Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.14 | 158.73 | 154.03 | 154.60 | 404,498 | -2.59(-1.65%) |
Dec 30, 2021 | 159.00 | 161.00 | 156.75 | 157.19 | 430,606 | -1.73(-1.09%) |
Dec 29, 2021 | 158.12 | 159.96 | 157.08 | 158.92 | 575,741 | +1.26(+0.80%) |
Dec 28, 2021 | 157.11 | 160.39 | 156.41 | 157.66 | 457,226 | -0.01(-0.01%) |
Dec 27, 2021 | 158.37 | 159.37 | 156.12 | 157.67 | 403,204 | -0.87(-0.55%) |
Dec 23, 2021 | 157.02 | 159.96 | 155.75 | 158.54 | 402,795 | +1.76(+1.12%) |
Dec 22, 2021 | 156.02 | 157.19 | 154.66 | 156.78 | 551,026 | +0.11(+0.07%) |
Dec 21, 2021 | 155.72 | 158.54 | 154.98 | 156.67 | 630,069 | +1.91(+1.23%) |
Dec 20, 2021 | 149.85 | 155.71 | 148.72 | 154.76 | 864,863 | +4.61(+3.07%) |
Dec 17, 2021 | 147.47 | 153.24 | 146.52 | 150.15 | 1,326,724 | +1.48(+1.00%) |
Dec 16, 2021 | 150.95 | 152.73 | 147.54 | 148.67 | 686,113 | -1.41(-0.94%) |
Dec 15, 2021 | 144.18 | 150.87 | 143.44 | 150.08 | 712,075 | +5.62(+3.89%) |
Dec 14, 2021 | 143.37 | 148.00 | 142.85 | 144.46 | 709,822 | +0.29(+0.20%) |
Dec 13, 2021 | 142.40 | 146.03 | 141.24 | 144.17 | 803,285 | +1.60(+1.12%) |
Dec 10, 2021 | 144.22 | 145.52 | 141.63 | 142.57 | 846,206 | -2.39(-1.65%) |
Dec 09, 2021 | 148.97 | 153.14 | 144.94 | 144.96 | 842,877 | -4.59(-3.07%) |
Dec 08, 2021 | 147.28 | 150.73 | 144.19 | 149.55 | 862,572 | +3.11(+2.12%) |
Dec 07, 2021 | 147.57 | 151.50 | 145.99 | 146.44 | 1,679,721 | +0.43(+0.29%) |
Dec 06, 2021 | 150.21 | 150.74 | 145.85 | 146.01 | 1,563,852 | -4.73(-3.14%) |
Dec 03, 2021 | 158.65 | 159.52 | 148.04 | 150.74 | 1,546,657 | -8.01(-5.05%) |
Dec 02, 2021 | 158.25 | 159.15 | 157.09 | 158.75 | 978,245 | +0.50(+0.32%) |
Dec 01, 2021 | 158.25 | 162.18 | 158.24 | 158.25 | 1,488,079 | -1.75(-1.09%) |
Nov 30, 2021 | 165.06 | 166.95 | 159.09 | 160.00 | 3,932,899 | -5.31(-3.21%) |
Nov 29, 2021 | 170.90 | 171.90 | 164.82 | 165.31 | 1,261,379 | -4.19(-2.47%) |
Nov 26, 2021 | 176.63 | 178.89 | 169.06 | 169.50 | 735,621 | -3.70(-2.14%) |
Nov 24, 2021 | 173.00 | 174.05 | 167.01 | 173.20 | 822,863 | -0.62(-0.36%) |
Nov 23, 2021 | 175.35 | 175.92 | 171.01 | 173.82 | 992,568 | -2.30(-1.31%) |
Nov 22, 2021 | 182.31 | 182.80 | 175.38 | 176.12 | 865,031 | -7.50(-4.08%) |
Nov 19, 2021 | 184.95 | 187.35 | 181.29 | 183.62 | 796,229 | -0.59(-0.32%) |
Nov 18, 2021 | 183.79 | 184.46 | 181.53 | 184.21 | 738,454 | +0.38(+0.21%) |
Nov 17, 2021 | 183.14 | 184.94 | 181.11 | 183.83 | 527,838 | +1.42(+0.78%) |
Nov 16, 2021 | 182.10 | 182.47 | 176.88 | 182.41 | 679,928 | -0.27(-0.15%) |
Nov 15, 2021 | 178.07 | 186.37 | 177.72 | 182.68 | 789,523 | +3.67(+2.05%) |
Nov 12, 2021 | 178.14 | 179.32 | 174.50 | 179.01 | 569,941 | +1.63(+0.92%) |
Nov 11, 2021 | 179.84 | 179.84 | 175.93 | 177.38 | 683,860 | -3.12(-1.73%) |
Nov 10, 2021 | 184.16 | 179.89 | 180.50 | 629,983 | -5.36(-2.88%) | |
Nov 09, 2021 | 190.66 | 190.69 | 185.42 | 185.86 | 654,135 | -4.50(-2.36%) |
Nov 08, 2021 | 190.16 | 192.79 | 187.74 | 190.36 | 583,315 | -0.50(-0.26%) |
Nov 05, 2021 | 188.26 | 190.99 | 185.40 | 190.86 | 781,376 | +1.71(+0.90%) |
Nov 04, 2021 | 186.67 | 189.59 | 184.81 | 189.15 | 767,306 | +2.44(+1.31%) |
Nov 03, 2021 | 180.43 | 186.98 | 179.68 | 186.71 | 749,381 | +6.22(+3.45%) |
Nov 02, 2021 | 178.60 | 180.82 | 175.95 | 180.49 | 496,977 | +1.88(+1.05%) |
Nov 01, 2021 | 174.44 | 179.66 | 176.65 | 178.61 | 631,439 | +2.28(+1.29%) |
Oct 29, 2021 | 180.00 | 181.46 | 171.41 | 176.33 | 1,229,263 | -1.46(-0.82%) |
Oct 28, 2021 | 173.56 | 179.73 | 173.17 | 177.79 | 688,258 | +3.18(+1.82%) |
Oct 27, 2021 | 179.34 | 178.47 | 174.27 | 174.61 | 370,936 | -3.09(-1.74%) |
Oct 26, 2021 | 175.29 | 177.70 | 672,408 | +2.18(+1.24%) | ||
Oct 25, 2021 | 171.27 | 176.40 | 169.81 | 175.52 | 665,396 | +4.09(+2.39%) |
Oct 22, 2021 | 174.47 | 175.00 | 170.79 | 171.43 | 380,059 | -2.47(-1.42%) |
Oct 21, 2021 | 176.10 | 176.10 | 171.59 | 173.90 | 439,298 | -0.95(-0.54%) |
Oct 20, 2021 | 175.12 | 176.00 | 173.38 | 174.85 | 425,147 | +0.66(+0.38%) |
Oct 19, 2021 | 172.54 | 174.48 | 169.65 | 174.19 | 481,188 | +2.22(+1.29%) |
Oct 18, 2021 | 172.97 | 174.08 | 169.08 | 171.97 | 632,046 | -0.76(-0.44%) |
Oct 15, 2021 | 170.60 | 174.97 | 168.06 | 172.73 | 1,055,616 | +2.51(+1.47%) |
Oct 14, 2021 | 169.67 | 172.09 | 168.17 | 170.22 | 502,719 | +2.36(+1.41%) |
Oct 13, 2021 | 165.77 | 169.05 | 165.77 | 167.86 | 465,390 | +3.17(+1.92%) |
Oct 12, 2021 | 162.50 | 166.19 | 161.55 | 164.69 | 594,562 | +2.54(+1.57%) |
Oct 11, 2021 | 162.14 | 164.41 | 161.00 | 162.15 | 657,462 | +0.29(+0.18%) |
Oct 08, 2021 | 161.78 | 162.33 | 158.87 | 161.86 | 530,486 | -0.35(-0.22%) |
Oct 07, 2021 | 165.77 | 166.00 | 161.84 | 162.21 | 975,475 | -3.55(-2.14%) |
Oct 06, 2021 | 172.37 | 172.37 | 164.98 | 165.76 | 696,427 | -6.93(-4.01%) |
Oct 05, 2021 | 172.80 | 177.75 | 172.25 | 172.69 | 1,235,629 | -0.67(-0.39%) |
Oct 04, 2021 | 172.74 | 176.29 | 171.09 | 173.36 | 1,480,707 | +0.15(+0.09%) |
Oct 01, 2021 | 169.98 | 174.93 | 166.50 | 173.21 | 1,011,769 | +3.41(+2.01%) |
Sep 30, 2021 | 165.53 | 171.87 | 164.89 | 169.80 | 1,049,013 | +5.55(+3.38%) |
Sep 29, 2021 | 163.26 | 167.14 | 161.78 | 164.25 | 668,240 | +2.85(+1.77%) |
Sep 28, 2021 | 160.22 | 162.26 | 156.97 | 161.40 | 1,005,188 | -1.11(-0.68%) |
Sep 27, 2021 | 160.98 | 162.80 | 159.09 | 162.51 | 699,784 | +1.17(+0.73%) |
Sep 24, 2021 | 165.14 | 165.94 | 159.95 | 161.34 | 774,416 | -4.88(-2.94%) |
Sep 23, 2021 | 168.98 | 170.53 | 165.48 | 166.22 | 519,343 | -2.94(-1.74%) |
Sep 22, 2021 | 165.01 | 169.85 | 162.92 | 169.16 | 886,042 | +4.15(+2.51%) |
Sep 21, 2021 | 159.48 | 170.88 | 159.48 | 165.01 | 1,460,159 | +5.95(+3.74%) |
Sep 20, 2021 | 154.82 | 160.16 | 154.82 | 159.06 | 1,205,785 | +2.85(+1.82%) |
Sep 17, 2021 | 154.91 | 156.56 | 153.16 | 156.21 | 1,375,861 | +2.64(+1.72%) |
Sep 16, 2021 | 151.17 | 153.79 | 148.70 | 153.57 | 464,715 | +1.48(+0.97%) |
Sep 15, 2021 | 150.07 | 153.80 | 149.64 | 152.09 | 484,909 | +1.62(+1.08%) |
Sep 14, 2021 | 151.01 | 153.51 | 150.06 | 150.47 | 456,422 | -0.44(-0.29%) |
Sep 13, 2021 | 152.83 | 154.88 | 149.85 | 150.91 | 488,625 | -0.60(-0.40%) |
Sep 10, 2021 | 149.98 | 152.40 | 148.00 | 151.51 | 635,608 | +1.92(+1.28%) |
Sep 09, 2021 | 153.44 | 155.56 | 148.97 | 149.59 | 814,751 | -3.16(-2.07%) |
Sep 08, 2021 | 150.00 | 152.78 | 147.47 | 152.75 | 867,336 | +3.29(+2.20%) |
Sep 07, 2021 | 151.06 | 151.38 | 148.49 | 149.46 | 1,015,301 | -2.76(-1.81%) |
Sep 03, 2021 | 156.57 | 157.01 | 152.10 | 152.22 | 783,472 | -5.70(-3.61%) |
Sep 02, 2021 | 159.79 | 161.38 | 156.33 | 157.92 | 725,607 | -1.49(-0.93%) |
Sep 01, 2021 | 165.56 | 166.57 | 157.74 | 159.41 | 1,000,437 | -8.19(-4.89%) |
Aug 31, 2021 | 170.62 | 170.89 | 165.92 | 167.60 | 737,933 | -1.00(-0.59%) |
Aug 30, 2021 | 166.81 | 168.91 | 165.47 | 168.60 | 521,041 | +1.79(+1.07%) |
Aug 27, 2021 | 167.61 | 171.43 | 166.45 | 166.81 | 534,684 | -2.13(-1.26%) |
Aug 26, 2021 | 170.50 | 172.50 | 168.90 | 168.94 | 505,769 | -0.88(-0.52%) |
Aug 25, 2021 | 167.36 | 170.08 | 164.98 | 169.82 | 669,946 | +1.88(+1.12%) |
Aug 24, 2021 | 165.84 | 168.00 | 164.59 | 167.94 | 435,153 | +2.38(+1.44%) |
Aug 23, 2021 | 159.99 | 166.44 | 158.94 | 165.56 | 968,712 | +6.26(+3.93%) |
Aug 20, 2021 | 158.95 | 161.86 | 158.20 | 159.30 | 589,788 | +1.21(+0.77%) |
Aug 19, 2021 | 158.47 | 160.84 | 157.35 | 158.09 | 539,551 | -0.68(-0.43%) |
Aug 18, 2021 | 160.00 | 160.94 | 158.52 | 158.77 | 397,718 | -0.96(-0.60%) |
Aug 17, 2021 | 155.14 | 159.96 | 154.88 | 159.73 | 426,461 | +3.86(+2.48%) |
Aug 16, 2021 | 156.35 | 156.35 | 153.59 | 155.87 | 501,315 | -0.57(-0.36%) |
Aug 13, 2021 | 156.57 | 158.18 | 155.33 | 156.44 | 373,855 | +0.25(+0.16%) |
Aug 12, 2021 | 157.46 | 159.35 | 153.87 | 156.19 | 532,297 | -1.14(-0.72%) |
Aug 11, 2021 | 157.66 | 158.69 | 156.01 | 157.33 | 411,789 | +0.51(+0.33%) |
Aug 10, 2021 | 159.94 | 160.59 | 155.35 | 156.82 | 608,565 | -2.18(-1.37%) |
Aug 09, 2021 | 155.66 | 160.72 | 155.60 | 159.00 | 765,983 | -1.99(-1.24%) |
Aug 06, 2021 | 160.91 | 162.35 | 158.57 | 160.99 | 501,040 | -1.21(-0.75%) |
Aug 05, 2021 | 163.00 | 164.99 | 161.04 | 162.20 | 670,790 | -1.01(-0.62%) |
Aug 04, 2021 | 158.60 | 165.15 | 158.51 | 163.21 | 1,198,552 | +5.02(+3.17%) |
Aug 03, 2021 | 153.92 | 158.31 | 153.49 | 158.19 | 687,693 | +3.95(+2.56%) |
Aug 02, 2021 | 153.38 | 155.84 | 150.99 | 154.24 | 1,084,326 | +0.85(+0.55%) |
Jul 30, 2021 | 152.00 | 157.37 | 149.29 | 153.39 | 1,447,130 | +6.44(+4.38%) |
Jul 29, 2021 | 146.10 | 149.14 | 144.89 | 146.95 | 1,156,520 | +0.85(+0.58%) |
Jul 28, 2021 | 144.42 | 146.98 | 143.16 | 146.10 | 527,704 | +1.68(+1.16%) |
Jul 27, 2021 | 143.13 | 144.87 | 139.08 | 144.42 | 732,446 | +1.40(+0.98%) |
Jul 26, 2021 | 145.00 | 145.49 | 142.92 | 143.02 | 835,561 | -2.58(-1.77%) |
Jul 23, 2021 | 143.94 | 145.73 | 142.35 | 145.60 | 807,877 | +2.27(+1.58%) |
Jul 22, 2021 | 143.60 | 144.07 | 141.86 | 143.33 | 530,083 | -0.27(-0.19%) |
Jul 21, 2021 | 144.20 | 145.50 | 141.18 | 143.60 | 873,885 | -1.70(-1.17%) |
Jul 20, 2021 | 144.69 | 147.10 | 143.70 | 145.30 | 1,276,671 | +0.89(+0.62%) |
Jul 19, 2021 | 146.45 | 149.50 | 144.21 | 144.41 | 759,074 | -1.98(-1.35%) |
Jul 16, 2021 | 144.31 | 147.54 | 143.00 | 146.39 | 825,674 | +2.42(+1.68%) |
Jul 15, 2021 | 142.70 | 144.41 | 141.00 | 143.97 | 552,354 | +1.52(+1.07%) |
Jul 14, 2021 | 144.03 | 144.93 | 141.16 | 142.45 | 600,083 | -1.43(-0.99%) |
Jul 13, 2021 | 145.61 | 147.90 | 143.60 | 143.88 | 496,724 | -2.09(-1.43%) |
Jul 12, 2021 | 148.28 | 149.88 | 145.11 | 145.97 | 810,388 | -2.53(-1.70%) |
Jul 09, 2021 | 148.42 | 149.63 | 146.75 | 148.50 | 1,028,384 | -0.46(-0.31%) |
Jul 08, 2021 | 148.28 | 150.00 | 146.77 | 148.96 | 1,070,338 | -0.78(-0.52%) |
Jul 07, 2021 | 151.98 | 151.98 | 149.27 | 149.74 | 647,220 | -2.76(-1.81%) |
Jul 06, 2021 | 156.58 | 157.08 | 152.20 | 152.50 | 655,706 | -4.77(-3.03%) |
Jul 02, 2021 | 158.41 | 159.08 | 155.02 | 157.27 | 479,771 | -1.00(-0.63%) |
Jul 01, 2021 | 157.30 | 159.17 | 156.19 | 158.27 | 404,612 | +0.39(+0.25%) |
Jun 30, 2021 | 158.89 | 160.47 | 155.91 | 157.88 | 572,296 | -0.71(-0.45%) |
Jun 29, 2021 | 160.50 | 161.27 | 157.74 | 158.59 | 460,588 | -2.51(-1.56%) |
Jun 28, 2021 | 158.66 | 161.93 | 158.21 | 161.10 | 888,513 | +3.92(+2.49%) |
Jun 25, 2021 | 157.93 | 157.93 | 154.68 | 157.18 | 976,977 | -0.22(-0.14%) |
Jun 24, 2021 | 158.02 | 160.48 | 156.98 | 157.40 | 476,727 | +0.52(+0.33%) |
Jun 23, 2021 | 158.22 | 158.56 | 155.70 | 156.88 | 410,275 | -1.80(-1.13%) |
Jun 22, 2021 | 158.96 | 160.28 | 157.48 | 158.68 | 621,661 | +0.38(+0.24%) |
Jun 21, 2021 | 156.32 | 159.08 | 155.38 | 158.30 | 714,275 | +1.99(+1.27%) |
Jun 18, 2021 | 152.40 | 157.86 | 151.28 | 156.31 | 1,141,626 | +2.93(+1.91%) |
Jun 17, 2021 | 151.67 | 153.71 | 149.68 | 153.38 | 673,424 | +2.06(+1.36%) |
Jun 16, 2021 | 153.04 | 154.33 | 148.17 | 151.32 | 607,340 | -1.96(-1.28%) |
Jun 15, 2021 | 156.67 | 156.71 | 152.59 | 153.28 | 453,306 | -3.01(-1.93%) |
Jun 14, 2021 | 157.48 | 157.95 | 155.31 | 156.29 | 407,321 | -0.29(-0.19%) |
Jun 11, 2021 | 157.61 | 158.00 | 155.43 | 156.58 | 481,320 | -1.90(-1.20%) |
Jun 10, 2021 | 155.24 | 159.26 | 155.24 | 158.48 | 612,598 | +2.89(+1.86%) |
Jun 09, 2021 | 155.28 | 159.31 | 154.81 | 155.59 | 958,776 | +0.96(+0.62%) |
Jun 08, 2021 | 155.06 | 155.68 | 152.81 | 154.63 | 532,548 | +0.62(+0.40%) |
Jun 07, 2021 | 147.25 | 156.03 | 147.13 | 154.01 | 778,089 | +5.71(+3.85%) |
Jun 04, 2021 | 147.39 | 149.45 | 146.04 | 148.30 | 513,139 | +1.30(+0.88%) |
Jun 03, 2021 | 147.82 | 148.16 | 141.46 | 147.00 | 1,196,144 | -1.16(-0.78%) |
Jun 02, 2021 | 153.39 | 155.02 | 146.72 | 148.16 | 1,095,525 | -5.84(-3.79%) |
Jun 01, 2021 | 155.80 | 157.00 | 152.55 | 154.00 | 909,149 | -1.35(-0.87%) |
May 28, 2021 | 152.55 | 155.73 | 151.56 | 155.35 | 873,640 | +4.25(+2.81%) |
May 27, 2021 | 151.49 | 152.36 | 149.03 | 151.10 | 923,122 | +0.21(+0.14%) |
May 26, 2021 | 151.01 | 153.07 | 150.19 | 150.89 | 439,225 | +0.20(+0.13%) |
May 25, 2021 | 153.50 | 154.05 | 150.14 | 150.69 | 555,160 | -2.98(-1.94%) |
May 24, 2021 | 154.93 | 155.85 | 152.52 | 153.67 | 816,595 | +0.33(+0.22%) |
May 21, 2021 | 155.97 | 156.91 | 152.96 | 153.34 | 721,270 | -1.98(-1.27%) |
May 20, 2021 | 150.25 | 156.47 | 148.94 | 155.32 | 1,094,777 | +6.65(+4.47%) |
May 19, 2021 | 148.67 | 148.88 | 145.52 | 148.67 | 785,959 | +0.44(+0.30%) |
May 18, 2021 | 147.81 | 152.36 | 146.95 | 148.23 | 995,178 | +0.25(+0.17%) |
May 17, 2021 | 145.94 | 150.69 | 144.91 | 147.98 | 1,429,444 | +0.48(+0.33%) |
May 14, 2021 | 145.21 | 148.86 | 142.40 | 147.50 | 732,600 | +2.79(+1.93%) |
May 13, 2021 | 145.82 | 147.05 | 142.16 | 144.71 | 883,173 | -0.06(-0.04%) |
May 12, 2021 | 137.60 | 147.64 | 136.53 | 144.77 | 1,602,362 | +5.70(+4.10%) |
May 11, 2021 | 133.86 | 140.01 | 133.51 | 139.07 | 834,373 | +3.14(+2.31%) |
May 10, 2021 | 138.53 | 138.87 | 134.97 | 135.93 | 819,403 | -3.56(-2.55%) |
May 07, 2021 | 138.00 | 141.99 | 136.86 | 139.49 | 617,022 | +3.42(+2.51%) |
May 06, 2021 | 134.19 | 136.12 | 133.68 | 136.07 | 1,153,173 | +0.99(+0.73%) |
May 05, 2021 | 136.92 | 137.94 | 134.01 | 135.08 | 830,752 | -1.11(-0.82%) |
May 04, 2021 | 141.44 | 141.44 | 133.20 | 136.19 | 1,614,081 | -6.05(-4.25%) |
May 03, 2021 | 142.65 | 146.95 | 141.38 | 142.24 | 679,397 | -1.52(-1.06%) |
Apr 30, 2021 | 136.44 | 146.24 | 134.10 | 143.76 | 1,534,600 | +4.53(+3.25%) |
Apr 29, 2021 | 144.64 | 145.45 | 138.13 | 139.23 | 1,159,305 | -5.29(-3.66%) |
Apr 28, 2021 | 144.00 | 145.23 | 141.17 | 144.52 | 1,153,611 | +0.28(+0.19%) |
Apr 27, 2021 | 147.50 | 148.55 | 143.40 | 144.24 | 750,088 | -3.24(-2.20%) |
Apr 26, 2021 | 147.58 | 148.53 | 145.77 | 147.48 | 472,178 | +0.25(+0.17%) |
Apr 23, 2021 | 143.90 | 148.03 | 143.07 | 147.23 | 696,800 | +3.58(+2.49%) |
Apr 22, 2021 | 147.14 | 147.14 | 143.00 | 143.65 | 826,195 | -3.84(-2.60%) |
Apr 21, 2021 | 143.69 | 147.52 | 143.69 | 147.49 | 853,033 | +2.73(+1.89%) |
Apr 20, 2021 | 144.89 | 146.93 | 143.96 | 144.76 | 629,457 | +0.75(+0.52%) |
Apr 19, 2021 | 146.08 | 146.50 | 143.00 | 144.01 | 683,227 | -1.49(-1.02%) |
Apr 16, 2021 | 148.29 | 148.85 | 143.49 | 145.50 | 1,193,000 | -4.14(-2.77%) |
Apr 15, 2021 | 145.19 | 151.91 | 144.94 | 149.64 | 1,147,991 | +5.44(+3.77%) |
Apr 14, 2021 | 141.96 | 147.50 | 141.02 | 144.20 | 841,402 | +3.31(+2.35%) |
Apr 13, 2021 | 141.02 | 142.29 | 138.73 | 140.89 | 880,029 | +0.17(+0.12%) |
Apr 12, 2021 | 142.31 | 142.35 | 139.46 | 140.72 | 923,884 | -2.13(-1.49%) |
Apr 09, 2021 | 143.95 | 144.32 | 140.83 | 142.85 | 497,700 | -1.62(-1.12%) |
Apr 08, 2021 | 146.74 | 147.92 | 143.81 | 144.47 | 558,787 | -0.16(-0.11%) |
Apr 07, 2021 | 145.44 | 147.46 | 144.18 | 144.63 | 817,819 | -0.62(-0.43%) |
Apr 06, 2021 | 144.12 | 148.21 | 142.92 | 145.25 | 825,308 | +1.52(+1.06%) |
Apr 05, 2021 | 142.91 | 144.32 | 142.12 | 143.73 | 657,260 | +0.33(+0.23%) |
Apr 01, 2021 | 140.80 | 145.50 | 139.34 | 143.40 | 972,600 | +4.54(+3.27%) |
Mar 31, 2021 | 137.84 | 141.04 | 137.02 | 138.86 | 1,477,411 | +1.35(+0.98%) |
Mar 30, 2021 | 138.17 | 140.69 | 136.42 | 137.51 | 1,148,135 | -2.42(-1.73%) |
Mar 29, 2021 | 139.64 | 141.31 | 137.38 | 139.93 | 796,528 | +0.26(+0.19%) |
Mar 26, 2021 | 137.54 | 139.87 | 136.63 | 139.67 | 1,182,600 | +0.39(+0.28%) |
Mar 25, 2021 | 140.00 | 140.90 | 134.51 | 139.28 | 1,680,601 | -0.91(-0.65%) |
Mar 24, 2021 | 143.12 | 143.61 | 138.55 | 140.19 | 1,202,827 | -3.65(-2.54%) |
Mar 23, 2021 | 148.81 | 148.81 | 143.03 | 143.84 | 896,140 | -4.29(-2.90%) |
Mar 22, 2021 | 146.65 | 150.28 | 146.65 | 148.13 | 1,132,371 | +1.51(+1.03%) |
Mar 19, 2021 | 146.84 | 147.47 | 144.29 | 146.62 | 1,479,500 | +1.71(+1.18%) |
Mar 18, 2021 | 146.73 | 148.66 | 144.86 | 144.91 | 969,740 | -4.87(-3.25%) |
Mar 17, 2021 | 146.07 | 151.21 | 143.65 | 149.78 | 1,563,455 | +2.35(+1.59%) |
Mar 16, 2021 | 152.45 | 153.00 | 146.62 | 147.43 | 1,088,624 | -4.24(-2.80%) |
Mar 15, 2021 | 151.42 | 151.77 | 148.02 | 151.67 | 600,694 | +0.94(+0.62%) |
Mar 12, 2021 | 150.40 | 151.57 | 146.70 | 150.73 | 716,400 | -2.36(-1.54%) |
Mar 11, 2021 | 150.44 | 154.40 | 149.55 | 153.09 | 814,420 | +3.54(+2.37%) |
Mar 10, 2021 | 152.48 | 156.15 | 148.51 | 149.55 | 1,100,012 | -1.01(-0.67%) |
Mar 09, 2021 | 151.36 | 154.51 | 149.17 | 150.56 | 1,797,293 | +1.88(+1.26%) |
Mar 08, 2021 | 147.46 | 150.84 | 147.19 | 148.68 | 1,120,399 | -0.67(-0.45%) |
Mar 05, 2021 | 146.00 | 150.28 | 141.50 | 149.35 | 1,818,000 | +3.90(+2.68%) |
Mar 04, 2021 | 147.51 | 148.54 | 144.02 | 145.45 | 956,501 | -2.48(-1.68%) |
Mar 03, 2021 | 153.33 | 153.33 | 146.90 | 147.93 | 1,399,880 | -5.78(-3.76%) |
Mar 02, 2021 | 153.31 | 154.98 | 151.29 | 153.71 | 1,709,727 | +1.16(+0.76%) |
Mar 01, 2021 | 152.00 | 153.55 | 150.58 | 152.55 | 1,294,802 | +1.44(+0.95%) |
Feb 26, 2021 | 151.79 | 152.40 | 148.16 | 151.11 | 1,715,000 | +1.02(+0.68%) |
Feb 25, 2021 | 154.21 | 156.31 | 148.36 | 150.09 | 1,022,188 | -4.93(-3.18%) |
Feb 24, 2021 | 155.92 | 157.53 | 152.94 | 155.02 | 1,199,798 | -2.01(-1.28%) |
Feb 23, 2021 | 156.60 | 158.61 | 153.66 | 157.03 | 1,218,028 | -0.55(-0.35%) |
Feb 22, 2021 | 155.46 | 159.35 | 153.82 | 157.58 | 865,379 | -0.17(-0.11%) |
Feb 19, 2021 | 159.30 | 161.55 | 155.82 | 157.75 | 1,140,500 | -0.87(-0.55%) |
Feb 18, 2021 | 158.66 | 160.04 | 156.24 | 158.62 | 839,749 | -0.21(-0.13%) |
Feb 17, 2021 | 158.30 | 161.55 | 155.93 | 158.83 | 898,037 | -0.51(-0.32%) |
Feb 16, 2021 | 166.31 | 168.12 | 157.40 | 159.34 | 1,685,784 | -6.50(-3.92%) |
Feb 12, 2021 | 162.00 | 169.69 | 158.60 | 165.84 | 3,000,200 | -6.18(-3.59%) |
Feb 11, 2021 | 172.15 | 173.89 | 168.43 | 172.02 | 1,144,220 | +2.67(+1.58%) |
Feb 10, 2021 | 176.74 | 176.78 | 169.01 | 169.35 | 1,218,846 | -6.38(-3.63%) |
Feb 09, 2021 | 177.90 | 178.17 | 174.09 | 175.73 | 932,108 | -1.42(-0.80%) |
Feb 08, 2021 | 180.00 | 184.76 | 175.76 | 177.15 | 2,188,180 | -13.46(-7.06%) |
Feb 05, 2021 | 166.26 | 199.00 | 163.76 | 190.61 | 3,176,900 | +25.19(+15.23%) |
Feb 04, 2021 | 164.23 | 167.49 | 162.39 | 165.42 | 1,036,716 | +2.31(+1.42%) |
Feb 03, 2021 | 164.81 | 166.71 | 162.56 | 163.11 | 593,515 | -2.94(-1.77%) |
Feb 02, 2021 | 163.97 | 169.29 | 163.74 | 166.05 | 965,853 | +3.19(+1.96%) |
Feb 01, 2021 | 162.75 | 164.08 | 159.13 | 162.86 | 1,051,989 | -1.41(-0.86%) |
Jan 29, 2021 | 160.51 | 165.52 | 160.20 | 164.27 | 1,487,400 | +1.70(+1.05%) |
Jan 28, 2021 | 163.39 | 166.84 | 161.50 | 162.57 | 1,699,432 | -0.12(-0.07%) |
Jan 27, 2021 | 169.85 | 170.39 | 162.40 | 162.69 | 1,219,321 | -9.95(-5.76%) |
Jan 26, 2021 | 180.30 | 180.30 | 171.25 | 172.64 | 1,257,700 | -7.48(-4.15%) |
Jan 25, 2021 | 184.58 | 187.89 | 178.10 | 180.12 | 1,521,409 | -2.63(-1.44%) |
Jan 22, 2021 | 185.47 | 186.96 | 181.83 | 182.75 | 1,088,800 | -3.03(-1.63%) |
Jan 21, 2021 | 190.42 | 191.77 | 184.15 | 185.78 | 608,540 | -5.02(-2.63%) |
Jan 20, 2021 | 189.22 | 193.43 | 188.07 | 190.80 | 716,704 | +2.02(+1.07%) |
Jan 19, 2021 | 187.86 | 190.58 | 186.37 | 188.78 | 683,787 | +3.03(+1.63%) |
Jan 15, 2021 | 179.74 | 186.60 | 177.15 | 185.75 | 1,355,200 | +9.89(+5.62%) |
Jan 14, 2021 | 175.83 | 177.24 | 174.01 | 175.86 | 592,832 | -0.83(-0.47%) |
Jan 13, 2021 | 179.76 | 180.12 | 176.12 | 176.69 | 653,971 | -3.68(-2.04%) |
Jan 12, 2021 | 179.57 | 182.65 | 178.30 | 180.37 | 801,319 | +1.33(+0.74%) |
Jan 11, 2021 | 177.75 | 181.57 | 177.31 | 179.04 | 496,557 | +1.38(+0.78%) |
Jan 08, 2021 | 176.27 | 180.46 | 174.81 | 177.66 | 889,200 | +1.30(+0.74%) |
Jan 07, 2021 | 168.26 | 176.91 | 166.91 | 176.36 | 1,214,048 | +9.61(+5.76%) |
Jan 06, 2021 | 167.47 | 169.47 | 165.69 | 166.75 | 1,006,679 | -2.25(-1.33%) |
Jan 05, 2021 | 170.93 | 172.01 | 167.40 | 169.00 | 1,213,314 | +0.57(+0.34%) |