Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 153.69 | 154.18 | 149.66 | 149.85 | 3,014,922 | -4.64(-3.00%) |
Apr 28, 2022 | 153.06 | 155.03 | 151.55 | 154.49 | 3,996,642 | +2.40(+1.57%) |
Apr 27, 2022 | 152.21 | 153.59 | 151.26 | 152.09 | 2,874,683 | +0.10(+0.06%) |
Apr 26, 2022 | 154.31 | 154.94 | 152.00 | 152.00 | 2,638,848 | -3.15(-2.03%) |
Apr 25, 2022 | 154.00 | 155.42 | 151.62 | 155.15 | 4,423,555 | +0.05(+0.03%) |
Apr 22, 2022 | 158.58 | 158.63 | 154.95 | 155.10 | 3,272,630 | -4.15(-2.60%) |
Apr 21, 2022 | 162.26 | 162.56 | 158.99 | 159.25 | 2,196,211 | -2.08(-1.29%) |
Apr 20, 2022 | 160.82 | 162.04 | 160.75 | 161.33 | 2,381,345 | +1.14(+0.71%) |
Apr 19, 2022 | 158.22 | 160.49 | 158.22 | 160.19 | 3,568,168 | +2.08(+1.31%) |
Apr 18, 2022 | 157.97 | 158.97 | 157.49 | 158.11 | 2,959,134 | -0.17(-0.11%) |
Apr 14, 2022 | 159.13 | 160.00 | 158.21 | 158.28 | 2,277,968 | -0.87(-0.55%) |
Apr 13, 2022 | 157.88 | 159.30 | 157.70 | 159.15 | 1,670,480 | +1.22(+0.77%) |
Apr 12, 2022 | 158.80 | 159.94 | 157.41 | 157.94 | 1,823,181 | -0.50(-0.31%) |
Apr 11, 2022 | 159.31 | 160.00 | 158.19 | 158.44 | 3,258,272 | -1.51(-0.95%) |
Apr 08, 2022 | 159.29 | 160.57 | 159.05 | 159.95 | 2,180,756 | +0.86(+0.54%) |
Apr 07, 2022 | 158.18 | 159.67 | 157.30 | 159.09 | 2,692,617 | +0.70(+0.44%) |
Apr 06, 2022 | 157.45 | 158.78 | 157.21 | 158.39 | 3,532,665 | +0.11(+0.07%) |
Apr 05, 2022 | 159.07 | 160.44 | 157.90 | 158.28 | 2,027,502 | -1.10(-0.69%) |
Apr 04, 2022 | 159.63 | 159.74 | 158.46 | 159.38 | 1,773,576 | -0.25(-0.16%) |
Apr 01, 2022 | 159.68 | 159.71 | 158.30 | 159.63 | 2,430,953 | +0.63(+0.40%) |
Mar 31, 2022 | 160.84 | 161.55 | 158.90 | 159.00 | 3,801,634 | -2.37(-1.47%) |
Mar 30, 2022 | 161.62 | 162.08 | 160.58 | 161.37 | 4,496,046 | -0.42(-0.26%) |
Mar 29, 2022 | 161.17 | 161.89 | 160.46 | 161.79 | 1,890,731 | +1.54(+0.96%) |
Mar 28, 2022 | 159.95 | 160.26 | 158.85 | 160.25 | 3,001,633 | -0.11(-0.07%) |
Mar 25, 2022 | 159.11 | 160.39 | 159.08 | 160.35 | 2,644,435 | +1.51(+0.95%) |
Mar 24, 2022 | 157.91 | 158.89 | 157.47 | 158.84 | 2,011,770 | +1.58(+1.01%) |
Mar 23, 2022 | 158.57 | 158.79 | 157.25 | 157.25 | 2,072,232 | -1.83(-1.15%) |
Mar 22, 2022 | 158.79 | 159.44 | 158.62 | 159.09 | 3,283,435 | +1.00(+0.63%) |
Mar 21, 2022 | 158.05 | 158.91 | 157.23 | 158.09 | 4,928,207 | +0.31(+0.20%) |
Mar 18, 2022 | 156.82 | 157.91 | 156.15 | 157.77 | 5,745,931 | +0.55(+0.35%) |
Mar 17, 2022 | 154.81 | 157.22 | 154.79 | 157.22 | 1,506,974 | +1.84(+1.18%) |
Mar 16, 2022 | 154.00 | 155.38 | 152.50 | 155.38 | 2,201,653 | +2.43(+1.59%) |
Mar 15, 2022 | 151.56 | 153.18 | 151.16 | 152.94 | 4,200,090 | +1.90(+1.26%) |
Mar 14, 2022 | 151.84 | 153.01 | 150.41 | 151.04 | 2,520,754 | -0.16(-0.11%) |
Mar 11, 2022 | 153.09 | 153.75 | 151.08 | 151.21 | 2,027,611 | -1.21(-0.79%) |
Mar 10, 2022 | 151.03 | 152.66 | 150.73 | 152.42 | 1,905,723 | -0.16(-0.11%) |
Mar 09, 2022 | 152.38 | 153.47 | 151.94 | 152.58 | 3,516,560 | +2.68(+1.79%) |
Mar 08, 2022 | 151.56 | 153.25 | 149.89 | 149.90 | 5,990,569 | -1.22(-0.81%) |
Mar 07, 2022 | 154.05 | 154.16 | 151.08 | 151.12 | 3,551,106 | -3.54(-2.29%) |
Mar 04, 2022 | 153.55 | 154.73 | 152.91 | 154.66 | 3,345,630 | -0.57(-0.37%) |
Mar 03, 2022 | 155.66 | 156.36 | 154.10 | 155.23 | 3,015,470 | +0.12(+0.07%) |
Mar 02, 2022 | 153.03 | 155.82 | 152.93 | 155.12 | 3,453,146 | +3.00(+1.97%) |
Mar 01, 2022 | 154.03 | 154.74 | 151.20 | 152.12 | 4,666,168 | -2.39(-1.54%) |
Feb 28, 2022 | 153.03 | 155.05 | 152.72 | 154.51 | 4,709,385 | -0.83(-0.53%) |
Feb 25, 2022 | 151.72 | 155.57 | 152.84 | 155.34 | 3,307,760 | +4.28(+2.84%) |
Feb 24, 2022 | 147.84 | 151.30 | 147.30 | 151.06 | 7,859,338 | +0.19(+0.13%) |
Feb 23, 2022 | 153.58 | 154.00 | 150.59 | 150.86 | 3,656,831 | -1.89(-1.24%) |
Feb 22, 2022 | 153.85 | 154.46 | 151.70 | 152.75 | 4,647,828 | -1.30(-0.84%) |
Feb 18, 2022 | 154.05 | 0 | -0.68(-0.44%) | |||
Feb 17, 2022 | 156.07 | 156.27 | 154.44 | 154.73 | 2,427,818 | -2.43(-1.55%) |
Feb 16, 2022 | 156.29 | 157.66 | 156.01 | 157.16 | 2,896,216 | +0.28(+0.18%) |
Feb 15, 2022 | 156.25 | 157.16 | 156.08 | 156.88 | 3,331,090 | +1.78(+1.15%) |
Feb 14, 2022 | 156.20 | 156.51 | 154.10 | 155.10 | 3,317,495 | -1.18(-0.76%) |
Feb 11, 2022 | 158.03 | 159.12 | 155.78 | 156.28 | 5,205,043 | -1.72(-1.09%) |
Feb 10, 2022 | 158.84 | 160.74 | 157.30 | 158.00 | 3,572,510 | -2.15(-1.34%) |
Feb 09, 2022 | 159.44 | 160.39 | 159.31 | 160.15 | 6,012,490 | +2.75(+1.75%) |
Feb 08, 2022 | 157.53 | 158.67 | 156.95 | 157.40 | 4,036,371 | +0.10(+0.07%) |
Feb 07, 2022 | 157.39 | 158.27 | 156.79 | 157.29 | 2,687,871 | +0.15(+0.10%) |
Feb 04, 2022 | 156.45 | 158.29 | 155.70 | 157.14 | 5,962,989 | +0.05(+0.03%) |
Feb 03, 2022 | 158.14 | 158.59 | 156.90 | 157.09 | 5,198,405 | -1.70(-1.07%) |
Feb 02, 2022 | 157.66 | 159.09 | 157.11 | 158.79 | 4,110,975 | +1.27(+0.81%) |
Feb 01, 2022 | 156.46 | 157.76 | 155.62 | 157.52 | 3,777,610 | +1.13(+0.73%) |
Jan 31, 2022 | 153.97 | 156.50 | 156.39 | 4,782,063 | +1.74(+1.12%) | |
Jan 28, 2022 | 152.09 | 154.61 | 150.77 | 154.65 | 6,110,006 | +2.24(+1.47%) |
Jan 27, 2022 | 154.20 | 155.66 | 151.64 | 152.41 | 6,122,751 | -0.45(-0.29%) |
Jan 26, 2022 | 155.08 | 156.12 | 151.51 | 152.86 | 8,223,735 | -1.05(-0.68%) |
Jan 25, 2022 | 152.61 | 154.88 | 150.49 | 153.91 | 8,331,559 | -0.62(-0.40%) |
Jan 24, 2022 | 152.34 | 154.84 | 149.28 | 154.53 | 13,425,611 | +0.26(+0.17%) |
Jan 21, 2022 | 156.31 | 156.87 | 153.94 | 154.27 | 10,159,472 | -2.19(-1.40%) |
Jan 20, 2022 | 158.02 | 159.94 | 156.27 | 156.45 | 6,247,061 | -1.50(-0.95%) |
Jan 19, 2022 | 159.86 | 160.19 | 157.87 | 157.95 | 4,968,182 | -1.40(-0.88%) |
Jan 18, 2022 | 160.57 | 160.71 | 158.31 | 159.35 | 6,647,598 | -2.36(-1.46%) |
Jan 14, 2022 | 161.71 | 0 | -0.27(-0.16%) | |||
Jan 13, 2022 | 162.84 | 163.51 | 161.63 | 161.98 | 5,007,459 | -0.67(-0.41%) |
Jan 12, 2022 | 162.73 | 163.16 | 161.93 | 162.64 | 5,168,953 | +0.13(+0.08%) |
Jan 11, 2022 | 161.43 | 162.52 | 160.29 | 162.51 | 4,241,538 | +1.31(+0.81%) |
Jan 10, 2022 | 161.41 | 161.43 | 159.40 | 161.20 | 8,769,571 | -0.25(-0.15%) |
Jan 07, 2022 | 161.10 | 161.91 | 160.83 | 161.45 | 4,056,603 | +0.40(+0.25%) |
Jan 06, 2022 | 161.27 | 161.88 | 160.35 | 161.05 | 5,153,118 | +0.31(+0.20%) |
Jan 05, 2022 | 162.55 | 163.47 | 160.73 | 160.74 | 4,356,923 | -1.42(-0.88%) |
Jan 04, 2022 | 161.40 | 162.70 | 161.40 | 162.16 | 4,075,985 | +1.41(+0.88%) |
Jan 03, 2022 | 160.41 | 160.85 | 159.69 | 160.75 | 6,384,660 | +0.56(+0.35%) |
Dec 31, 2021 | 160.16 | 160.84 | 160.00 | 160.18 | 3,979,315 | -0.04(-0.02%) |
Dec 30, 2021 | 160.54 | 161.22 | 160.10 | 160.22 | 3,563,823 | -0.10(-0.07%) |
Dec 29, 2021 | 159.94 | 160.68 | 159.82 | 160.33 | 3,199,406 | +0.36(+0.23%) |
Dec 28, 2021 | 159.68 | 160.54 | 159.58 | 159.96 | 2,442,737 | +0.27(+0.17%) |
Dec 27, 2021 | 158.28 | 159.70 | 157.95 | 159.70 | 2,483,215 | +1.71(+1.08%) |
Dec 23, 2021 | 157.62 | 158.47 | 157.55 | 157.99 | 2,596,906 | +0.88(+0.56%) |
Dec 22, 2021 | 156.04 | 157.22 | 155.76 | 157.11 | 3,066,724 | +0.96(+0.62%) |
Dec 21, 2021 | 154.86 | 156.36 | 154.86 | 156.15 | 3,743,958 | +2.30(+1.49%) |
Dec 20, 2021 | 153.78 | 154.00 | 152.38 | 153.85 | 4,671,531 | -1.68(-1.08%) |
Dec 17, 2021 | 156.83 | 157.06 | 155.22 | 155.53 | 5,646,858 | -1.94(-1.24%) |
Dec 16, 2021 | 157.48 | 158.67 | 157.01 | 157.47 | 4,851,814 | +0.68(+0.43%) |
Dec 15, 2021 | 155.37 | 156.91 | 154.68 | 156.80 | 6,048,657 | +1.37(+0.88%) |
Dec 14, 2021 | 155.06 | 156.33 | 155.01 | 155.42 | 4,296,685 | -0.29(-0.18%) |
Dec 13, 2021 | 156.00 | 156.31 | 155.18 | 155.71 | 3,465,298 | -0.68(-0.44%) |
Dec 10, 2021 | 156.43 | 156.52 | 155.43 | 156.39 | 3,334,544 | +0.73(+0.47%) |
Dec 09, 2021 | 155.64 | 156.31 | 155.37 | 155.66 | 5,805,227 | -0.57(-0.36%) |
Dec 08, 2021 | 156.32 | 156.60 | 155.60 | 156.23 | 2,638,143 | +0.11(+0.07%) |
Dec 07, 2021 | 155.66 | 156.75 | 155.43 | 156.12 | 3,489,216 | +1.93(+1.25%) |
Dec 06, 2021 | 153.33 | 155.10 | 153.04 | 154.19 | 5,046,001 | +2.11(+1.39%) |
Dec 03, 2021 | 153.19 | 153.47 | 150.84 | 152.08 | 7,066,876 | -0.37(-0.24%) |
Dec 02, 2021 | 149.85 | 153.10 | 149.60 | 152.45 | 6,506,790 | +3.23(+2.16%) |
Dec 01, 2021 | 152.50 | 153.85 | 149.22 | 149.22 | 6,456,216 | -1.47(-0.98%) |
Nov 30, 2021 | 153.10 | 153.46 | 150.54 | 150.69 | 5,971,642 | -3.69(-2.39%) |
Nov 29, 2021 | 155.28 | 155.30 | 153.54 | 154.38 | 5,655,808 | +0.61(+0.40%) |
Nov 26, 2021 | 154.21 | 154.49 | 152.97 | 153.77 | 3,790,985 | -3.52(-2.24%) |
Nov 24, 2021 | 156.90 | 157.43 | 156.72 | 157.29 | 1,718,112 | -0.07(-0.04%) |
Nov 23, 2021 | 156.52 | 157.46 | 156.21 | 157.36 | 3,337,623 | +1.04(+0.67%) |
Nov 22, 2021 | 156.28 | 157.57 | 155.93 | 156.31 | 2,785,421 | +0.68(+0.43%) |
Nov 19, 2021 | 156.47 | 156.50 | 155.56 | 155.64 | 2,952,275 | -1.39(-0.88%) |
Nov 18, 2021 | 157.66 | 157.15 | 156.93 | 157.03 | 2,400,888 | -0.67(-0.43%) |
Nov 17, 2021 | 158.30 | 158.30 | 157.31 | 157.70 | 2,572,513 | -0.74(-0.47%) |
Nov 16, 2021 | 158.74 | 159.14 | 158.37 | 158.44 | 2,191,696 | -0.26(-0.16%) |
Nov 15, 2021 | 158.98 | 159.07 | 158.43 | 158.70 | 1,866,976 | +0.12(+0.08%) |
Nov 12, 2021 | 158.48 | 158.76 | 157.89 | 158.57 | 1,729,348 | +0.47(+0.30%) |
Nov 11, 2021 | 158.23 | 158.32 | 157.80 | 158.10 | 1,341,876 | +0.00(+0.00%) |
Nov 10, 2021 | 158.32 | 158.10 | 2,139,268 | -0.49(-0.31%) | ||
Nov 09, 2021 | 158.53 | 158.87 | 157.90 | 158.59 | 2,277,533 | -0.15(-0.10%) |
Nov 08, 2021 | 159.15 | 159.35 | 158.35 | 158.74 | 1,702,324 | +0.34(+0.22%) |
Nov 05, 2021 | 158.46 | 159.26 | 157.90 | 158.40 | 2,032,589 | +0.76(+0.48%) |
Nov 04, 2021 | 158.53 | 158.53 | 156.98 | 157.63 | 4,580,564 | -0.67(-0.42%) |
Nov 03, 2021 | 157.09 | 158.44 | 156.96 | 158.30 | 2,718,881 | +0.79(+0.50%) |
Nov 02, 2021 | 157.28 | 157.69 | 156.85 | 157.51 | 1,318,754 | +0.45(+0.28%) |
Nov 01, 2021 | 156.83 | 156.91 | 156.42 | 157.06 | 2,970,643 | +0.80(+0.51%) |
Oct 29, 2021 | 156.21 | 156.69 | 155.80 | 156.27 | 2,647,959 | -0.15(-0.10%) |
Oct 28, 2021 | 155.34 | 156.46 | 155.31 | 156.42 | 2,052,985 | +1.42(+0.91%) |
Oct 27, 2021 | 157.18 | 157.18 | 155.00 | 155.00 | 1,975,020 | -2.16(-1.37%) |
Oct 26, 2021 | 157.43 | 157.14 | 157.16 | 2,177,577 | -0.04(-0.02%) | |
Oct 25, 2021 | 157.20 | 157.45 | 156.64 | 157.20 | 1,223,452 | +0.29(+0.19%) |
Oct 22, 2021 | 156.54 | 157.24 | 156.18 | 156.90 | 1,660,643 | +0.34(+0.22%) |
Oct 21, 2021 | 156.60 | 156.72 | 155.86 | 156.56 | 1,292,409 | -0.18(-0.11%) |
Oct 20, 2021 | 155.45 | 156.80 | 155.31 | 156.74 | 2,031,187 | +1.43(+0.92%) |
Oct 19, 2021 | 154.74 | 155.31 | 154.38 | 155.31 | 2,569,045 | +1.21(+0.78%) |
Oct 18, 2021 | 153.77 | 154.65 | 153.39 | 154.10 | 5,058,425 | -0.43(-0.28%) |
Oct 15, 2021 | 154.52 | 155.20 | 154.37 | 154.53 | 1,667,639 | +0.95(+0.62%) |
Oct 14, 2021 | 152.54 | 153.71 | 152.31 | 153.58 | 1,499,389 | +2.39(+1.58%) |
Oct 13, 2021 | 151.10 | 151.59 | 149.69 | 151.19 | 2,439,664 | +0.15(+0.10%) |
Oct 12, 2021 | 151.27 | 151.82 | 150.66 | 151.03 | 2,567,624 | -0.22(-0.14%) |
Oct 11, 2021 | 152.52 | 153.28 | 151.24 | 151.25 | 2,647,049 | -1.23(-0.81%) |
Oct 08, 2021 | 152.74 | 153.07 | 152.27 | 152.49 | 2,200,782 | -0.05(-0.03%) |
Oct 07, 2021 | 152.32 | 153.56 | 152.32 | 152.53 | 2,081,984 | +1.22(+0.80%) |
Oct 06, 2021 | 149.80 | 151.36 | 148.90 | 151.32 | 5,879,720 | +0.38(+0.25%) |
Oct 05, 2021 | 150.52 | 151.82 | 149.93 | 150.94 | 3,034,955 | +1.06(+0.71%) |
Oct 04, 2021 | 150.44 | 151.55 | 149.24 | 149.88 | 4,986,146 | -0.70(-0.47%) |
Oct 01, 2021 | 149.53 | 151.40 | 148.33 | 150.58 | 4,384,922 | +1.94(+1.30%) |
Sep 30, 2021 | 151.30 | 151.49 | 148.69 | 148.64 | 4,969,383 | -2.32(-1.53%) |
Sep 29, 2021 | 150.87 | 151.67 | 150.40 | 150.96 | 2,704,175 | +0.48(+0.32%) |
Sep 28, 2021 | 152.05 | 152.20 | 150.19 | 150.47 | 4,242,985 | -1.89(-1.24%) |
Sep 27, 2021 | 152.20 | 153.13 | 152.17 | 152.36 | 2,230,213 | +0.53(+0.35%) |
Sep 24, 2021 | 151.28 | 152.33 | 151.22 | 151.83 | 2,376,648 | +0.19(+0.13%) |
Sep 23, 2021 | 150.35 | 152.38 | 150.24 | 151.64 | 2,020,346 | +2.10(+1.40%) |
Sep 22, 2021 | 149.17 | 150.50 | 149.02 | 149.54 | 3,742,510 | +1.47(+1.00%) |
Sep 21, 2021 | 149.36 | 149.77 | 148.01 | 148.07 | 3,381,025 | -0.42(-0.29%) |
Sep 20, 2021 | 148.63 | 149.07 | 146.83 | 148.49 | 4,510,484 | -2.27(-1.50%) |
Sep 17, 2021 | 151.33 | 151.87 | 150.63 | 150.76 | 3,157,556 | -0.89(-0.59%) |
Sep 16, 2021 | 152.30 | 152.60 | 150.91 | 151.65 | 3,572,258 | -0.55(-0.36%) |
Sep 15, 2021 | 150.84 | 152.52 | 150.64 | 152.20 | 5,420,938 | +1.40(+0.93%) |
Sep 14, 2021 | 152.63 | 152.68 | 150.47 | 150.80 | 3,210,000 | -1.42(-0.93%) |
Sep 13, 2021 | 152.23 | 152.70 | 151.44 | 152.22 | 3,305,459 | +0.92(+0.61%) |
Sep 10, 2021 | 153.13 | 153.25 | 151.29 | 151.30 | 2,628,450 | -1.16(-0.76%) |
Sep 09, 2021 | 152.81 | 153.71 | 152.39 | 152.46 | 2,105,830 | -0.65(-0.43%) |
Sep 08, 2021 | 152.90 | 153.59 | 152.56 | 153.11 | 1,737,376 | -0.09(-0.06%) |
Sep 07, 2021 | 154.34 | 154.34 | 153.11 | 153.20 | 3,499,478 | -1.28(-0.83%) |
Sep 03, 2021 | 154.79 | 154.79 | 154.25 | 154.48 | 1,494,645 | -0.55(-0.35%) |
Sep 02, 2021 | 154.44 | 155.08 | 154.44 | 155.03 | 2,330,754 | +0.96(+0.63%) |
Sep 01, 2021 | 154.35 | 154.35 | 153.59 | 154.07 | 2,090,291 | -0.04(-0.02%) |
Aug 31, 2021 | 154.14 | 154.55 | 153.85 | 154.10 | 2,057,467 | -0.08(-0.05%) |
Aug 30, 2021 | 154.71 | 154.78 | 154.09 | 154.18 | 2,107,418 | -0.41(-0.26%) |
Aug 27, 2021 | 153.60 | 154.79 | 153.54 | 154.59 | 1,779,800 | +1.32(+0.86%) |
Aug 26, 2021 | 154.25 | 154.51 | 153.19 | 153.26 | 2,114,909 | -0.94(-0.61%) |
Aug 25, 2021 | 153.63 | 154.61 | 153.33 | 154.20 | 1,746,572 | +0.57(+0.37%) |
Aug 24, 2021 | 153.46 | 153.92 | 153.33 | 153.63 | 1,805,629 | +0.48(+0.31%) |
Aug 23, 2021 | 152.91 | 153.58 | 152.91 | 153.15 | 1,977,719 | +0.94(+0.61%) |
Aug 20, 2021 | 151.23 | 152.46 | 150.90 | 152.22 | 2,396,694 | +0.91(+0.60%) |
Aug 19, 2021 | 150.69 | 151.88 | 150.48 | 151.31 | 4,503,691 | -0.47(-0.31%) |
Aug 18, 2021 | 153.13 | 153.57 | 151.70 | 151.78 | 3,795,361 | -1.69(-1.10%) |
Aug 17, 2021 | 153.43 | 153.94 | 152.29 | 153.47 | 4,895,020 | -0.76(-0.49%) |
Aug 16, 2021 | 153.50 | 154.26 | 152.78 | 154.23 | 2,308,335 | +0.03(+0.02%) |
Aug 13, 2021 | 154.40 | 154.48 | 153.96 | 154.20 | 2,233,749 | +0.01(+0.01%) |
Aug 12, 2021 | 154.07 | 154.24 | 153.40 | 154.19 | 3,534,354 | +0.17(+0.11%) |
Aug 11, 2021 | 153.44 | 154.06 | 153.03 | 154.02 | 2,328,302 | +0.95(+0.62%) |
Aug 10, 2021 | 152.34 | 153.29 | 152.09 | 153.07 | 2,145,581 | +0.90(+0.59%) |
Aug 09, 2021 | 152.30 | 152.48 | 151.72 | 152.17 | 1,928,745 | -0.28(-0.19%) |
Aug 06, 2021 | 152.06 | 152.63 | 151.88 | 152.45 | 3,200,283 | +1.01(+0.67%) |
Aug 05, 2021 | 151.03 | 151.46 | 150.92 | 151.44 | 1,809,113 | +0.89(+0.59%) |
Aug 04, 2021 | 151.16 | 151.61 | 150.60 | 150.55 | 2,942,413 | -1.48(-0.98%) |
Aug 03, 2021 | 151.13 | 152.06 | 149.93 | 152.04 | 3,483,980 | +1.26(+0.83%) |
Aug 02, 2021 | 151.55 | 152.64 | 150.73 | 150.78 | 3,006,324 | -0.38(-0.25%) |
Jul 30, 2021 | 151.35 | 152.10 | 150.92 | 151.16 | 4,470,655 | -0.46(-0.31%) |
Jul 29, 2021 | 151.39 | 152.19 | 151.31 | 151.62 | 3,832,265 | +0.98(+0.65%) |
Jul 28, 2021 | 150.96 | 151.28 | 150.02 | 150.64 | 4,100,138 | -0.12(-0.08%) |
Jul 27, 2021 | 150.20 | 150.80 | 149.60 | 150.76 | 2,616,100 | +0.02(+0.01%) |
Jul 26, 2021 | 149.99 | 150.88 | 149.99 | 150.74 | 2,201,336 | +0.54(+0.36%) |
Jul 23, 2021 | 149.84 | 150.34 | 149.41 | 150.20 | 2,614,611 | +0.83(+0.56%) |
Jul 22, 2021 | 149.88 | 149.88 | 148.79 | 149.37 | 2,506,678 | -0.46(-0.31%) |
Jul 21, 2021 | 149.30 | 150.08 | 149.25 | 149.83 | 2,017,417 | +1.36(+0.92%) |
Jul 20, 2021 | 146.27 | 149.03 | 146.06 | 148.47 | 3,363,848 | +2.37(+1.62%) |
Jul 19, 2021 | 146.87 | 147.07 | 144.97 | 146.10 | 6,051,517 | -2.69(-1.81%) |
Jul 16, 2021 | 150.34 | 150.45 | 148.60 | 148.79 | 2,442,214 | -1.11(-0.74%) |
Jul 15, 2021 | 149.30 | 150.23 | 149.23 | 149.90 | 2,650,678 | -0.15(-0.10%) |
Jul 14, 2021 | 150.67 | 151.19 | 149.51 | 150.05 | 1,964,248 | -0.28(-0.18%) |
Jul 13, 2021 | 151.08 | 151.31 | 150.25 | 150.33 | 2,130,569 | -1.14(-0.75%) |
Jul 12, 2021 | 150.56 | 151.58 | 150.09 | 151.47 | 2,410,460 | +0.59(+0.39%) |
Jul 09, 2021 | 149.87 | 150.98 | 149.68 | 150.87 | 3,382,034 | +2.20(+1.48%) |
Jul 08, 2021 | 148.35 | 149.26 | 145.43 | 148.67 | 3,716,294 | -1.53(-1.02%) |
Jul 07, 2021 | 149.62 | 150.31 | 149.10 | 150.20 | 2,646,093 | +0.35(+0.23%) |
Jul 06, 2021 | 151.14 | 151.14 | 148.91 | 149.85 | 2,302,185 | -1.39(-0.92%) |
Jul 02, 2021 | 151.19 | 151.41 | 150.67 | 151.24 | 2,396,606 | +0.32(+0.21%) |
Jul 01, 2021 | 150.36 | 151.04 | 150.18 | 150.92 | 3,930,817 | +1.04(+0.69%) |
Jun 30, 2021 | 149.27 | 150.10 | 149.27 | 149.88 | 3,596,651 | +0.49(+0.33%) |
Jun 29, 2021 | 150.15 | 150.57 | 149.29 | 149.39 | 3,145,918 | -0.48(-0.32%) |
Jun 28, 2021 | 150.60 | 150.67 | 149.37 | 149.87 | 2,173,097 | -0.65(-0.43%) |
Jun 25, 2021 | 149.91 | 150.74 | 149.70 | 150.52 | 2,224,100 | +0.91(+0.61%) |
Jun 24, 2021 | 149.32 | 149.78 | 148.88 | 149.62 | 2,004,890 | +1.02(+0.69%) |
Jun 23, 2021 | 148.99 | 149.22 | 148.53 | 148.60 | 2,446,314 | -0.24(-0.16%) |
Jun 22, 2021 | 148.73 | 149.31 | 148.04 | 148.83 | 2,255,965 | +0.18(+0.12%) |
Jun 21, 2021 | 146.90 | 148.72 | 146.80 | 148.65 | 5,620,515 | +2.85(+1.96%) |
Jun 18, 2021 | 147.14 | 147.28 | 145.77 | 145.80 | 2,543,337 | -2.79(-1.88%) |
Jun 17, 2021 | 150.40 | 150.68 | 147.68 | 148.59 | 3,296,516 | -1.88(-1.25%) |
Jun 16, 2021 | 151.16 | 151.51 | 149.77 | 150.47 | 2,782,013 | -0.98(-0.65%) |
Jun 15, 2021 | 151.44 | 151.76 | 150.83 | 151.45 | 3,353,165 | +0.14(+0.09%) |
Jun 14, 2021 | 151.90 | 152.08 | 150.63 | 151.31 | 1,623,158 | -0.78(-0.52%) |
Jun 11, 2021 | 152.10 | 152.31 | 151.53 | 152.09 | 1,548,692 | +0.41(+0.27%) |
Jun 10, 2021 | 152.56 | 152.88 | 151.53 | 151.69 | 2,823,689 | -0.10(-0.07%) |
Jun 09, 2021 | 152.45 | 152.50 | 151.75 | 151.78 | 2,432,311 | -0.65(-0.43%) |
Jun 08, 2021 | 152.55 | 152.62 | 151.59 | 152.44 | 5,931,068 | +0.04(+0.02%) |
Jun 07, 2021 | 153.07 | 153.11 | 152.20 | 152.40 | 2,645,164 | -0.50(-0.33%) |
Jun 04, 2021 | 152.75 | 152.99 | 152.23 | 152.90 | 2,807,669 | +0.68(+0.44%) |
Jun 03, 2021 | 151.57 | 152.50 | 151.20 | 152.22 | 2,350,893 | -0.14(-0.09%) |
Jun 02, 2021 | 152.64 | 152.64 | 151.79 | 152.36 | 1,805,077 | +0.14(+0.09%) |
Jun 01, 2021 | 152.89 | 153.07 | 151.92 | 152.22 | 1,921,745 | +0.52(+0.34%) |
May 28, 2021 | 152.10 | 152.10 | 151.36 | 151.70 | 3,588,347 | +0.16(+0.11%) |
May 27, 2021 | 151.51 | 151.94 | 151.20 | 151.54 | 3,259,243 | +0.81(+0.54%) |
May 26, 2021 | 150.64 | 150.87 | 150.04 | 150.73 | 2,093,158 | +0.43(+0.29%) |
May 25, 2021 | 151.50 | 151.71 | 150.10 | 150.30 | 1,711,455 | -0.84(-0.55%) |
May 24, 2021 | 151.08 | 151.57 | 150.54 | 151.14 | 2,158,183 | +0.87(+0.58%) |
May 21, 2021 | 150.38 | 151.19 | 149.91 | 150.27 | 2,245,232 | +0.55(+0.36%) |
May 20, 2021 | 149.02 | 150.29 | 148.62 | 149.72 | 2,543,311 | +0.80(+0.54%) |
May 19, 2021 | 148.28 | 148.92 | 146.91 | 148.92 | 4,260,177 | -0.88(-0.58%) |
May 18, 2021 | 151.20 | 151.32 | 149.71 | 149.80 | 3,917,608 | -1.38(-0.92%) |
May 17, 2021 | 151.11 | 151.50 | 150.45 | 151.18 | 2,664,305 | -0.15(-0.10%) |
May 14, 2021 | 150.23 | 151.60 | 150.07 | 151.33 | 2,457,057 | +1.97(+1.32%) |
May 13, 2021 | 147.47 | 150.01 | 147.30 | 149.37 | 2,674,008 | +2.07(+1.41%) |
May 12, 2021 | 150.03 | 150.23 | 147.12 | 147.29 | 2,532,414 | -2.90(-1.93%) |
May 11, 2021 | 150.74 | 151.34 | 149.12 | 150.19 | 4,444,350 | -1.95(-1.28%) |
May 10, 2021 | 153.04 | 153.83 | 152.10 | 152.14 | 4,315,020 | -0.17(-0.11%) |
May 07, 2021 | 150.95 | 152.49 | 150.61 | 152.31 | 2,210,290 | +1.15(+0.76%) |
May 06, 2021 | 149.99 | 151.20 | 149.29 | 151.16 | 3,470,058 | +1.23(+0.82%) |
May 05, 2021 | 149.75 | 150.34 | 149.17 | 149.93 | 2,484,054 | +0.52(+0.35%) |
May 04, 2021 | 148.65 | 149.50 | 147.94 | 149.41 | 2,848,864 | +0.13(+0.09%) |