Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 161.31 | 164.39 | 158.12 | 158.37 | 1,926,746 | -1.83(-1.14%) |
Mar 30, 2022 | 162.00 | 171.23 | 159.51 | 160.20 | 2,845,346 | -11.19(-6.53%) |
Mar 29, 2022 | 168.82 | 176.15 | 167.66 | 171.39 | 1,585,262 | +6.06(+3.67%) |
Mar 28, 2022 | 162.97 | 165.61 | 159.62 | 165.33 | 920,252 | +2.94(+1.81%) |
Mar 25, 2022 | 166.43 | 166.43 | 160.48 | 162.39 | 613,880 | -2.37(-1.44%) |
Mar 24, 2022 | 163.41 | 165.06 | 160.99 | 164.76 | 489,749 | +1.72(+1.05%) |
Mar 23, 2022 | 164.49 | 167.35 | 162.19 | 163.04 | 660,330 | -3.70(-2.22%) |
Mar 22, 2022 | 164.00 | 167.69 | 164.00 | 166.74 | 832,502 | +3.40(+2.08%) |
Mar 21, 2022 | 165.24 | 165.67 | 160.32 | 163.34 | 727,916 | -0.83(-0.51%) |
Mar 18, 2022 | 160.44 | 165.16 | 160.44 | 164.17 | 782,485 | +0.76(+0.47%) |
Mar 17, 2022 | 157.06 | 163.60 | 156.08 | 163.41 | 644,281 | +4.40(+2.77%) |
Mar 16, 2022 | 156.08 | 161.97 | 152.73 | 159.01 | 610,898 | +5.06(+3.29%) |
Mar 15, 2022 | 150.38 | 154.74 | 150.00 | 153.95 | 756,623 | +5.15(+3.46%) |
Mar 14, 2022 | 154.37 | 155.96 | 147.73 | 148.80 | 735,142 | -4.62(-3.01%) |
Mar 11, 2022 | 162.07 | 162.18 | 153.22 | 153.42 | 727,450 | -6.59(-4.12%) |
Mar 10, 2022 | 155.96 | 160.47 | 154.20 | 160.01 | 542,975 | +2.35(+1.49%) |
Mar 09, 2022 | 154.74 | 159.69 | 153.86 | 157.66 | 603,273 | +8.38(+5.61%) |
Mar 08, 2022 | 144.62 | 154.85 | 143.44 | 149.28 | 670,140 | +4.11(+2.83%) |
Mar 07, 2022 | 154.25 | 155.16 | 145.05 | 145.17 | 1,153,641 | -4.49(-3.00%) |
Mar 04, 2022 | 157.34 | 157.59 | 148.56 | 149.66 | 1,280,983 | -8.16(-5.17%) |
Mar 03, 2022 | 164.90 | 166.25 | 156.62 | 157.82 | 695,983 | -7.85(-4.74%) |
Mar 02, 2022 | 158.71 | 168.04 | 157.59 | 165.67 | 804,025 | +7.48(+4.73%) |
Mar 01, 2022 | 167.65 | 167.66 | 157.79 | 158.19 | 1,112,649 | -5.42(-3.31%) |
Feb 28, 2022 | 164.98 | 166.99 | 161.16 | 163.61 | 682,172 | -2.95(-1.77%) |
Feb 25, 2022 | 163.01 | 167.20 | 158.86 | 166.56 | 825,129 | +5.19(+3.22%) |
Feb 24, 2022 | 148.61 | 162.13 | 147.14 | 161.37 | 1,082,222 | +6.39(+4.12%) |
Feb 23, 2022 | 160.63 | 161.92 | 154.53 | 154.98 | 599,528 | -4.66(-2.92%) |
Feb 22, 2022 | 165.74 | 169.06 | 158.74 | 159.64 | 728,898 | -6.66(-4.00%) |
Feb 18, 2022 | 166.30 | 0 | +3.95(+2.43%) | |||
Feb 17, 2022 | 168.78 | 169.93 | 161.53 | 162.35 | 685,654 | -7.57(-4.46%) |
Feb 16, 2022 | 168.51 | 170.40 | 165.78 | 169.92 | 674,567 | -0.20(-0.12%) |
Feb 15, 2022 | 169.89 | 171.77 | 165.74 | 170.12 | 543,683 | +3.49(+2.09%) |
Feb 14, 2022 | 167.81 | 170.51 | 165.16 | 166.63 | 732,166 | -1.86(-1.10%) |
Feb 11, 2022 | 172.32 | 173.89 | 167.85 | 168.49 | 518,773 | -4.09(-2.37%) |
Feb 10, 2022 | 175.30 | 179.92 | 171.32 | 172.58 | 726,627 | -5.18(-2.91%) |
Feb 09, 2022 | 172.95 | 178.22 | 172.95 | 177.76 | 490,331 | +6.37(+3.72%) |
Feb 08, 2022 | 168.89 | 172.46 | 166.84 | 171.39 | 443,234 | +1.04(+0.61%) |
Feb 07, 2022 | 171.36 | 174.06 | 169.57 | 170.35 | 696,505 | -1.30(-0.76%) |
Feb 04, 2022 | 167.70 | 173.98 | 164.03 | 171.65 | 916,204 | +4.66(+2.79%) |
Feb 03, 2022 | 164.86 | 172.44 | 166.99 | 798,493 | -1.44(-0.85%) | |
Feb 02, 2022 | 172.42 | 173.06 | 167.46 | 168.43 | 686,778 | -2.31(-1.35%) |
Feb 01, 2022 | 163.58 | 171.30 | 163.03 | 170.74 | 1,666,287 | +6.74(+4.11%) |
Jan 31, 2022 | 158.18 | 165.44 | 164.00 | 927,214 | +5.16(+3.25%) | |
Jan 28, 2022 | 154.95 | 158.84 | 151.01 | 158.84 | 723,460 | +4.44(+2.88%) |
Jan 27, 2022 | 158.00 | 162.61 | 153.40 | 154.40 | 610,971 | -1.26(-0.81%) |
Jan 26, 2022 | 167.22 | 167.22 | 153.62 | 155.66 | 980,565 | -6.94(-4.27%) |
Jan 25, 2022 | 165.17 | 169.70 | 162.15 | 162.60 | 1,268,068 | -7.14(-4.21%) |
Jan 24, 2022 | 155.73 | 170.28 | 152.07 | 169.74 | 1,535,756 | +10.67(+6.71%) |
Jan 21, 2022 | 160.52 | 164.58 | 156.53 | 159.07 | 925,657 | -3.64(-2.24%) |
Jan 20, 2022 | 170.44 | 173.90 | 162.04 | 162.71 | 973,718 | -5.96(-3.53%) |
Jan 19, 2022 | 171.06 | 173.53 | 166.64 | 168.67 | 1,007,147 | -2.51(-1.47%) |
Jan 18, 2022 | 170.00 | 172.06 | 167.58 | 171.18 | 674,302 | -2.13(-1.23%) |
Jan 14, 2022 | 173.31 | 0 | -3.17(-1.80%) | |||
Jan 13, 2022 | 182.43 | 182.90 | 175.86 | 176.48 | 664,248 | -3.80(-2.11%) |
Jan 12, 2022 | 180.93 | 186.23 | 180.16 | 180.28 | 569,608 | -0.84(-0.46%) |
Jan 11, 2022 | 179.46 | 183.97 | 176.64 | 181.12 | 707,989 | +1.39(+0.77%) |
Jan 10, 2022 | 180.45 | 181.59 | 167.35 | 179.73 | 1,984,959 | -6.48(-3.48%) |
Jan 07, 2022 | 192.95 | 194.29 | 185.66 | 186.21 | 810,872 | -6.69(-3.47%) |
Jan 06, 2022 | 191.00 | 194.42 | 187.68 | 192.90 | 734,175 | +1.90(+0.99%) |
Jan 05, 2022 | 202.94 | 203.78 | 189.74 | 191.00 | 834,665 | -12.89(-6.32%) |
Jan 04, 2022 | 206.55 | 208.03 | 202.72 | 203.89 | 538,857 | -3.82(-1.84%) |
Jan 03, 2022 | 209.71 | 214.50 | 205.32 | 207.71 | 632,329 | +0.82(+0.40%) |
Dec 31, 2021 | 206.24 | 208.05 | 203.31 | 206.89 | 476,602 | +0.53(+0.26%) |
Dec 30, 2021 | 205.45 | 209.78 | 205.20 | 206.36 | 453,444 | +0.18(+0.09%) |
Dec 29, 2021 | 195.81 | 208.47 | 195.38 | 206.18 | 677,553 | +9.71(+4.94%) |
Dec 28, 2021 | 196.73 | 200.54 | 195.41 | 196.47 | 432,184 | -0.49(-0.25%) |
Dec 27, 2021 | 195.45 | 199.00 | 194.19 | 196.96 | 517,005 | +3.40(+1.76%) |
Dec 23, 2021 | 193.22 | 195.73 | 191.65 | 193.56 | 969,358 | +3.62(+1.91%) |
Dec 22, 2021 | 186.92 | 190.34 | 185.23 | 189.94 | 803,512 | +3.40(+1.82%) |
Dec 21, 2021 | 182.65 | 186.99 | 181.50 | 186.54 | 555,745 | +5.97(+3.31%) |
Dec 20, 2021 | 178.41 | 181.06 | 174.06 | 180.57 | 673,990 | -1.83(-1.00%) |
Dec 17, 2021 | 181.91 | 184.47 | 178.46 | 182.40 | 839,490 | -0.29(-0.16%) |
Dec 16, 2021 | 191.20 | 191.48 | 181.25 | 182.69 | 530,617 | -7.01(-3.70%) |
Dec 15, 2021 | 187.70 | 190.44 | 182.39 | 189.70 | 675,337 | +0.95(+0.50%) |
Dec 14, 2021 | 190.49 | 191.80 | 187.11 | 188.75 | 498,528 | -2.99(-1.56%) |
Dec 13, 2021 | 200.00 | 201.46 | 188.97 | 191.74 | 813,447 | -9.99(-4.95%) |
Dec 10, 2021 | 199.04 | 201.87 | 195.58 | 201.73 | 449,648 | +2.76(+1.39%) |
Dec 09, 2021 | 204.24 | 207.00 | 198.75 | 198.97 | 507,596 | -6.20(-3.02%) |
Dec 08, 2021 | 200.90 | 205.75 | 198.60 | 205.17 | 594,674 | +4.44(+2.21%) |
Dec 07, 2021 | 198.94 | 204.00 | 198.92 | 200.73 | 471,637 | +5.67(+2.91%) |
Dec 06, 2021 | 193.86 | 197.24 | 189.22 | 195.06 | 655,294 | +2.61(+1.36%) |
Dec 03, 2021 | 199.54 | 201.43 | 190.58 | 192.45 | 750,946 | -6.23(-3.14%) |
Dec 02, 2021 | 206.01 | 206.01 | 188.00 | 198.68 | 2,029,143 | +9.49(+5.02%) |
Dec 01, 2021 | 205.97 | 207.75 | 187.23 | 189.19 | 1,254,014 | -14.25(-7.00%) |
Nov 30, 2021 | 205.12 | 207.09 | 200.68 | 203.44 | 659,711 | -3.67(-1.77%) |
Nov 29, 2021 | 207.94 | 210.71 | 204.74 | 207.11 | 579,117 | +2.37(+1.16%) |
Nov 26, 2021 | 205.09 | 207.39 | 203.71 | 204.74 | 419,489 | -5.15(-2.45%) |
Nov 24, 2021 | 208.48 | 210.87 | 203.57 | 209.89 | 331,516 | -1.72(-0.81%) |
Nov 23, 2021 | 215.10 | 215.89 | 206.58 | 211.61 | 672,027 | -4.87(-2.25%) |
Nov 22, 2021 | 217.00 | 220.14 | 212.03 | 216.48 | 456,578 | +1.12(+0.52%) |
Nov 19, 2021 | 215.40 | 218.01 | 214.09 | 215.36 | 354,516 | -2.14(-0.98%) |
Nov 18, 2021 | 214.74 | 217.90 | 217.08 | 217.50 | 266,606 | +5.52(+2.60%) |
Nov 17, 2021 | 218.29 | 218.29 | 210.76 | 211.98 | 534,108 | -6.78(-3.10%) |
Nov 16, 2021 | 212.23 | 221.00 | 212.23 | 218.76 | 403,653 | +7.11(+3.36%) |
Nov 15, 2021 | 211.33 | 214.48 | 209.94 | 211.65 | 354,010 | +2.74(+1.31%) |
Nov 12, 2021 | 208.53 | 210.86 | 205.69 | 208.91 | 402,465 | +1.79(+0.86%) |
Nov 11, 2021 | 210.63 | 212.51 | 206.59 | 207.12 | 397,206 | -2.98(-1.42%) |
Nov 10, 2021 | 213.36 | 210.10 | 336,003 | -3.57(-1.67%) | ||
Nov 09, 2021 | 213.00 | 216.00 | 210.99 | 213.67 | 430,762 | +2.22(+1.05%) |
Nov 08, 2021 | 210.50 | 212.45 | 207.22 | 211.45 | 371,336 | +1.45(+0.69%) |
Nov 05, 2021 | 209.26 | 211.57 | 205.69 | 210.00 | 589,047 | +2.42(+1.17%) |
Nov 04, 2021 | 204.60 | 212.34 | 203.93 | 207.58 | 763,364 | +3.52(+1.72%) |
Nov 03, 2021 | 201.84 | 206.27 | 201.54 | 204.06 | 629,422 | +2.67(+1.33%) |
Nov 02, 2021 | 199.21 | 202.47 | 197.13 | 201.39 | 470,538 | +2.47(+1.24%) |
Nov 01, 2021 | 197.50 | 200.45 | 197.30 | 198.92 | 457,182 | +1.62(+0.82%) |
Oct 29, 2021 | 192.06 | 199.49 | 192.06 | 197.30 | 515,230 | +3.36(+1.73%) |
Oct 28, 2021 | 193.00 | 195.00 | 191.90 | 193.94 | 283,581 | +1.68(+0.87%) |
Oct 27, 2021 | 195.50 | 195.60 | 191.20 | 192.26 | 289,586 | -1.65(-0.85%) |
Oct 26, 2021 | 196.30 | 193.91 | 308,458 | -1.94(-0.99%) | ||
Oct 25, 2021 | 193.81 | 195.85 | 460,809 | +3.11(+1.61%) | ||
Oct 22, 2021 | 192.77 | 193.76 | 190.55 | 192.74 | 367,978 | +0.39(+0.20%) |
Oct 21, 2021 | 187.74 | 192.77 | 187.00 | 192.35 | 353,574 | +5.17(+2.76%) |
Oct 20, 2021 | 188.17 | 190.71 | 186.98 | 187.18 | 501,905 | -1.31(-0.69%) |
Oct 19, 2021 | 192.40 | 192.47 | 186.96 | 188.49 | 881,935 | -3.73(-1.94%) |
Oct 18, 2021 | 189.97 | 194.63 | 188.96 | 192.22 | 519,951 | +2.16(+1.14%) |
Oct 15, 2021 | 189.70 | 192.67 | 187.16 | 190.06 | 742,886 | +2.28(+1.21%) |
Oct 14, 2021 | 182.72 | 188.40 | 180.72 | 187.78 | 553,385 | +6.51(+3.59%) |
Oct 13, 2021 | 180.11 | 182.38 | 179.76 | 181.27 | 362,461 | +1.28(+0.71%) |
Oct 12, 2021 | 183.68 | 184.57 | 179.11 | 179.99 | 603,635 | -1.87(-1.03%) |
Oct 11, 2021 | 185.82 | 187.38 | 181.84 | 181.86 | 506,120 | -4.01(-2.16%) |
Oct 08, 2021 | 186.02 | 188.16 | 184.10 | 185.87 | 647,948 | -0.44(-0.24%) |
Oct 07, 2021 | 186.10 | 188.78 | 182.78 | 186.31 | 1,490,066 | +10.56(+6.01%) |
Oct 06, 2021 | 165.96 | 176.19 | 165.25 | 175.75 | 1,106,657 | +8.80(+5.27%) |
Oct 05, 2021 | 170.36 | 172.00 | 166.18 | 166.95 | 945,943 | -3.68(-2.16%) |
Oct 04, 2021 | 173.13 | 173.48 | 169.20 | 170.63 | 680,215 | -3.02(-1.74%) |
Oct 01, 2021 | 177.45 | 177.45 | 172.77 | 173.65 | 972,208 | -3.16(-1.79%) |
Sep 30, 2021 | 184.30 | 184.30 | 176.61 | 176.81 | 808,858 | -9.19(-4.94%) |
Sep 29, 2021 | 188.49 | 189.93 | 184.53 | 186.00 | 380,440 | -0.95(-0.51%) |
Sep 28, 2021 | 192.39 | 193.54 | 186.65 | 186.95 | 610,910 | -7.84(-4.02%) |
Sep 27, 2021 | 193.25 | 197.89 | 192.58 | 194.79 | 673,389 | +1.40(+0.72%) |
Sep 24, 2021 | 189.14 | 193.72 | 187.60 | 193.39 | 562,839 | +2.35(+1.23%) |
Sep 23, 2021 | 193.49 | 195.67 | 190.77 | 191.04 | 597,696 | -0.66(-0.34%) |
Sep 22, 2021 | 186.65 | 192.41 | 184.80 | 191.70 | 808,170 | +5.61(+3.01%) |
Sep 21, 2021 | 189.87 | 190.49 | 185.19 | 186.09 | 422,492 | -2.14(-1.14%) |
Sep 20, 2021 | 188.68 | 190.93 | 186.00 | 188.23 | 570,040 | -3.54(-1.85%) |
Sep 17, 2021 | 187.39 | 192.71 | 186.67 | 191.77 | 1,620,527 | +5.05(+2.70%) |
Sep 16, 2021 | 184.55 | 187.55 | 182.30 | 186.72 | 492,499 | +2.66(+1.45%) |
Sep 15, 2021 | 184.02 | 184.91 | 182.80 | 184.06 | 514,854 | -0.73(-0.40%) |
Sep 14, 2021 | 187.15 | 187.15 | 182.11 | 184.79 | 452,539 | -0.90(-0.48%) |
Sep 13, 2021 | 187.01 | 190.30 | 184.61 | 185.69 | 771,999 | -0.59(-0.32%) |
Sep 10, 2021 | 184.70 | 189.49 | 184.15 | 186.28 | 850,417 | +2.08(+1.13%) |
Sep 09, 2021 | 182.20 | 187.00 | 180.66 | 184.20 | 720,884 | +2.12(+1.16%) |
Sep 08, 2021 | 183.21 | 183.89 | 178.20 | 182.08 | 1,195,108 | -2.54(-1.38%) |
Sep 07, 2021 | 192.19 | 192.19 | 183.80 | 184.62 | 1,318,362 | -8.94(-4.62%) |
Sep 03, 2021 | 186.20 | 194.00 | 185.19 | 193.56 | 1,734,962 | +5.62(+2.99%) |
Sep 02, 2021 | 202.00 | 202.00 | 185.72 | 187.94 | 5,301,357 | -28.11(-13.01%) |
Sep 01, 2021 | 212.82 | 219.22 | 210.89 | 216.05 | 1,465,844 | +3.24(+1.52%) |
Aug 31, 2021 | 212.30 | 213.79 | 209.45 | 212.81 | 838,670 | -1.69(-0.79%) |
Aug 30, 2021 | 215.19 | 216.66 | 213.53 | 214.50 | 864,713 | -0.16(-0.07%) |
Aug 27, 2021 | 220.88 | 221.99 | 213.33 | 214.66 | 1,108,861 | -9.81(-4.37%) |
Aug 26, 2021 | 232.30 | 233.57 | 222.67 | 224.47 | 597,074 | -11.74(-4.97%) |
Aug 25, 2021 | 232.41 | 237.86 | 232.41 | 236.21 | 580,643 | +3.92(+1.69%) |
Aug 24, 2021 | 228.50 | 234.47 | 228.50 | 232.29 | 408,484 | +4.86(+2.14%) |
Aug 23, 2021 | 227.22 | 230.13 | 225.67 | 227.43 | 390,304 | +2.32(+1.03%) |
Aug 20, 2021 | 220.62 | 225.55 | 220.50 | 225.11 | 331,047 | +5.75(+2.62%) |
Aug 19, 2021 | 217.58 | 222.49 | 215.71 | 219.36 | 371,357 | -0.71(-0.32%) |
Aug 18, 2021 | 221.99 | 225.30 | 219.43 | 220.07 | 465,256 | -1.91(-0.86%) |
Aug 17, 2021 | 225.91 | 226.76 | 218.65 | 221.98 | 438,523 | -5.84(-2.56%) |
Aug 16, 2021 | 221.77 | 227.91 | 220.58 | 227.82 | 334,662 | +6.20(+2.80%) |
Aug 13, 2021 | 221.77 | 223.57 | 220.49 | 221.62 | 194,503 | -0.48(-0.22%) |
Aug 12, 2021 | 223.25 | 225.00 | 219.33 | 222.10 | 413,766 | -0.86(-0.39%) |
Aug 11, 2021 | 218.20 | 225.50 | 217.67 | 222.96 | 709,823 | +5.04(+2.31%) |
Aug 10, 2021 | 210.05 | 220.52 | 210.05 | 217.92 | 895,307 | +7.87(+3.75%) |
Aug 09, 2021 | 203.60 | 211.42 | 202.69 | 210.05 | 800,295 | +6.45(+3.17%) |
Aug 06, 2021 | 200.43 | 204.10 | 199.46 | 203.60 | 386,333 | +3.17(+1.58%) |
Aug 05, 2021 | 195.35 | 200.56 | 195.35 | 200.43 | 347,335 | +5.62(+2.88%) |
Aug 04, 2021 | 193.66 | 197.69 | 193.28 | 194.81 | 378,410 | -0.01(-0.01%) |
Aug 03, 2021 | 195.05 | 196.25 | 192.04 | 194.82 | 215,576 | +0.78(+0.40%) |
Aug 02, 2021 | 195.21 | 196.49 | 193.03 | 194.04 | 308,626 | -0.38(-0.20%) |
Jul 30, 2021 | 188.20 | 195.49 | 188.20 | 194.42 | 594,403 | +3.80(+1.99%) |
Jul 29, 2021 | 189.23 | 193.80 | 187.96 | 190.62 | 316,410 | +2.06(+1.09%) |
Jul 28, 2021 | 190.61 | 191.99 | 186.94 | 188.56 | 379,590 | -2.23(-1.17%) |
Jul 27, 2021 | 194.70 | 194.70 | 188.67 | 190.79 | 353,126 | -4.34(-2.22%) |
Jul 26, 2021 | 200.18 | 201.00 | 195.00 | 195.13 | 305,207 | -4.86(-2.43%) |
Jul 23, 2021 | 194.83 | 200.85 | 193.57 | 199.99 | 524,655 | +6.59(+3.41%) |
Jul 22, 2021 | 192.00 | 194.00 | 189.79 | 193.40 | 336,756 | +1.38(+0.72%) |
Jul 21, 2021 | 189.14 | 192.82 | 189.14 | 192.02 | 261,784 | +3.52(+1.87%) |
Jul 20, 2021 | 182.35 | 189.72 | 181.39 | 188.50 | 466,768 | +6.54(+3.59%) |
Jul 19, 2021 | 178.00 | 183.02 | 176.69 | 181.96 | 504,826 | -0.50(-0.27%) |
Jul 16, 2021 | 186.27 | 187.39 | 182.01 | 182.46 | 367,721 | -3.15(-1.70%) |
Jul 15, 2021 | 188.57 | 189.00 | 183.13 | 185.61 | 465,331 | -3.68(-1.94%) |
Jul 14, 2021 | 189.87 | 191.36 | 185.65 | 189.29 | 389,265 | +0.79(+0.42%) |
Jul 13, 2021 | 191.52 | 192.70 | 188.27 | 188.50 | 318,735 | -4.01(-2.08%) |
Jul 12, 2021 | 193.31 | 194.06 | 191.50 | 192.51 | 260,479 | -1.68(-0.87%) |
Jul 09, 2021 | 189.63 | 194.41 | 189.63 | 194.19 | 379,432 | +5.08(+2.69%) |
Jul 08, 2021 | 189.27 | 192.02 | 186.72 | 189.11 | 438,097 | -4.87(-2.51%) |
Jul 07, 2021 | 194.93 | 196.28 | 191.75 | 193.98 | 307,289 | -1.03(-0.53%) |
Jul 06, 2021 | 198.50 | 198.82 | 193.35 | 195.01 | 424,975 | -2.60(-1.32%) |
Jul 02, 2021 | 197.12 | 199.32 | 193.89 | 197.61 | 339,519 | +1.14(+0.58%) |
Jul 01, 2021 | 192.89 | 197.08 | 192.89 | 196.47 | 461,285 | +3.20(+1.66%) |
Jun 30, 2021 | 196.17 | 197.45 | 192.56 | 193.27 | 519,028 | -3.40(-1.73%) |
Jun 29, 2021 | 195.71 | 198.19 | 195.22 | 196.67 | 387,592 | +1.21(+0.62%) |
Jun 28, 2021 | 199.00 | 199.37 | 192.86 | 195.46 | 468,524 | -2.26(-1.14%) |
Jun 25, 2021 | 198.93 | 200.97 | 196.04 | 197.72 | 762,211 | -1.06(-0.53%) |
Jun 24, 2021 | 196.59 | 200.28 | 196.20 | 198.78 | 454,118 | +3.19(+1.63%) |
Jun 23, 2021 | 195.52 | 197.25 | 193.87 | 195.59 | 457,581 | +2.64(+1.37%) |
Jun 22, 2021 | 187.40 | 193.31 | 187.19 | 192.95 | 509,293 | +5.51(+2.94%) |
Jun 21, 2021 | 184.12 | 188.52 | 183.41 | 187.44 | 395,719 | +4.22(+2.30%) |
Jun 18, 2021 | 182.23 | 185.11 | 181.03 | 183.22 | 569,892 | -0.90(-0.49%) |
Jun 17, 2021 | 184.98 | 186.51 | 181.77 | 184.12 | 415,771 | -0.77(-0.42%) |
Jun 16, 2021 | 186.40 | 186.40 | 181.83 | 184.89 | 471,591 | -1.94(-1.04%) |
Jun 15, 2021 | 189.19 | 189.19 | 184.35 | 186.83 | 339,523 | -3.09(-1.63%) |
Jun 14, 2021 | 189.91 | 191.03 | 188.43 | 189.92 | 355,418 | +0.21(+0.11%) |
Jun 11, 2021 | 186.74 | 189.74 | 186.38 | 189.71 | 365,149 | +3.18(+1.70%) |
Jun 10, 2021 | 185.89 | 187.44 | 184.52 | 186.53 | 533,186 | +0.85(+0.46%) |
Jun 09, 2021 | 189.17 | 189.60 | 185.59 | 185.68 | 479,178 | -3.72(-1.96%) |
Jun 08, 2021 | 185.60 | 189.91 | 184.33 | 189.40 | 587,621 | +3.93(+2.12%) |
Jun 07, 2021 | 191.54 | 191.77 | 182.85 | 185.47 | 961,844 | -4.82(-2.53%) |
Jun 04, 2021 | 191.18 | 191.26 | 182.45 | 190.29 | 1,788,062 | +12.42(+6.98%) |
Jun 03, 2021 | 178.63 | 182.00 | 174.95 | 177.87 | 1,146,868 | -2.10(-1.17%) |
Jun 02, 2021 | 181.92 | 184.15 | 177.58 | 179.97 | 918,366 | -1.95(-1.07%) |
Jun 01, 2021 | 186.05 | 186.91 | 181.24 | 181.92 | 650,575 | -2.20(-1.19%) |
May 28, 2021 | 187.81 | 189.35 | 183.23 | 184.12 | 579,388 | -2.35(-1.26%) |
May 27, 2021 | 186.25 | 187.35 | 183.81 | 186.47 | 621,537 | +0.72(+0.39%) |
May 26, 2021 | 182.93 | 187.56 | 181.94 | 185.75 | 649,610 | +4.07(+2.24%) |
May 25, 2021 | 182.71 | 184.07 | 180.77 | 181.68 | 600,435 | -0.02(-0.01%) |
May 24, 2021 | 180.22 | 182.68 | 179.32 | 181.70 | 532,375 | +2.63(+1.47%) |
May 21, 2021 | 183.51 | 184.01 | 178.68 | 179.07 | 445,460 | -3.38(-1.85%) |
May 20, 2021 | 181.76 | 184.35 | 180.67 | 182.45 | 449,756 | +1.06(+0.58%) |
May 19, 2021 | 181.44 | 183.68 | 178.09 | 181.39 | 399,284 | -3.32(-1.80%) |
May 18, 2021 | 184.89 | 186.96 | 183.51 | 184.71 | 482,091 | +1.00(+0.54%) |
May 17, 2021 | 182.87 | 185.00 | 180.54 | 183.71 | 418,641 | -0.54(-0.29%) |
May 14, 2021 | 180.38 | 185.75 | 178.91 | 184.25 | 555,890 | +5.40(+3.02%) |
May 13, 2021 | 179.45 | 183.73 | 176.95 | 178.85 | 567,780 | -0.40(-0.22%) |
May 12, 2021 | 184.68 | 188.22 | 178.32 | 179.25 | 850,287 | -7.01(-3.76%) |
May 11, 2021 | 191.64 | 191.69 | 182.68 | 186.26 | 1,144,669 | -9.51(-4.86%) |
May 10, 2021 | 195.56 | 199.57 | 194.21 | 195.77 | 566,506 | -0.73(-0.37%) |
May 07, 2021 | 191.60 | 197.46 | 191.45 | 196.50 | 593,111 | +4.14(+2.15%) |
May 06, 2021 | 198.17 | 199.18 | 190.37 | 192.36 | 560,185 | -5.19(-2.63%) |
May 05, 2021 | 197.14 | 200.79 | 195.94 | 197.55 | 516,149 | +1.58(+0.81%) |
May 04, 2021 | 196.50 | 197.50 | 191.14 | 195.97 | 474,722 | -2.86(-1.44%) |
May 03, 2021 | 202.55 | 203.69 | 197.80 | 198.83 | 712,502 | -2.44(-1.21%) |
Apr 30, 2021 | 201.85 | 203.40 | 197.69 | 201.27 | 566,200 | -1.34(-0.66%) |
Apr 29, 2021 | 200.06 | 204.00 | 199.96 | 202.61 | 1,436,620 | +5.22(+2.64%) |
Apr 28, 2021 | 199.92 | 201.66 | 196.91 | 197.39 | 562,367 | -2.71(-1.35%) |
Apr 27, 2021 | 197.41 | 201.57 | 195.99 | 200.10 | 720,414 | +5.45(+2.80%) |
Apr 26, 2021 | 196.91 | 196.96 | 191.71 | 194.65 | 549,230 | -0.99(-0.51%) |
Apr 23, 2021 | 195.57 | 196.93 | 193.36 | 195.64 | 519,800 | +0.87(+0.45%) |
Apr 22, 2021 | 193.83 | 196.81 | 192.46 | 194.77 | 461,687 | +0.74(+0.38%) |
Apr 21, 2021 | 189.62 | 194.39 | 189.41 | 194.03 | 600,364 | +3.44(+1.80%) |
Apr 20, 2021 | 194.59 | 196.59 | 188.16 | 190.59 | 738,357 | -3.70(-1.90%) |
Apr 19, 2021 | 199.18 | 200.61 | 194.01 | 194.29 | 1,490,908 | -6.22(-3.10%) |
Apr 16, 2021 | 198.11 | 201.12 | 196.55 | 200.51 | 497,700 | +3.96(+2.01%) |
Apr 15, 2021 | 196.58 | 199.10 | 195.01 | 196.55 | 380,142 | +1.59(+0.82%) |
Apr 14, 2021 | 201.13 | 203.08 | 194.25 | 194.96 | 505,134 | -5.99(-2.98%) |
Apr 13, 2021 | 195.60 | 202.36 | 193.21 | 200.95 | 532,471 | +4.86(+2.48%) |
Apr 12, 2021 | 202.86 | 204.91 | 195.62 | 196.09 | 777,646 | -6.77(-3.34%) |
Apr 09, 2021 | 197.77 | 203.03 | 197.51 | 202.86 | 691,100 | +5.70(+2.89%) |
Apr 08, 2021 | 195.55 | 199.47 | 194.30 | 197.16 | 621,897 | +2.50(+1.28%) |
Apr 07, 2021 | 196.85 | 198.74 | 194.36 | 194.66 | 427,995 | -2.77(-1.40%) |
Apr 06, 2021 | 198.83 | 202.23 | 196.33 | 197.43 | 512,679 | -1.72(-0.86%) |
Apr 05, 2021 | 197.51 | 199.99 | 194.78 | 199.15 | 508,227 | +3.53(+1.80%) |