Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 239.38 | 241.16 | 237.99 | 238.27 | 1,099,311 | -1.10(-0.46%) |
Dec 30, 2021 | 241.22 | 243.39 | 239.18 | 239.38 | 879,823 | -1.83(-0.76%) |
Dec 29, 2021 | 238.26 | 242.00 | 237.89 | 241.20 | 962,585 | +2.71(+1.14%) |
Dec 28, 2021 | 241.17 | 241.99 | 237.89 | 238.49 | 1,028,697 | -2.21(-0.92%) |
Dec 27, 2021 | 238.62 | 240.90 | 237.34 | 240.69 | 826,517 | +3.91(+1.65%) |
Dec 23, 2021 | 236.00 | 238.62 | 235.01 | 236.79 | 1,200,790 | +0.92(+0.39%) |
Dec 22, 2021 | 232.52 | 236.00 | 232.03 | 235.87 | 1,164,199 | +3.84(+1.65%) |
Dec 21, 2021 | 230.43 | 232.37 | 227.09 | 232.03 | 1,545,984 | +3.30(+1.44%) |
Dec 20, 2021 | 228.47 | 229.01 | 224.72 | 228.73 | 1,149,670 | -0.05(-0.02%) |
Dec 17, 2021 | 227.09 | 230.82 | 226.75 | 228.78 | 3,116,267 | +1.47(+0.64%) |
Dec 16, 2021 | 226.64 | 228.55 | 225.35 | 227.32 | 1,576,687 | +0.71(+0.31%) |
Dec 15, 2021 | 224.84 | 226.78 | 221.82 | 226.60 | 1,886,355 | +3.92(+1.76%) |
Dec 14, 2021 | 224.57 | 225.54 | 221.10 | 222.69 | 1,804,698 | -4.19(-1.85%) |
Dec 13, 2021 | 226.09 | 227.53 | 223.60 | 226.88 | 1,189,052 | +0.89(+0.39%) |
Dec 10, 2021 | 224.47 | 226.44 | 223.83 | 225.99 | 1,216,809 | +1.26(+0.56%) |
Dec 09, 2021 | 224.09 | 225.54 | 221.95 | 224.73 | 1,134,159 | +0.53(+0.24%) |
Dec 08, 2021 | 222.17 | 224.43 | 221.39 | 224.20 | 1,476,681 | +3.83(+1.74%) |
Dec 07, 2021 | 220.14 | 222.11 | 218.74 | 220.37 | 1,328,090 | +2.66(+1.22%) |
Dec 06, 2021 | 217.63 | 219.69 | 215.78 | 217.71 | 1,241,252 | -0.35(-0.16%) |
Dec 03, 2021 | 219.55 | 220.78 | 215.28 | 218.06 | 1,515,175 | +0.14(+0.06%) |
Dec 02, 2021 | 214.81 | 218.67 | 214.32 | 217.92 | 1,746,860 | +3.45(+1.61%) |
Dec 01, 2021 | 217.10 | 219.48 | 214.08 | 214.48 | 2,092,113 | -2.32(-1.07%) |
Nov 30, 2021 | 217.54 | 221.01 | 215.31 | 216.80 | 3,920,940 | -1.47(-0.68%) |
Nov 29, 2021 | 216.22 | 220.24 | 215.48 | 218.28 | 1,425,243 | +4.13(+1.93%) |
Nov 26, 2021 | 215.47 | 220.63 | 213.34 | 214.15 | 1,000,091 | -3.76(-1.73%) |
Nov 24, 2021 | 218.36 | 219.65 | 215.85 | 217.90 | 1,206,415 | -0.48(-0.22%) |
Nov 23, 2021 | 217.83 | 219.99 | 215.69 | 218.38 | 1,125,203 | -0.66(-0.30%) |
Nov 22, 2021 | 221.35 | 223.49 | 219.05 | 219.05 | 1,695,521 | -2.04(-0.92%) |
Nov 19, 2021 | 221.16 | 222.94 | 218.91 | 221.09 | 1,776,693 | +0.87(+0.39%) |
Nov 18, 2021 | 219.03 | 220.43 | 219.87 | 220.22 | 1,747,509 | +3.58(+1.65%) |
Nov 17, 2021 | 215.78 | 217.35 | 212.30 | 216.63 | 1,378,517 | +1.65(+0.77%) |
Nov 16, 2021 | 210.95 | 216.32 | 210.95 | 214.99 | 1,235,421 | +4.02(+1.91%) |
Nov 15, 2021 | 212.03 | 212.18 | 210.56 | 210.96 | 941,141 | -0.77(-0.36%) |
Nov 12, 2021 | 211.60 | 212.47 | 210.34 | 211.73 | 1,215,784 | +1.13(+0.54%) |
Nov 11, 2021 | 211.86 | 212.19 | 210.30 | 210.60 | 1,372,552 | -0.87(-0.41%) |
Nov 10, 2021 | 214.28 | 210.93 | 211.47 | 1,364,190 | -3.56(-1.65%) | |
Nov 09, 2021 | 212.55 | 215.16 | 212.23 | 215.02 | 1,661,891 | +2.36(+1.11%) |
Nov 08, 2021 | 212.97 | 213.24 | 210.67 | 212.66 | 1,035,699 | +1.04(+0.49%) |
Nov 05, 2021 | 212.86 | 213.33 | 209.65 | 211.62 | 1,769,808 | -1.01(-0.48%) |
Nov 04, 2021 | 208.95 | 212.76 | 207.97 | 212.63 | 1,993,885 | +6.48(+3.14%) |
Nov 03, 2021 | 206.91 | 207.97 | 203.85 | 206.15 | 2,279,095 | -1.05(-0.50%) |
Nov 02, 2021 | 209.69 | 210.31 | 206.32 | 207.19 | 2,829,623 | -1.37(-0.66%) |
Nov 01, 2021 | 210.73 | 211.11 | 207.94 | 208.56 | 1,355,868 | -2.54(-1.20%) |
Oct 29, 2021 | 208.13 | 211.80 | 207.72 | 211.10 | 2,178,912 | +3.45(+1.66%) |
Oct 28, 2021 | 204.89 | 208.38 | 204.63 | 207.65 | 1,100,026 | +3.26(+1.60%) |
Oct 27, 2021 | 205.05 | 205.84 | 203.82 | 204.39 | 1,666,511 | -0.92(-0.45%) |
Oct 26, 2021 | 205.78 | 205.31 | 1,250,849 | -0.98(-0.47%) | ||
Oct 25, 2021 | 203.64 | 206.53 | 201.97 | 206.28 | 1,255,781 | +2.94(+1.44%) |
Oct 22, 2021 | 202.88 | 203.90 | 201.72 | 203.35 | 1,132,418 | -0.11(-0.05%) |
Oct 21, 2021 | 201.95 | 203.61 | 200.23 | 203.45 | 981,266 | +2.25(+1.12%) |
Oct 20, 2021 | 200.75 | 201.49 | 199.77 | 201.20 | 815,023 | +1.82(+0.91%) |
Oct 19, 2021 | 198.75 | 201.06 | 198.67 | 199.38 | 834,380 | +1.67(+0.84%) |
Oct 18, 2021 | 196.98 | 197.91 | 195.79 | 197.71 | 870,310 | +0.50(+0.25%) |
Oct 15, 2021 | 196.15 | 197.78 | 195.16 | 197.21 | 1,267,211 | +1.78(+0.91%) |
Oct 14, 2021 | 193.90 | 196.77 | 193.90 | 195.43 | 1,348,126 | +2.86(+1.48%) |
Oct 13, 2021 | 192.09 | 194.02 | 190.94 | 192.57 | 1,254,881 | +0.30(+0.16%) |
Oct 12, 2021 | 193.97 | 194.43 | 190.92 | 192.27 | 1,433,534 | -0.49(-0.25%) |
Oct 11, 2021 | 192.67 | 194.17 | 191.18 | 192.76 | 924,838 | -0.22(-0.12%) |
Oct 08, 2021 | 195.05 | 195.69 | 191.60 | 192.98 | 1,113,126 | -1.10(-0.57%) |
Oct 07, 2021 | 192.07 | 196.45 | 192.07 | 194.08 | 1,121,169 | +3.15(+1.65%) |
Oct 06, 2021 | 190.82 | 191.22 | 188.66 | 190.93 | 1,604,351 | -0.66(-0.35%) |
Oct 05, 2021 | 190.39 | 192.60 | 188.87 | 191.59 | 2,553,429 | +2.70(+1.43%) |
Oct 04, 2021 | 190.35 | 191.14 | 186.20 | 188.89 | 1,991,603 | -2.44(-1.27%) |
Oct 01, 2021 | 189.33 | 192.81 | 187.66 | 191.33 | 2,148,679 | +2.00(+1.06%) |
Sep 30, 2021 | 191.09 | 193.21 | 189.25 | 189.33 | 1,831,129 | -0.83(-0.44%) |
Sep 29, 2021 | 189.89 | 191.77 | 187.82 | 190.16 | 1,466,700 | +2.16(+1.15%) |
Sep 28, 2021 | 191.16 | 191.39 | 186.59 | 188.00 | 2,006,953 | -4.90(-2.54%) |
Sep 27, 2021 | 198.96 | 198.96 | 191.65 | 192.90 | 2,013,876 | -6.76(-3.39%) |
Sep 24, 2021 | 199.38 | 200.49 | 198.72 | 199.66 | 1,140,194 | +0.02(+0.01%) |
Sep 23, 2021 | 197.16 | 200.88 | 197.16 | 199.64 | 1,228,014 | +3.28(+1.67%) |
Sep 22, 2021 | 197.47 | 198.54 | 195.37 | 196.36 | 1,715,700 | +0.33(+0.17%) |
Sep 21, 2021 | 194.64 | 196.80 | 194.21 | 196.03 | 1,655,945 | +2.33(+1.20%) |
Sep 20, 2021 | 191.80 | 194.93 | 191.22 | 193.70 | 1,561,995 | +0.13(+0.07%) |
Sep 17, 2021 | 195.56 | 197.51 | 192.98 | 193.57 | 4,265,829 | -4.17(-2.11%) |
Sep 16, 2021 | 198.98 | 199.13 | 196.41 | 197.75 | 1,686,448 | -1.16(-0.58%) |
Sep 15, 2021 | 198.66 | 200.10 | 197.36 | 198.91 | 1,388,774 | +0.40(+0.20%) |
Sep 14, 2021 | 199.92 | 201.39 | 198.33 | 198.51 | 1,836,063 | -1.41(-0.71%) |
Sep 13, 2021 | 203.39 | 203.39 | 197.20 | 199.92 | 1,443,600 | -1.95(-0.97%) |
Sep 10, 2021 | 201.59 | 202.70 | 201.23 | 201.87 | 1,184,057 | +0.95(+0.48%) |
Sep 09, 2021 | 204.31 | 204.80 | 200.76 | 200.92 | 1,137,825 | -3.23(-1.58%) |
Sep 08, 2021 | 201.87 | 204.22 | 201.39 | 204.15 | 853,740 | +1.48(+0.73%) |
Sep 07, 2021 | 204.29 | 204.67 | 200.37 | 202.66 | 1,002,048 | -1.83(-0.90%) |
Sep 03, 2021 | 203.06 | 204.90 | 202.02 | 204.50 | 1,028,945 | +0.46(+0.22%) |
Sep 02, 2021 | 202.29 | 204.08 | 201.60 | 204.04 | 1,144,809 | +2.71(+1.35%) |
Sep 01, 2021 | 199.50 | 201.36 | 198.44 | 201.33 | 1,056,874 | +1.83(+0.92%) |
Aug 31, 2021 | 200.71 | 200.98 | 198.05 | 199.50 | 1,518,187 | -1.30(-0.65%) |
Aug 30, 2021 | 198.77 | 201.87 | 198.75 | 200.79 | 684,762 | +2.02(+1.02%) |
Aug 27, 2021 | 199.61 | 201.09 | 198.19 | 198.77 | 876,991 | -0.19(-0.10%) |
Aug 26, 2021 | 199.73 | 200.40 | 198.32 | 198.97 | 982,190 | -0.40(-0.20%) |
Aug 25, 2021 | 199.33 | 200.00 | 197.95 | 199.37 | 800,551 | -0.55(-0.27%) |
Aug 24, 2021 | 200.99 | 201.84 | 199.43 | 199.91 | 1,003,564 | -1.44(-0.72%) |
Aug 23, 2021 | 202.57 | 203.40 | 200.89 | 201.36 | 1,109,063 | -0.56(-0.28%) |
Aug 20, 2021 | 201.50 | 203.10 | 201.49 | 201.92 | 1,224,319 | +0.59(+0.30%) |
Aug 19, 2021 | 197.98 | 202.90 | 197.66 | 201.33 | 1,155,040 | +3.03(+1.53%) |
Aug 18, 2021 | 201.12 | 201.70 | 198.13 | 198.29 | 1,117,002 | -3.19(-1.58%) |
Aug 17, 2021 | 199.49 | 201.60 | 199.49 | 201.48 | 1,107,894 | +1.78(+0.89%) |
Aug 16, 2021 | 196.62 | 199.76 | 196.05 | 199.71 | 1,066,618 | +3.22(+1.64%) |
Aug 13, 2021 | 195.54 | 196.62 | 194.65 | 196.49 | 958,259 | +1.60(+0.82%) |
Aug 12, 2021 | 192.61 | 195.46 | 192.30 | 194.89 | 852,272 | +2.37(+1.23%) |
Aug 11, 2021 | 193.56 | 194.94 | 192.08 | 192.52 | 1,111,474 | -1.32(-0.68%) |
Aug 10, 2021 | 195.22 | 195.91 | 193.28 | 193.84 | 1,514,384 | -0.94(-0.48%) |
Aug 09, 2021 | 197.36 | 197.93 | 193.75 | 194.78 | 1,269,447 | -2.11(-1.07%) |
Aug 06, 2021 | 199.14 | 199.14 | 195.18 | 196.88 | 1,315,227 | -1.91(-0.96%) |
Aug 05, 2021 | 193.10 | 198.92 | 190.79 | 198.79 | 2,203,968 | -0.93(-0.46%) |
Aug 04, 2021 | 199.12 | 201.87 | 198.22 | 199.72 | 1,871,510 | +0.67(+0.34%) |
Aug 03, 2021 | 197.97 | 199.27 | 197.26 | 199.05 | 2,989,573 | +1.94(+0.98%) |
Aug 02, 2021 | 198.44 | 199.34 | 196.35 | 197.11 | 1,620,865 | -0.58(-0.29%) |
Jul 30, 2021 | 197.45 | 199.14 | 197.22 | 197.68 | 2,489,155 | -1.38(-0.70%) |
Jul 29, 2021 | 198.93 | 200.58 | 198.58 | 199.07 | 1,143,109 | +0.83(+0.42%) |
Jul 28, 2021 | 197.28 | 198.86 | 196.60 | 198.24 | 1,398,375 | +1.37(+0.69%) |
Jul 27, 2021 | 196.34 | 197.68 | 196.04 | 196.87 | 1,659,303 | +1.02(+0.52%) |
Jul 26, 2021 | 197.59 | 197.82 | 195.21 | 195.85 | 1,148,421 | -2.70(-1.36%) |
Jul 23, 2021 | 196.75 | 198.89 | 195.68 | 198.55 | 982,087 | +2.97(+1.52%) |
Jul 22, 2021 | 193.61 | 195.94 | 193.43 | 195.57 | 1,526,583 | +2.44(+1.26%) |
Jul 21, 2021 | 195.90 | 195.90 | 192.23 | 193.14 | 1,925,315 | -2.02(-1.03%) |
Jul 20, 2021 | 192.36 | 196.46 | 192.36 | 195.16 | 1,932,705 | +2.47(+1.28%) |
Jul 19, 2021 | 193.42 | 194.31 | 190.48 | 192.69 | 2,128,632 | -1.80(-0.93%) |
Jul 16, 2021 | 194.69 | 195.03 | 192.41 | 194.49 | 1,833,052 | -0.54(-0.28%) |
Jul 15, 2021 | 196.05 | 196.05 | 193.85 | 195.03 | 1,476,348 | -1.01(-0.52%) |
Jul 14, 2021 | 194.86 | 196.79 | 194.36 | 196.05 | 1,846,880 | +1.92(+0.99%) |
Jul 13, 2021 | 193.45 | 195.36 | 193.05 | 194.13 | 3,079,062 | +0.95(+0.49%) |
Jul 12, 2021 | 192.77 | 194.12 | 192.34 | 193.18 | 2,736,929 | +0.81(+0.42%) |
Jul 09, 2021 | 192.00 | 193.24 | 191.06 | 192.37 | 1,561,667 | +0.53(+0.27%) |
Jul 08, 2021 | 190.71 | 192.07 | 188.35 | 191.84 | 2,893,383 | -0.43(-0.22%) |
Jul 07, 2021 | 190.14 | 192.49 | 188.28 | 192.27 | 2,721,835 | +3.29(+1.74%) |
Jul 06, 2021 | 187.72 | 189.28 | 186.63 | 188.98 | 1,576,299 | +1.29(+0.69%) |
Jul 02, 2021 | 184.94 | 188.02 | 184.83 | 187.69 | 1,814,164 | +3.32(+1.80%) |
Jul 01, 2021 | 182.14 | 184.53 | 181.76 | 184.37 | 2,050,531 | +2.85(+1.57%) |
Jun 30, 2021 | 183.22 | 183.63 | 180.76 | 181.52 | 1,235,734 | -1.59(-0.87%) |
Jun 29, 2021 | 182.23 | 183.30 | 181.25 | 183.10 | 876,660 | +0.89(+0.49%) |
Jun 28, 2021 | 182.47 | 183.04 | 180.81 | 182.22 | 1,423,116 | -0.15(-0.08%) |
Jun 25, 2021 | 180.68 | 182.42 | 179.70 | 182.36 | 2,048,136 | +1.80(+1.00%) |
Jun 24, 2021 | 182.06 | 182.50 | 180.17 | 180.56 | 1,731,038 | -0.72(-0.40%) |
Jun 23, 2021 | 181.16 | 181.70 | 180.46 | 181.28 | 1,313,892 | -0.49(-0.27%) |
Jun 22, 2021 | 181.68 | 182.14 | 181.05 | 181.77 | 1,454,415 | +0.02(+0.01%) |
Jun 21, 2021 | 180.73 | 182.45 | 178.89 | 181.75 | 2,033,147 | +1.18(+0.65%) |
Jun 18, 2021 | 179.95 | 182.08 | 179.69 | 180.57 | 3,451,506 | -1.02(-0.56%) |
Jun 17, 2021 | 179.31 | 182.07 | 179.00 | 181.59 | 1,278,689 | +2.27(+1.27%) |
Jun 16, 2021 | 181.16 | 181.98 | 178.59 | 179.32 | 1,985,397 | -1.52(-0.84%) |
Jun 15, 2021 | 179.86 | 181.26 | 179.11 | 180.84 | 1,673,215 | +1.06(+0.59%) |
Jun 14, 2021 | 177.34 | 179.97 | 176.48 | 179.78 | 3,794,286 | +2.32(+1.31%) |
Jun 11, 2021 | 177.27 | 177.89 | 174.94 | 177.46 | 1,666,008 | +0.10(+0.05%) |
Jun 10, 2021 | 172.38 | 178.10 | 172.38 | 177.37 | 1,941,035 | +5.27(+3.06%) |
Jun 09, 2021 | 170.84 | 172.31 | 170.11 | 172.10 | 1,385,070 | +2.52(+1.49%) |
Jun 08, 2021 | 171.32 | 171.64 | 168.63 | 169.57 | 971,716 | -0.97(-0.57%) |
Jun 07, 2021 | 170.76 | 172.15 | 169.95 | 170.55 | 1,391,314 | -0.10(-0.06%) |
Jun 04, 2021 | 170.29 | 171.50 | 169.54 | 170.65 | 1,257,898 | +1.34(+0.79%) |
Jun 03, 2021 | 167.89 | 169.98 | 167.41 | 169.30 | 1,057,769 | +0.85(+0.50%) |
Jun 02, 2021 | 169.48 | 170.39 | 167.75 | 168.45 | 1,440,336 | -1.21(-0.71%) |
Jun 01, 2021 | 172.75 | 172.87 | 169.31 | 169.66 | 1,403,773 | -2.42(-1.41%) |
May 28, 2021 | 171.62 | 173.52 | 171.01 | 172.09 | 1,478,291 | +1.96(+1.15%) |
May 27, 2021 | 170.45 | 171.92 | 169.81 | 170.13 | 3,287,262 | -0.63(-0.37%) |
May 26, 2021 | 173.38 | 173.85 | 170.23 | 170.76 | 1,632,754 | -1.27(-0.74%) |
May 25, 2021 | 171.43 | 172.14 | 169.93 | 172.03 | 2,561,370 | +0.21(+0.12%) |
May 24, 2021 | 172.45 | 174.06 | 171.41 | 171.81 | 2,333,636 | +0.37(+0.22%) |
May 21, 2021 | 171.96 | 173.09 | 170.56 | 171.44 | 3,418,955 | +0.22(+0.13%) |
May 20, 2021 | 167.06 | 171.41 | 166.34 | 171.23 | 2,282,346 | +4.40(+2.64%) |
May 19, 2021 | 164.66 | 166.90 | 163.45 | 166.83 | 1,578,953 | +1.14(+0.69%) |
May 18, 2021 | 164.87 | 166.54 | 164.25 | 165.69 | 1,180,138 | -0.16(-0.09%) |
May 17, 2021 | 167.77 | 168.48 | 165.72 | 165.84 | 1,030,422 | -1.97(-1.17%) |
May 14, 2021 | 167.25 | 168.48 | 166.41 | 167.81 | 1,265,542 | +1.40(+0.84%) |
May 13, 2021 | 163.99 | 166.82 | 163.47 | 166.41 | 1,353,044 | +2.74(+1.67%) |
May 12, 2021 | 165.12 | 165.93 | 163.11 | 163.67 | 1,655,143 | -2.13(-1.29%) |
May 11, 2021 | 165.48 | 166.70 | 164.89 | 165.81 | 1,639,115 | -0.92(-0.55%) |
May 10, 2021 | 167.53 | 168.74 | 166.33 | 166.72 | 1,511,618 | -0.37(-0.22%) |
May 07, 2021 | 164.79 | 168.76 | 164.61 | 167.09 | 1,532,479 | +3.93(+2.41%) |
May 06, 2021 | 162.83 | 164.25 | 160.97 | 163.17 | 3,285,492 | -6.18(-3.65%) |
May 05, 2021 | 169.67 | 170.14 | 167.86 | 169.34 | 1,982,613 | +0.09(+0.05%) |
May 04, 2021 | 169.90 | 170.28 | 167.94 | 169.25 | 1,899,103 | -1.43(-0.84%) |
May 03, 2021 | 170.16 | 171.65 | 168.84 | 170.69 | 1,937,199 | +2.15(+1.28%) |
Apr 30, 2021 | 169.19 | 170.31 | 168.04 | 168.53 | 2,208,301 | -1.45(-0.85%) |
Apr 29, 2021 | 167.62 | 170.29 | 167.29 | 169.98 | 1,731,222 | +2.73(+1.63%) |
Apr 28, 2021 | 165.22 | 167.69 | 165.03 | 167.26 | 1,431,843 | +1.92(+1.16%) |
Apr 27, 2021 | 165.18 | 166.35 | 164.72 | 165.34 | 1,358,391 | -0.05(-0.03%) |
Apr 26, 2021 | 166.44 | 166.73 | 164.62 | 165.39 | 1,006,638 | -0.72(-0.43%) |
Apr 23, 2021 | 164.61 | 166.85 | 164.15 | 166.11 | 1,085,619 | +1.43(+0.87%) |
Apr 22, 2021 | 165.30 | 165.69 | 163.48 | 164.68 | 1,506,867 | -1.05(-0.63%) |
Apr 21, 2021 | 165.17 | 166.71 | 164.49 | 165.73 | 1,239,079 | +1.37(+0.84%) |
Apr 20, 2021 | 163.58 | 165.29 | 163.19 | 164.35 | 2,037,767 | +0.87(+0.53%) |
Apr 19, 2021 | 162.90 | 163.65 | 162.02 | 163.49 | 1,894,851 | +0.46(+0.28%) |
Apr 16, 2021 | 161.71 | 163.65 | 161.44 | 163.03 | 2,355,438 | +2.12(+1.32%) |
Apr 15, 2021 | 159.43 | 161.83 | 159.43 | 160.91 | 2,099,093 | +2.31(+1.45%) |
Apr 14, 2021 | 159.51 | 160.32 | 158.16 | 158.60 | 1,216,503 | -0.38(-0.24%) |
Apr 13, 2021 | 157.75 | 159.50 | 157.06 | 158.98 | 2,521,911 | +0.93(+0.59%) |
Apr 12, 2021 | 155.68 | 158.67 | 154.17 | 158.05 | 2,998,674 | +2.59(+1.66%) |
Apr 09, 2021 | 155.72 | 156.53 | 154.11 | 155.46 | 1,873,204 | -0.15(-0.09%) |
Apr 08, 2021 | 154.54 | 156.36 | 154.28 | 155.61 | 3,537,936 | +2.06(+1.34%) |
Apr 07, 2021 | 151.43 | 153.84 | 151.43 | 153.55 | 1,707,367 | +1.92(+1.27%) |
Apr 06, 2021 | 154.47 | 154.83 | 151.15 | 151.62 | 1,853,371 | -2.44(-1.58%) |
Apr 05, 2021 | 154.21 | 154.93 | 153.36 | 154.06 | 1,246,802 | +0.51(+0.33%) |
Apr 01, 2021 | 153.38 | 154.45 | 151.97 | 153.56 | 1,425,416 | +0.40(+0.26%) |
Mar 31, 2021 | 153.21 | 154.27 | 152.62 | 153.16 | 1,608,270 | +0.43(+0.28%) |
Mar 30, 2021 | 152.99 | 153.93 | 152.21 | 152.73 | 1,334,002 | -1.31(-0.85%) |
Mar 29, 2021 | 151.49 | 154.75 | 151.24 | 154.04 | 2,102,502 | +2.18(+1.43%) |
Mar 26, 2021 | 148.93 | 151.90 | 148.44 | 151.87 | 1,930,167 | +3.18(+2.14%) |
Mar 25, 2021 | 151.81 | 151.81 | 147.57 | 148.69 | 1,703,330 | -2.48(-1.64%) |
Mar 24, 2021 | 151.07 | 152.94 | 151.02 | 151.16 | 1,788,837 | -0.59(-0.39%) |
Mar 23, 2021 | 151.41 | 152.94 | 149.76 | 151.76 | 2,018,172 | +0.40(+0.26%) |
Mar 22, 2021 | 148.84 | 151.63 | 148.41 | 151.36 | 1,649,384 | +2.44(+1.64%) |
Mar 19, 2021 | 148.41 | 150.65 | 147.81 | 148.92 | 4,148,235 | +0.68(+0.46%) |
Mar 18, 2021 | 151.04 | 151.68 | 147.59 | 148.24 | 2,531,684 | -3.65(-2.40%) |
Mar 17, 2021 | 149.84 | 155.98 | 149.38 | 151.88 | 2,552,578 | +1.11(+0.73%) |
Mar 16, 2021 | 150.89 | 152.07 | 150.16 | 150.78 | 1,673,477 | +0.19(+0.12%) |
Mar 15, 2021 | 148.58 | 151.23 | 148.31 | 150.59 | 1,971,866 | +2.21(+1.49%) |
Mar 12, 2021 | 148.02 | 148.66 | 146.54 | 148.38 | 1,775,935 | +0.20(+0.14%) |
Mar 11, 2021 | 148.47 | 149.34 | 148.01 | 148.18 | 1,497,919 | +1.24(+0.84%) |
Mar 10, 2021 | 146.33 | 148.51 | 144.49 | 146.94 | 2,178,946 | +0.92(+0.63%) |
Mar 09, 2021 | 143.45 | 149.28 | 143.31 | 146.02 | 3,209,109 | +4.85(+3.44%) |
Mar 08, 2021 | 143.95 | 145.50 | 141.04 | 141.17 | 2,368,111 | -0.51(-0.36%) |
Mar 05, 2021 | 141.26 | 142.03 | 137.53 | 141.68 | 3,619,938 | +1.63(+1.17%) |
Mar 04, 2021 | 143.95 | 144.91 | 138.32 | 140.05 | 6,283,446 | -5.17(-3.56%) |
Mar 03, 2021 | 151.09 | 151.53 | 145.10 | 145.22 | 3,487,536 | -7.52(-4.92%) |
Mar 02, 2021 | 154.04 | 155.17 | 151.26 | 152.74 | 2,097,069 | -0.62(-0.41%) |
Mar 01, 2021 | 151.83 | 155.56 | 151.65 | 153.36 | 1,727,518 | +2.38(+1.58%) |
Feb 26, 2021 | 152.83 | 153.14 | 150.70 | 150.98 | 2,633,981 | -1.21(-0.79%) |
Feb 25, 2021 | 154.15 | 155.07 | 151.48 | 152.19 | 2,118,017 | -2.50(-1.62%) |
Feb 24, 2021 | 156.77 | 157.18 | 154.48 | 154.69 | 2,566,276 | -0.46(-0.29%) |
Feb 23, 2021 | 155.97 | 157.36 | 154.87 | 155.14 | 1,860,203 | -0.62(-0.40%) |
Feb 22, 2021 | 154.64 | 156.59 | 153.92 | 155.76 | 2,990,229 | +0.16(+0.10%) |
Feb 19, 2021 | 163.27 | 163.41 | 155.03 | 155.61 | 3,900,024 | -7.73(-4.73%) |
Feb 18, 2021 | 163.11 | 165.40 | 161.17 | 163.34 | 2,009,214 | -0.92(-0.56%) |
Feb 17, 2021 | 161.27 | 165.19 | 160.47 | 164.26 | 1,605,649 | +2.51(+1.55%) |
Feb 16, 2021 | 163.37 | 165.23 | 159.14 | 161.76 | 2,683,319 | -0.38(-0.23%) |
Feb 12, 2021 | 159.12 | 163.15 | 159.12 | 162.13 | 2,250,354 | +2.21(+1.38%) |
Feb 11, 2021 | 156.73 | 160.21 | 156.00 | 159.93 | 1,912,811 | +3.72(+2.38%) |
Feb 10, 2021 | 156.82 | 158.26 | 155.78 | 156.21 | 1,795,239 | +0.77(+0.49%) |
Feb 09, 2021 | 155.42 | 157.35 | 154.65 | 155.44 | 1,904,987 | -0.19(-0.12%) |
Feb 08, 2021 | 156.00 | 157.45 | 154.15 | 155.63 | 1,670,972 | +0.72(+0.46%) |
Feb 05, 2021 | 153.56 | 155.87 | 153.28 | 154.91 | 1,416,573 | +2.09(+1.37%) |
Feb 04, 2021 | 151.09 | 152.94 | 150.34 | 152.82 | 1,941,270 | +1.85(+1.22%) |
Feb 03, 2021 | 153.19 | 153.95 | 150.83 | 150.97 | 1,774,716 | -2.10(-1.37%) |
Feb 02, 2021 | 153.23 | 155.31 | 152.95 | 153.07 | 1,627,667 | +1.76(+1.16%) |
Feb 01, 2021 | 151.91 | 152.73 | 150.02 | 151.31 | 1,937,319 | +1.29(+0.86%) |
Jan 29, 2021 | 151.38 | 152.27 | 148.12 | 150.02 | 2,032,989 | -2.22(-1.46%) |
Jan 28, 2021 | 150.07 | 156.24 | 150.02 | 152.24 | 1,911,749 | +3.29(+2.21%) |
Jan 27, 2021 | 153.65 | 153.93 | 148.36 | 148.95 | 2,298,639 | -6.38(-4.11%) |
Jan 26, 2021 | 156.92 | 157.20 | 154.21 | 155.33 | 2,037,958 | -1.59(-1.01%) |
Jan 25, 2021 | 158.10 | 158.71 | 156.03 | 156.91 | 1,484,498 | -1.94(-1.22%) |
Jan 22, 2021 | 160.13 | 160.66 | 158.18 | 158.85 | 1,109,445 | -1.10(-0.69%) |
Jan 21, 2021 | 158.01 | 161.20 | 158.01 | 159.95 | 2,509,066 | +1.07(+0.67%) |
Jan 20, 2021 | 158.10 | 159.69 | 157.39 | 158.88 | 1,663,426 | +0.77(+0.49%) |
Jan 19, 2021 | 157.91 | 159.45 | 156.82 | 158.11 | 1,505,477 | +1.23(+0.78%) |
Jan 15, 2021 | 156.76 | 157.41 | 155.00 | 156.88 | 2,591,413 | +0.58(+0.37%) |
Jan 14, 2021 | 157.85 | 158.65 | 156.24 | 156.30 | 2,279,113 | -0.96(-0.61%) |
Jan 13, 2021 | 160.32 | 161.24 | 156.96 | 157.26 | 2,670,536 | -4.05(-2.51%) |
Jan 12, 2021 | 164.13 | 164.84 | 159.50 | 161.31 | 1,343,066 | -3.18(-1.93%) |
Jan 11, 2021 | 163.04 | 165.56 | 162.73 | 164.49 | 1,150,301 | +1.24(+0.76%) |
Jan 08, 2021 | 162.55 | 164.96 | 161.87 | 163.24 | 1,519,999 | +1.08(+0.66%) |
Jan 07, 2021 | 162.60 | 163.91 | 161.88 | 162.17 | 1,761,724 | -0.15(-0.09%) |
Jan 06, 2021 | 158.20 | 163.05 | 157.96 | 162.31 | 2,203,558 | +2.35(+1.47%) |
Jan 05, 2021 | 158.43 | 160.50 | 157.80 | 159.96 | 1,399,074 | +1.11(+0.70%) |