Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 168.31 | 168.89 | 165.86 | 166.09 | 12,284,372 | -2.21(-1.31%) |
Mar 30, 2022 | 167.23 | 168.56 | 166.52 | 168.31 | 6,698,248 | +1.73(+1.04%) |
Mar 29, 2022 | 167.40 | 168.13 | 165.69 | 166.57 | 6,375,400 | -0.08(-0.05%) |
Mar 28, 2022 | 165.55 | 166.99 | 165.27 | 166.66 | 5,979,866 | +0.85(+0.51%) |
Mar 25, 2022 | 164.65 | 166.54 | 164.21 | 165.81 | 5,132,441 | +1.58(+0.96%) |
Mar 24, 2022 | 164.00 | 164.51 | 163.13 | 164.23 | 5,347,978 | +0.84(+0.52%) |
Mar 23, 2022 | 164.22 | 164.51 | 163.15 | 163.39 | 5,606,564 | -0.62(-0.38%) |
Mar 22, 2022 | 164.78 | 164.78 | 162.98 | 164.00 | 9,038,007 | -0.78(-0.47%) |
Mar 21, 2022 | 163.69 | 166.03 | 163.37 | 164.78 | 8,082,664 | +0.93(+0.57%) |
Mar 18, 2022 | 165.88 | 165.88 | 162.75 | 163.85 | 14,735,348 | -1.84(-1.11%) |
Mar 17, 2022 | 164.20 | 165.73 | 163.26 | 165.69 | 7,973,158 | +2.14(+1.31%) |
Mar 16, 2022 | 164.44 | 165.83 | 161.72 | 163.56 | 10,251,460 | -1.52(-0.92%) |
Mar 15, 2022 | 162.44 | 165.43 | 161.71 | 165.07 | 11,262,050 | +4.17(+2.59%) |
Mar 14, 2022 | 159.96 | 163.18 | 159.65 | 160.90 | 8,247,442 | +2.19(+1.38%) |
Mar 11, 2022 | 158.50 | 160.69 | 158.40 | 158.71 | 5,536,005 | -0.29(-0.18%) |
Mar 10, 2022 | 157.97 | 159.46 | 157.51 | 159.00 | 6,585,093 | +0.28(+0.18%) |
Mar 09, 2022 | 159.33 | 159.53 | 157.34 | 158.72 | 7,733,762 | +0.60(+0.38%) |
Mar 08, 2022 | 161.23 | 162.24 | 157.92 | 158.12 | 11,843,225 | -3.27(-2.03%) |
Mar 07, 2022 | 157.73 | 162.24 | 156.84 | 161.39 | 12,444,102 | +2.56(+1.61%) |
Mar 04, 2022 | 157.11 | 159.19 | 156.37 | 158.83 | 6,725,215 | +0.94(+0.59%) |
Mar 03, 2022 | 156.23 | 158.70 | 155.87 | 157.90 | 7,822,958 | +2.29(+1.47%) |
Mar 02, 2022 | 154.08 | 157.10 | 153.73 | 155.61 | 7,249,112 | +1.91(+1.24%) |
Mar 01, 2022 | 152.80 | 154.40 | 152.20 | 153.70 | 9,322,284 | -0.53(-0.35%) |
Feb 28, 2022 | 152.64 | 154.80 | 152.18 | 154.23 | 9,998,212 | -1.34(-0.86%) |
Feb 25, 2022 | 149.95 | 156.49 | 152.51 | 155.57 | 12,100,589 | +7.37(+4.97%) |
Feb 24, 2022 | 149.74 | 150.07 | 145.94 | 148.21 | 13,784,495 | -2.89(-1.91%) |
Feb 23, 2022 | 151.36 | 152.42 | 150.74 | 151.09 | 8,554,547 | +0.08(+0.05%) |
Feb 22, 2022 | 153.29 | 153.45 | 150.36 | 151.02 | 7,328,978 | -2.08(-1.36%) |
Feb 18, 2022 | 153.10 | 0 | -1.66(-1.07%) | |||
Feb 17, 2022 | 155.71 | 155.93 | 153.57 | 154.76 | 6,686,910 | -0.57(-0.37%) |
Feb 16, 2022 | 155.03 | 156.29 | 154.31 | 155.32 | 9,108,937 | -0.47(-0.30%) |
Feb 15, 2022 | 154.70 | 156.53 | 154.59 | 155.80 | 7,121,933 | +1.59(+1.03%) |
Feb 14, 2022 | 156.17 | 156.41 | 152.54 | 154.21 | 9,627,661 | -1.97(-1.26%) |
Feb 11, 2022 | 157.48 | 158.44 | 156.01 | 156.17 | 14,095,228 | -1.59(-1.01%) |
Feb 10, 2022 | 159.43 | 159.44 | 157.65 | 157.76 | 11,119,683 | -1.93(-1.21%) |
Feb 09, 2022 | 160.23 | 160.39 | 159.47 | 159.69 | 5,785,011 | -0.02(-0.01%) |
Feb 08, 2022 | 159.25 | 160.21 | 158.75 | 159.71 | 6,761,334 | +0.42(+0.26%) |
Feb 07, 2022 | 159.62 | 159.92 | 158.31 | 159.29 | 6,513,202 | -0.53(-0.33%) |
Feb 04, 2022 | 159.24 | 161.08 | 158.41 | 159.82 | 6,972,036 | -1.05(-0.65%) |
Feb 03, 2022 | 160.41 | 161.67 | 160.87 | 6,701,507 | -0.01(-0.01%) | |
Feb 02, 2022 | 157.98 | 161.09 | 157.98 | 160.88 | 7,925,075 | +1.76(+1.11%) |
Feb 01, 2022 | 159.92 | 160.15 | 157.77 | 159.12 | 8,756,870 | -1.31(-0.82%) |
Jan 31, 2022 | 159.70 | 160.74 | 160.44 | 8,649,962 | +0.47(+0.29%) | |
Jan 28, 2022 | 159.10 | 159.98 | 157.65 | 159.97 | 10,512,474 | +1.12(+0.70%) |
Jan 27, 2022 | 157.74 | 160.08 | 157.37 | 158.85 | 9,736,825 | +2.06(+1.31%) |
Jan 26, 2022 | 156.01 | 157.58 | 154.79 | 156.79 | 10,695,971 | +0.70(+0.45%) |
Jan 25, 2022 | 151.19 | 156.74 | 150.46 | 156.10 | 15,118,571 | +4.34(+2.86%) |
Jan 24, 2022 | 152.72 | 152.87 | 147.37 | 151.76 | 15,093,060 | -1.77(-1.15%) |
Jan 21, 2022 | 154.76 | 156.43 | 153.15 | 153.53 | 11,330,204 | -0.35(-0.23%) |
Jan 20, 2022 | 155.78 | 156.31 | 153.58 | 153.88 | 6,453,307 | -1.24(-0.80%) |
Jan 19, 2022 | 155.70 | 157.11 | 154.87 | 155.12 | 6,363,911 | -0.48(-0.31%) |
Jan 18, 2022 | 155.60 | 156.18 | 154.59 | 155.60 | 8,393,118 | -0.69(-0.44%) |
Jan 14, 2022 | 156.29 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 157.37 | 158.69 | 156.87 | 157.15 | 6,589,060 | -0.96(-0.61%) |
Jan 12, 2022 | 157.94 | 158.38 | 156.76 | 158.11 | 8,715,354 | -1.36(-0.85%) |
Jan 11, 2022 | 161.09 | 161.46 | 158.41 | 159.47 | 8,956,224 | -1.71(-1.06%) |
Jan 10, 2022 | 161.74 | 161.74 | 160.31 | 161.18 | 8,266,835 | -0.80(-0.49%) |
Jan 07, 2022 | 159.66 | 162.31 | 159.36 | 161.98 | 7,502,473 | +2.16(+1.35%) |
Jan 06, 2022 | 160.31 | 160.63 | 159.05 | 159.82 | 7,840,659 | -0.55(-0.34%) |
Jan 05, 2022 | 160.17 | 161.53 | 159.81 | 160.37 | 7,534,097 | +1.06(+0.67%) |
Jan 04, 2022 | 159.29 | 160.44 | 158.86 | 159.31 | 7,246,462 | -0.43(-0.27%) |
Jan 03, 2022 | 158.50 | 159.79 | 157.47 | 159.74 | 6,456,354 | +0.44(+0.27%) |
Dec 31, 2021 | 160.66 | 160.80 | 159.26 | 159.30 | 4,735,335 | -1.15(-0.72%) |
Dec 30, 2021 | 160.28 | 160.98 | 159.93 | 160.45 | 4,544,095 | +0.71(+0.44%) |
Dec 29, 2021 | 158.30 | 160.16 | 158.22 | 159.75 | 3,931,701 | +1.12(+0.70%) |
Dec 28, 2021 | 158.11 | 158.90 | 157.92 | 158.63 | 3,422,497 | +0.63(+0.40%) |
Dec 27, 2021 | 157.50 | 158.16 | 157.09 | 158.00 | 3,978,555 | +1.32(+0.84%) |
Dec 23, 2021 | 156.33 | 157.33 | 155.84 | 156.67 | 3,760,172 | +0.30(+0.19%) |
Dec 22, 2021 | 155.57 | 156.60 | 154.69 | 156.38 | 4,486,958 | +0.67(+0.43%) |
Dec 21, 2021 | 156.50 | 156.53 | 154.56 | 155.71 | 8,539,605 | -0.50(-0.32%) |
Dec 20, 2021 | 156.26 | 156.92 | 155.09 | 156.21 | 8,539,320 | -0.45(-0.29%) |
Dec 17, 2021 | 157.97 | 159.03 | 156.12 | 156.66 | 18,009,700 | -4.45(-2.76%) |
Dec 16, 2021 | 159.48 | 161.57 | 159.09 | 161.11 | 9,654,098 | +2.22(+1.39%) |
Dec 15, 2021 | 158.16 | 159.51 | 157.76 | 158.89 | 9,180,894 | +0.32(+0.20%) |
Dec 14, 2021 | 156.75 | 159.21 | 155.66 | 158.57 | 11,256,054 | +1.71(+1.09%) |
Dec 13, 2021 | 153.41 | 157.55 | 152.53 | 156.86 | 11,964,181 | +2.76(+1.79%) |
Dec 10, 2021 | 154.18 | 155.22 | 153.32 | 154.10 | 7,057,867 | -0.38(-0.25%) |
Dec 09, 2021 | 152.88 | 154.56 | 152.24 | 154.49 | 9,207,111 | +1.45(+0.95%) |
Dec 08, 2021 | 152.22 | 153.25 | 151.45 | 153.03 | 6,674,703 | +0.91(+0.60%) |
Dec 07, 2021 | 152.72 | 152.97 | 151.24 | 152.12 | 8,924,954 | +0.39(+0.26%) |
Dec 06, 2021 | 149.17 | 152.27 | 148.83 | 151.73 | 10,406,690 | +3.32(+2.23%) |
Dec 03, 2021 | 147.04 | 148.68 | 146.75 | 148.41 | 9,397,120 | +2.13(+1.46%) |
Dec 02, 2021 | 146.44 | 148.33 | 145.97 | 146.28 | 12,176,806 | -0.92(-0.63%) |
Dec 01, 2021 | 146.09 | 149.07 | 145.50 | 147.20 | 10,562,633 | +2.00(+1.38%) |
Nov 30, 2021 | 147.60 | 148.06 | 145.13 | 145.20 | 16,084,737 | -3.56(-2.39%) |
Nov 29, 2021 | 148.53 | 149.38 | 147.52 | 148.76 | 9,865,998 | +0.51(+0.35%) |
Nov 26, 2021 | 149.55 | 150.07 | 147.74 | 148.25 | 9,152,856 | -0.97(-0.65%) |
Nov 24, 2021 | 149.12 | 149.57 | 148.41 | 149.22 | 5,617,409 | -0.42(-0.28%) |
Nov 23, 2021 | 148.54 | 149.92 | 147.85 | 149.63 | 8,305,485 | +0.92(+0.62%) |
Nov 22, 2021 | 149.95 | 151.45 | 148.66 | 148.71 | 8,199,090 | -1.98(-1.32%) |
Nov 19, 2021 | 150.83 | 150.97 | 149.67 | 150.70 | 8,246,306 | +0.45(+0.30%) |
Nov 18, 2021 | 151.21 | 150.37 | 150.01 | 150.24 | 6,873,339 | -0.81(-0.54%) |
Nov 17, 2021 | 150.68 | 151.59 | 149.68 | 151.06 | 5,842,032 | +0.56(+0.37%) |
Nov 16, 2021 | 150.96 | 152.05 | 150.45 | 150.49 | 7,987,796 | -0.79(-0.52%) |
Nov 15, 2021 | 152.65 | 153.07 | 151.00 | 151.28 | 8,100,598 | -1.38(-0.90%) |
Nov 12, 2021 | 154.90 | 155.07 | 152.29 | 152.66 | 20,532,398 | +1.80(+1.20%) |
Nov 11, 2021 | 151.25 | 151.55 | 150.33 | 150.85 | 4,448,038 | -0.50(-0.33%) |
Nov 10, 2021 | 150.36 | 151.35 | 7,086,707 | +1.01(+0.67%) | ||
Nov 09, 2021 | 150.44 | 151.34 | 149.89 | 150.34 | 6,606,896 | -0.33(-0.22%) |
Nov 08, 2021 | 151.43 | 151.88 | 149.88 | 150.68 | 6,030,299 | -0.52(-0.34%) |
Nov 05, 2021 | 150.32 | 152.28 | 150.06 | 151.19 | 6,718,933 | -1.08(-0.71%) |
Nov 04, 2021 | 152.58 | 152.64 | 150.49 | 152.28 | 8,889,836 | -0.43(-0.28%) |
Nov 03, 2021 | 152.69 | 153.36 | 151.19 | 152.70 | 7,261,065 | -0.49(-0.32%) |
Nov 02, 2021 | 151.44 | 154.48 | 150.78 | 153.19 | 9,134,305 | +2.38(+1.58%) |
Nov 01, 2021 | 150.94 | 151.62 | 147.47 | 150.82 | 6,319,153 | +0.13(+0.09%) |
Oct 29, 2021 | 150.20 | 151.03 | 148.59 | 150.69 | 9,216,934 | +0.03(+0.02%) |
Oct 28, 2021 | 151.51 | 152.83 | 150.17 | 150.66 | 6,785,915 | -0.82(-0.54%) |
Oct 27, 2021 | 153.28 | 153.35 | 151.08 | 151.48 | 7,586,282 | -1.86(-1.21%) |
Oct 26, 2021 | 152.24 | 153.60 | 153.34 | 7,504,289 | +1.55(+1.02%) | |
Oct 25, 2021 | 151.46 | 152.01 | 149.60 | 151.80 | 7,258,638 | +0.33(+0.22%) |
Oct 22, 2021 | 150.85 | 151.78 | 150.76 | 151.46 | 4,652,811 | +0.30(+0.20%) |
Oct 21, 2021 | 152.00 | 152.02 | 150.13 | 151.17 | 4,889,361 | -0.35(-0.23%) |
Oct 20, 2021 | 151.70 | 152.42 | 151.04 | 151.52 | 6,488,032 | -0.08(-0.05%) |
Oct 19, 2021 | 148.85 | 152.79 | 148.75 | 151.60 | 10,896,585 | +3.47(+2.34%) |
Oct 18, 2021 | 148.25 | 148.25 | 147.28 | 148.13 | 8,063,695 | -1.09(-0.73%) |
Oct 15, 2021 | 148.97 | 149.70 | 148.40 | 149.22 | 7,478,263 | +1.10(+0.74%) |
Oct 14, 2021 | 147.75 | 149.08 | 147.65 | 148.12 | 4,950,525 | +0.84(+0.57%) |
Oct 13, 2021 | 146.00 | 148.10 | 145.94 | 147.28 | 7,461,934 | +1.40(+0.96%) |
Oct 12, 2021 | 148.02 | 148.19 | 145.56 | 145.88 | 7,227,381 | -2.37(-1.60%) |
Oct 11, 2021 | 148.82 | 149.74 | 147.97 | 148.25 | 4,433,561 | -0.63(-0.42%) |
Oct 08, 2021 | 149.24 | 149.51 | 148.25 | 148.88 | 4,694,982 | -0.38(-0.25%) |
Oct 07, 2021 | 148.04 | 150.44 | 148.04 | 149.26 | 5,738,197 | +1.32(+0.89%) |
Oct 06, 2021 | 147.90 | 147.98 | 146.02 | 147.94 | 7,903,813 | +0.31(+0.21%) |
Oct 05, 2021 | 147.89 | 149.05 | 147.24 | 147.63 | 5,541,890 | +0.33(+0.23%) |
Oct 04, 2021 | 148.01 | 148.01 | 145.87 | 147.30 | 9,318,570 | -1.16(-0.78%) |
Oct 01, 2021 | 149.44 | 149.78 | 146.75 | 148.46 | 9,261,962 | -0.95(-0.64%) |
Sep 30, 2021 | 152.31 | 153.02 | 149.36 | 149.41 | 7,536,633 | -2.33(-1.54%) |
Sep 29, 2021 | 150.80 | 152.33 | 150.59 | 151.74 | 5,538,441 | +1.12(+0.74%) |
Sep 28, 2021 | 150.89 | 151.64 | 149.66 | 150.62 | 8,225,812 | -0.33(-0.22%) |
Sep 27, 2021 | 151.72 | 152.06 | 150.66 | 150.96 | 6,242,787 | -1.10(-0.72%) |
Sep 24, 2021 | 152.42 | 153.25 | 151.62 | 152.06 | 4,755,695 | -0.46(-0.30%) |
Sep 23, 2021 | 152.09 | 153.36 | 151.86 | 152.52 | 5,077,752 | +0.86(+0.57%) |
Sep 22, 2021 | 152.97 | 153.53 | 151.38 | 151.66 | 6,114,217 | -0.56(-0.36%) |
Sep 21, 2021 | 152.29 | 153.55 | 151.94 | 152.21 | 7,202,272 | +0.67(+0.44%) |
Sep 20, 2021 | 151.24 | 152.81 | 150.03 | 151.55 | 7,859,449 | -0.87(-0.57%) |
Sep 17, 2021 | 152.00 | 152.56 | 151.31 | 152.42 | 14,670,418 | -0.44(-0.28%) |
Sep 16, 2021 | 153.25 | 154.00 | 151.90 | 152.85 | 6,123,976 | -0.19(-0.12%) |
Sep 15, 2021 | 152.65 | 153.54 | 152.01 | 153.04 | 8,576,032 | +0.57(+0.38%) |
Sep 14, 2021 | 153.94 | 154.07 | 152.19 | 152.46 | 5,683,508 | -0.93(-0.60%) |
Sep 13, 2021 | 155.35 | 155.43 | 152.77 | 153.39 | 6,780,779 | -1.08(-0.70%) |
Sep 10, 2021 | 155.93 | 156.43 | 154.38 | 154.47 | 7,260,198 | -1.02(-0.65%) |
Sep 09, 2021 | 158.37 | 158.37 | 155.15 | 155.49 | 7,687,279 | -3.54(-2.23%) |
Sep 08, 2021 | 158.77 | 160.03 | 158.27 | 159.03 | 5,038,957 | -0.39(-0.24%) |
Sep 07, 2021 | 161.30 | 161.93 | 158.82 | 159.42 | 7,414,519 | -2.52(-1.55%) |
Sep 03, 2021 | 161.99 | 162.10 | 160.80 | 161.94 | 4,429,099 | +0.10(+0.06%) |
Sep 02, 2021 | 161.29 | 162.07 | 160.89 | 161.83 | 4,913,117 | +1.10(+0.68%) |
Sep 01, 2021 | 159.96 | 160.73 | 159.18 | 160.73 | 5,758,180 | +0.56(+0.35%) |
Aug 31, 2021 | 160.50 | 161.43 | 159.57 | 160.17 | 7,680,889 | -0.49(-0.30%) |
Aug 30, 2021 | 159.85 | 161.23 | 159.84 | 160.66 | 3,516,116 | +0.67(+0.42%) |
Aug 27, 2021 | 161.23 | 161.23 | 159.82 | 159.98 | 7,616,288 | -0.34(-0.21%) |
Aug 26, 2021 | 160.93 | 161.64 | 160.13 | 160.33 | 5,436,972 | -0.86(-0.53%) |
Aug 25, 2021 | 162.54 | 162.73 | 160.87 | 161.19 | 6,160,866 | -1.07(-0.66%) |
Aug 24, 2021 | 163.74 | 163.94 | 162.16 | 162.26 | 6,198,659 | -2.05(-1.25%) |
Aug 23, 2021 | 165.03 | 165.53 | 164.25 | 164.31 | 6,984,288 | -0.71(-0.43%) |
Aug 20, 2021 | 164.52 | 165.47 | 163.77 | 165.03 | 5,902,925 | +0.80(+0.49%) |
Aug 19, 2021 | 162.43 | 164.92 | 161.93 | 164.23 | 6,105,399 | +1.27(+0.78%) |
Aug 18, 2021 | 165.08 | 165.08 | 162.90 | 162.96 | 7,755,184 | -2.10(-1.27%) |
Aug 17, 2021 | 163.07 | 165.09 | 163.07 | 165.05 | 6,568,977 | +1.50(+0.92%) |
Aug 16, 2021 | 162.37 | 163.60 | 161.82 | 163.55 | 5,200,906 | +1.46(+0.90%) |
Aug 13, 2021 | 161.21 | 162.13 | 161.05 | 162.09 | 6,395,901 | +0.97(+0.60%) |
Aug 12, 2021 | 159.86 | 161.21 | 159.65 | 161.13 | 4,774,941 | +1.29(+0.81%) |
Aug 11, 2021 | 160.25 | 160.46 | 159.62 | 159.84 | 4,589,411 | +0.03(+0.02%) |
Aug 10, 2021 | 159.34 | 160.12 | 158.90 | 159.81 | 4,000,154 | +0.06(+0.03%) |
Aug 09, 2021 | 159.76 | 160.25 | 159.04 | 159.76 | 4,295,424 | +0.55(+0.35%) |
Aug 06, 2021 | 159.97 | 159.97 | 158.60 | 159.20 | 4,981,211 | -0.53(-0.33%) |
Aug 05, 2021 | 159.88 | 159.88 | 158.57 | 159.74 | 4,666,123 | +0.30(+0.19%) |
Aug 04, 2021 | 160.21 | 160.56 | 159.34 | 159.43 | 5,211,486 | -0.95(-0.59%) |
Aug 03, 2021 | 158.85 | 160.48 | 158.59 | 160.38 | 6,558,185 | +1.95(+1.23%) |
Aug 02, 2021 | 158.62 | 158.96 | 157.54 | 158.43 | 4,045,528 | +0.06(+0.04%) |
Jul 30, 2021 | 158.68 | 159.09 | 158.04 | 158.37 | 5,813,755 | +0.02(+0.01%) |
Jul 29, 2021 | 158.86 | 159.42 | 157.34 | 158.35 | 4,581,823 | +0.00(+0.00%) |
Jul 28, 2021 | 158.85 | 159.45 | 158.26 | 158.35 | 6,274,237 | -0.44(-0.28%) |
Jul 27, 2021 | 158.00 | 158.85 | 156.96 | 158.79 | 7,708,314 | +0.73(+0.46%) |
Jul 26, 2021 | 158.02 | 158.31 | 157.14 | 158.06 | 4,876,647 | +0.07(+0.05%) |
Jul 23, 2021 | 157.26 | 158.34 | 156.69 | 157.99 | 5,453,173 | +1.66(+1.06%) |
Jul 22, 2021 | 155.76 | 157.33 | 155.10 | 156.33 | 5,743,306 | +0.45(+0.29%) |
Jul 21, 2021 | 155.70 | 156.06 | 154.03 | 155.88 | 8,248,001 | +0.96(+0.62%) |
Jul 20, 2021 | 153.49 | 157.09 | 153.44 | 154.92 | 10,766,649 | +1.44(+0.94%) |
Jul 19, 2021 | 153.14 | 154.68 | 152.04 | 153.47 | 8,937,787 | -1.12(-0.73%) |
Jul 16, 2021 | 154.82 | 155.51 | 154.46 | 154.60 | 6,344,995 | -0.25(-0.16%) |
Jul 15, 2021 | 155.70 | 156.25 | 154.25 | 154.84 | 7,237,274 | -1.88(-1.20%) |
Jul 14, 2021 | 156.34 | 157.11 | 155.46 | 156.73 | 6,700,146 | +1.06(+0.68%) |
Jul 13, 2021 | 155.40 | 156.12 | 155.12 | 155.67 | 5,101,401 | -0.19(-0.12%) |
Jul 12, 2021 | 156.10 | 157.43 | 155.00 | 155.87 | 8,523,279 | -0.25(-0.16%) |
Jul 09, 2021 | 155.76 | 156.68 | 155.65 | 156.11 | 6,655,772 | +0.62(+0.40%) |
Jul 08, 2021 | 155.43 | 155.85 | 154.12 | 155.50 | 6,258,321 | -0.30(-0.20%) |
Jul 07, 2021 | 154.03 | 155.88 | 154.03 | 155.80 | 6,843,279 | +1.32(+0.86%) |
Jul 06, 2021 | 154.42 | 155.30 | 153.58 | 154.48 | 6,630,619 | -0.93(-0.60%) |
Jul 02, 2021 | 152.68 | 155.70 | 152.33 | 155.41 | 9,851,663 | +2.78(+1.82%) |
Jul 01, 2021 | 151.51 | 152.68 | 151.41 | 152.63 | 6,869,815 | +1.12(+0.74%) |
Jun 30, 2021 | 150.83 | 151.72 | 150.52 | 151.51 | 6,687,433 | +0.65(+0.43%) |
Jun 29, 2021 | 150.83 | 151.41 | 150.28 | 150.85 | 4,077,170 | +0.01(+0.01%) |
Jun 28, 2021 | 151.23 | 151.81 | 150.38 | 150.84 | 6,092,565 | -0.17(-0.12%) |
Jun 25, 2021 | 149.85 | 151.54 | 149.81 | 151.02 | 11,921,442 | +0.77(+0.51%) |
Jun 24, 2021 | 150.16 | 151.01 | 149.72 | 150.25 | 4,946,478 | +0.68(+0.46%) |
Jun 23, 2021 | 150.54 | 150.54 | 149.43 | 149.57 | 4,885,610 | -0.91(-0.61%) |
Jun 22, 2021 | 150.56 | 150.86 | 150.16 | 150.48 | 6,118,929 | -0.20(-0.13%) |
Jun 21, 2021 | 149.69 | 151.06 | 149.22 | 150.68 | 7,168,149 | +1.71(+1.15%) |
Jun 18, 2021 | 150.16 | 151.00 | 148.79 | 148.97 | 14,128,140 | -2.98(-1.96%) |
Jun 17, 2021 | 151.00 | 152.39 | 150.37 | 151.95 | 6,387,913 | +0.73(+0.48%) |
Jun 16, 2021 | 151.56 | 152.44 | 150.35 | 151.22 | 7,598,690 | -0.05(-0.04%) |
Jun 15, 2021 | 151.96 | 152.54 | 151.19 | 151.28 | 5,505,211 | -0.81(-0.53%) |
Jun 14, 2021 | 151.29 | 152.17 | 150.73 | 152.09 | 5,360,404 | +0.38(+0.25%) |
Jun 11, 2021 | 153.65 | 153.66 | 151.03 | 151.71 | 8,035,424 | -1.95(-1.27%) |
Jun 10, 2021 | 152.66 | 154.11 | 152.66 | 153.66 | 7,027,866 | +1.37(+0.90%) |
Jun 09, 2021 | 150.82 | 152.46 | 150.51 | 152.29 | 6,051,692 | +2.02(+1.35%) |
Jun 08, 2021 | 152.00 | 152.35 | 149.05 | 150.26 | 8,423,031 | -1.33(-0.88%) |
Jun 07, 2021 | 152.66 | 152.96 | 151.41 | 151.60 | 5,828,596 | -1.04(-0.68%) |
Jun 04, 2021 | 153.59 | 154.10 | 152.55 | 152.64 | 7,079,182 | -0.06(-0.04%) |
Jun 03, 2021 | 152.56 | 153.72 | 152.39 | 152.70 | 6,316,525 | -0.15(-0.10%) |
Jun 02, 2021 | 152.02 | 153.33 | 151.85 | 152.85 | 7,400,387 | +0.62(+0.40%) |
Jun 01, 2021 | 156.48 | 156.53 | 152.09 | 152.23 | 11,359,621 | -3.42(-2.20%) |
May 28, 2021 | 155.90 | 157.27 | 155.58 | 155.65 | 6,960,106 | +0.40(+0.26%) |
May 27, 2021 | 155.66 | 156.50 | 154.85 | 155.25 | 8,823,026 | -0.24(-0.15%) |
May 26, 2021 | 156.34 | 156.42 | 154.76 | 155.49 | 6,226,809 | -0.93(-0.59%) |
May 25, 2021 | 156.96 | 157.29 | 156.10 | 156.42 | 8,095,143 | -0.43(-0.28%) |
May 24, 2021 | 157.17 | 157.59 | 156.13 | 156.85 | 5,649,126 | +0.60(+0.38%) |
May 21, 2021 | 156.59 | 157.88 | 156.17 | 156.25 | 7,119,911 | -0.10(-0.06%) |
May 20, 2021 | 155.32 | 156.83 | 155.09 | 156.35 | 5,307,037 | +0.91(+0.58%) |
May 19, 2021 | 154.93 | 155.52 | 153.58 | 155.45 | 6,054,678 | -0.34(-0.22%) |
May 18, 2021 | 155.36 | 156.62 | 154.94 | 155.79 | 6,395,986 | +0.06(+0.04%) |
May 17, 2021 | 155.74 | 157.10 | 155.65 | 155.73 | 6,259,592 | +0.16(+0.10%) |
May 14, 2021 | 156.73 | 156.85 | 155.53 | 155.58 | 6,343,433 | +0.24(+0.15%) |
May 13, 2021 | 152.60 | 156.01 | 152.60 | 155.34 | 8,773,503 | +1.61(+1.05%) |
May 12, 2021 | 154.04 | 155.19 | 153.50 | 153.73 | 7,394,095 | -0.62(-0.40%) |
May 11, 2021 | 155.93 | 156.17 | 153.80 | 154.35 | 8,991,496 | -1.27(-0.82%) |
May 10, 2021 | 155.28 | 156.76 | 154.67 | 155.62 | 9,143,334 | +1.62(+1.05%) |
May 07, 2021 | 153.82 | 154.62 | 153.39 | 154.00 | 5,817,705 | +0.69(+0.45%) |
May 06, 2021 | 152.44 | 153.44 | 151.94 | 153.31 | 6,049,677 | +0.61(+0.40%) |
May 05, 2021 | 153.09 | 153.91 | 152.44 | 152.70 | 8,528,869 | -0.64(-0.42%) |
May 04, 2021 | 150.65 | 153.41 | 150.50 | 153.34 | 11,137,450 | +2.34(+1.55%) |
May 03, 2021 | 149.53 | 151.10 | 149.09 | 151.00 | 7,214,868 | +2.27(+1.52%) |
Apr 30, 2021 | 150.03 | 150.19 | 148.54 | 148.73 | 9,933,592 | -1.34(-0.90%) |
Apr 29, 2021 | 147.97 | 150.13 | 147.89 | 150.07 | 6,996,036 | +2.03(+1.37%) |
Apr 28, 2021 | 148.85 | 149.16 | 147.74 | 148.04 | 8,148,967 | -1.10(-0.74%) |
Apr 27, 2021 | 149.67 | 149.81 | 148.49 | 149.14 | 6,861,815 | -0.86(-0.57%) |
Apr 26, 2021 | 151.00 | 151.18 | 149.67 | 150.00 | 6,594,638 | -1.28(-0.85%) |
Apr 23, 2021 | 150.38 | 151.77 | 149.89 | 151.28 | 6,601,096 | +0.31(+0.21%) |
Apr 22, 2021 | 151.57 | 151.97 | 150.46 | 150.97 | 8,007,116 | -1.29(-0.85%) |
Apr 21, 2021 | 152.06 | 152.55 | 151.07 | 152.26 | 6,929,104 | +0.10(+0.07%) |
Apr 20, 2021 | 147.15 | 153.35 | 147.15 | 152.16 | 15,371,694 | +3.46(+2.33%) |
Apr 19, 2021 | 148.52 | 149.08 | 147.00 | 148.69 | 9,138,303 | +0.41(+0.28%) |
Apr 16, 2021 | 147.46 | 148.53 | 146.75 | 148.28 | 9,901,206 | +1.69(+1.15%) |
Apr 15, 2021 | 146.89 | 148.42 | 146.44 | 146.59 | 8,232,630 | +0.43(+0.29%) |
Apr 14, 2021 | 144.25 | 146.34 | 143.99 | 146.16 | 8,442,444 | +0.40(+0.28%) |
Apr 13, 2021 | 143.37 | 146.17 | 143.06 | 145.76 | 20,154,972 | -1.97(-1.34%) |
Apr 12, 2021 | 147.23 | 148.14 | 146.55 | 147.73 | 5,495,684 | +0.36(+0.24%) |
Apr 09, 2021 | 148.17 | 148.91 | 146.03 | 147.38 | 9,210,702 | -1.57(-1.06%) |
Apr 08, 2021 | 149.89 | 149.99 | 148.84 | 148.95 | 5,512,250 | -0.59(-0.39%) |
Apr 07, 2021 | 149.48 | 150.15 | 149.27 | 149.53 | 5,039,925 | +0.20(+0.14%) |
Apr 06, 2021 | 149.96 | 150.37 | 148.98 | 149.33 | 5,551,275 | -0.04(-0.02%) |
Apr 05, 2021 | 149.56 | 150.58 | 148.67 | 149.37 | 8,081,357 | +0.55(+0.37%) |