Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 145.58 | 146.70 | 144.88 | 144.96 | 919,445 | -0.62(-0.42%) |
Dec 30, 2021 | 146.23 | 147.68 | 145.22 | 145.58 | 1,121,644 | -0.86(-0.59%) |
Dec 29, 2021 | 145.86 | 148.08 | 145.84 | 146.44 | 884,046 | +0.73(+0.50%) |
Dec 28, 2021 | 146.14 | 146.52 | 144.70 | 145.71 | 1,188,238 | +0.54(+0.37%) |
Dec 27, 2021 | 143.60 | 145.21 | 142.74 | 145.17 | 1,314,521 | +1.81(+1.26%) |
Dec 23, 2021 | 142.55 | 144.66 | 141.96 | 143.36 | 944,830 | +0.93(+0.66%) |
Dec 22, 2021 | 142.17 | 142.62 | 140.66 | 142.42 | 999,853 | -0.20(-0.14%) |
Dec 21, 2021 | 142.07 | 142.70 | 139.65 | 142.62 | 1,284,528 | +2.54(+1.81%) |
Dec 20, 2021 | 139.66 | 141.40 | 138.90 | 140.08 | 1,617,492 | -1.67(-1.18%) |
Dec 17, 2021 | 135.27 | 142.78 | 135.10 | 141.75 | 5,356,614 | +4.96(+3.63%) |
Dec 16, 2021 | 150.08 | 150.82 | 132.69 | 136.79 | 7,500,569 | -12.66(-8.47%) |
Dec 15, 2021 | 149.18 | 149.63 | 143.71 | 149.45 | 2,596,668 | +0.49(+0.33%) |
Dec 14, 2021 | 148.72 | 150.75 | 148.00 | 148.96 | 1,465,355 | -0.55(-0.37%) |
Dec 13, 2021 | 151.60 | 152.63 | 148.47 | 149.50 | 1,481,570 | -1.93(-1.27%) |
Dec 10, 2021 | 152.75 | 153.68 | 149.44 | 151.43 | 1,814,530 | +0.97(+0.65%) |
Dec 09, 2021 | 148.78 | 153.04 | 148.57 | 150.46 | 2,284,958 | +0.88(+0.59%) |
Dec 08, 2021 | 146.70 | 150.97 | 145.00 | 149.58 | 1,933,491 | +2.58(+1.75%) |
Dec 07, 2021 | 144.83 | 147.82 | 144.57 | 147.00 | 1,894,582 | +4.58(+3.21%) |
Dec 06, 2021 | 140.18 | 143.31 | 138.27 | 142.42 | 1,851,991 | +2.81(+2.01%) |
Dec 03, 2021 | 141.57 | 142.85 | 138.05 | 139.61 | 1,811,026 | -0.27(-0.19%) |
Dec 02, 2021 | 136.71 | 141.51 | 134.81 | 139.88 | 3,009,529 | -0.44(-0.31%) |
Dec 01, 2021 | 143.63 | 145.87 | 140.16 | 140.32 | 1,984,884 | -1.39(-0.98%) |
Nov 30, 2021 | 143.88 | 146.01 | 140.58 | 141.71 | 3,370,860 | -4.73(-3.23%) |
Nov 29, 2021 | 144.01 | 146.44 | 141.50 | 146.44 | 2,318,135 | +3.96(+2.78%) |
Nov 26, 2021 | 144.61 | 146.31 | 141.64 | 142.48 | 1,784,922 | -3.18(-2.19%) |
Nov 24, 2021 | 145.66 | 146.81 | 141.38 | 145.66 | 2,086,338 | -0.85(-0.58%) |
Nov 23, 2021 | 145.87 | 147.99 | 145.53 | 146.51 | 2,089,193 | +0.25(+0.17%) |
Nov 22, 2021 | 150.49 | 150.68 | 146.23 | 146.26 | 1,817,817 | -3.38(-2.26%) |
Nov 19, 2021 | 151.26 | 151.94 | 149.46 | 149.65 | 1,813,379 | -2.23(-1.47%) |
Nov 18, 2021 | 154.11 | 152.21 | 151.48 | 151.88 | 2,189,107 | +0.13(+0.09%) |
Nov 17, 2021 | 152.02 | 153.37 | 151.08 | 151.75 | 1,884,701 | -0.75(-0.49%) |
Nov 16, 2021 | 151.70 | 153.25 | 151.26 | 152.49 | 1,888,296 | +0.52(+0.34%) |
Nov 15, 2021 | 153.81 | 154.29 | 151.51 | 151.97 | 1,528,227 | -1.26(-0.82%) |
Nov 12, 2021 | 151.10 | 153.66 | 150.71 | 153.23 | 1,685,936 | +2.39(+1.59%) |
Nov 11, 2021 | 150.80 | 151.17 | 148.61 | 150.84 | 1,615,556 | +1.56(+1.05%) |
Nov 10, 2021 | 151.90 | 149.27 | 2,043,068 | -3.59(-2.35%) | ||
Nov 09, 2021 | 156.41 | 156.81 | 152.43 | 152.86 | 2,056,089 | -3.36(-2.15%) |
Nov 08, 2021 | 153.56 | 157.63 | 151.65 | 156.22 | 3,596,223 | +3.45(+2.26%) |
Nov 05, 2021 | 156.63 | 157.27 | 148.24 | 152.76 | 6,601,229 | -6.82(-4.27%) |
Nov 04, 2021 | 160.41 | 160.66 | 155.54 | 159.58 | 3,651,413 | -1.98(-1.23%) |
Nov 03, 2021 | 159.36 | 162.15 | 158.29 | 161.56 | 1,710,853 | +2.57(+1.62%) |
Nov 02, 2021 | 158.44 | 160.13 | 157.96 | 158.99 | 1,387,904 | +0.88(+0.56%) |
Nov 01, 2021 | 155.79 | 158.14 | 156.80 | 158.11 | 1,183,614 | +2.49(+1.60%) |
Oct 29, 2021 | 156.11 | 154.25 | 155.62 | 1,716,873 | -2.52(-1.60%) | |
Oct 28, 2021 | 155.39 | 158.58 | 155.29 | 158.15 | 1,483,022 | +3.67(+2.38%) |
Oct 27, 2021 | 152.78 | 156.78 | 151.93 | 154.48 | 1,400,472 | +1.46(+0.95%) |
Oct 26, 2021 | 155.61 | 153.02 | 1,277,160 | -0.79(-0.51%) | ||
Oct 25, 2021 | 154.46 | 153.81 | 908,448 | +0.06(+0.04%) | ||
Oct 22, 2021 | 155.45 | 156.29 | 153.64 | 153.75 | 1,244,278 | -1.72(-1.11%) |
Oct 21, 2021 | 153.64 | 155.64 | 153.64 | 155.47 | 840,011 | +1.24(+0.80%) |
Oct 20, 2021 | 153.41 | 155.46 | 152.46 | 154.24 | 1,482,943 | +0.83(+0.54%) |
Oct 19, 2021 | 151.05 | 154.22 | 150.38 | 153.41 | 1,948,671 | +3.23(+2.15%) |
Oct 18, 2021 | 148.36 | 150.30 | 147.26 | 150.18 | 1,546,380 | +0.70(+0.47%) |
Oct 15, 2021 | 150.12 | 151.23 | 149.03 | 149.48 | 1,152,437 | +0.27(+0.18%) |
Oct 14, 2021 | 146.10 | 149.32 | 145.83 | 149.21 | 1,701,588 | +4.67(+3.23%) |
Oct 13, 2021 | 144.33 | 146.84 | 143.89 | 144.53 | 2,967,765 | -3.19(-2.16%) |
Oct 12, 2021 | 148.98 | 149.59 | 147.12 | 147.73 | 1,433,838 | -0.75(-0.51%) |
Oct 11, 2021 | 149.60 | 151.12 | 148.41 | 148.48 | 1,051,184 | -1.30(-0.87%) |
Oct 08, 2021 | 151.70 | 151.88 | 149.03 | 149.78 | 985,122 | -1.28(-0.85%) |
Oct 07, 2021 | 151.60 | 153.97 | 151.00 | 151.07 | 1,438,973 | +1.03(+0.69%) |
Oct 06, 2021 | 147.71 | 150.32 | 146.70 | 150.04 | 1,423,093 | +0.74(+0.49%) |
Oct 05, 2021 | 149.50 | 150.86 | 147.76 | 149.30 | 2,177,202 | +0.61(+0.41%) |
Oct 04, 2021 | 151.96 | 152.16 | 148.16 | 148.69 | 2,520,237 | -3.94(-2.58%) |
Oct 01, 2021 | 154.38 | 154.76 | 150.65 | 152.63 | 1,826,107 | -0.80(-0.52%) |
Sep 30, 2021 | 156.13 | 157.43 | 152.96 | 153.44 | 1,371,200 | -1.65(-1.06%) |
Sep 29, 2021 | 156.17 | 157.09 | 154.78 | 155.08 | 1,332,415 | -0.23(-0.15%) |
Sep 28, 2021 | 156.96 | 159.15 | 155.21 | 155.31 | 1,820,784 | -4.60(-2.87%) |
Sep 27, 2021 | 158.77 | 161.82 | 157.83 | 159.91 | 1,261,874 | -0.85(-0.53%) |
Sep 24, 2021 | 160.49 | 161.94 | 159.45 | 160.76 | 709,443 | -0.64(-0.40%) |
Sep 23, 2021 | 161.87 | 163.36 | 161.28 | 161.41 | 909,813 | +0.39(+0.24%) |
Sep 22, 2021 | 159.04 | 162.19 | 158.88 | 161.01 | 1,177,152 | +1.93(+1.21%) |
Sep 21, 2021 | 159.87 | 161.18 | 158.17 | 159.09 | 1,424,514 | +0.37(+0.24%) |
Sep 20, 2021 | 160.16 | 160.24 | 156.29 | 158.71 | 1,898,735 | -4.48(-2.74%) |
Sep 17, 2021 | 166.13 | 166.13 | 161.65 | 163.19 | 2,396,760 | -3.24(-1.95%) |
Sep 16, 2021 | 163.42 | 166.59 | 162.35 | 166.43 | 1,299,253 | +1.83(+1.11%) |
Sep 15, 2021 | 166.02 | 166.02 | 163.55 | 164.60 | 1,182,324 | -1.27(-0.76%) |
Sep 14, 2021 | 169.66 | 169.69 | 165.47 | 165.87 | 1,641,237 | -2.88(-1.71%) |
Sep 13, 2021 | 166.34 | 168.79 | 164.91 | 168.74 | 1,338,518 | +3.62(+2.19%) |
Sep 10, 2021 | 166.16 | 168.29 | 164.91 | 165.12 | 1,157,522 | -0.09(-0.06%) |
Sep 09, 2021 | 165.28 | 167.63 | 165.04 | 165.21 | 858,361 | -0.26(-0.16%) |
Sep 08, 2021 | 168.31 | 168.43 | 164.25 | 165.47 | 1,293,981 | -3.46(-2.05%) |
Sep 07, 2021 | 170.71 | 171.05 | 168.22 | 168.94 | 888,810 | -1.47(-0.86%) |
Sep 03, 2021 | 170.65 | 172.66 | 170.23 | 170.41 | 889,595 | -0.24(-0.14%) |
Sep 02, 2021 | 169.60 | 170.67 | 168.16 | 170.65 | 1,003,426 | +1.50(+0.89%) |
Sep 01, 2021 | 172.02 | 172.02 | 169.09 | 169.15 | 1,540,732 | -1.68(-0.98%) |
Aug 31, 2021 | 174.00 | 174.00 | 169.66 | 170.83 | 1,693,806 | -2.46(-1.42%) |
Aug 30, 2021 | 171.96 | 173.81 | 171.12 | 173.29 | 1,786,096 | +2.47(+1.44%) |
Aug 27, 2021 | 168.37 | 171.49 | 168.13 | 170.82 | 1,069,297 | +2.36(+1.40%) |
Aug 26, 2021 | 168.31 | 169.21 | 167.29 | 168.45 | 939,587 | -0.16(-0.09%) |
Aug 25, 2021 | 169.77 | 170.48 | 167.96 | 168.61 | 1,084,238 | -0.92(-0.54%) |
Aug 24, 2021 | 169.16 | 170.31 | 168.83 | 169.53 | 957,990 | +1.07(+0.64%) |
Aug 23, 2021 | 167.60 | 168.83 | 166.32 | 168.46 | 1,393,466 | +1.90(+1.14%) |
Aug 20, 2021 | 165.15 | 166.81 | 164.81 | 166.56 | 1,098,531 | +1.54(+0.93%) |
Aug 19, 2021 | 162.31 | 165.74 | 161.37 | 165.03 | 1,399,498 | +1.84(+1.13%) |
Aug 18, 2021 | 165.34 | 166.85 | 162.93 | 163.18 | 1,860,892 | -3.18(-1.91%) |
Aug 17, 2021 | 168.07 | 168.07 | 164.99 | 166.36 | 1,430,197 | -2.80(-1.66%) |
Aug 16, 2021 | 169.47 | 169.75 | 167.66 | 169.16 | 1,046,360 | -1.08(-0.63%) |
Aug 13, 2021 | 170.46 | 170.81 | 169.43 | 170.24 | 982,726 | +0.10(+0.06%) |
Aug 12, 2021 | 170.95 | 171.07 | 168.53 | 170.14 | 1,008,772 | -1.39(-0.81%) |
Aug 11, 2021 | 172.75 | 172.79 | 170.06 | 171.53 | 1,055,090 | -0.04(-0.02%) |
Aug 10, 2021 | 173.03 | 173.56 | 170.01 | 171.57 | 1,155,544 | -0.82(-0.47%) |
Aug 09, 2021 | 172.94 | 173.30 | 171.08 | 172.39 | 901,744 | -0.31(-0.18%) |
Aug 06, 2021 | 171.04 | 173.31 | 170.72 | 172.69 | 1,317,205 | +0.22(+0.13%) |
Aug 05, 2021 | 173.36 | 174.47 | 171.30 | 172.47 | 1,664,121 | -0.93(-0.54%) |
Aug 04, 2021 | 174.14 | 175.09 | 172.12 | 173.40 | 1,539,279 | -1.30(-0.74%) |
Aug 03, 2021 | 175.17 | 176.08 | 172.23 | 174.70 | 1,848,666 | +0.80(+0.46%) |
Aug 02, 2021 | 171.67 | 175.23 | 171.29 | 173.90 | 2,847,313 | +2.62(+1.53%) |
Jul 30, 2021 | 171.38 | 172.59 | 164.93 | 171.28 | 7,977,063 | -11.29(-6.18%) |
Jul 29, 2021 | 178.23 | 183.45 | 178.23 | 182.57 | 2,356,092 | +4.27(+2.40%) |
Jul 28, 2021 | 175.73 | 178.79 | 174.92 | 178.30 | 1,263,604 | +3.63(+2.08%) |
Jul 27, 2021 | 179.95 | 180.04 | 171.31 | 174.67 | 2,043,411 | -4.30(-2.40%) |
Jul 26, 2021 | 178.49 | 179.53 | 176.68 | 178.97 | 986,489 | +0.12(+0.07%) |
Jul 23, 2021 | 178.44 | 179.56 | 176.97 | 178.85 | 1,444,405 | +1.50(+0.85%) |
Jul 22, 2021 | 177.90 | 178.70 | 176.50 | 177.34 | 1,278,117 | -1.82(-1.02%) |
Jul 21, 2021 | 175.87 | 179.20 | 175.85 | 179.16 | 1,250,587 | +3.32(+1.89%) |
Jul 20, 2021 | 174.20 | 177.03 | 172.35 | 175.84 | 1,338,974 | +2.11(+1.21%) |
Jul 19, 2021 | 171.25 | 173.88 | 170.78 | 173.73 | 1,720,731 | -0.89(-0.51%) |
Jul 16, 2021 | 177.20 | 179.00 | 174.26 | 174.62 | 1,203,207 | -2.20(-1.24%) |
Jul 15, 2021 | 177.96 | 178.55 | 174.66 | 176.82 | 1,785,208 | -1.01(-0.57%) |
Jul 14, 2021 | 180.46 | 183.43 | 176.98 | 177.84 | 2,457,716 | +1.85(+1.05%) |
Jul 13, 2021 | 176.85 | 177.35 | 175.12 | 175.99 | 836,111 | -1.50(-0.85%) |
Jul 12, 2021 | 176.50 | 177.94 | 175.18 | 177.49 | 918,978 | +1.51(+0.86%) |
Jul 09, 2021 | 173.56 | 176.22 | 172.04 | 175.98 | 1,225,572 | +2.93(+1.70%) |
Jul 08, 2021 | 170.81 | 174.06 | 169.17 | 173.04 | 1,566,200 | -1.74(-0.99%) |
Jul 07, 2021 | 178.65 | 178.88 | 173.00 | 174.78 | 1,280,349 | -2.02(-1.14%) |
Jul 06, 2021 | 176.95 | 177.94 | 175.22 | 176.81 | 1,436,424 | -0.80(-0.45%) |
Jul 02, 2021 | 176.88 | 179.76 | 176.12 | 177.60 | 1,769,000 | +2.14(+1.22%) |
Jul 01, 2021 | 177.91 | 178.08 | 174.99 | 175.46 | 1,859,849 | -2.54(-1.43%) |
Jun 30, 2021 | 177.19 | 178.56 | 175.19 | 178.00 | 2,043,089 | +0.74(+0.42%) |
Jun 29, 2021 | 171.67 | 177.97 | 171.03 | 177.26 | 3,192,539 | +7.66(+4.52%) |
Jun 28, 2021 | 166.38 | 171.09 | 166.26 | 169.60 | 2,286,423 | +3.71(+2.24%) |
Jun 25, 2021 | 166.21 | 168.21 | 164.31 | 165.89 | 3,725,331 | +0.84(+0.51%) |
Jun 24, 2021 | 162.74 | 165.85 | 162.74 | 165.04 | 1,539,396 | +4.23(+2.63%) |
Jun 23, 2021 | 159.56 | 162.57 | 159.56 | 160.81 | 1,068,761 | +1.34(+0.84%) |
Jun 22, 2021 | 159.62 | 160.56 | 158.65 | 159.47 | 1,169,010 | +0.23(+0.15%) |
Jun 21, 2021 | 156.64 | 160.34 | 156.54 | 159.24 | 1,439,110 | +3.00(+1.92%) |
Jun 18, 2021 | 157.82 | 158.99 | 155.49 | 156.24 | 2,458,859 | -3.85(-2.41%) |
Jun 17, 2021 | 157.83 | 161.61 | 157.83 | 160.09 | 1,570,679 | +1.37(+0.87%) |
Jun 16, 2021 | 160.11 | 160.64 | 157.13 | 158.72 | 1,331,837 | -0.63(-0.40%) |
Jun 15, 2021 | 161.13 | 161.79 | 159.09 | 159.35 | 1,313,503 | -2.01(-1.25%) |
Jun 14, 2021 | 159.39 | 161.55 | 158.65 | 161.37 | 1,180,534 | +2.52(+1.58%) |
Jun 11, 2021 | 158.47 | 158.92 | 157.37 | 158.85 | 983,138 | +1.59(+1.01%) |
Jun 10, 2021 | 156.68 | 158.74 | 155.73 | 157.26 | 1,285,715 | +0.82(+0.52%) |
Jun 09, 2021 | 156.99 | 157.58 | 155.66 | 156.45 | 1,060,482 | +0.28(+0.18%) |
Jun 08, 2021 | 159.45 | 159.81 | 155.87 | 156.17 | 1,231,719 | -1.38(-0.88%) |
Jun 07, 2021 | 157.38 | 158.20 | 155.73 | 157.55 | 1,407,982 | -0.64(-0.40%) |
Jun 04, 2021 | 156.23 | 159.58 | 156.11 | 158.19 | 1,392,879 | +2.95(+1.90%) |
Jun 03, 2021 | 157.36 | 158.01 | 155.17 | 155.24 | 1,568,436 | -4.25(-2.67%) |
Jun 02, 2021 | 157.94 | 160.02 | 156.80 | 159.49 | 1,048,880 | +1.32(+0.83%) |
Jun 01, 2021 | 158.76 | 160.81 | 156.91 | 158.17 | 1,573,168 | +0.36(+0.23%) |
May 28, 2021 | 159.94 | 160.10 | 157.49 | 157.81 | 1,458,130 | -0.81(-0.51%) |
May 27, 2021 | 155.43 | 160.02 | 154.56 | 158.62 | 2,522,906 | +1.88(+1.20%) |
May 26, 2021 | 157.89 | 158.92 | 155.39 | 156.74 | 1,602,165 | -1.10(-0.69%) |
May 25, 2021 | 158.04 | 159.35 | 156.89 | 157.84 | 1,650,690 | +1.07(+0.68%) |
May 24, 2021 | 156.11 | 157.97 | 154.91 | 156.77 | 1,270,847 | +2.02(+1.31%) |
May 21, 2021 | 157.38 | 158.26 | 154.31 | 154.75 | 1,636,571 | -1.79(-1.14%) |
May 20, 2021 | 154.93 | 157.63 | 154.93 | 156.54 | 1,544,051 | +2.10(+1.36%) |
May 19, 2021 | 149.40 | 154.71 | 148.31 | 154.44 | 2,015,380 | +3.16(+2.09%) |
May 18, 2021 | 153.65 | 154.09 | 151.27 | 151.29 | 1,132,660 | -1.10(-0.72%) |
May 17, 2021 | 152.22 | 152.51 | 149.47 | 152.39 | 1,432,534 | -0.73(-0.48%) |
May 14, 2021 | 152.49 | 154.77 | 151.10 | 153.12 | 2,056,933 | +3.02(+2.01%) |
May 13, 2021 | 151.30 | 152.94 | 148.71 | 150.11 | 1,773,203 | +0.61(+0.41%) |
May 12, 2021 | 150.66 | 152.68 | 148.68 | 149.50 | 2,536,493 | -4.96(-3.21%) |
May 11, 2021 | 148.66 | 154.93 | 148.27 | 154.46 | 2,706,695 | +0.87(+0.57%) |
May 10, 2021 | 158.66 | 158.83 | 153.49 | 153.59 | 3,888,878 | -8.49(-5.24%) |
May 07, 2021 | 164.72 | 164.94 | 160.67 | 162.07 | 2,072,826 | -0.75(-0.46%) |
May 06, 2021 | 160.34 | 163.16 | 158.94 | 162.82 | 1,911,563 | +1.78(+1.10%) |
May 05, 2021 | 161.69 | 163.55 | 159.70 | 161.05 | 2,080,496 | +0.41(+0.25%) |
May 04, 2021 | 161.68 | 161.68 | 157.43 | 160.64 | 3,602,188 | -2.56(-1.57%) |
May 03, 2021 | 168.44 | 169.51 | 162.19 | 163.20 | 4,546,355 | -4.62(-2.75%) |
Apr 30, 2021 | 170.85 | 172.85 | 167.14 | 167.82 | 7,694,226 | -15.30(-8.35%) |
Apr 29, 2021 | 187.72 | 188.80 | 180.56 | 183.12 | 3,598,069 | +1.34(+0.74%) |
Apr 28, 2021 | 182.94 | 183.94 | 180.28 | 181.78 | 1,661,434 | -0.92(-0.50%) |
Apr 27, 2021 | 186.19 | 186.48 | 181.81 | 182.69 | 2,223,064 | -2.09(-1.13%) |
Apr 26, 2021 | 180.32 | 186.94 | 178.46 | 184.78 | 4,046,820 | +8.09(+4.58%) |
Apr 23, 2021 | 177.69 | 179.50 | 175.63 | 176.70 | 2,635,550 | +6.94(+4.09%) |
Apr 22, 2021 | 172.46 | 173.16 | 168.61 | 169.75 | 1,475,305 | -2.96(-1.71%) |
Apr 21, 2021 | 169.21 | 172.93 | 168.01 | 172.72 | 1,640,637 | +3.61(+2.13%) |
Apr 20, 2021 | 171.72 | 172.55 | 167.79 | 169.11 | 1,194,926 | -2.92(-1.70%) |
Apr 19, 2021 | 174.62 | 175.78 | 170.63 | 172.02 | 1,531,140 | -3.60(-2.05%) |
Apr 16, 2021 | 176.27 | 178.47 | 175.32 | 175.62 | 1,740,358 | -0.82(-0.47%) |
Apr 15, 2021 | 175.96 | 177.52 | 174.20 | 176.45 | 1,366,645 | +2.60(+1.50%) |
Apr 14, 2021 | 174.37 | 180.00 | 172.74 | 173.85 | 2,212,123 | -1.34(-0.77%) |
Apr 13, 2021 | 174.96 | 176.24 | 172.53 | 175.19 | 1,167,933 | +1.08(+0.62%) |
Apr 12, 2021 | 173.67 | 174.27 | 172.23 | 174.10 | 1,178,077 | -0.56(-0.32%) |
Apr 09, 2021 | 173.99 | 174.90 | 172.65 | 174.67 | 1,287,089 | -0.86(-0.49%) |
Apr 08, 2021 | 175.67 | 176.31 | 173.62 | 175.53 | 1,898,673 | +2.25(+1.30%) |
Apr 07, 2021 | 175.13 | 175.23 | 172.11 | 173.28 | 1,235,279 | -1.53(-0.87%) |
Apr 06, 2021 | 175.94 | 176.87 | 172.56 | 174.81 | 1,728,933 | -2.56(-1.45%) |
Apr 05, 2021 | 177.15 | 177.67 | 174.15 | 177.37 | 1,961,502 | +3.66(+2.10%) |
Apr 01, 2021 | 172.14 | 174.47 | 171.01 | 173.72 | 2,980,121 | +3.91(+2.30%) |
Mar 31, 2021 | 166.32 | 171.41 | 166.20 | 169.81 | 2,512,043 | +4.60(+2.78%) |
Mar 30, 2021 | 164.04 | 165.83 | 162.99 | 165.21 | 1,326,584 | -0.75(-0.45%) |
Mar 29, 2021 | 166.69 | 167.03 | 163.43 | 165.96 | 2,051,419 | -2.65(-1.57%) |
Mar 26, 2021 | 158.71 | 168.89 | 158.58 | 168.61 | 2,361,752 | +9.30(+5.84%) |
Mar 25, 2021 | 154.91 | 160.02 | 153.68 | 159.31 | 1,881,291 | +0.87(+0.55%) |
Mar 24, 2021 | 164.63 | 164.66 | 158.27 | 158.44 | 1,965,693 | -3.88(-2.39%) |
Mar 23, 2021 | 168.28 | 168.28 | 161.38 | 162.31 | 1,382,044 | -4.11(-2.47%) |
Mar 22, 2021 | 164.12 | 168.95 | 162.98 | 166.42 | 1,619,350 | +3.73(+2.29%) |
Mar 19, 2021 | 162.48 | 164.16 | 159.19 | 162.69 | 2,814,481 | +1.02(+0.63%) |
Mar 18, 2021 | 165.88 | 166.91 | 161.42 | 161.68 | 1,884,620 | -7.51(-4.44%) |
Mar 17, 2021 | 166.09 | 170.32 | 163.52 | 169.19 | 1,915,312 | +1.64(+0.98%) |
Mar 16, 2021 | 167.47 | 170.61 | 166.39 | 167.55 | 2,111,637 | +2.08(+1.26%) |
Mar 15, 2021 | 160.67 | 165.64 | 158.89 | 165.47 | 2,046,466 | +6.00(+3.76%) |
Mar 12, 2021 | 156.95 | 159.82 | 155.40 | 159.47 | 1,718,316 | -1.33(-0.83%) |
Mar 11, 2021 | 160.17 | 163.49 | 159.86 | 160.81 | 2,562,052 | +5.64(+3.63%) |
Mar 10, 2021 | 160.54 | 161.41 | 153.88 | 155.17 | 3,079,656 | -4.40(-2.75%) |
Mar 09, 2021 | 155.13 | 160.43 | 152.18 | 159.56 | 2,796,844 | +10.38(+6.95%) |
Mar 08, 2021 | 158.53 | 159.78 | 149.00 | 149.19 | 3,773,398 | -11.33(-7.06%) |
Mar 05, 2021 | 155.67 | 160.77 | 147.65 | 160.52 | 3,867,858 | +5.77(+3.73%) |
Mar 04, 2021 | 161.17 | 162.23 | 151.50 | 154.75 | 3,224,093 | -7.40(-4.57%) |
Mar 03, 2021 | 167.28 | 167.72 | 162.03 | 162.16 | 1,973,152 | -4.33(-2.60%) |
Mar 02, 2021 | 173.35 | 173.35 | 166.43 | 166.49 | 1,701,647 | -6.08(-3.52%) |
Mar 01, 2021 | 167.61 | 172.87 | 165.34 | 172.57 | 2,285,914 | +8.00(+4.86%) |
Feb 26, 2021 | 165.52 | 167.26 | 160.95 | 164.57 | 3,148,463 | +1.56(+0.95%) |
Feb 25, 2021 | 172.65 | 174.80 | 161.96 | 163.02 | 4,011,746 | -13.16(-7.47%) |
Feb 24, 2021 | 168.17 | 176.38 | 166.63 | 176.18 | 2,504,361 | +6.12(+3.60%) |
Feb 23, 2021 | 167.76 | 171.52 | 161.51 | 170.06 | 2,761,773 | -0.17(-0.10%) |
Feb 22, 2021 | 175.36 | 177.70 | 169.96 | 170.23 | 2,655,435 | -7.63(-4.29%) |
Feb 19, 2021 | 175.96 | 179.00 | 175.31 | 177.85 | 2,178,824 | +3.94(+2.27%) |
Feb 18, 2021 | 175.01 | 176.50 | 171.71 | 173.91 | 2,582,072 | -3.87(-2.18%) |
Feb 17, 2021 | 178.49 | 179.34 | 173.72 | 177.78 | 2,298,623 | -1.90(-1.06%) |
Feb 16, 2021 | 176.97 | 181.23 | 176.83 | 179.68 | 2,690,829 | +4.29(+2.45%) |
Feb 12, 2021 | 173.69 | 176.16 | 172.31 | 175.38 | 2,056,944 | +1.15(+0.66%) |
Feb 11, 2021 | 172.50 | 174.91 | 170.05 | 174.23 | 2,240,277 | +3.20(+1.87%) |
Feb 10, 2021 | 170.49 | 172.24 | 167.26 | 171.03 | 2,170,984 | +2.20(+1.30%) |
Feb 09, 2021 | 166.83 | 172.32 | 166.72 | 168.84 | 2,712,466 | +1.24(+0.74%) |
Feb 08, 2021 | 166.44 | 168.46 | 164.79 | 167.60 | 2,363,662 | +2.42(+1.46%) |
Feb 05, 2021 | 166.23 | 168.00 | 164.52 | 165.18 | 2,718,169 | -0.14(-0.08%) |
Feb 04, 2021 | 164.49 | 167.07 | 159.59 | 165.32 | 5,421,603 | -0.33(-0.20%) |
Feb 03, 2021 | 172.12 | 172.38 | 165.29 | 165.65 | 3,398,497 | -5.57(-3.25%) |
Feb 02, 2021 | 174.07 | 175.10 | 167.40 | 171.22 | 4,063,695 | -0.28(-0.16%) |
Feb 01, 2021 | 160.89 | 172.15 | 160.89 | 171.49 | 6,107,962 | +15.27(+9.77%) |
Jan 29, 2021 | 173.08 | 173.85 | 154.45 | 156.23 | 9,810,328 | +8.73(+5.92%) |
Jan 28, 2021 | 147.68 | 150.37 | 145.48 | 147.49 | 4,127,586 | +3.64(+2.53%) |
Jan 27, 2021 | 148.26 | 149.52 | 142.56 | 143.86 | 2,931,472 | -6.72(-4.46%) |
Jan 26, 2021 | 153.23 | 153.59 | 149.74 | 150.58 | 1,982,254 | -2.35(-1.54%) |
Jan 25, 2021 | 153.82 | 157.56 | 150.79 | 152.93 | 5,092,433 | +4.07(+2.73%) |
Jan 22, 2021 | 149.27 | 149.98 | 147.87 | 148.86 | 1,316,291 | -2.08(-1.38%) |
Jan 21, 2021 | 150.89 | 151.26 | 148.25 | 150.94 | 1,553,665 | +0.54(+0.36%) |
Jan 20, 2021 | 150.55 | 155.95 | 150.19 | 150.40 | 2,187,399 | +1.43(+0.96%) |
Jan 19, 2021 | 142.64 | 149.72 | 142.16 | 148.97 | 2,642,132 | +8.67(+6.18%) |
Jan 15, 2021 | 142.16 | 144.46 | 138.58 | 140.30 | 2,498,029 | -5.52(-3.79%) |
Jan 14, 2021 | 145.56 | 148.68 | 145.10 | 145.82 | 1,647,890 | +0.08(+0.06%) |
Jan 13, 2021 | 145.84 | 146.92 | 143.80 | 145.74 | 1,357,255 | -0.27(-0.18%) |
Jan 12, 2021 | 149.60 | 149.95 | 145.93 | 146.01 | 1,956,349 | -3.57(-2.39%) |
Jan 11, 2021 | 147.80 | 150.78 | 147.02 | 149.58 | 1,913,943 | -1.32(-0.87%) |
Jan 08, 2021 | 152.11 | 153.22 | 148.24 | 150.90 | 1,731,655 | +0.74(+0.49%) |
Jan 07, 2021 | 148.54 | 150.84 | 147.70 | 150.16 | 1,843,036 | +3.87(+2.64%) |
Jan 06, 2021 | 142.87 | 149.86 | 141.23 | 146.29 | 2,278,244 | +2.02(+1.40%) |
Jan 05, 2021 | 138.57 | 144.42 | 138.46 | 144.27 | 2,224,181 | +5.15(+3.70%) |