Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 165.43 | 165.93 | 164.60 | 164.99 | 26,212 | -0.37(-0.22%) |
Mar 30, 2022 | 164.56 | 165.36 | 163.94 | 165.36 | 210,085 | +0.28(+0.17%) |
Mar 29, 2022 | 165.04 | 165.08 | 164.00 | 165.08 | 4,889 | +1.53(+0.93%) |
Mar 28, 2022 | 162.91 | 163.58 | 162.40 | 163.56 | 5,852 | +0.33(+0.20%) |
Mar 25, 2022 | 161.61 | 163.22 | 161.61 | 163.22 | 2,116 | +1.78(+1.11%) |
Mar 24, 2022 | 160.49 | 161.44 | 160.49 | 161.44 | 2,602 | +1.20(+0.75%) |
Mar 23, 2022 | 161.74 | 161.74 | 160.24 | 160.24 | 6,504 | -1.02(-0.63%) |
Mar 22, 2022 | 160.34 | 161.41 | 160.12 | 161.26 | 39,945 | +1.23(+0.77%) |
Mar 21, 2022 | 161.25 | 161.25 | 159.40 | 160.03 | 10,799 | +0.28(+0.17%) |
Mar 18, 2022 | 158.88 | 159.75 | 158.46 | 159.75 | 11,657 | +0.19(+0.12%) |
Mar 17, 2022 | 158.47 | 160.02 | 158.47 | 159.56 | 41,920 | +0.92(+0.58%) |
Mar 16, 2022 | 159.14 | 159.14 | 157.22 | 158.64 | 6,889 | +0.24(+0.15%) |
Mar 15, 2022 | 156.60 | 158.40 | 156.60 | 158.40 | 4,382 | +2.22(+1.42%) |
Mar 14, 2022 | 157.31 | 157.34 | 155.89 | 156.18 | 4,554 | +0.46(+0.30%) |
Mar 11, 2022 | 158.47 | 158.70 | 155.72 | 155.72 | 4,930 | -1.91(-1.21%) |
Mar 10, 2022 | 158.51 | 156.67 | 157.63 | 8,286 | -1.26(-0.79%) | |
Mar 09, 2022 | 160.18 | 160.54 | 158.89 | 158.89 | 14,239 | +0.64(+0.41%) |
Mar 08, 2022 | 163.51 | 163.51 | 158.25 | 158.25 | 85,553 | -4.85(-2.98%) |
Mar 07, 2022 | 165.10 | 165.95 | 163.11 | 163.11 | 21,210 | -2.66(-1.60%) |
Mar 04, 2022 | 163.78 | 165.99 | 163.10 | 165.76 | 23,818 | +0.33(+0.20%) |
Mar 03, 2022 | 164.53 | 166.11 | 164.53 | 165.43 | 8,466 | +1.81(+1.11%) |
Mar 02, 2022 | 161.63 | 164.03 | 161.46 | 163.62 | 16,401 | +2.09(+1.29%) |
Mar 01, 2022 | 163.14 | 163.14 | 160.81 | 161.53 | 32,395 | -1.19(-0.73%) |
Feb 28, 2022 | 162.59 | 163.00 | 161.10 | 162.72 | 12,719 | -1.96(-1.19%) |
Feb 25, 2022 | 160.46 | 164.69 | 162.51 | 164.69 | 12,439 | +5.23(+3.28%) |
Feb 24, 2022 | 160.33 | 160.33 | 156.41 | 159.46 | 16,000 | -2.86(-1.76%) |
Feb 23, 2022 | 163.75 | 163.85 | 162.23 | 162.32 | 18,368 | -0.94(-0.58%) |
Feb 22, 2022 | 163.78 | 163.78 | 162.60 | 163.26 | 18,618 | -0.63(-0.39%) |
Feb 18, 2022 | 163.89 | 0 | +0.56(+0.34%) | |||
Feb 17, 2022 | 162.01 | 163.64 | 161.47 | 163.33 | 15,734 | +0.69(+0.42%) |
Feb 16, 2022 | 162.66 | 163.70 | 161.45 | 162.64 | 26,641 | +0.05(+0.03%) |
Feb 15, 2022 | 163.35 | 163.91 | 162.16 | 162.59 | 8,690 | +0.09(+0.05%) |
Feb 14, 2022 | 163.56 | 163.56 | 160.57 | 162.50 | 20,908 | -0.81(-0.50%) |
Feb 11, 2022 | 163.22 | 164.35 | 162.81 | 163.32 | 61,301 | +0.56(+0.35%) |
Feb 10, 2022 | 163.21 | 164.20 | 162.33 | 162.75 | 23,434 | -1.48(-0.90%) |
Feb 09, 2022 | 164.37 | 165.03 | 164.03 | 164.23 | 103,730 | +0.30(+0.18%) |
Feb 08, 2022 | 163.48 | 164.39 | 163.30 | 163.93 | 29,634 | +0.77(+0.47%) |
Feb 07, 2022 | 162.73 | 163.85 | 162.02 | 163.16 | 6,804 | +1.15(+0.71%) |
Feb 04, 2022 | 163.44 | 163.44 | 161.64 | 162.01 | 56,467 | -2.86(-1.74%) |
Feb 03, 2022 | 165.02 | 165.93 | 164.87 | 103,883 | -0.23(-0.14%) | |
Feb 02, 2022 | 163.42 | 165.26 | 163.42 | 165.10 | 23,437 | +1.22(+0.75%) |
Feb 01, 2022 | 163.65 | 164.03 | 162.17 | 163.88 | 37,089 | +0.25(+0.15%) |
Jan 31, 2022 | 162.36 | 163.82 | 163.63 | 15,829 | +0.13(+0.08%) | |
Jan 28, 2022 | 161.15 | 163.53 | 160.74 | 163.50 | 43,758 | +1.43(+0.88%) |
Jan 27, 2022 | 162.34 | 164.43 | 161.54 | 162.07 | 41,060 | +1.21(+0.75%) |
Jan 26, 2022 | 162.61 | 162.61 | 159.97 | 160.86 | 25,800 | -1.72(-1.06%) |
Jan 25, 2022 | 163.06 | 163.58 | 161.23 | 162.58 | 27,879 | -2.02(-1.23%) |
Jan 24, 2022 | 164.85 | 164.97 | 161.32 | 164.60 | 40,396 | -0.37(-0.22%) |
Jan 21, 2022 | 165.46 | 166.75 | 164.61 | 164.97 | 25,348 | +0.21(+0.13%) |
Jan 20, 2022 | 166.40 | 167.05 | 164.69 | 164.75 | 88,489 | -1.78(-1.07%) |
Jan 19, 2022 | 166.33 | 167.56 | 166.22 | 166.54 | 43,108 | -0.09(-0.05%) |
Jan 18, 2022 | 167.77 | 167.77 | 166.30 | 166.63 | 46,038 | -2.03(-1.20%) |
Jan 14, 2022 | 168.66 | 0 | +0.88(+0.53%) | |||
Jan 13, 2022 | 167.01 | 168.04 | 166.82 | 167.77 | 6,946 | +1.33(+0.80%) |
Jan 12, 2022 | 166.98 | 166.98 | 166.01 | 166.44 | 9,244 | -0.39(-0.23%) |
Jan 11, 2022 | 166.01 | 166.90 | 165.26 | 166.83 | 47,034 | -0.03(-0.02%) |
Jan 10, 2022 | 167.87 | 168.20 | 166.64 | 166.86 | 37,024 | -1.21(-0.72%) |
Jan 07, 2022 | 166.83 | 168.43 | 166.83 | 168.06 | 11,446 | +1.27(+0.76%) |
Jan 06, 2022 | 167.52 | 168.06 | 166.66 | 166.79 | 37,831 | -0.03(-0.02%) |
Jan 05, 2022 | 166.66 | 168.05 | 166.66 | 166.82 | 32,085 | +0.31(+0.19%) |
Jan 04, 2022 | 165.55 | 167.08 | 165.55 | 166.51 | 46,179 | +1.53(+0.93%) |
Jan 03, 2022 | 164.11 | 164.99 | 163.09 | 164.98 | 54,481 | +0.20(+0.12%) |
Dec 31, 2021 | 163.80 | 164.90 | 163.65 | 164.78 | 5,565 | +1.28(+0.78%) |
Dec 30, 2021 | 163.56 | 163.72 | 163.49 | 163.50 | 3,406 | -0.22(-0.13%) |
Dec 29, 2021 | 162.78 | 163.89 | 162.78 | 163.72 | 6,862 | +0.66(+0.40%) |
Dec 28, 2021 | 161.51 | 163.06 | 161.51 | 163.06 | 6,548 | +1.25(+0.77%) |
Dec 27, 2021 | 160.76 | 161.81 | 160.74 | 161.81 | 8,476 | +1.19(+0.74%) |
Dec 23, 2021 | 160.78 | 160.91 | 160.45 | 160.61 | 5,087 | +0.41(+0.26%) |
Dec 22, 2021 | 158.96 | 160.21 | 158.96 | 160.20 | 9,322 | +0.58(+0.36%) |
Dec 21, 2021 | 159.65 | 160.03 | 159.27 | 159.62 | 65,276 | -0.35(-0.22%) |
Dec 20, 2021 | 159.44 | 159.97 | 158.99 | 159.97 | 11,705 | -0.23(-0.14%) |
Dec 17, 2021 | 161.82 | 162.31 | 160.18 | 160.20 | 10,492 | -2.32(-1.43%) |
Dec 16, 2021 | 160.49 | 162.65 | 160.49 | 162.52 | 31,596 | +1.73(+1.08%) |
Dec 15, 2021 | 159.60 | 160.91 | 159.72 | 160.79 | 8,867 | +1.59(+1.00%) |
Dec 14, 2021 | 159.54 | 159.69 | 158.91 | 159.20 | 16,479 | -0.02(-0.01%) |
Dec 13, 2021 | 156.91 | 159.61 | 156.80 | 159.22 | 11,149 | +2.01(+1.28%) |
Dec 10, 2021 | 156.27 | 157.28 | 156.21 | 157.21 | 6,185 | +2.14(+1.38%) |
Dec 09, 2021 | 154.47 | 155.51 | 154.46 | 155.07 | 5,912 | +0.38(+0.25%) |
Dec 08, 2021 | 154.89 | 154.95 | 153.46 | 154.69 | 10,655 | -0.46(-0.30%) |
Dec 07, 2021 | 155.72 | 155.82 | 155.00 | 155.15 | 9,757 | +0.32(+0.21%) |
Dec 06, 2021 | 153.27 | 155.54 | 153.27 | 154.83 | 9,348 | +2.51(+1.65%) |
Dec 03, 2021 | 150.88 | 152.32 | 150.88 | 152.32 | 16,410 | +1.74(+1.16%) |
Dec 02, 2021 | 148.32 | 151.35 | 148.32 | 150.57 | 7,005 | +2.45(+1.66%) |
Dec 01, 2021 | 150.72 | 151.28 | 148.02 | 148.12 | 16,578 | -0.81(-0.54%) |
Nov 30, 2021 | 152.24 | 152.24 | 148.92 | 148.93 | 9,780 | -4.31(-2.81%) |
Nov 29, 2021 | 153.87 | 153.87 | 153.08 | 153.24 | 10,697 | +0.17(+0.11%) |
Nov 26, 2021 | 153.68 | 154.03 | 152.89 | 153.07 | 38,082 | -1.97(-1.27%) |
Nov 24, 2021 | 155.36 | 155.36 | 154.47 | 155.04 | 6,213 | -0.69(-0.45%) |
Nov 23, 2021 | 154.95 | 155.94 | 154.95 | 155.73 | 12,515 | +1.10(+0.71%) |
Nov 22, 2021 | 153.04 | 155.16 | 153.04 | 154.63 | 9,254 | +1.62(+1.06%) |
Nov 19, 2021 | 153.44 | 154.01 | 152.96 | 153.01 | 40,148 | -0.54(-0.35%) |
Nov 18, 2021 | 154.37 | 153.59 | 153.52 | 153.55 | 58,556 | -1.14(-0.74%) |
Nov 17, 2021 | 154.64 | 154.87 | 154.39 | 154.69 | 7,662 | -0.37(-0.24%) |
Nov 16, 2021 | 155.84 | 156.34 | 155.06 | 155.06 | 6,152 | -0.89(-0.57%) |
Nov 15, 2021 | 154.75 | 156.12 | 154.75 | 155.95 | 9,296 | +1.34(+0.87%) |
Nov 12, 2021 | 155.34 | 155.38 | 154.34 | 154.61 | 8,074 | -0.04(-0.03%) |
Nov 11, 2021 | 154.77 | 154.79 | 154.39 | 154.65 | 6,369 | -0.17(-0.11%) |
Nov 10, 2021 | 154.28 | 154.82 | 11,026 | +0.65(+0.42%) | ||
Nov 09, 2021 | 153.45 | 154.21 | 153.21 | 154.18 | 12,526 | +0.65(+0.42%) |
Nov 08, 2021 | 154.30 | 154.30 | 152.72 | 153.53 | 15,983 | -0.82(-0.53%) |
Nov 05, 2021 | 153.63 | 154.51 | 153.63 | 154.35 | 7,612 | +1.02(+0.66%) |
Nov 04, 2021 | 153.35 | 154.05 | 152.79 | 153.34 | 24,080 | -0.48(-0.31%) |
Nov 03, 2021 | 152.20 | 153.86 | 152.20 | 153.82 | 14,304 | +1.65(+1.08%) |
Nov 02, 2021 | 150.87 | 152.46 | 150.87 | 152.17 | 75,341 | +0.98(+0.65%) |
Nov 01, 2021 | 150.16 | 151.28 | 150.14 | 151.19 | 8,522 | +1.05(+0.70%) |
Oct 29, 2021 | 150.13 | 151.23 | 149.95 | 150.14 | 15,440 | -0.52(-0.34%) |
Oct 28, 2021 | 149.90 | 150.66 | 149.90 | 150.66 | 8,322 | +0.60(+0.40%) |
Oct 27, 2021 | 152.06 | 152.35 | 149.86 | 150.06 | 12,545 | -1.43(-0.95%) |
Oct 26, 2021 | 151.08 | 151.70 | 151.49 | 48,870 | +0.38(+0.25%) | |
Oct 25, 2021 | 151.72 | 151.72 | 151.11 | 151.11 | 5,909 | -0.58(-0.38%) |
Oct 22, 2021 | 150.98 | 151.74 | 150.98 | 151.70 | 6,192 | +1.16(+0.77%) |
Oct 21, 2021 | 150.52 | 150.77 | 150.22 | 150.54 | 11,786 | -0.25(-0.17%) |
Oct 20, 2021 | 150.44 | 151.35 | 150.44 | 150.79 | 58,015 | +0.98(+0.66%) |
Oct 19, 2021 | 149.80 | 149.81 | 148.81 | 149.81 | 14,395 | -0.11(-0.07%) |
Oct 18, 2021 | 149.46 | 150.71 | 149.46 | 149.92 | 26,597 | -0.76(-0.50%) |
Oct 15, 2021 | 151.79 | 151.99 | 150.45 | 150.68 | 9,630 | -0.87(-0.57%) |
Oct 14, 2021 | 150.67 | 151.75 | 150.63 | 151.54 | 7,155 | +1.78(+1.19%) |
Oct 13, 2021 | 148.65 | 150.10 | 148.65 | 149.76 | 7,137 | +0.06(+0.04%) |
Oct 12, 2021 | 149.61 | 150.68 | 149.42 | 149.70 | 5,384 | +0.06(+0.04%) |
Oct 11, 2021 | 150.76 | 150.76 | 149.64 | 149.64 | 2,289 | -0.39(-0.26%) |
Oct 08, 2021 | 150.36 | 150.70 | 149.87 | 150.03 | 4,345 | -0.36(-0.24%) |
Oct 07, 2021 | 150.48 | 151.69 | 150.39 | 150.39 | 4,347 | -0.21(-0.14%) |
Oct 06, 2021 | 148.68 | 150.59 | 148.48 | 150.59 | 9,931 | +1.03(+0.69%) |
Oct 05, 2021 | 149.13 | 149.91 | 149.02 | 149.57 | 3,962 | +0.59(+0.40%) |
Oct 04, 2021 | 148.89 | 149.95 | 148.11 | 148.98 | 12,100 | +0.05(+0.03%) |
Oct 01, 2021 | 149.21 | 149.57 | 147.54 | 148.93 | 16,753 | +0.46(+0.31%) |
Sep 30, 2021 | 151.74 | 151.74 | 148.58 | 148.47 | 16,206 | -2.83(-1.87%) |
Sep 29, 2021 | 151.35 | 151.91 | 151.25 | 151.30 | 3,485 | +1.68(+1.13%) |
Sep 28, 2021 | 150.82 | 150.95 | 149.09 | 149.62 | 8,761 | -1.08(-0.72%) |
Sep 27, 2021 | 151.26 | 151.74 | 150.69 | 150.70 | 6,673 | -0.02(-0.01%) |
Sep 24, 2021 | 150.15 | 150.96 | 150.15 | 150.72 | 3,758 | +0.25(+0.17%) |
Sep 23, 2021 | 149.94 | 151.01 | 149.92 | 150.47 | 16,762 | +0.64(+0.43%) |
Sep 22, 2021 | 149.89 | 150.81 | 149.83 | 149.83 | 4,946 | +0.32(+0.21%) |
Sep 21, 2021 | 150.03 | 150.17 | 149.37 | 149.51 | 4,970 | -0.60(-0.40%) |
Sep 20, 2021 | 150.22 | 150.77 | 149.15 | 150.12 | 14,303 | -1.50(-0.99%) |
Sep 17, 2021 | 151.63 | 152.08 | 151.59 | 151.62 | 4,273 | -0.66(-0.43%) |
Sep 16, 2021 | 152.79 | 152.79 | 151.17 | 152.28 | 3,540 | -0.23(-0.15%) |
Sep 15, 2021 | 152.22 | 152.78 | 152.13 | 152.50 | 6,380 | +0.51(+0.34%) |
Sep 14, 2021 | 152.34 | 152.34 | 151.92 | 151.99 | 4,134 | -1.02(-0.66%) |
Sep 13, 2021 | 153.28 | 153.88 | 152.71 | 153.00 | 4,125 | +0.79(+0.52%) |
Sep 10, 2021 | 153.16 | 153.16 | 151.99 | 152.21 | 10,950 | -0.99(-0.64%) |
Sep 09, 2021 | 154.30 | 154.30 | 153.11 | 153.20 | 104,326 | -1.07(-0.69%) |
Sep 08, 2021 | 153.59 | 154.35 | 153.59 | 154.27 | 5,944 | +1.57(+1.03%) |
Sep 07, 2021 | 154.47 | 154.47 | 152.67 | 152.70 | 4,442 | -1.83(-1.19%) |
Sep 03, 2021 | 154.43 | 154.84 | 154.36 | 154.53 | 3,853 | -0.43(-0.28%) |
Sep 02, 2021 | 155.28 | 155.28 | 154.57 | 154.96 | 3,619 | +0.18(+0.12%) |
Sep 01, 2021 | 154.22 | 154.78 | 153.83 | 154.77 | 45,204 | +0.68(+0.44%) |
Aug 31, 2021 | 153.31 | 154.09 | 153.31 | 154.09 | 4,519 | +0.82(+0.54%) |
Aug 30, 2021 | 152.89 | 153.67 | 152.89 | 153.27 | 3,359 | +0.25(+0.17%) |
Aug 27, 2021 | 152.56 | 153.23 | 152.16 | 153.02 | 4,032 | +0.89(+0.59%) |
Aug 26, 2021 | 152.17 | 152.43 | 152.08 | 152.13 | 6,745 | -1.17(-0.76%) |
Aug 25, 2021 | 153.48 | 153.57 | 153.08 | 153.29 | 4,667 | -0.34(-0.22%) |
Aug 24, 2021 | 154.53 | 154.53 | 153.62 | 153.63 | 7,039 | -1.13(-0.73%) |
Aug 23, 2021 | 155.00 | 155.58 | 154.77 | 154.77 | 4,704 | -0.48(-0.31%) |
Aug 20, 2021 | 155.58 | 155.72 | 155.24 | 155.25 | 45,414 | +0.33(+0.21%) |
Aug 19, 2021 | 153.23 | 155.04 | 153.23 | 154.92 | 4,112 | +0.74(+0.48%) |
Aug 18, 2021 | 155.89 | 155.89 | 154.17 | 154.17 | 11,590 | -2.18(-1.40%) |
Aug 17, 2021 | 155.61 | 156.63 | 155.61 | 156.36 | 9,832 | +0.38(+0.25%) |
Aug 16, 2021 | 154.99 | 156.02 | 154.99 | 155.97 | 6,404 | +0.79(+0.51%) |
Aug 13, 2021 | 153.87 | 155.28 | 153.87 | 155.18 | 3,159 | +1.58(+1.03%) |
Aug 12, 2021 | 154.16 | 154.16 | 153.51 | 153.60 | 4,753 | -0.54(-0.35%) |
Aug 11, 2021 | 153.58 | 154.48 | 153.58 | 154.14 | 11,304 | +0.69(+0.45%) |
Aug 10, 2021 | 152.52 | 153.45 | 152.40 | 153.45 | 8,268 | +1.41(+0.93%) |
Aug 09, 2021 | 151.78 | 152.04 | 151.49 | 152.04 | 5,695 | +0.87(+0.57%) |
Aug 06, 2021 | 151.27 | 151.38 | 151.00 | 151.17 | 2,488 | +0.53(+0.35%) |
Aug 05, 2021 | 151.08 | 151.08 | 150.45 | 150.64 | 7,851 | +0.38(+0.25%) |
Aug 04, 2021 | 152.08 | 152.08 | 150.19 | 150.26 | 31,294 | -2.24(-1.47%) |
Aug 03, 2021 | 152.16 | 152.95 | 151.77 | 152.50 | 6,250 | -0.01(-0.01%) |
Aug 02, 2021 | 153.49 | 153.49 | 152.50 | 152.51 | 14,812 | -0.40(-0.26%) |
Jul 30, 2021 | 153.93 | 153.93 | 152.91 | 152.91 | 6,673 | -0.51(-0.33%) |
Jul 29, 2021 | 153.50 | 154.00 | 153.27 | 153.41 | 13,120 | +0.64(+0.42%) |
Jul 28, 2021 | 153.82 | 153.82 | 152.32 | 152.77 | 39,234 | -1.07(-0.69%) |
Jul 27, 2021 | 153.80 | 154.58 | 153.42 | 153.84 | 159,239 | -0.35(-0.23%) |
Jul 26, 2021 | 153.59 | 154.38 | 153.59 | 154.19 | 11,620 | +0.32(+0.21%) |
Jul 23, 2021 | 152.17 | 154.03 | 152.17 | 153.88 | 5,826 | +1.72(+1.13%) |
Jul 22, 2021 | 152.32 | 152.47 | 151.41 | 152.15 | 8,457 | -0.85(-0.56%) |
Jul 21, 2021 | 154.30 | 154.38 | 152.92 | 153.00 | 48,845 | -0.94(-0.61%) |
Jul 20, 2021 | 153.84 | 154.82 | 153.84 | 153.94 | 65,361 | +0.20(+0.13%) |
Jul 19, 2021 | 154.04 | 154.06 | 152.46 | 153.74 | 7,354 | -0.33(-0.21%) |
Jul 16, 2021 | 154.38 | 154.38 | 154.07 | 154.07 | 1,776 | +0.26(+0.17%) |
Jul 15, 2021 | 152.58 | 153.86 | 152.32 | 153.81 | 4,615 | +0.83(+0.54%) |
Jul 14, 2021 | 152.66 | 153.13 | 152.66 | 152.98 | 3,414 | +0.76(+0.50%) |
Jul 13, 2021 | 153.18 | 153.53 | 152.22 | 152.22 | 4,824 | -1.00(-0.65%) |
Jul 12, 2021 | 153.96 | 153.96 | 152.91 | 153.22 | 7,444 | -0.63(-0.41%) |
Jul 09, 2021 | 153.96 | 154.06 | 153.61 | 153.84 | 10,447 | +0.92(+0.60%) |
Jul 08, 2021 | 153.14 | 153.20 | 152.52 | 152.92 | 4,380 | -0.75(-0.49%) |
Jul 07, 2021 | 152.60 | 154.14 | 152.60 | 153.67 | 3,939 | +0.76(+0.49%) |
Jul 06, 2021 | 152.34 | 153.14 | 152.27 | 152.91 | 4,995 | -0.76(-0.50%) |
Jul 02, 2021 | 153.76 | 154.14 | 153.67 | 153.67 | 2,787 | +0.06(+0.04%) |
Jul 01, 2021 | 154.46 | 154.46 | 153.53 | 153.61 | 17,854 | -0.75(-0.48%) |
Jun 30, 2021 | 153.59 | 154.44 | 153.59 | 154.36 | 5,965 | +0.86(+0.56%) |
Jun 29, 2021 | 154.30 | 154.30 | 153.28 | 153.49 | 8,828 | -0.54(-0.35%) |
Jun 28, 2021 | 154.17 | 154.36 | 153.82 | 154.03 | 7,129 | -0.01(-0.01%) |
Jun 25, 2021 | 152.67 | 154.05 | 152.67 | 154.05 | 2,706 | +1.48(+0.97%) |
Jun 24, 2021 | 151.67 | 152.80 | 151.67 | 152.57 | 5,766 | +0.56(+0.37%) |
Jun 23, 2021 | 152.52 | 152.70 | 152.01 | 152.01 | 5,660 | -1.10(-0.72%) |
Jun 22, 2021 | 153.51 | 153.51 | 152.85 | 153.11 | 5,549 | +0.10(+0.06%) |
Jun 21, 2021 | 152.05 | 153.01 | 152.05 | 153.01 | 6,867 | +1.59(+1.05%) |
Jun 18, 2021 | 153.78 | 153.78 | 151.43 | 151.43 | 5,525 | -2.66(-1.73%) |
Jun 17, 2021 | 153.90 | 154.22 | 153.59 | 154.09 | 9,257 | -0.24(-0.16%) |
Jun 16, 2021 | 155.90 | 155.90 | 154.16 | 154.33 | 10,112 | -1.55(-1.00%) |
Jun 15, 2021 | 156.89 | 156.89 | 155.88 | 155.88 | 3,732 | -0.79(-0.51%) |
Jun 14, 2021 | 156.85 | 156.85 | 155.87 | 156.67 | 4,368 | -0.31(-0.20%) |
Jun 11, 2021 | 157.22 | 157.22 | 156.24 | 156.98 | 4,912 | +0.19(+0.12%) |
Jun 10, 2021 | 156.32 | 157.08 | 156.32 | 156.79 | 7,439 | +0.66(+0.43%) |
Jun 09, 2021 | 156.65 | 157.33 | 156.09 | 156.12 | 12,100 | -1.81(-1.15%) |
Jun 08, 2021 | 158.48 | 158.65 | 157.76 | 157.93 | 9,474 | -0.92(-0.58%) |
Jun 07, 2021 | 158.36 | 158.85 | 158.20 | 158.85 | 2,683 | -0.41(-0.26%) |
Jun 04, 2021 | 159.23 | 159.38 | 158.90 | 159.26 | 3,537 | +0.40(+0.25%) |
Jun 03, 2021 | 158.31 | 158.86 | 157.87 | 158.86 | 6,984 | +0.65(+0.41%) |
Jun 02, 2021 | 157.06 | 158.39 | 157.06 | 158.21 | 3,595 | +1.27(+0.81%) |
Jun 01, 2021 | 157.52 | 157.68 | 156.67 | 156.94 | 6,488 | -0.22(-0.14%) |
May 28, 2021 | 156.69 | 157.44 | 156.69 | 157.16 | 3,155 | +0.77(+0.49%) |
May 27, 2021 | 157.85 | 157.85 | 156.39 | 156.39 | 5,861 | -0.65(-0.42%) |
May 26, 2021 | 157.88 | 157.88 | 156.99 | 157.04 | 5,395 | -0.56(-0.36%) |
May 25, 2021 | 157.11 | 157.73 | 157.11 | 157.60 | 5,079 | -0.15(-0.10%) |
May 24, 2021 | 157.37 | 158.52 | 157.37 | 157.76 | 6,066 | +0.41(+0.26%) |
May 21, 2021 | 157.57 | 157.64 | 157.25 | 157.35 | 5,308 | +0.27(+0.17%) |
May 20, 2021 | 155.69 | 157.76 | 155.69 | 157.08 | 4,033 | +1.52(+0.98%) |
May 19, 2021 | 155.38 | 155.61 | 154.50 | 155.56 | 5,827 | -0.69(-0.44%) |
May 18, 2021 | 157.21 | 157.21 | 156.25 | 156.25 | 14,266 | -0.70(-0.44%) |
May 17, 2021 | 157.38 | 157.69 | 156.75 | 156.95 | 9,704 | -0.25(-0.16%) |
May 14, 2021 | 157.44 | 158.13 | 157.16 | 157.19 | 5,953 | +0.32(+0.21%) |
May 13, 2021 | 154.62 | 157.46 | 154.62 | 156.87 | 11,413 | +2.10(+1.36%) |
May 12, 2021 | 156.31 | 156.66 | 154.62 | 154.77 | 12,634 | -1.98(-1.27%) |
May 11, 2021 | 158.10 | 158.40 | 156.21 | 156.75 | 8,270 | -1.74(-1.10%) |
May 10, 2021 | 157.33 | 159.12 | 157.33 | 158.49 | 4,787 | +1.55(+0.99%) |
May 07, 2021 | 156.66 | 157.16 | 156.36 | 156.94 | 6,191 | -0.41(-0.26%) |
May 06, 2021 | 155.61 | 157.47 | 155.61 | 157.35 | 7,085 | +2.24(+1.45%) |
May 05, 2021 | 154.71 | 155.15 | 154.03 | 155.10 | 7,914 | +0.32(+0.21%) |
May 04, 2021 | 154.97 | 155.04 | 154.32 | 154.78 | 6,362 | -0.56(-0.36%) |
May 03, 2021 | 154.18 | 155.94 | 154.18 | 155.34 | 11,948 | +1.43(+0.93%) |
Apr 30, 2021 | 154.19 | 154.19 | 153.62 | 153.91 | 19,064 | -0.43(-0.28%) |
Apr 29, 2021 | 152.64 | 154.48 | 152.64 | 154.34 | 7,447 | +2.22(+1.46%) |
Apr 28, 2021 | 152.88 | 152.88 | 152.08 | 152.12 | 59,093 | -0.12(-0.08%) |
Apr 27, 2021 | 152.77 | 152.77 | 151.91 | 152.24 | 6,530 | -0.10(-0.07%) |
Apr 26, 2021 | 153.66 | 153.66 | 152.33 | 152.34 | 13,766 | -1.45(-0.95%) |
Apr 23, 2021 | 154.27 | 154.27 | 153.47 | 153.79 | 9,218 | -0.79(-0.51%) |
Apr 22, 2021 | 155.37 | 155.45 | 154.41 | 154.58 | 4,715 | -1.18(-0.76%) |
Apr 21, 2021 | 155.30 | 155.93 | 155.30 | 155.76 | 8,984 | +1.04(+0.67%) |
Apr 20, 2021 | 152.67 | 155.02 | 152.67 | 154.72 | 14,409 | +1.02(+0.66%) |
Apr 19, 2021 | 154.20 | 154.35 | 153.57 | 153.70 | 6,964 | -0.44(-0.29%) |
Apr 16, 2021 | 153.38 | 154.32 | 153.38 | 154.15 | 9,427 | +1.04(+0.68%) |
Apr 15, 2021 | 152.08 | 153.12 | 152.08 | 153.11 | 15,778 | +1.48(+0.98%) |
Apr 14, 2021 | 152.05 | 152.05 | 151.17 | 151.62 | 6,710 | -0.42(-0.27%) |
Apr 13, 2021 | 152.10 | 152.51 | 151.84 | 152.04 | 8,532 | -0.38(-0.25%) |
Apr 12, 2021 | 151.69 | 152.58 | 151.69 | 152.41 | 126,920 | +1.11(+0.73%) |
Apr 09, 2021 | 152.07 | 152.07 | 150.45 | 151.30 | 8,799 | -0.67(-0.44%) |
Apr 08, 2021 | 151.70 | 151.97 | 151.63 | 151.97 | 15,290 | -0.13(-0.08%) |
Apr 07, 2021 | 152.65 | 152.75 | 151.90 | 152.10 | 10,983 | -0.55(-0.36%) |
Apr 06, 2021 | 151.88 | 153.33 | 151.88 | 152.65 | 18,252 | +0.50(+0.33%) |
Apr 05, 2021 | 150.77 | 152.64 | 150.77 | 152.16 | 9,872 | +1.82(+1.21%) |