Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 192.14 | 196.51 | 195.85 | 2,643,538 | +4.40(+2.30%) | |
Jan 28, 2022 | 185.13 | 191.73 | 182.06 | 191.45 | 3,023,397 | +7.49(+4.07%) |
Jan 27, 2022 | 186.59 | 188.98 | 183.87 | 183.96 | 4,698,769 | -2.14(-1.15%) |
Jan 26, 2022 | 191.36 | 192.26 | 184.98 | 186.10 | 4,623,780 | -5.30(-2.77%) |
Jan 25, 2022 | 194.75 | 194.75 | 190.19 | 191.40 | 2,726,604 | -4.72(-2.41%) |
Jan 24, 2022 | 194.15 | 196.20 | 187.75 | 196.13 | 4,175,657 | -0.26(-0.13%) |
Jan 21, 2022 | 199.11 | 199.70 | 196.33 | 196.38 | 2,685,880 | -1.60(-0.81%) |
Jan 20, 2022 | 197.04 | 202.19 | 197.01 | 197.98 | 2,901,398 | +1.35(+0.69%) |
Jan 19, 2022 | 198.84 | 201.84 | 196.12 | 196.63 | 2,202,965 | -1.76(-0.89%) |
Jan 18, 2022 | 197.51 | 199.94 | 196.07 | 198.39 | 2,486,733 | -3.41(-1.69%) |
Jan 14, 2022 | 201.79 | 0 | -0.80(-0.40%) | |||
Jan 13, 2022 | 207.95 | 209.06 | 202.01 | 202.60 | 2,398,461 | -5.69(-2.73%) |
Jan 12, 2022 | 211.44 | 211.71 | 206.67 | 208.28 | 2,504,703 | +0.01(+0.00%) |
Jan 11, 2022 | 207.49 | 208.62 | 203.81 | 208.27 | 2,331,344 | +0.20(+0.09%) |
Jan 10, 2022 | 203.69 | 208.08 | 201.77 | 208.08 | 2,280,696 | +1.48(+0.72%) |
Jan 07, 2022 | 212.51 | 212.79 | 206.30 | 206.60 | 2,254,444 | -6.20(-2.91%) |
Jan 06, 2022 | 210.90 | 215.87 | 209.08 | 212.79 | 3,170,831 | +0.84(+0.40%) |
Jan 05, 2022 | 222.17 | 222.17 | 211.01 | 211.95 | 4,852,772 | -8.38(-3.80%) |
Jan 04, 2022 | 229.04 | 229.04 | 217.41 | 220.33 | 4,765,385 | -8.72(-3.81%) |
Jan 03, 2022 | 237.14 | 238.06 | 228.36 | 229.05 | 2,832,998 | -9.79(-4.10%) |
Dec 31, 2021 | 239.94 | 241.74 | 238.56 | 238.84 | 1,096,703 | -1.10(-0.46%) |
Dec 30, 2021 | 241.79 | 243.97 | 239.75 | 239.94 | 877,735 | -1.83(-0.76%) |
Dec 29, 2021 | 238.83 | 242.58 | 238.46 | 241.78 | 960,301 | +2.72(+1.14%) |
Dec 28, 2021 | 241.75 | 242.57 | 238.45 | 239.05 | 1,026,256 | -2.21(-0.92%) |
Dec 27, 2021 | 239.19 | 241.47 | 237.91 | 241.27 | 824,556 | +3.91(+1.65%) |
Dec 23, 2021 | 236.56 | 239.19 | 235.57 | 237.35 | 1,197,941 | +0.92(+0.39%) |
Dec 22, 2021 | 233.07 | 236.56 | 232.58 | 236.43 | 1,161,436 | +3.85(+1.65%) |
Dec 21, 2021 | 230.98 | 232.92 | 227.63 | 232.58 | 1,542,316 | +3.31(+1.44%) |
Dec 20, 2021 | 229.01 | 229.56 | 225.25 | 229.28 | 1,146,942 | -0.05(-0.02%) |
Dec 17, 2021 | 227.63 | 231.37 | 227.29 | 229.32 | 3,108,872 | +1.47(+0.64%) |
Dec 16, 2021 | 227.18 | 229.09 | 225.89 | 227.86 | 1,572,945 | +0.71(+0.31%) |
Dec 15, 2021 | 225.37 | 227.32 | 222.35 | 227.14 | 1,881,879 | +3.93(+1.76%) |
Dec 14, 2021 | 225.11 | 226.08 | 221.62 | 223.22 | 1,800,416 | -4.20(-1.85%) |
Dec 13, 2021 | 226.62 | 228.07 | 224.13 | 227.42 | 1,186,230 | +0.89(+0.39%) |
Dec 10, 2021 | 225.01 | 226.98 | 224.36 | 226.53 | 1,213,922 | +1.26(+0.56%) |
Dec 09, 2021 | 224.62 | 226.08 | 222.47 | 225.26 | 1,131,467 | +0.53(+0.24%) |
Dec 08, 2021 | 222.70 | 224.96 | 221.92 | 224.74 | 1,473,177 | +3.84(+1.74%) |
Dec 07, 2021 | 220.66 | 222.64 | 219.26 | 220.90 | 1,324,938 | +2.67(+1.22%) |
Dec 06, 2021 | 218.15 | 220.21 | 216.29 | 218.23 | 1,238,306 | -0.35(-0.16%) |
Dec 03, 2021 | 220.08 | 221.30 | 215.79 | 218.58 | 1,511,580 | +0.14(+0.06%) |
Dec 02, 2021 | 215.32 | 219.19 | 214.83 | 218.44 | 1,742,715 | +3.46(+1.61%) |
Dec 01, 2021 | 217.62 | 220.00 | 214.59 | 214.99 | 2,087,149 | -2.33(-1.07%) |
Nov 30, 2021 | 218.06 | 221.53 | 215.83 | 217.32 | 3,911,636 | -1.48(-0.68%) |
Nov 29, 2021 | 216.74 | 220.76 | 216.00 | 218.79 | 1,421,861 | +4.14(+1.93%) |
Nov 26, 2021 | 215.99 | 221.15 | 213.85 | 214.65 | 997,718 | -3.77(-1.73%) |
Nov 24, 2021 | 218.88 | 220.17 | 216.37 | 218.42 | 1,203,552 | -0.48(-0.22%) |
Nov 23, 2021 | 218.34 | 220.52 | 216.20 | 218.90 | 1,122,533 | -0.67(-0.30%) |
Nov 22, 2021 | 221.88 | 224.02 | 219.57 | 219.57 | 1,691,497 | -2.05(-0.92%) |
Nov 19, 2021 | 221.68 | 223.47 | 219.43 | 221.61 | 1,772,477 | +0.87(+0.39%) |
Nov 18, 2021 | 219.55 | 220.96 | 220.39 | 220.74 | 1,743,362 | +3.59(+1.65%) |
Nov 17, 2021 | 216.30 | 217.87 | 212.80 | 217.15 | 1,375,246 | +1.65(+0.77%) |
Nov 16, 2021 | 211.45 | 216.84 | 211.45 | 215.50 | 1,232,490 | +4.03(+1.91%) |
Nov 15, 2021 | 212.53 | 212.69 | 211.06 | 211.46 | 938,908 | -0.77(-0.36%) |
Nov 12, 2021 | 212.10 | 212.98 | 210.84 | 212.24 | 1,212,899 | +1.14(+0.54%) |
Nov 11, 2021 | 212.36 | 212.70 | 210.80 | 211.10 | 1,369,295 | -0.87(-0.41%) |
Nov 10, 2021 | 214.79 | 211.43 | 211.97 | 1,360,952 | -3.56(-1.65%) | |
Nov 09, 2021 | 213.06 | 215.67 | 212.74 | 215.53 | 1,657,948 | +2.37(+1.11%) |
Nov 08, 2021 | 213.48 | 213.74 | 211.17 | 213.17 | 1,033,242 | +1.05(+0.49%) |
Nov 05, 2021 | 213.36 | 213.84 | 210.15 | 212.12 | 1,765,608 | -1.02(-0.48%) |
Nov 04, 2021 | 209.45 | 213.26 | 208.47 | 213.14 | 1,989,154 | +6.50(+3.15%) |
Nov 03, 2021 | 207.40 | 208.47 | 204.34 | 206.64 | 2,273,687 | -1.05(-0.50%) |
Nov 02, 2021 | 210.19 | 210.81 | 206.81 | 207.69 | 2,822,908 | -1.37(-0.66%) |
Nov 01, 2021 | 211.23 | 211.61 | 208.43 | 209.06 | 1,352,651 | -2.54(-1.20%) |
Oct 29, 2021 | 208.62 | 212.30 | 208.21 | 211.60 | 2,173,742 | +3.46(+1.66%) |
Oct 28, 2021 | 205.38 | 208.88 | 205.12 | 208.15 | 1,097,416 | +3.27(+1.60%) |
Oct 27, 2021 | 205.54 | 206.33 | 204.31 | 204.88 | 1,662,557 | -0.92(-0.45%) |
Oct 26, 2021 | 206.26 | 205.80 | 1,247,881 | -0.98(-0.47%) | ||
Oct 25, 2021 | 204.12 | 207.02 | 202.45 | 206.77 | 1,252,801 | +2.94(+1.44%) |
Oct 22, 2021 | 203.36 | 204.38 | 202.20 | 203.83 | 1,129,731 | -0.11(-0.05%) |
Oct 21, 2021 | 202.43 | 204.09 | 200.70 | 203.94 | 978,937 | +2.26(+1.12%) |
Oct 20, 2021 | 201.23 | 201.97 | 200.24 | 201.68 | 813,089 | +1.83(+0.91%) |
Oct 19, 2021 | 199.23 | 201.54 | 199.14 | 199.85 | 832,400 | +1.67(+0.84%) |
Oct 18, 2021 | 197.45 | 198.38 | 196.25 | 198.18 | 868,245 | +0.50(+0.25%) |
Oct 15, 2021 | 196.62 | 198.25 | 195.63 | 197.68 | 1,264,204 | +1.79(+0.91%) |
Oct 14, 2021 | 194.36 | 197.24 | 194.36 | 195.89 | 1,344,927 | +2.86(+1.48%) |
Oct 13, 2021 | 192.55 | 194.49 | 191.40 | 193.03 | 1,251,903 | +0.30(+0.16%) |
Oct 12, 2021 | 194.43 | 194.90 | 191.38 | 192.73 | 1,430,133 | -0.49(-0.25%) |
Oct 11, 2021 | 193.13 | 194.63 | 191.63 | 193.21 | 922,643 | -0.22(-0.12%) |
Oct 08, 2021 | 195.51 | 196.16 | 192.06 | 193.44 | 1,110,484 | -1.11(-0.57%) |
Oct 07, 2021 | 192.53 | 196.92 | 192.53 | 194.54 | 1,118,508 | +3.16(+1.65%) |
Oct 06, 2021 | 191.28 | 191.67 | 189.10 | 191.39 | 1,600,544 | -0.66(-0.35%) |
Oct 05, 2021 | 190.84 | 193.06 | 189.31 | 192.05 | 2,547,370 | +2.71(+1.43%) |
Oct 04, 2021 | 190.80 | 191.59 | 186.65 | 189.34 | 1,986,877 | -2.44(-1.27%) |
Oct 01, 2021 | 189.78 | 193.26 | 188.11 | 191.79 | 2,143,581 | +2.00(+1.06%) |
Sep 30, 2021 | 191.54 | 193.67 | 189.69 | 189.78 | 1,826,784 | -0.83(-0.44%) |
Sep 29, 2021 | 190.34 | 192.23 | 188.27 | 190.61 | 1,463,219 | +2.17(+1.15%) |
Sep 28, 2021 | 191.61 | 191.85 | 187.04 | 188.44 | 2,002,191 | -4.92(-2.54%) |
Sep 27, 2021 | 199.43 | 199.43 | 192.11 | 193.36 | 2,009,098 | -6.78(-3.39%) |
Sep 24, 2021 | 199.85 | 200.97 | 199.19 | 200.14 | 1,137,488 | +0.02(+0.01%) |
Sep 23, 2021 | 197.63 | 201.36 | 197.63 | 200.12 | 1,225,100 | +3.29(+1.67%) |
Sep 22, 2021 | 197.94 | 199.01 | 195.84 | 196.83 | 1,711,629 | +0.33(+0.17%) |
Sep 21, 2021 | 195.10 | 197.27 | 194.67 | 196.50 | 1,652,015 | +2.34(+1.20%) |
Sep 20, 2021 | 192.26 | 195.39 | 191.67 | 194.16 | 1,558,289 | +0.13(+0.07%) |
Sep 17, 2021 | 196.03 | 197.99 | 193.44 | 194.04 | 4,255,707 | -4.18(-2.11%) |
Sep 16, 2021 | 199.45 | 199.61 | 196.88 | 198.22 | 1,682,446 | -1.16(-0.58%) |
Sep 15, 2021 | 199.13 | 200.57 | 197.83 | 199.38 | 1,385,479 | +0.40(+0.20%) |
Sep 14, 2021 | 200.40 | 201.87 | 198.81 | 198.98 | 1,831,707 | -1.42(-0.71%) |
Sep 13, 2021 | 203.87 | 203.87 | 197.67 | 200.40 | 1,440,174 | -1.95(-0.97%) |
Sep 10, 2021 | 202.07 | 203.19 | 201.71 | 202.35 | 1,181,247 | +0.96(+0.48%) |
Sep 09, 2021 | 204.80 | 205.29 | 201.24 | 201.40 | 1,135,125 | -3.24(-1.58%) |
Sep 08, 2021 | 202.35 | 204.71 | 201.87 | 204.63 | 851,714 | +1.49(+0.73%) |
Sep 07, 2021 | 204.78 | 205.16 | 200.85 | 203.15 | 999,671 | -1.84(-0.90%) |
Sep 03, 2021 | 203.55 | 205.38 | 202.50 | 204.98 | 1,026,504 | +0.46(+0.22%) |
Sep 02, 2021 | 202.78 | 204.56 | 202.08 | 204.53 | 1,142,093 | +2.72(+1.35%) |
Sep 01, 2021 | 199.97 | 201.84 | 198.91 | 201.81 | 1,054,366 | +1.84(+0.92%) |
Aug 31, 2021 | 201.19 | 201.46 | 198.52 | 199.97 | 1,514,584 | -1.30(-0.65%) |
Aug 30, 2021 | 199.25 | 202.34 | 199.23 | 201.27 | 683,137 | +2.02(+1.02%) |
Aug 27, 2021 | 200.09 | 201.56 | 198.67 | 199.25 | 874,910 | -0.20(-0.10%) |
Aug 26, 2021 | 200.20 | 200.88 | 198.80 | 199.44 | 979,859 | -0.40(-0.20%) |
Aug 25, 2021 | 199.80 | 200.48 | 198.43 | 199.84 | 798,651 | -0.55(-0.27%) |
Aug 24, 2021 | 201.47 | 202.32 | 199.90 | 200.39 | 1,001,182 | -1.45(-0.72%) |
Aug 23, 2021 | 203.05 | 203.88 | 201.37 | 201.84 | 1,106,431 | -0.57(-0.28%) |
Aug 20, 2021 | 201.98 | 203.59 | 201.97 | 202.40 | 1,221,414 | +0.60(+0.30%) |
Aug 19, 2021 | 198.45 | 203.38 | 198.13 | 201.81 | 1,152,299 | +3.04(+1.53%) |
Aug 18, 2021 | 201.60 | 202.18 | 198.60 | 198.77 | 1,114,351 | -3.20(-1.58%) |
Aug 17, 2021 | 199.96 | 202.08 | 199.96 | 201.96 | 1,105,265 | +1.78(+0.89%) |
Aug 16, 2021 | 197.09 | 200.23 | 196.52 | 200.18 | 1,064,087 | +3.22(+1.64%) |
Aug 13, 2021 | 196.01 | 197.09 | 195.11 | 196.96 | 955,985 | +1.60(+0.82%) |
Aug 12, 2021 | 193.07 | 195.92 | 192.75 | 195.35 | 850,249 | +2.38(+1.23%) |
Aug 11, 2021 | 194.03 | 195.40 | 192.54 | 192.98 | 1,108,836 | -1.32(-0.68%) |
Aug 10, 2021 | 195.69 | 196.37 | 193.74 | 194.30 | 1,510,791 | -0.94(-0.48%) |
Aug 09, 2021 | 197.83 | 198.41 | 194.21 | 195.24 | 1,266,435 | -2.11(-1.07%) |
Aug 06, 2021 | 199.62 | 199.62 | 195.64 | 197.35 | 1,312,106 | -1.92(-0.96%) |
Aug 05, 2021 | 193.56 | 199.39 | 191.24 | 199.27 | 2,198,738 | -0.93(-0.46%) |
Aug 04, 2021 | 199.59 | 202.35 | 198.69 | 200.19 | 1,867,069 | +0.67(+0.34%) |
Aug 03, 2021 | 198.44 | 199.75 | 197.73 | 199.52 | 2,982,479 | +1.95(+0.98%) |
Aug 02, 2021 | 198.91 | 199.82 | 196.82 | 197.57 | 1,617,019 | -0.58(-0.29%) |
Jul 30, 2021 | 197.92 | 199.62 | 197.69 | 198.15 | 2,483,248 | -1.39(-0.70%) |
Jul 29, 2021 | 199.40 | 201.05 | 199.05 | 199.54 | 1,140,397 | +0.83(+0.42%) |
Jul 28, 2021 | 197.75 | 199.33 | 197.07 | 198.71 | 1,395,057 | +1.37(+0.69%) |
Jul 27, 2021 | 196.80 | 198.15 | 196.51 | 197.34 | 1,655,365 | +1.03(+0.52%) |
Jul 26, 2021 | 198.06 | 198.29 | 195.68 | 196.31 | 1,145,696 | -2.71(-1.36%) |
Jul 23, 2021 | 197.21 | 199.36 | 196.15 | 199.02 | 979,757 | +2.98(+1.52%) |
Jul 22, 2021 | 194.07 | 196.40 | 193.89 | 196.04 | 1,522,961 | +2.44(+1.26%) |
Jul 21, 2021 | 196.36 | 196.36 | 192.69 | 193.60 | 1,920,747 | -2.02(-1.03%) |
Jul 20, 2021 | 192.81 | 196.93 | 192.81 | 195.62 | 1,928,119 | +2.47(+1.28%) |
Jul 19, 2021 | 193.88 | 194.78 | 190.93 | 193.15 | 2,123,580 | -1.81(-0.93%) |
Jul 16, 2021 | 195.16 | 195.50 | 192.87 | 194.95 | 1,828,703 | -0.55(-0.28%) |
Jul 15, 2021 | 196.51 | 196.51 | 194.31 | 195.50 | 1,472,845 | -1.02(-0.52%) |
Jul 14, 2021 | 195.32 | 197.26 | 194.82 | 196.51 | 1,842,497 | +1.92(+0.99%) |
Jul 13, 2021 | 193.91 | 195.82 | 193.51 | 194.59 | 3,071,755 | +0.96(+0.49%) |
Jul 12, 2021 | 193.22 | 194.58 | 192.79 | 193.63 | 2,730,435 | +0.81(+0.42%) |
Jul 09, 2021 | 192.45 | 193.70 | 191.52 | 192.82 | 1,557,961 | +0.53(+0.27%) |
Jul 08, 2021 | 191.16 | 192.53 | 188.80 | 192.30 | 2,886,517 | -0.43(-0.22%) |
Jul 07, 2021 | 190.59 | 192.95 | 188.72 | 192.73 | 2,715,376 | +3.30(+1.74%) |
Jul 06, 2021 | 188.17 | 189.73 | 187.07 | 189.43 | 1,572,559 | +1.29(+0.69%) |
Jul 02, 2021 | 185.37 | 188.47 | 185.27 | 188.14 | 1,809,859 | +3.33(+1.80%) |
Jul 01, 2021 | 182.57 | 184.97 | 182.19 | 184.81 | 2,045,666 | +2.86(+1.57%) |
Jun 30, 2021 | 183.66 | 184.07 | 181.19 | 181.95 | 1,232,801 | -1.59(-0.87%) |
Jun 29, 2021 | 182.66 | 183.73 | 181.68 | 183.54 | 874,580 | +0.89(+0.49%) |
Jun 28, 2021 | 182.90 | 183.48 | 181.25 | 182.65 | 1,419,739 | -0.15(-0.08%) |
Jun 25, 2021 | 181.11 | 182.86 | 180.13 | 182.80 | 2,043,276 | +1.81(+1.00%) |
Jun 24, 2021 | 182.49 | 182.93 | 180.60 | 180.99 | 1,726,930 | -0.72(-0.40%) |
Jun 23, 2021 | 181.60 | 182.13 | 180.89 | 181.71 | 1,310,775 | -0.49(-0.27%) |
Jun 22, 2021 | 182.11 | 182.57 | 181.48 | 182.20 | 1,450,964 | +0.02(+0.01%) |
Jun 21, 2021 | 181.16 | 182.88 | 179.31 | 182.18 | 2,028,323 | +1.18(+0.65%) |
Jun 18, 2021 | 180.38 | 182.52 | 180.12 | 181.00 | 3,443,316 | -1.03(-0.56%) |
Jun 17, 2021 | 179.73 | 182.50 | 179.43 | 182.03 | 1,275,655 | +2.28(+1.27%) |
Jun 16, 2021 | 181.60 | 182.42 | 179.02 | 179.75 | 1,980,686 | -1.52(-0.84%) |
Jun 15, 2021 | 180.29 | 181.69 | 179.54 | 181.27 | 1,669,244 | +1.06(+0.59%) |
Jun 14, 2021 | 177.76 | 180.40 | 176.90 | 180.21 | 3,785,282 | +2.32(+1.31%) |
Jun 11, 2021 | 177.69 | 178.31 | 175.36 | 177.89 | 1,662,055 | +0.10(+0.06%) |
Jun 10, 2021 | 172.79 | 178.52 | 172.79 | 177.79 | 1,936,429 | +5.28(+3.06%) |
Jun 09, 2021 | 171.25 | 172.72 | 170.51 | 172.51 | 1,381,783 | +2.53(+1.49%) |
Jun 08, 2021 | 171.72 | 172.05 | 169.03 | 169.98 | 969,410 | -0.98(-0.57%) |
Jun 07, 2021 | 171.17 | 172.56 | 170.36 | 170.95 | 1,388,012 | -0.10(-0.06%) |
Jun 04, 2021 | 170.69 | 171.91 | 169.94 | 171.05 | 1,254,913 | +1.35(+0.79%) |
Jun 03, 2021 | 168.29 | 170.39 | 167.81 | 169.70 | 1,055,259 | +0.85(+0.50%) |
Jun 02, 2021 | 169.88 | 170.80 | 168.15 | 168.85 | 1,436,918 | -1.21(-0.71%) |
Jun 01, 2021 | 173.16 | 173.28 | 169.71 | 170.07 | 1,400,442 | -2.43(-1.41%) |
May 28, 2021 | 172.03 | 173.93 | 171.41 | 172.50 | 1,474,783 | +1.96(+1.15%) |
May 27, 2021 | 170.86 | 172.33 | 170.21 | 170.53 | 3,279,461 | -0.64(-0.37%) |
May 26, 2021 | 173.79 | 174.26 | 170.64 | 171.17 | 1,628,879 | -1.27(-0.74%) |
May 25, 2021 | 171.83 | 172.55 | 170.33 | 172.44 | 2,555,292 | +0.21(+0.12%) |
May 24, 2021 | 172.86 | 174.48 | 171.81 | 172.22 | 2,328,099 | +0.37(+0.22%) |
May 21, 2021 | 172.37 | 173.50 | 170.96 | 171.85 | 3,410,842 | +0.21(+0.12%) |
May 20, 2021 | 167.46 | 171.81 | 166.74 | 171.64 | 2,276,930 | +4.41(+2.64%) |
May 19, 2021 | 165.05 | 167.29 | 163.84 | 167.22 | 1,575,207 | +1.14(+0.69%) |
May 18, 2021 | 165.26 | 166.93 | 164.64 | 166.08 | 1,177,337 | -0.16(-0.09%) |
May 17, 2021 | 168.17 | 168.88 | 166.11 | 166.24 | 1,027,977 | -1.97(-1.17%) |
May 14, 2021 | 167.64 | 168.88 | 166.81 | 168.21 | 1,262,539 | +1.41(+0.84%) |
May 13, 2021 | 164.38 | 167.22 | 163.86 | 166.81 | 1,349,833 | +2.74(+1.67%) |
May 12, 2021 | 165.52 | 166.33 | 163.50 | 164.06 | 1,651,215 | -2.14(-1.29%) |
May 11, 2021 | 165.88 | 167.10 | 165.28 | 166.20 | 1,635,226 | -0.92(-0.55%) |
May 10, 2021 | 167.93 | 169.14 | 166.73 | 167.12 | 1,508,031 | -0.37(-0.22%) |
May 07, 2021 | 165.18 | 169.16 | 165.00 | 167.49 | 1,528,843 | +3.93(+2.41%) |
May 06, 2021 | 163.22 | 164.64 | 161.36 | 163.55 | 3,277,695 | -6.19(-3.65%) |
May 05, 2021 | 170.07 | 170.54 | 168.26 | 169.74 | 1,977,908 | +0.09(+0.05%) |
May 04, 2021 | 170.30 | 170.68 | 168.34 | 169.66 | 1,894,597 | -1.44(-0.84%) |
May 03, 2021 | 170.56 | 172.06 | 169.25 | 171.09 | 1,932,603 | +2.16(+1.28%) |
Apr 30, 2021 | 169.59 | 170.71 | 168.44 | 168.93 | 2,203,061 | -1.46(-0.85%) |
Apr 29, 2021 | 168.01 | 170.70 | 167.69 | 170.39 | 1,727,114 | +2.73(+1.63%) |
Apr 28, 2021 | 165.61 | 168.09 | 165.42 | 167.65 | 1,428,446 | +1.92(+1.16%) |
Apr 27, 2021 | 165.57 | 166.75 | 165.12 | 165.73 | 1,355,168 | -0.05(-0.03%) |
Apr 26, 2021 | 166.83 | 167.12 | 165.01 | 165.78 | 1,004,249 | -0.72(-0.43%) |
Apr 23, 2021 | 165.00 | 167.24 | 164.54 | 166.50 | 1,083,043 | +1.44(+0.87%) |
Apr 22, 2021 | 165.69 | 166.08 | 163.87 | 165.07 | 1,503,291 | -1.05(-0.63%) |
Apr 21, 2021 | 165.56 | 167.11 | 164.88 | 166.12 | 1,236,138 | +1.38(+0.84%) |
Apr 20, 2021 | 163.97 | 165.68 | 163.58 | 164.75 | 2,032,931 | +0.87(+0.53%) |
Apr 19, 2021 | 163.29 | 164.04 | 162.40 | 163.88 | 1,890,355 | +0.46(+0.28%) |
Apr 16, 2021 | 162.09 | 164.04 | 161.83 | 163.42 | 2,349,848 | +2.13(+1.32%) |
Apr 15, 2021 | 159.81 | 162.22 | 159.81 | 161.29 | 2,094,112 | +2.31(+1.45%) |
Apr 14, 2021 | 159.89 | 160.70 | 158.54 | 158.98 | 1,213,616 | -0.38(-0.24%) |
Apr 13, 2021 | 158.12 | 159.88 | 157.43 | 159.36 | 2,515,927 | +0.94(+0.59%) |
Apr 12, 2021 | 156.05 | 159.05 | 154.54 | 158.43 | 2,991,558 | +2.59(+1.66%) |
Apr 09, 2021 | 156.09 | 156.91 | 154.48 | 155.83 | 1,868,759 | -0.15(-0.09%) |
Apr 08, 2021 | 154.91 | 156.73 | 154.64 | 155.98 | 3,529,540 | +2.07(+1.34%) |
Apr 07, 2021 | 151.79 | 154.21 | 151.79 | 153.91 | 1,703,316 | +1.93(+1.27%) |
Apr 06, 2021 | 154.84 | 155.20 | 151.50 | 151.98 | 1,848,973 | -2.45(-1.58%) |
Apr 05, 2021 | 154.58 | 155.30 | 153.73 | 154.43 | 1,243,844 | +0.51(+0.33%) |
Apr 01, 2021 | 153.75 | 154.82 | 152.33 | 153.92 | 1,422,033 | +0.40(+0.26%) |
Mar 31, 2021 | 153.57 | 154.64 | 152.99 | 153.52 | 1,604,453 | +0.43(+0.28%) |
Mar 30, 2021 | 153.36 | 154.29 | 152.57 | 153.09 | 1,330,837 | -1.32(-0.85%) |
Mar 29, 2021 | 151.85 | 155.12 | 151.60 | 154.41 | 2,097,513 | +2.18(+1.43%) |
Mar 26, 2021 | 149.28 | 152.26 | 148.79 | 152.23 | 1,925,587 | +3.19(+2.14%) |
Mar 25, 2021 | 152.17 | 152.17 | 147.92 | 149.04 | 1,699,288 | -2.49(-1.64%) |
Mar 24, 2021 | 151.43 | 153.30 | 151.38 | 151.52 | 1,784,592 | -0.59(-0.39%) |
Mar 23, 2021 | 151.77 | 153.30 | 150.12 | 152.12 | 2,013,383 | +0.40(+0.26%) |
Mar 22, 2021 | 149.19 | 151.99 | 148.76 | 151.72 | 1,645,470 | +2.45(+1.64%) |
Mar 19, 2021 | 148.76 | 151.01 | 148.16 | 149.27 | 4,138,392 | +0.68(+0.46%) |
Mar 18, 2021 | 151.40 | 152.04 | 147.95 | 148.59 | 2,525,677 | -3.66(-2.40%) |
Mar 17, 2021 | 150.20 | 156.35 | 149.74 | 152.25 | 2,546,521 | +1.11(+0.74%) |
Mar 16, 2021 | 151.25 | 152.43 | 150.52 | 151.13 | 1,669,506 | +0.18(+0.12%) |
Mar 15, 2021 | 148.93 | 151.59 | 148.67 | 150.95 | 1,967,187 | +2.21(+1.49%) |
Mar 12, 2021 | 148.38 | 149.01 | 146.89 | 148.74 | 1,771,721 | +0.20(+0.14%) |
Mar 11, 2021 | 148.82 | 149.69 | 148.37 | 148.53 | 1,494,365 | +1.24(+0.84%) |
Mar 10, 2021 | 146.68 | 148.86 | 144.84 | 147.29 | 2,173,776 | +0.93(+0.63%) |
Mar 09, 2021 | 143.79 | 149.63 | 143.65 | 146.37 | 3,201,494 | +4.86(+3.44%) |
Mar 08, 2021 | 144.29 | 145.84 | 141.38 | 141.50 | 2,362,492 | -0.52(-0.36%) |
Mar 05, 2021 | 141.60 | 142.37 | 137.86 | 142.02 | 3,611,348 | +1.64(+1.17%) |
Mar 04, 2021 | 144.29 | 145.26 | 138.65 | 140.38 | 6,268,536 | -5.19(-3.56%) |
Mar 03, 2021 | 151.45 | 151.90 | 145.44 | 145.57 | 3,479,260 | -7.54(-4.92%) |
Mar 02, 2021 | 154.41 | 155.54 | 151.62 | 153.10 | 2,092,093 | -0.62(-0.41%) |
Mar 01, 2021 | 152.19 | 155.93 | 152.01 | 153.73 | 1,723,419 | +2.39(+1.58%) |
Feb 26, 2021 | 153.19 | 153.50 | 151.06 | 151.34 | 2,627,731 | -1.21(-0.79%) |
Feb 25, 2021 | 154.52 | 155.44 | 151.84 | 152.55 | 2,112,991 | -2.50(-1.62%) |
Feb 24, 2021 | 157.14 | 157.55 | 154.85 | 155.05 | 2,560,187 | -0.46(-0.29%) |
Feb 23, 2021 | 156.34 | 157.73 | 155.24 | 155.51 | 1,855,789 | -0.62(-0.40%) |
Feb 22, 2021 | 155.00 | 156.96 | 154.28 | 156.13 | 2,983,134 | +0.16(+0.10%) |
Feb 19, 2021 | 163.66 | 163.80 | 155.40 | 155.98 | 3,890,769 | -7.75(-4.73%) |
Feb 18, 2021 | 163.50 | 165.80 | 161.56 | 163.73 | 2,004,447 | -0.93(-0.56%) |
Feb 17, 2021 | 161.65 | 165.58 | 160.85 | 164.66 | 1,601,839 | +2.52(+1.55%) |
Feb 16, 2021 | 163.76 | 165.62 | 159.52 | 162.14 | 2,676,952 | -0.38(-0.23%) |
Feb 12, 2021 | 159.50 | 163.53 | 159.50 | 162.52 | 2,245,014 | +2.21(+1.38%) |
Feb 11, 2021 | 157.10 | 160.59 | 156.37 | 160.31 | 1,908,272 | +3.72(+2.38%) |
Feb 10, 2021 | 157.20 | 158.64 | 156.15 | 156.58 | 1,790,979 | +0.77(+0.49%) |
Feb 09, 2021 | 155.79 | 157.72 | 155.01 | 155.81 | 1,900,467 | -0.19(-0.12%) |
Feb 08, 2021 | 156.37 | 157.82 | 154.52 | 156.00 | 1,667,007 | +0.72(+0.46%) |
Feb 05, 2021 | 153.92 | 156.24 | 153.64 | 155.28 | 1,413,212 | +2.10(+1.37%) |
Feb 04, 2021 | 151.45 | 153.31 | 150.70 | 153.18 | 1,936,663 | +1.85(+1.22%) |
Feb 03, 2021 | 153.55 | 154.31 | 151.19 | 151.33 | 1,770,505 | -2.11(-1.37%) |
Feb 02, 2021 | 153.59 | 155.68 | 153.32 | 153.44 | 1,623,805 | +1.77(+1.16%) |