Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 198.86 | 202.76 | 202.61 | 535,208 | +3.77(+1.90%) | |
Jan 28, 2022 | 194.62 | 198.91 | 192.45 | 198.84 | 369,939 | +5.21(+2.69%) |
Jan 27, 2022 | 196.53 | 198.01 | 192.94 | 193.63 | 572,166 | -0.60(-0.31%) |
Jan 26, 2022 | 197.72 | 198.88 | 192.33 | 194.23 | 896,614 | +0.00(+0.00%) |
Jan 25, 2022 | 193.49 | 196.15 | 191.13 | 194.23 | 559,137 | -2.20(-1.12%) |
Jan 24, 2022 | 193.04 | 196.55 | 187.75 | 196.43 | 1,049,416 | +0.57(+0.29%) |
Jan 21, 2022 | 199.26 | 200.60 | 195.86 | 195.86 | 732,211 | -4.34(-2.17%) |
Jan 20, 2022 | 203.45 | 205.48 | 200.11 | 200.21 | 271,106 | -2.28(-1.13%) |
Jan 19, 2022 | 205.13 | 205.97 | 202.32 | 202.49 | 294,011 | -2.01(-0.98%) |
Jan 18, 2022 | 205.73 | 205.96 | 204.13 | 204.49 | 537,490 | -3.76(-1.81%) |
Jan 14, 2022 | 208.25 | 0 | +0.33(+0.16%) | |||
Jan 13, 2022 | 211.90 | 212.01 | 207.50 | 207.92 | 321,890 | -3.52(-1.66%) |
Jan 12, 2022 | 211.62 | 212.30 | 210.52 | 211.44 | 148,247 | +0.70(+0.33%) |
Jan 11, 2022 | 208.74 | 210.75 | 207.42 | 210.75 | 248,037 | +1.86(+0.89%) |
Jan 10, 2022 | 207.28 | 209.03 | 204.59 | 208.88 | 356,820 | -0.27(-0.13%) |
Jan 07, 2022 | 209.56 | 210.15 | 208.07 | 209.16 | 280,056 | -0.42(-0.20%) |
Jan 06, 2022 | 209.39 | 210.73 | 208.47 | 209.57 | 293,446 | -0.44(-0.21%) |
Jan 05, 2022 | 213.97 | 214.19 | 209.92 | 210.01 | 358,873 | -4.22(-1.97%) |
Jan 04, 2022 | 215.43 | 215.59 | 213.35 | 214.23 | 207,165 | -0.67(-0.31%) |
Jan 03, 2022 | 213.38 | 214.90 | 212.60 | 214.90 | 162,492 | +2.42(+1.14%) |
Dec 31, 2021 | 213.10 | 213.62 | 212.39 | 212.47 | 166,581 | -0.80(-0.38%) |
Dec 30, 2021 | 214.03 | 214.67 | 213.13 | 213.28 | 153,864 | -0.85(-0.40%) |
Dec 29, 2021 | 213.99 | 214.41 | 213.25 | 214.13 | 226,471 | +0.26(+0.12%) |
Dec 28, 2021 | 214.44 | 214.82 | 213.60 | 213.87 | 225,276 | -0.36(-0.17%) |
Dec 27, 2021 | 211.97 | 214.23 | 211.97 | 214.23 | 257,622 | +3.01(+1.42%) |
Dec 23, 2021 | 210.47 | 211.96 | 210.35 | 211.22 | 212,102 | +1.15(+0.55%) |
Dec 22, 2021 | 207.62 | 210.12 | 207.57 | 210.07 | 286,235 | +2.35(+1.13%) |
Dec 21, 2021 | 205.82 | 207.80 | 204.46 | 207.72 | 345,122 | +3.38(+1.66%) |
Dec 20, 2021 | 204.05 | 204.57 | 202.79 | 204.34 | 388,821 | -2.12(-1.03%) |
Dec 17, 2021 | 207.15 | 208.28 | 205.40 | 206.46 | 350,948 | -2.32(-1.11%) |
Dec 16, 2021 | 211.93 | 212.01 | 208.02 | 208.78 | 280,652 | -2.35(-1.11%) |
Dec 15, 2021 | 207.47 | 211.20 | 206.29 | 211.12 | 303,739 | +3.57(+1.72%) |
Dec 14, 2021 | 207.23 | 208.24 | 205.89 | 207.56 | 350,303 | -1.44(-0.69%) |
Dec 13, 2021 | 210.90 | 211.09 | 208.87 | 209.00 | 651,911 | -2.10(-1.00%) |
Dec 10, 2021 | 210.16 | 211.18 | 209.24 | 211.10 | 747,093 | +2.40(+1.15%) |
Dec 09, 2021 | 209.40 | 209.86 | 208.65 | 208.70 | 137,309 | -1.24(-0.59%) |
Dec 08, 2021 | 209.72 | 210.15 | 208.75 | 209.94 | 197,335 | +0.68(+0.32%) |
Dec 07, 2021 | 208.00 | 209.55 | 207.78 | 209.26 | 214,436 | +4.15(+2.02%) |
Dec 06, 2021 | 204.01 | 205.93 | 202.64 | 205.12 | 254,531 | +2.25(+1.11%) |
Dec 03, 2021 | 205.56 | 206.02 | 200.79 | 202.86 | 215,921 | -1.84(-0.90%) |
Dec 02, 2021 | 202.24 | 205.44 | 202.08 | 204.70 | 275,246 | +2.19(+1.08%) |
Dec 01, 2021 | 207.26 | 208.56 | 202.36 | 202.52 | 875,005 | -2.27(-1.11%) |
Nov 30, 2021 | 206.97 | 208.03 | 204.43 | 204.79 | 593,722 | -3.24(-1.56%) |
Nov 29, 2021 | 207.60 | 208.71 | 206.94 | 208.03 | 157,482 | +2.69(+1.31%) |
Nov 26, 2021 | 207.12 | 207.78 | 204.93 | 205.34 | 193,994 | -4.54(-2.17%) |
Nov 24, 2021 | 208.63 | 210.02 | 207.98 | 209.88 | 241,939 | +0.45(+0.21%) |
Nov 23, 2021 | 209.11 | 209.76 | 207.85 | 209.44 | 652,339 | +0.14(+0.07%) |
Nov 22, 2021 | 210.98 | 212.38 | 209.19 | 209.29 | 242,647 | -0.75(-0.36%) |
Nov 19, 2021 | 210.20 | 210.78 | 209.70 | 210.05 | 118,637 | +0.05(+0.02%) |
Nov 18, 2021 | 209.41 | 210.31 | 208.45 | 210.00 | 128,172 | +1.18(+0.56%) |
Nov 17, 2021 | 209.01 | 209.44 | 208.59 | 208.82 | 192,306 | -0.42(-0.20%) |
Nov 16, 2021 | 208.19 | 209.57 | 208.15 | 209.24 | 119,128 | +0.89(+0.43%) |
Nov 15, 2021 | 208.87 | 209.17 | 207.71 | 208.35 | 143,079 | -0.06(-0.03%) |
Nov 12, 2021 | 207.44 | 208.62 | 206.85 | 208.40 | 136,933 | +1.60(+0.78%) |
Nov 11, 2021 | 207.79 | 207.79 | 206.75 | 206.80 | 169,308 | -0.11(-0.05%) |
Nov 10, 2021 | 207.51 | 206.91 | 253,673 | -1.64(-0.79%) | ||
Nov 09, 2021 | 210.08 | 210.08 | 207.86 | 208.55 | 189,311 | -1.12(-0.54%) |
Nov 08, 2021 | 210.07 | 210.39 | 209.41 | 209.67 | 240,989 | -0.08(-0.04%) |
Nov 05, 2021 | 209.96 | 210.69 | 209.12 | 209.75 | 158,035 | +0.63(+0.30%) |
Nov 04, 2021 | 208.15 | 209.12 | 207.88 | 209.12 | 73,739 | +1.46(+0.70%) |
Nov 03, 2021 | 206.04 | 207.72 | 205.68 | 207.66 | 173,617 | +1.67(+0.81%) |
Nov 02, 2021 | 205.09 | 206.31 | 205.08 | 205.99 | 132,943 | +0.85(+0.41%) |
Nov 01, 2021 | 205.58 | 205.16 | 204.24 | 205.14 | 134,970 | -0.02(-0.01%) |
Oct 29, 2021 | 202.93 | 205.16 | 202.78 | 205.16 | 167,022 | +0.96(+0.47%) |
Oct 28, 2021 | 203.24 | 204.34 | 203.22 | 204.20 | 172,050 | +1.68(+0.83%) |
Oct 27, 2021 | 202.96 | 203.81 | 202.47 | 202.52 | 392,211 | -0.07(-0.03%) |
Oct 26, 2021 | 202.92 | 202.58 | 222,487 | +0.48(+0.24%) | ||
Oct 25, 2021 | 201.42 | 202.22 | 200.47 | 202.10 | 149,682 | +1.26(+0.63%) |
Oct 22, 2021 | 201.02 | 201.38 | 199.89 | 200.84 | 106,521 | -0.68(-0.34%) |
Oct 21, 2021 | 200.85 | 201.60 | 200.64 | 201.52 | 67,729 | +0.24(+0.12%) |
Oct 20, 2021 | 200.97 | 201.33 | 200.45 | 201.28 | 96,892 | +0.59(+0.29%) |
Oct 19, 2021 | 199.81 | 200.69 | 199.63 | 200.69 | 107,152 | +1.48(+0.74%) |
Oct 18, 2021 | 197.59 | 199.24 | 197.22 | 199.21 | 130,563 | +0.83(+0.42%) |
Oct 15, 2021 | 197.51 | 198.40 | 197.18 | 198.38 | 181,512 | +1.93(+0.98%) |
Oct 14, 2021 | 195.13 | 196.60 | 194.97 | 196.44 | 117,409 | +3.09(+1.60%) |
Oct 13, 2021 | 193.29 | 193.68 | 191.97 | 193.35 | 511,594 | +0.56(+0.29%) |
Oct 12, 2021 | 194.10 | 194.10 | 192.41 | 192.79 | 794,587 | -0.75(-0.39%) |
Oct 11, 2021 | 194.73 | 196.00 | 193.53 | 193.54 | 169,691 | -1.58(-0.81%) |
Oct 08, 2021 | 195.68 | 195.75 | 194.73 | 195.12 | 120,797 | -0.15(-0.07%) |
Oct 07, 2021 | 195.19 | 196.47 | 195.03 | 195.26 | 121,667 | +1.41(+0.73%) |
Oct 06, 2021 | 190.98 | 193.85 | 190.32 | 193.85 | 188,371 | +1.22(+0.63%) |
Oct 05, 2021 | 191.18 | 193.72 | 191.17 | 192.63 | 214,796 | +2.24(+1.18%) |
Oct 04, 2021 | 192.74 | 193.06 | 189.40 | 190.39 | 331,007 | -2.99(-1.54%) |
Oct 01, 2021 | 191.60 | 193.91 | 190.14 | 193.38 | 268,404 | +2.47(+1.30%) |
Sep 30, 2021 | 193.62 | 193.99 | 190.83 | 190.90 | 200,952 | -2.01(-1.04%) |
Sep 29, 2021 | 193.25 | 194.09 | 192.66 | 192.91 | 155,768 | +0.36(+0.19%) |
Sep 28, 2021 | 195.16 | 195.34 | 192.21 | 192.56 | 239,833 | -4.08(-2.07%) |
Sep 27, 2021 | 196.63 | 197.12 | 196.32 | 196.64 | 115,690 | -0.78(-0.40%) |
Sep 24, 2021 | 196.19 | 197.68 | 196.00 | 197.42 | 122,002 | +0.53(+0.27%) |
Sep 23, 2021 | 195.65 | 197.61 | 195.65 | 196.89 | 130,307 | +2.19(+1.12%) |
Sep 22, 2021 | 193.97 | 195.59 | 193.48 | 194.70 | 172,298 | +1.57(+0.81%) |
Sep 21, 2021 | 194.16 | 194.92 | 192.91 | 193.13 | 118,705 | +0.02(+0.01%) |
Sep 20, 2021 | 193.62 | 194.46 | 190.80 | 193.11 | 340,378 | -3.44(-1.75%) |
Sep 17, 2021 | 198.21 | 198.21 | 196.42 | 196.55 | 238,547 | -1.93(-0.97%) |
Sep 16, 2021 | 198.60 | 198.89 | 196.99 | 198.48 | 81,555 | -0.32(-0.16%) |
Sep 15, 2021 | 197.46 | 199.06 | 197.00 | 198.79 | 116,651 | +1.67(+0.85%) |
Sep 14, 2021 | 198.92 | 199.11 | 196.79 | 197.13 | 159,753 | -1.16(-0.58%) |
Sep 13, 2021 | 199.03 | 199.27 | 197.21 | 198.28 | 198,022 | +0.59(+0.30%) |
Sep 10, 2021 | 200.32 | 200.53 | 197.62 | 197.70 | 662,292 | -1.82(-0.91%) |
Sep 09, 2021 | 200.46 | 201.07 | 199.24 | 199.52 | 172,675 | -1.02(-0.51%) |
Sep 08, 2021 | 200.69 | 200.75 | 199.59 | 200.54 | 143,750 | -0.31(-0.15%) |
Sep 07, 2021 | 200.93 | 201.24 | 200.48 | 200.85 | 128,576 | -0.42(-0.21%) |
Sep 03, 2021 | 200.58 | 201.27 | 200.19 | 201.27 | 88,991 | +0.41(+0.21%) |
Sep 02, 2021 | 201.20 | 201.20 | 200.36 | 200.86 | 124,954 | +0.29(+0.14%) |
Sep 01, 2021 | 200.96 | 201.40 | 200.47 | 200.57 | 169,481 | +0.00(+0.00%) |
Aug 31, 2021 | 200.96 | 201.03 | 200.33 | 200.57 | 100,442 | -0.31(-0.15%) |
Aug 30, 2021 | 199.79 | 201.21 | 199.79 | 200.88 | 189,683 | +1.39(+0.70%) |
Aug 27, 2021 | 198.17 | 199.64 | 198.04 | 199.49 | 120,221 | +1.61(+0.81%) |
Aug 26, 2021 | 198.92 | 199.10 | 197.82 | 197.88 | 484,908 | -1.07(-0.54%) |
Aug 25, 2021 | 199.04 | 199.16 | 198.70 | 198.95 | 106,925 | +0.08(+0.04%) |
Aug 24, 2021 | 199.00 | 199.14 | 198.57 | 198.87 | 151,141 | +0.24(+0.12%) |
Aug 23, 2021 | 197.47 | 199.06 | 197.46 | 198.63 | 203,853 | +1.77(+0.90%) |
Aug 20, 2021 | 195.43 | 196.97 | 195.17 | 196.86 | 174,717 | +1.84(+0.94%) |
Aug 19, 2021 | 193.27 | 195.73 | 193.27 | 195.02 | 214,066 | +0.41(+0.21%) |
Aug 18, 2021 | 196.42 | 197.13 | 194.53 | 194.60 | 149,071 | -2.12(-1.08%) |
Aug 17, 2021 | 196.97 | 197.33 | 195.52 | 196.72 | 218,315 | -1.51(-0.76%) |
Aug 16, 2021 | 197.00 | 198.27 | 196.07 | 198.24 | 139,492 | +0.52(+0.26%) |
Aug 13, 2021 | 197.34 | 197.72 | 197.25 | 197.72 | 120,758 | +0.55(+0.28%) |
Aug 12, 2021 | 196.15 | 197.19 | 195.85 | 197.17 | 150,535 | +0.94(+0.48%) |
Aug 11, 2021 | 196.38 | 196.50 | 195.84 | 196.23 | 126,278 | +0.49(+0.25%) |
Aug 10, 2021 | 195.84 | 196.19 | 195.31 | 195.74 | 417,161 | +0.08(+0.04%) |
Aug 09, 2021 | 195.89 | 196.04 | 195.44 | 195.66 | 145,124 | -0.14(-0.07%) |
Aug 06, 2021 | 195.59 | 195.93 | 195.46 | 195.81 | 96,720 | +0.16(+0.08%) |
Aug 05, 2021 | 194.81 | 195.64 | 194.61 | 195.64 | 124,989 | +1.42(+0.73%) |
Aug 04, 2021 | 194.55 | 194.67 | 194.06 | 194.23 | 115,892 | -0.83(-0.43%) |
Aug 03, 2021 | 193.97 | 195.06 | 193.01 | 195.06 | 213,727 | +1.36(+0.70%) |
Aug 02, 2021 | 194.73 | 194.82 | 193.41 | 193.70 | 252,294 | -0.14(-0.07%) |
Jul 30, 2021 | 193.80 | 194.50 | 193.57 | 193.84 | 241,126 | -1.56(-0.80%) |
Jul 29, 2021 | 195.20 | 195.86 | 195.20 | 195.40 | 163,955 | +0.44(+0.23%) |
Jul 28, 2021 | 195.45 | 195.73 | 194.32 | 194.96 | 140,590 | -0.13(-0.06%) |
Jul 27, 2021 | 196.01 | 196.01 | 193.74 | 195.08 | 293,349 | -1.31(-0.67%) |
Jul 26, 2021 | 195.52 | 196.40 | 195.37 | 196.40 | 203,411 | +0.42(+0.21%) |
Jul 23, 2021 | 194.70 | 195.98 | 194.36 | 195.98 | 172,070 | +2.23(+1.15%) |
Jul 22, 2021 | 193.15 | 193.82 | 192.95 | 193.75 | 124,267 | +0.74(+0.38%) |
Jul 21, 2021 | 192.01 | 193.01 | 191.84 | 193.01 | 301,037 | +1.45(+0.75%) |
Jul 20, 2021 | 189.64 | 192.19 | 189.16 | 191.56 | 438,047 | +2.49(+1.31%) |
Jul 19, 2021 | 189.67 | 189.93 | 187.87 | 189.08 | 415,853 | -2.84(-1.48%) |
Jul 16, 2021 | 194.01 | 194.07 | 191.74 | 191.92 | 217,435 | -1.48(-0.77%) |
Jul 15, 2021 | 193.81 | 193.84 | 192.65 | 193.41 | 147,604 | -0.94(-0.49%) |
Jul 14, 2021 | 194.53 | 194.75 | 193.60 | 194.35 | 445,969 | +0.65(+0.33%) |
Jul 13, 2021 | 193.52 | 194.67 | 193.48 | 193.71 | 225,969 | -0.13(-0.07%) |
Jul 12, 2021 | 193.25 | 193.93 | 193.16 | 193.84 | 168,991 | +0.70(+0.36%) |
Jul 09, 2021 | 191.84 | 193.24 | 191.79 | 193.14 | 252,794 | +1.72(+0.90%) |
Jul 08, 2021 | 190.09 | 191.66 | 189.77 | 191.42 | 255,453 | -1.33(-0.69%) |
Jul 07, 2021 | 192.42 | 192.88 | 191.57 | 192.75 | 166,907 | +0.89(+0.46%) |
Jul 06, 2021 | 191.93 | 192.10 | 190.48 | 191.86 | 303,792 | +0.00(+0.00%) |
Jul 02, 2021 | 190.58 | 191.97 | 190.55 | 191.86 | 97,648 | +1.83(+0.96%) |
Jul 01, 2021 | 189.19 | 190.03 | 189.19 | 190.03 | 83,646 | +0.93(+0.49%) |
Jun 30, 2021 | 188.59 | 189.30 | 188.53 | 189.10 | 71,395 | +0.20(+0.11%) |
Jun 29, 2021 | 188.94 | 189.09 | 188.65 | 188.90 | 123,847 | +0.12(+0.06%) |
Jun 28, 2021 | 188.27 | 188.81 | 188.01 | 188.78 | 147,842 | +0.90(+0.48%) |
Jun 25, 2021 | 188.02 | 188.15 | 187.69 | 187.88 | 97,549 | +0.34(+0.18%) |
Jun 24, 2021 | 187.56 | 187.98 | 187.42 | 187.55 | 135,227 | +1.08(+0.58%) |
Jun 23, 2021 | 186.86 | 187.14 | 186.47 | 186.47 | 152,448 | -0.26(-0.14%) |
Jun 22, 2021 | 185.60 | 187.13 | 185.40 | 186.73 | 146,648 | +1.13(+0.61%) |
Jun 21, 2021 | 184.01 | 185.65 | 183.57 | 185.60 | 271,978 | +2.27(+1.24%) |
Jun 18, 2021 | 184.35 | 184.35 | 183.27 | 183.32 | 163,330 | -2.24(-1.21%) |
Jun 17, 2021 | 184.78 | 185.99 | 184.45 | 185.56 | 165,403 | +0.47(+0.26%) |
Jun 16, 2021 | 186.04 | 186.04 | 183.84 | 185.09 | 200,456 | -0.72(-0.39%) |
Jun 15, 2021 | 186.48 | 186.48 | 185.63 | 185.81 | 137,607 | -0.67(-0.36%) |
Jun 14, 2021 | 185.73 | 186.49 | 185.32 | 186.49 | 344,125 | +0.85(+0.46%) |
Jun 11, 2021 | 185.65 | 185.65 | 185.02 | 185.64 | 114,863 | +0.28(+0.15%) |
Jun 10, 2021 | 184.86 | 185.79 | 184.58 | 185.36 | 114,744 | +1.15(+0.62%) |
Jun 09, 2021 | 184.85 | 184.98 | 184.21 | 184.21 | 92,046 | -0.19(-0.10%) |
Jun 08, 2021 | 184.99 | 184.99 | 183.73 | 184.40 | 133,223 | -0.09(-0.05%) |
Jun 07, 2021 | 184.23 | 184.56 | 183.72 | 184.49 | 95,402 | +0.26(+0.14%) |
Jun 04, 2021 | 183.25 | 184.40 | 183.23 | 184.23 | 181,719 | +1.89(+1.04%) |
Jun 03, 2021 | 182.09 | 182.94 | 181.54 | 182.34 | 156,707 | -0.83(-0.45%) |
Jun 02, 2021 | 183.07 | 183.54 | 182.69 | 183.16 | 125,747 | +0.43(+0.24%) |
Jun 01, 2021 | 184.25 | 184.28 | 182.67 | 182.73 | 169,796 | -0.55(-0.30%) |
May 28, 2021 | 183.73 | 183.91 | 183.14 | 183.28 | 139,286 | +0.29(+0.16%) |
May 27, 2021 | 183.58 | 183.85 | 182.97 | 182.99 | 94,020 | -0.23(-0.13%) |
May 26, 2021 | 183.21 | 183.48 | 182.76 | 183.22 | 94,812 | +0.38(+0.21%) |
May 25, 2021 | 183.82 | 183.91 | 182.64 | 182.84 | 172,282 | -0.55(-0.30%) |
May 24, 2021 | 182.25 | 183.74 | 182.11 | 183.38 | 116,496 | +2.27(+1.25%) |
May 21, 2021 | 182.16 | 182.40 | 180.93 | 181.12 | 190,889 | -0.19(-0.11%) |
May 20, 2021 | 179.74 | 181.88 | 179.74 | 181.31 | 222,131 | +2.09(+1.16%) |
May 19, 2021 | 177.37 | 179.30 | 176.90 | 179.22 | 255,375 | -0.43(-0.24%) |
May 18, 2021 | 181.32 | 181.45 | 179.52 | 179.65 | 138,936 | -1.54(-0.85%) |
May 17, 2021 | 181.16 | 181.52 | 180.19 | 181.19 | 182,821 | -0.55(-0.30%) |
May 14, 2021 | 180.34 | 182.05 | 180.22 | 181.74 | 336,022 | +2.87(+1.60%) |
May 13, 2021 | 177.86 | 179.88 | 177.86 | 178.88 | 290,412 | +1.96(+1.11%) |
May 12, 2021 | 179.15 | 179.83 | 176.67 | 176.91 | 390,205 | -3.75(-2.08%) |
May 11, 2021 | 179.74 | 180.92 | 178.82 | 180.66 | 360,568 | -1.46(-0.80%) |
May 10, 2021 | 184.29 | 184.29 | 182.08 | 182.12 | 155,915 | -2.20(-1.19%) |
May 07, 2021 | 183.87 | 184.84 | 183.44 | 184.33 | 132,999 | +1.10(+0.60%) |
May 06, 2021 | 181.61 | 183.34 | 180.76 | 183.22 | 240,841 | +1.60(+0.88%) |
May 05, 2021 | 182.34 | 182.49 | 181.27 | 181.62 | 126,193 | +0.31(+0.17%) |
May 04, 2021 | 181.99 | 182.07 | 179.73 | 181.32 | 352,489 | -1.57(-0.86%) |
May 03, 2021 | 183.57 | 184.01 | 182.71 | 182.88 | 179,000 | +0.33(+0.18%) |
Apr 30, 2021 | 182.73 | 183.12 | 182.29 | 182.56 | 149,263 | -1.10(-0.60%) |
Apr 29, 2021 | 184.09 | 184.27 | 182.19 | 183.65 | 232,678 | +1.27(+0.70%) |
Apr 28, 2021 | 182.71 | 183.30 | 182.34 | 182.38 | 193,409 | -0.04(-0.02%) |
Apr 27, 2021 | 182.80 | 182.80 | 182.21 | 182.42 | 184,598 | -0.14(-0.08%) |
Apr 26, 2021 | 182.55 | 182.88 | 182.34 | 182.57 | 104,680 | +0.34(+0.18%) |
Apr 23, 2021 | 180.67 | 182.92 | 180.60 | 182.23 | 80,820 | +1.88(+1.04%) |
Apr 22, 2021 | 182.18 | 182.44 | 179.88 | 180.36 | 211,339 | -1.89(-1.04%) |
Apr 21, 2021 | 180.54 | 182.33 | 180.35 | 182.25 | 227,589 | +1.16(+0.64%) |
Apr 20, 2021 | 181.76 | 182.06 | 180.25 | 181.09 | 169,541 | -1.37(-0.75%) |
Apr 19, 2021 | 182.71 | 183.07 | 181.84 | 182.46 | 192,498 | -0.87(-0.47%) |
Apr 16, 2021 | 183.40 | 183.48 | 182.52 | 183.33 | 147,599 | +0.62(+0.34%) |
Apr 15, 2021 | 181.76 | 182.76 | 181.75 | 182.71 | 268,855 | +2.20(+1.22%) |
Apr 14, 2021 | 181.56 | 181.66 | 180.31 | 180.51 | 210,325 | -1.11(-0.61%) |
Apr 13, 2021 | 180.80 | 181.86 | 180.65 | 181.62 | 80,762 | +0.86(+0.47%) |
Apr 12, 2021 | 180.38 | 180.83 | 180.03 | 180.76 | 171,319 | -0.01(-0.00%) |
Apr 09, 2021 | 179.12 | 180.77 | 179.12 | 180.77 | 249,639 | +1.46(+0.81%) |
Apr 08, 2021 | 179.00 | 179.31 | 178.66 | 179.31 | 193,813 | +1.03(+0.58%) |
Apr 07, 2021 | 177.46 | 178.40 | 177.46 | 178.28 | 151,000 | +0.76(+0.43%) |
Apr 06, 2021 | 177.56 | 178.08 | 177.30 | 177.52 | 231,811 | -0.16(-0.09%) |
Apr 05, 2021 | 176.10 | 178.04 | 176.08 | 177.68 | 271,166 | +2.85(+1.63%) |
Apr 01, 2021 | 174.05 | 174.89 | 174.05 | 174.84 | 296,967 | +1.95(+1.13%) |
Mar 31, 2021 | 172.57 | 173.81 | 172.50 | 172.89 | 413,014 | +0.87(+0.50%) |
Mar 30, 2021 | 172.31 | 172.38 | 171.41 | 172.02 | 321,718 | -0.76(-0.44%) |
Mar 29, 2021 | 171.98 | 173.14 | 171.41 | 172.78 | 315,354 | +0.35(+0.20%) |
Mar 26, 2021 | 170.55 | 172.66 | 170.13 | 172.43 | 307,056 | +2.43(+1.43%) |
Mar 25, 2021 | 168.80 | 170.43 | 168.14 | 170.00 | 444,985 | +0.56(+0.33%) |
Mar 24, 2021 | 171.34 | 171.75 | 169.45 | 169.45 | 219,044 | -1.33(-0.78%) |
Mar 23, 2021 | 171.43 | 172.40 | 170.44 | 170.78 | 350,287 | -0.79(-0.46%) |
Mar 22, 2021 | 169.93 | 172.24 | 169.93 | 171.56 | 248,541 | +1.78(+1.05%) |
Mar 19, 2021 | 169.98 | 170.55 | 168.84 | 169.78 | 288,324 | -0.32(-0.19%) |
Mar 18, 2021 | 171.60 | 172.31 | 169.87 | 170.10 | 323,070 | -2.85(-1.65%) |
Mar 17, 2021 | 171.58 | 173.35 | 171.17 | 172.94 | 359,413 | +0.62(+0.36%) |
Mar 16, 2021 | 172.59 | 173.27 | 172.02 | 172.32 | 183,545 | +0.14(+0.08%) |
Mar 15, 2021 | 171.60 | 172.22 | 170.45 | 172.18 | 228,965 | +0.76(+0.44%) |
Mar 12, 2021 | 170.74 | 171.45 | 170.13 | 171.42 | 170,928 | -0.19(-0.11%) |
Mar 11, 2021 | 171.10 | 172.46 | 170.88 | 171.61 | 201,775 | +1.95(+1.15%) |
Mar 10, 2021 | 170.04 | 170.54 | 169.26 | 169.67 | 330,194 | +0.91(+0.54%) |
Mar 09, 2021 | 167.89 | 169.99 | 167.82 | 168.76 | 748,056 | +2.90(+1.75%) |
Mar 08, 2021 | 167.63 | 168.61 | 165.70 | 165.85 | 235,315 | -1.35(-0.81%) |
Mar 05, 2021 | 166.05 | 167.60 | 162.69 | 167.20 | 509,967 | +2.78(+1.69%) |
Mar 04, 2021 | 166.14 | 167.62 | 162.42 | 164.42 | 762,019 | -1.70(-1.02%) |
Mar 03, 2021 | 168.24 | 168.75 | 166.12 | 166.12 | 562,935 | -2.37(-1.40%) |
Mar 02, 2021 | 170.16 | 170.22 | 168.43 | 168.49 | 639,340 | -1.46(-0.86%) |
Mar 01, 2021 | 168.47 | 170.46 | 168.30 | 169.94 | 353,380 | +4.11(+2.48%) |
Feb 26, 2021 | 167.75 | 168.31 | 165.09 | 165.83 | 704,375 | -0.97(-0.58%) |
Feb 25, 2021 | 170.20 | 170.98 | 166.13 | 166.80 | 988,097 | -4.07(-2.38%) |
Feb 24, 2021 | 168.75 | 171.16 | 168.04 | 170.87 | 272,360 | +1.47(+0.87%) |
Feb 23, 2021 | 167.79 | 169.91 | 165.78 | 169.41 | 497,871 | +0.14(+0.09%) |
Feb 22, 2021 | 169.30 | 170.38 | 169.10 | 169.26 | 390,030 | -1.61(-0.94%) |
Feb 19, 2021 | 172.53 | 172.53 | 170.75 | 170.87 | 212,460 | -1.10(-0.64%) |
Feb 18, 2021 | 171.45 | 172.25 | 170.62 | 171.98 | 262,477 | -0.79(-0.45%) |
Feb 17, 2021 | 171.53 | 172.89 | 171.45 | 172.76 | 225,622 | +0.17(+0.10%) |
Feb 16, 2021 | 173.15 | 173.48 | 172.27 | 172.59 | 198,920 | -0.04(-0.02%) |
Feb 12, 2021 | 171.60 | 172.86 | 171.60 | 172.63 | 136,701 | +0.50(+0.29%) |
Feb 11, 2021 | 172.49 | 172.62 | 171.06 | 172.13 | 205,057 | +0.27(+0.16%) |
Feb 10, 2021 | 172.88 | 172.97 | 170.66 | 171.86 | 300,628 | -0.28(-0.16%) |
Feb 09, 2021 | 171.92 | 172.54 | 171.87 | 172.14 | 147,007 | -0.32(-0.19%) |
Feb 08, 2021 | 172.10 | 172.46 | 171.53 | 172.46 | 174,547 | +1.04(+0.61%) |
Feb 05, 2021 | 171.46 | 171.78 | 170.72 | 171.42 | 99,134 | +0.66(+0.39%) |
Feb 04, 2021 | 169.48 | 170.82 | 169.34 | 170.76 | 267,022 | +1.78(+1.06%) |
Feb 03, 2021 | 169.38 | 169.90 | 168.44 | 168.98 | 207,910 | +0.45(+0.27%) |
Feb 02, 2021 | 167.77 | 169.30 | 167.77 | 168.53 | 211,397 | +2.43(+1.47%) |