 173.83 | 174.21 | 173.25 | 173.39 | 9,558 | +0.06(+0.03%) |
Jun 01, 2021 | 176.15 | 176.15 | 173.30 | 173.33 | 7,069 | -1.88(-1.07%) |
May 28, 2021 | 176.46 | 176.46 | 175.14 | 175.21 | 2,986 | +0.44(+0.25%) |
May 27, 2021 | 175.73 | 175.73 | 174.73 | 174.77 | 6,314 | -0.48(-0.28%) |
May 26, 2021 | 175.08 | 175.25 | 175.05 | 175.25 | 10,834 | -0.38(-0.21%) |
May 25, 2021 | 177.61 | 177.61 | 175.62 | 175.62 | 16,700 | -1.15(-0.65%) |
May 24, 2021 | 177.71 | 177.71 | 176.78 | 176.78 | 3,149 | -0.11(-0.06%) |
May 21, 2021 | 177.61 | 178.31 | 176.89 | 176.89 | 3,048 | -0.30(-0.17%) |
May 20, 2021 | 174.60 | 177.30 | 174.60 | 177.19 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.07 | 174.70 | 173.34 | 174.70 | 5,246 | -0.88(-0.50%) |
May 18, 2021 | 176.30 | 176.34 | 175.59 | 175.59 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.29 | 176.31 | 175.29 | 175.70 | 4,129 | +0.26(+0.15%) |
May 14, 2021 | 174.42 | 175.47 | 174.42 | 175.44 | 6,290 | +1.19(+0.68%) |
May 13, 2021 | 171.39 | 174.53 | 171.39 | 174.25 | 33,568 | +2.29(+1.33%) |
May 12, 2021 | 172.17 | 173.29 | 171.96 | 171.96 | 5,797 | +0.26(+0.15%) |
May 11, 2021 | 171.39 | 172.83 | 171.39 | 171.70 | 4,211 | -0.63(-0.36%) |
May 10, 2021 | 172.76 | 173.80 | 172.32 | 172.32 | 4,865 | +0.24(+0.14%) |
May 07, 2021 | 171.25 | 172.85 | 171.25 | 172.08 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.59 | 171.10 | 168.65 | 171.10 | 13,937 | -0.12(-0.07%) |
May 05, 2021 | 170.51 | 171.89 | 170.32 | 171.23 | 4,745 | +0.75(+0.44%) |
May 04, 2021 | 171.59 | 171.59 | 170.04 | 170.48 | 2,531 | -1.86(-1.08%) |
May 03, 2021 | 171.40 | 172.45 | 171.40 | 172.34 | 12,359 | +2.12(+1.25%) |
Apr 30, 2021 | 170.20 | 171.08 | 170.16 | 170.22 | 8,945 | -0.78(-0.45%) |
Apr 29, 2021 | 171.14 | 171.14 | 169.74 | 170.99 | 3,544 | -0.65(-0.38%) |
Apr 28, 2021 | 171.53 | 171.76 | 171.52 | 171.64 | 2,169 | +0.18(+0.11%) |
Apr 27, 2021 | 171.56 | 171.82 | 171.46 | 171.46 | 2,680 | -0.88(-0.51%) |
Apr 26, 2021 | 172.04 | 172.49 | 172.04 | 172.34 | 4,719 | +0.29(+0.17%) |
Apr 23, 2021 | 172.08 | 172.24 | 171.48 | 172.06 | 3,157 | +0.30(+0.18%) |
Apr 22, 2021 | 172.85 | 173.75 | 171.54 | 171.75 | 2,683 | -1.37(-0.79%) |
Apr 21, 2021 | 171.98 | 173.12 | 171.98 | 173.12 | 5,642 | +1.92(+1.12%) |
Apr 20, 2021 | 169.46 | 171.25 | 169.46 | 171.21 | 5,600 | +1.42(+0.83%) |
Apr 19, 2021 | 170.66 | 171.01 | 169.45 | 169.79 | 5,012 | -0.34(-0.20%) |
Apr 16, 2021 | 169.18 | 170.35 | 169.18 | 170.13 | 3,367 | +1.19(+0.70%) |
Apr 15, 2021 | 168.57 | 169.87 | 168.57 | 168.94 | 4,942 | +1.61(+0.96%) |
Apr 14, 2021 | 165.89 | 168.06 | 165.89 | 167.33 | 6,825 | +1.02(+0.61%) |
Apr 13, 2021 | 164.98 | 166.54 | 164.93 | 166.32 | 8,437 | -0.18(-0.11%) |
Apr 12, 2021 | 166.35 | 166.65 | 165.57 | 166.50 | 6,411 | -0.33(-0.20%) |
Apr 09, 2021 | 165.98 | 166.83 | 165.61 | 166.83 | 4,315 | +0.61(+0.37%) |
Apr 08, 2021 | 166.15 | 166.90 | 166.15 | 166.22 | 8,918 | -0.09(-0.05%) |
Apr 07, 2021 | 166.49 | 166.93 | 166.31 | 166.31 | 1,298 | -0.47(-0.28%) |
Apr 06, 2021 | 167.64 | 168.55 | 166.76 | 166.77 | 6,041 | -1.29(-0.77%) |
Apr 05, 2021 | 168.46 | 168.82 | 167.76 | 168.07 | 5,923 | +0.07(+0.04%) |