Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 202.16 | 206.96 | 201.27 | 204.90 | 174,545 | +0.41(+0.20%) |
Feb 25, 2022 | 202.70 | 204.55 | 200.37 | 204.49 | 61,348 | +2.22(+1.10%) |
Feb 24, 2022 | 184.07 | 202.79 | 183.50 | 202.27 | 264,507 | +10.72(+5.60%) |
Feb 23, 2022 | 198.61 | 200.60 | 191.01 | 191.55 | 79,669 | -4.39(-2.24%) |
Feb 22, 2022 | 196.52 | 201.94 | 193.43 | 195.94 | 125,722 | -2.89(-1.45%) |
Feb 18, 2022 | 198.83 | 0 | -2.61(-1.30%) | |||
Feb 17, 2022 | 206.64 | 207.56 | 201.21 | 201.44 | 97,647 | -8.90(-4.23%) |
Feb 16, 2022 | 206.66 | 210.80 | 205.02 | 210.33 | 98,842 | +1.25(+0.60%) |
Feb 15, 2022 | 201.60 | 209.25 | 201.37 | 209.08 | 113,452 | +12.18(+6.19%) |
Feb 14, 2022 | 197.35 | 201.64 | 194.60 | 196.90 | 170,620 | +0.31(+0.16%) |
Feb 11, 2022 | 205.77 | 208.06 | 195.30 | 196.60 | 268,920 | -9.06(-4.40%) |
Feb 10, 2022 | 207.36 | 213.52 | 204.32 | 205.65 | 109,071 | -7.23(-3.40%) |
Feb 09, 2022 | 208.44 | 213.01 | 206.26 | 212.88 | 96,072 | +7.98(+3.89%) |
Feb 08, 2022 | 198.38 | 205.36 | 198.31 | 204.91 | 66,260 | +6.26(+3.15%) |
Feb 07, 2022 | 199.25 | 202.48 | 197.88 | 198.65 | 106,089 | -0.12(-0.06%) |
Feb 04, 2022 | 195.78 | 200.23 | 193.04 | 198.77 | 110,597 | +2.43(+1.24%) |
Feb 03, 2022 | 201.04 | 195.98 | 196.34 | 244,365 | -10.45(-5.06%) | |
Feb 02, 2022 | 208.30 | 209.28 | 203.35 | 206.79 | 172,308 | +2.17(+1.06%) |
Feb 01, 2022 | 204.69 | 204.78 | 199.10 | 204.62 | 106,104 | +1.74(+0.86%) |
Jan 31, 2022 | 191.52 | 203.01 | 202.88 | 224,208 | +12.62(+6.63%) | |
Jan 28, 2022 | 186.00 | 190.35 | 180.14 | 190.27 | 139,389 | +4.28(+2.30%) |
Jan 27, 2022 | 199.03 | 199.47 | 185.30 | 185.98 | 161,557 | -8.93(-4.58%) |
Jan 26, 2022 | 198.42 | 203.94 | 192.73 | 194.91 | 149,527 | +2.38(+1.24%) |
Jan 25, 2022 | 194.97 | 196.56 | 190.88 | 192.53 | 96,727 | -8.12(-4.05%) |
Jan 24, 2022 | 192.33 | 200.66 | 185.88 | 200.65 | 145,026 | +3.13(+1.59%) |
Jan 21, 2022 | 200.35 | 205.29 | 197.27 | 197.52 | 168,306 | -4.75(-2.35%) |
Jan 20, 2022 | 210.97 | 212.05 | 202.18 | 202.27 | 82,255 | -6.42(-3.08%) |
Jan 19, 2022 | 216.49 | 217.59 | 208.49 | 208.69 | 129,714 | -5.91(-2.75%) |
Jan 18, 2022 | 221.31 | 221.31 | 214.26 | 214.60 | 115,847 | -10.13(-4.51%) |
Jan 14, 2022 | 224.73 | 0 | +3.61(+1.63%) | |||
Jan 13, 2022 | 230.01 | 232.09 | 220.64 | 221.12 | 119,959 | -6.74(-2.96%) |
Jan 12, 2022 | 230.24 | 232.16 | 225.79 | 227.85 | 58,868 | +0.48(+0.21%) |
Jan 11, 2022 | 223.47 | 227.88 | 221.34 | 227.37 | 78,625 | +3.75(+1.68%) |
Jan 10, 2022 | 220.77 | 223.80 | 215.35 | 223.62 | 140,957 | -0.51(-0.23%) |
Jan 07, 2022 | 231.08 | 232.44 | 223.47 | 224.13 | 100,365 | -6.89(-2.98%) |
Jan 06, 2022 | 229.60 | 232.57 | 226.10 | 231.03 | 127,496 | +1.24(+0.54%) |
Jan 05, 2022 | 241.77 | 241.77 | 229.72 | 229.78 | 118,317 | -13.77(-5.65%) |
Jan 04, 2022 | 248.25 | 248.79 | 237.17 | 243.55 | 131,632 | -2.82(-1.14%) |
Jan 03, 2022 | 242.68 | 246.74 | 241.78 | 246.37 | 115,183 | +5.19(+2.15%) |
Dec 31, 2021 | 241.91 | 243.30 | 241.00 | 241.18 | 47,240 | -0.05(-0.02%) |
Dec 30, 2021 | 242.74 | 244.86 | 240.86 | 241.23 | 62,201 | -1.37(-0.56%) |
Dec 29, 2021 | 242.36 | 243.82 | 240.79 | 242.60 | 77,418 | +0.57(+0.24%) |
Dec 28, 2021 | 246.87 | 246.87 | 240.49 | 242.03 | 68,563 | -3.83(-1.56%) |
Dec 27, 2021 | 240.47 | 245.92 | 240.45 | 245.85 | 63,813 | +7.03(+2.94%) |
Dec 23, 2021 | 237.21 | 240.30 | 236.65 | 238.82 | 52,297 | +2.73(+1.16%) |
Dec 22, 2021 | 232.97 | 236.12 | 231.34 | 236.09 | 49,531 | +2.56(+1.10%) |
Dec 21, 2021 | 229.81 | 233.78 | 227.79 | 233.53 | 203,969 | +8.07(+3.58%) |
Dec 20, 2021 | 224.13 | 226.51 | 222.01 | 225.46 | 94,615 | -3.33(-1.46%) |
Dec 17, 2021 | 224.23 | 232.20 | 223.58 | 228.79 | 83,378 | +1.86(+0.82%) |
Dec 16, 2021 | 241.79 | 241.79 | 224.87 | 226.93 | 135,007 | -12.99(-5.41%) |
Dec 15, 2021 | 232.99 | 240.09 | 227.95 | 239.92 | 78,076 | +8.06(+3.48%) |
Dec 14, 2021 | 230.97 | 233.63 | 229.34 | 231.86 | 59,743 | -2.33(-0.99%) |
Dec 13, 2021 | 241.40 | 242.29 | 234.03 | 234.19 | 121,625 | -6.24(-2.59%) |
Dec 10, 2021 | 244.04 | 245.19 | 237.96 | 240.42 | 40,343 | +0.43(+0.18%) |
Dec 09, 2021 | 244.91 | 247.87 | 239.90 | 240.00 | 44,119 | -6.74(-2.73%) |
Dec 08, 2021 | 245.89 | 247.10 | 242.54 | 246.74 | 76,089 | +0.56(+0.23%) |
Dec 07, 2021 | 237.93 | 247.26 | 237.93 | 246.18 | 95,799 | +13.38(+5.75%) |
Dec 06, 2021 | 233.46 | 234.00 | 225.30 | 232.80 | 145,812 | -0.45(-0.19%) |
Dec 03, 2021 | 239.41 | 242.04 | 230.73 | 233.25 | 119,214 | -1.98(-0.84%) |
Dec 02, 2021 | 234.20 | 237.64 | 231.23 | 235.23 | 140,066 | -0.32(-0.13%) |
Dec 01, 2021 | 241.66 | 246.48 | 235.53 | 235.54 | 278,094 | -0.66(-0.28%) |
Nov 30, 2021 | 239.96 | 241.57 | 233.05 | 236.20 | 86,194 | -4.80(-1.99%) |
Nov 29, 2021 | 237.23 | 241.17 | 235.49 | 241.00 | 283,674 | +8.20(+3.52%) |
Nov 26, 2021 | 235.19 | 237.84 | 230.57 | 232.80 | 82,870 | -7.53(-3.13%) |
Nov 24, 2021 | 235.19 | 240.32 | 232.48 | 240.32 | 66,032 | +3.21(+1.35%) |
Nov 23, 2021 | 237.60 | 240.85 | 233.01 | 237.11 | 100,135 | -0.83(-0.35%) |
Nov 22, 2021 | 245.14 | 248.11 | 237.77 | 237.94 | 156,724 | -5.04(-2.07%) |
Nov 19, 2021 | 242.25 | 244.21 | 240.93 | 242.98 | 57,392 | +1.62(+0.67%) |
Nov 18, 2021 | 243.63 | 241.47 | 239.10 | 241.37 | 76,521 | +1.43(+0.59%) |
Nov 17, 2021 | 242.81 | 242.89 | 238.40 | 239.94 | 59,367 | -2.99(-1.23%) |
Nov 16, 2021 | 237.97 | 242.99 | 237.01 | 242.93 | 96,247 | +4.42(+1.85%) |
Nov 15, 2021 | 240.88 | 240.93 | 236.26 | 238.51 | 74,286 | -0.03(-0.01%) |
Nov 12, 2021 | 238.52 | 239.68 | 237.28 | 238.54 | 96,926 | +1.38(+0.58%) |
Nov 11, 2021 | 233.92 | 237.33 | 232.65 | 237.16 | 81,641 | +6.46(+2.80%) |
Nov 10, 2021 | 233.50 | 230.71 | 132,723 | -6.50(-2.74%) | ||
Nov 09, 2021 | 241.48 | 241.84 | 234.77 | 237.21 | 164,435 | -2.89(-1.21%) |
Nov 08, 2021 | 239.12 | 242.37 | 238.39 | 240.11 | 136,323 | +2.99(+1.26%) |
Nov 05, 2021 | 237.59 | 241.16 | 235.29 | 237.11 | 83,380 | +1.58(+0.67%) |
Nov 04, 2021 | 232.64 | 236.10 | 231.30 | 235.54 | 113,056 | +4.58(+1.98%) |
Nov 03, 2021 | 227.69 | 231.60 | 226.69 | 230.96 | 99,591 | +3.14(+1.38%) |
Nov 02, 2021 | 225.95 | 228.22 | 225.68 | 227.81 | 274,407 | +2.15(+0.95%) |
Nov 01, 2021 | 220.47 | 225.70 | 222.02 | 225.66 | 228,183 | +6.24(+2.84%) |
Oct 29, 2021 | 217.69 | 219.57 | 216.94 | 219.42 | 98,193 | +0.53(+0.24%) |
Oct 28, 2021 | 211.84 | 219.02 | 211.84 | 218.89 | 100,895 | +10.25(+4.91%) |
Oct 27, 2021 | 208.40 | 211.44 | 207.38 | 208.64 | 80,000 | +0.14(+0.07%) |
Oct 26, 2021 | 211.08 | 208.50 | 61,175 | -0.71(-0.34%) | ||
Oct 25, 2021 | 206.99 | 210.19 | 206.40 | 209.21 | 71,734 | +3.22(+1.56%) |
Oct 22, 2021 | 208.04 | 209.05 | 205.05 | 205.99 | 45,165 | -2.61(-1.25%) |
Oct 21, 2021 | 204.68 | 208.64 | 204.07 | 208.60 | 66,840 | +3.59(+1.75%) |
Oct 20, 2021 | 205.27 | 205.88 | 203.96 | 205.01 | 52,002 | -0.47(-0.23%) |
Oct 19, 2021 | 203.18 | 206.01 | 202.15 | 205.47 | 58,926 | +3.33(+1.65%) |
Oct 18, 2021 | 199.33 | 202.29 | 199.16 | 202.14 | 64,571 | +1.40(+0.70%) |
Oct 15, 2021 | 202.09 | 202.89 | 200.55 | 200.75 | 50,263 | +0.31(+0.15%) |
Oct 14, 2021 | 198.53 | 200.49 | 198.25 | 200.44 | 24,169 | +5.25(+2.69%) |
Oct 13, 2021 | 194.69 | 196.37 | 194.57 | 195.19 | 28,039 | +1.77(+0.92%) |
Oct 12, 2021 | 195.28 | 196.27 | 192.63 | 193.42 | 62,225 | -0.99(-0.51%) |
Oct 11, 2021 | 195.32 | 198.34 | 194.41 | 194.41 | 84,705 | -1.46(-0.74%) |
Oct 08, 2021 | 199.18 | 199.18 | 195.60 | 195.87 | 21,593 | -2.21(-1.12%) |
Oct 07, 2021 | 196.82 | 200.77 | 196.82 | 198.08 | 60,348 | +3.51(+1.80%) |
Oct 06, 2021 | 191.79 | 195.15 | 191.31 | 194.57 | 26,079 | +0.47(+0.24%) |
Oct 05, 2021 | 193.46 | 195.28 | 192.61 | 194.10 | 85,678 | +2.04(+1.06%) |
Oct 04, 2021 | 196.69 | 196.69 | 191.22 | 192.06 | 99,472 | -5.44(-2.76%) |
Oct 01, 2021 | 197.92 | 198.28 | 194.40 | 197.50 | 140,533 | +1.22(+0.62%) |
Sep 30, 2021 | 197.08 | 198.86 | 196.38 | 196.28 | 81,551 | +0.85(+0.44%) |
Sep 29, 2021 | 199.61 | 200.00 | 194.84 | 195.43 | 40,772 | -3.34(-1.68%) |
Sep 28, 2021 | 203.48 | 203.63 | 198.73 | 198.77 | 143,338 | -8.09(-3.91%) |
Sep 27, 2021 | 204.86 | 207.65 | 204.10 | 206.86 | 66,995 | +0.30(+0.14%) |
Sep 24, 2021 | 205.94 | 207.38 | 205.24 | 206.56 | 42,455 | -0.69(-0.33%) |
Sep 23, 2021 | 205.57 | 207.75 | 204.85 | 207.26 | 35,533 | +2.78(+1.36%) |
Sep 22, 2021 | 200.45 | 205.04 | 200.39 | 204.48 | 111,372 | +5.50(+2.77%) |
Sep 21, 2021 | 200.21 | 200.21 | 196.33 | 198.98 | 35,433 | +0.66(+0.34%) |
Sep 20, 2021 | 199.07 | 199.60 | 195.32 | 198.31 | 93,724 | -5.50(-2.70%) |
Sep 17, 2021 | 206.25 | 206.25 | 202.53 | 203.81 | 43,889 | -2.98(-1.44%) |
Sep 16, 2021 | 204.32 | 207.47 | 203.32 | 206.80 | 65,092 | +1.34(+0.65%) |
Sep 15, 2021 | 204.41 | 205.56 | 202.24 | 205.46 | 26,418 | +0.94(+0.46%) |
Sep 14, 2021 | 206.06 | 206.40 | 203.74 | 204.52 | 44,812 | -0.36(-0.17%) |
Sep 13, 2021 | 204.19 | 205.00 | 201.45 | 204.88 | 48,030 | +2.67(+1.32%) |
Sep 10, 2021 | 203.44 | 206.09 | 202.11 | 202.21 | 58,616 | +0.77(+0.38%) |
Sep 09, 2021 | 200.83 | 203.55 | 200.83 | 201.44 | 36,782 | +0.94(+0.47%) |
Sep 08, 2021 | 203.38 | 203.38 | 199.28 | 200.50 | 50,937 | -3.33(-1.63%) |
Sep 07, 2021 | 204.70 | 205.67 | 203.20 | 203.82 | 38,073 | -0.87(-0.43%) |
Sep 03, 2021 | 203.82 | 205.57 | 203.82 | 204.70 | 31,248 | +1.00(+0.49%) |
Sep 02, 2021 | 203.03 | 204.56 | 202.94 | 203.70 | 32,553 | +1.72(+0.85%) |
Sep 01, 2021 | 202.31 | 202.90 | 201.05 | 201.98 | 28,999 | +1.17(+0.58%) |
Aug 31, 2021 | 202.91 | 203.63 | 199.09 | 200.81 | 33,669 | -2.10(-1.04%) |
Aug 30, 2021 | 202.81 | 203.91 | 201.17 | 202.91 | 49,939 | +1.30(+0.64%) |
Aug 27, 2021 | 197.03 | 202.02 | 196.13 | 201.62 | 50,124 | +4.99(+2.54%) |
Aug 26, 2021 | 195.82 | 198.21 | 195.39 | 196.63 | 68,896 | +0.53(+0.27%) |
Aug 25, 2021 | 195.48 | 197.48 | 195.48 | 196.10 | 35,579 | +0.89(+0.46%) |
Aug 24, 2021 | 195.33 | 196.16 | 194.61 | 195.21 | 37,649 | +0.67(+0.35%) |
Aug 23, 2021 | 191.86 | 194.75 | 191.55 | 194.54 | 40,358 | +4.75(+2.50%) |
Aug 20, 2021 | 187.65 | 189.83 | 187.22 | 189.79 | 166,577 | +2.66(+1.42%) |
Aug 19, 2021 | 184.74 | 188.34 | 184.27 | 187.13 | 49,965 | +0.67(+0.36%) |
Aug 18, 2021 | 187.26 | 188.96 | 186.21 | 186.46 | 26,246 | -1.16(-0.62%) |
Aug 17, 2021 | 190.21 | 190.21 | 185.74 | 187.62 | 41,568 | -4.53(-2.36%) |
Aug 16, 2021 | 192.84 | 192.84 | 190.83 | 192.15 | 39,956 | -1.66(-0.86%) |
Aug 13, 2021 | 193.65 | 194.15 | 192.68 | 193.81 | 26,032 | +0.31(+0.16%) |
Aug 12, 2021 | 194.58 | 194.58 | 192.44 | 193.51 | 54,857 | -2.12(-1.08%) |
Aug 11, 2021 | 196.20 | 196.20 | 192.32 | 195.63 | 37,713 | +0.05(+0.03%) |
Aug 10, 2021 | 196.19 | 196.19 | 192.67 | 195.58 | 22,975 | -0.28(-0.14%) |
Aug 09, 2021 | 196.69 | 197.00 | 194.51 | 195.85 | 82,302 | -0.76(-0.39%) |
Aug 06, 2021 | 194.99 | 197.35 | 194.15 | 196.62 | 24,888 | +0.74(+0.38%) |
Aug 05, 2021 | 194.00 | 197.03 | 194.00 | 195.88 | 31,911 | +2.68(+1.39%) |
Aug 04, 2021 | 191.01 | 193.85 | 190.97 | 193.20 | 42,527 | +1.75(+0.91%) |
Aug 03, 2021 | 190.64 | 191.61 | 188.11 | 191.45 | 27,068 | +1.48(+0.78%) |
Aug 02, 2021 | 191.42 | 193.13 | 189.93 | 189.98 | 35,645 | +0.67(+0.36%) |
Jul 30, 2021 | 184.80 | 189.34 | 184.80 | 189.30 | 48,494 | +2.64(+1.41%) |
Jul 29, 2021 | 182.70 | 187.19 | 182.70 | 186.67 | 56,779 | +4.77(+2.62%) |
Jul 28, 2021 | 178.07 | 183.04 | 178.07 | 181.90 | 57,095 | +4.85(+2.74%) |
Jul 27, 2021 | 180.59 | 180.59 | 172.86 | 177.05 | 110,807 | -4.30(-2.37%) |
Jul 26, 2021 | 181.16 | 182.55 | 180.35 | 181.35 | 32,584 | -0.79(-0.44%) |
Jul 23, 2021 | 181.86 | 182.15 | 179.45 | 182.15 | 47,409 | +1.14(+0.63%) |
Jul 22, 2021 | 182.78 | 182.88 | 179.52 | 181.01 | 95,292 | -2.81(-1.53%) |
Jul 21, 2021 | 178.81 | 183.83 | 178.81 | 183.81 | 44,984 | +5.54(+3.11%) |
Jul 20, 2021 | 175.25 | 179.58 | 173.53 | 178.27 | 73,150 | +3.63(+2.08%) |
Jul 19, 2021 | 172.09 | 175.50 | 170.93 | 174.64 | 156,167 | -0.53(-0.30%) |
Jul 16, 2021 | 180.38 | 180.75 | 175.06 | 175.17 | 48,692 | -4.11(-2.29%) |
Jul 15, 2021 | 182.32 | 182.32 | 177.45 | 179.28 | 91,335 | -3.83(-2.09%) |
Jul 14, 2021 | 187.03 | 188.08 | 182.87 | 183.11 | 90,725 | -2.18(-1.18%) |
Jul 13, 2021 | 186.21 | 186.58 | 184.75 | 185.29 | 89,213 | -2.06(-1.10%) |
Jul 12, 2021 | 186.21 | 187.35 | 185.10 | 187.35 | 31,433 | +1.72(+0.92%) |
Jul 09, 2021 | 183.10 | 185.89 | 181.76 | 185.63 | 47,511 | +3.30(+1.81%) |
Jul 08, 2021 | 181.20 | 183.76 | 178.44 | 182.33 | 80,898 | -3.20(-1.73%) |
Jul 07, 2021 | 190.32 | 190.32 | 184.54 | 185.54 | 78,338 | -3.25(-1.72%) |
Jul 06, 2021 | 189.66 | 189.66 | 186.26 | 188.79 | 37,283 | -0.22(-0.12%) |
Jul 02, 2021 | 189.28 | 189.36 | 187.97 | 189.01 | 148,082 | +1.04(+0.55%) |
Jul 01, 2021 | 190.71 | 190.71 | 187.28 | 187.97 | 53,586 | -2.72(-1.42%) |
Jun 30, 2021 | 191.32 | 191.32 | 189.77 | 190.68 | 38,201 | -0.88(-0.46%) |
Jun 29, 2021 | 190.00 | 191.56 | 189.50 | 191.56 | 40,231 | +1.50(+0.79%) |
Jun 28, 2021 | 186.35 | 190.41 | 186.35 | 190.07 | 67,490 | +5.03(+2.72%) |
Jun 25, 2021 | 186.31 | 187.39 | 184.60 | 185.04 | 18,284 | -0.72(-0.39%) |
Jun 24, 2021 | 183.15 | 186.03 | 183.15 | 185.76 | 44,185 | +4.46(+2.46%) |
Jun 23, 2021 | 179.88 | 182.21 | 179.88 | 181.30 | 24,053 | +1.57(+0.87%) |
Jun 22, 2021 | 178.67 | 179.74 | 177.80 | 179.74 | 31,944 | +1.09(+0.61%) |
Jun 21, 2021 | 177.92 | 179.08 | 176.88 | 178.65 | 107,535 | +0.89(+0.50%) |
Jun 18, 2021 | 180.42 | 180.83 | 176.19 | 177.75 | 49,671 | -4.61(-2.53%) |
Jun 17, 2021 | 179.98 | 183.69 | 179.65 | 182.36 | 33,717 | +1.72(+0.95%) |
Jun 16, 2021 | 181.44 | 182.19 | 178.67 | 180.65 | 99,906 | -0.19(-0.10%) |
Jun 15, 2021 | 182.49 | 183.69 | 180.40 | 180.83 | 55,132 | -2.24(-1.22%) |
Jun 14, 2021 | 180.56 | 183.37 | 180.36 | 183.07 | 79,871 | +3.00(+1.67%) |
Jun 11, 2021 | 178.95 | 180.07 | 178.91 | 180.07 | 25,122 | +1.35(+0.75%) |
Jun 10, 2021 | 177.62 | 179.41 | 176.68 | 178.72 | 17,824 | +1.88(+1.06%) |
Jun 09, 2021 | 178.75 | 178.75 | 176.70 | 176.84 | 51,109 | -0.95(-0.53%) |
Jun 08, 2021 | 178.45 | 178.91 | 175.39 | 177.79 | 54,944 | +0.58(+0.33%) |
Jun 07, 2021 | 177.64 | 177.64 | 176.06 | 177.21 | 36,746 | -0.86(-0.48%) |
Jun 04, 2021 | 175.50 | 178.67 | 175.50 | 178.07 | 64,395 | +4.28(+2.46%) |
Jun 03, 2021 | 175.12 | 175.71 | 173.45 | 173.79 | 48,516 | -3.27(-1.85%) |
Jun 02, 2021 | 176.52 | 177.43 | 175.97 | 177.06 | 22,767 | +0.62(+0.35%) |
Jun 01, 2021 | 178.28 | 179.72 | 174.96 | 176.43 | 52,617 | -0.75(-0.43%) |
May 28, 2021 | 177.23 | 177.94 | 176.44 | 177.19 | 18,797 | +0.90(+0.51%) |
May 27, 2021 | 174.48 | 177.06 | 174.06 | 176.28 | 34,238 | +1.76(+1.01%) |
May 26, 2021 | 172.88 | 174.61 | 172.58 | 174.52 | 38,851 | +1.84(+1.07%) |
May 25, 2021 | 173.62 | 174.75 | 171.76 | 172.68 | 58,071 | +0.06(+0.03%) |
May 24, 2021 | 170.78 | 173.35 | 170.50 | 172.62 | 107,652 | +3.57(+2.11%) |
May 21, 2021 | 171.81 | 171.81 | 168.66 | 169.05 | 32,125 | -0.80(-0.47%) |
May 20, 2021 | 166.82 | 170.49 | 166.82 | 169.85 | 60,073 | +4.17(+2.52%) |
May 19, 2021 | 158.37 | 166.06 | 158.37 | 165.68 | 156,932 | +3.65(+2.25%) |
May 18, 2021 | 163.71 | 165.21 | 161.97 | 162.03 | 85,749 | -0.66(-0.41%) |
May 17, 2021 | 161.80 | 162.69 | 159.50 | 162.69 | 68,992 | -0.62(-0.38%) |
May 14, 2021 | 160.86 | 164.41 | 158.94 | 163.32 | 55,176 | +5.03(+3.18%) |
May 13, 2021 | 159.41 | 161.87 | 155.88 | 158.28 | 114,523 | +1.10(+0.70%) |
May 12, 2021 | 161.48 | 162.56 | 156.85 | 157.18 | 162,717 | -7.60(-4.61%) |
May 11, 2021 | 157.67 | 165.20 | 157.10 | 164.79 | 133,630 | +1.20(+0.73%) |
May 10, 2021 | 172.31 | 172.31 | 163.48 | 163.59 | 139,201 | -9.66(-5.57%) |
May 07, 2021 | 171.69 | 174.31 | 171.45 | 173.24 | 76,349 | +3.32(+1.95%) |
May 06, 2021 | 170.05 | 170.57 | 167.12 | 169.92 | 58,109 | -0.55(-0.32%) |
May 05, 2021 | 170.59 | 172.66 | 168.86 | 170.47 | 250,649 | +1.36(+0.80%) |
May 04, 2021 | 170.50 | 171.02 | 166.43 | 169.11 | 108,853 | -3.15(-1.83%) |
May 03, 2021 | 176.20 | 176.26 | 172.02 | 172.26 | 171,161 | -2.99(-1.71%) |
Apr 30, 2021 | 179.09 | 179.55 | 174.84 | 175.25 | 173,022 | -7.47(-4.09%) |
Apr 29, 2021 | 186.66 | 186.66 | 180.52 | 182.73 | 266,300 | -2.04(-1.10%) |
Apr 28, 2021 | 186.89 | 187.23 | 184.24 | 184.77 | 69,838 | -2.88(-1.54%) |
Apr 27, 2021 | 190.41 | 190.41 | 187.24 | 187.65 | 54,429 | -1.54(-0.81%) |
Apr 26, 2021 | 186.26 | 189.59 | 185.68 | 189.19 | 81,906 | +3.73(+2.01%) |
Apr 23, 2021 | 181.34 | 186.34 | 181.34 | 185.46 | 53,369 | +5.83(+3.24%) |
Apr 22, 2021 | 182.18 | 183.83 | 179.05 | 179.63 | 82,540 | -2.56(-1.40%) |
Apr 21, 2021 | 176.00 | 182.25 | 175.16 | 182.19 | 96,814 | +5.63(+3.19%) |
Apr 20, 2021 | 180.01 | 180.18 | 175.16 | 176.56 | 124,019 | -4.24(-2.35%) |
Apr 19, 2021 | 184.36 | 185.16 | 178.99 | 180.81 | 150,546 | -4.93(-2.65%) |
Apr 16, 2021 | 186.61 | 186.86 | 184.93 | 185.73 | 86,360 | +0.37(+0.20%) |
Apr 15, 2021 | 184.94 | 185.90 | 182.91 | 185.36 | 111,139 | +2.78(+1.53%) |
Apr 14, 2021 | 183.72 | 186.15 | 182.01 | 182.58 | 102,398 | -1.04(-0.57%) |
Apr 13, 2021 | 184.79 | 185.58 | 181.77 | 183.62 | 136,471 | -0.45(-0.24%) |
Apr 12, 2021 | 186.34 | 186.34 | 182.81 | 184.07 | 80,791 | -2.82(-1.51%) |
Apr 09, 2021 | 187.38 | 187.44 | 185.63 | 186.89 | 69,612 | -1.67(-0.88%) |
Apr 08, 2021 | 188.68 | 188.81 | 186.34 | 188.56 | 77,037 | +2.48(+1.33%) |
Apr 07, 2021 | 188.59 | 188.72 | 185.13 | 186.08 | 172,480 | -2.28(-1.21%) |
Apr 06, 2021 | 189.37 | 190.46 | 186.90 | 188.36 | 80,546 | -1.85(-0.97%) |
Apr 05, 2021 | 190.63 | 190.77 | 187.65 | 190.21 | 191,004 | +2.77(+1.48%) |
Apr 01, 2021 | 184.36 | 187.45 | 183.78 | 187.45 | 97,356 | +6.28(+3.46%) |
Mar 31, 2021 | 177.58 | 182.92 | 177.58 | 181.17 | 163,139 | +5.93(+3.38%) |
Mar 30, 2021 | 173.02 | 176.01 | 171.72 | 175.24 | 63,613 | +1.34(+0.77%) |
Mar 29, 2021 | 177.86 | 178.18 | 172.17 | 173.91 | 172,307 | -5.36(-2.99%) |
Mar 26, 2021 | 172.98 | 179.32 | 172.35 | 179.27 | 150,423 | +7.12(+4.13%) |
Mar 25, 2021 | 169.07 | 172.73 | 166.05 | 172.15 | 212,852 | +0.57(+0.33%) |
Mar 24, 2021 | 179.36 | 179.36 | 171.49 | 171.58 | 186,263 | -4.65(-2.64%) |
Mar 23, 2021 | 184.12 | 184.12 | 175.27 | 176.22 | 132,798 | -7.61(-4.14%) |
Mar 22, 2021 | 183.45 | 186.00 | 181.32 | 183.84 | 136,446 | +2.42(+1.33%) |
Mar 19, 2021 | 178.65 | 182.56 | 176.49 | 181.42 | 268,275 | +3.05(+1.71%) |
Mar 18, 2021 | 184.12 | 184.83 | 178.15 | 178.37 | 95,157 | -8.62(-4.61%) |
Mar 17, 2021 | 182.91 | 188.27 | 180.26 | 186.99 | 103,976 | +1.92(+1.04%) |
Mar 16, 2021 | 185.38 | 188.19 | 183.63 | 185.07 | 149,275 | +1.31(+0.71%) |
Mar 15, 2021 | 181.80 | 183.85 | 179.72 | 183.76 | 215,827 | +3.32(+1.84%) |
Mar 12, 2021 | 178.67 | 180.70 | 177.35 | 180.44 | 116,171 | -1.56(-0.85%) |
Mar 11, 2021 | 178.34 | 182.17 | 178.25 | 182.00 | 193,643 | +8.87(+5.12%) |
Mar 10, 2021 | 177.93 | 178.97 | 173.05 | 173.13 | 188,900 | -1.92(-1.10%) |
Mar 09, 2021 | 171.31 | 176.53 | 170.74 | 175.05 | 190,872 | +9.96(+6.03%) |
Mar 08, 2021 | 173.38 | 174.84 | 164.92 | 165.09 | 200,898 | -8.41(-4.85%) |
Mar 05, 2021 | 172.35 | 173.86 | 162.69 | 173.50 | 201,055 | +4.33(+2.56%) |
Mar 04, 2021 | 177.98 | 178.34 | 166.86 | 169.17 | 335,100 | -10.05(-5.61%) |
Mar 03, 2021 | 185.39 | 186.74 | 178.90 | 179.22 | 150,390 | -5.87(-3.17%) |
Mar 02, 2021 | 192.31 | 192.31 | 185.09 | 185.09 | 178,088 | -6.59(-3.44%) |