Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 252.36 | 254.13 | 251.26 | 251.47 | 951,648 | -1.16(-0.46%) |
Dec 30, 2021 | 253.59 | 255.14 | 252.45 | 252.64 | 630,727 | -0.37(-0.15%) |
Dec 29, 2021 | 251.64 | 255.22 | 251.64 | 253.01 | 656,019 | +1.69(+0.67%) |
Dec 28, 2021 | 249.28 | 252.51 | 247.60 | 251.31 | 723,478 | +2.93(+1.18%) |
Dec 27, 2021 | 247.16 | 249.17 | 246.40 | 248.39 | 837,008 | +1.68(+0.68%) |
Dec 23, 2021 | 248.19 | 249.59 | 246.13 | 246.70 | 840,018 | -0.02(-0.01%) |
Dec 22, 2021 | 242.29 | 247.53 | 241.56 | 246.72 | 1,310,827 | +4.93(+2.04%) |
Dec 21, 2021 | 237.04 | 243.46 | 237.04 | 241.79 | 1,639,422 | +1.38(+0.57%) |
Dec 20, 2021 | 245.60 | 246.52 | 235.87 | 240.41 | 1,756,489 | -8.00(-3.22%) |
Dec 17, 2021 | 248.17 | 250.79 | 245.66 | 248.41 | 3,980,282 | -0.19(-0.07%) |
Dec 16, 2021 | 249.59 | 251.33 | 247.63 | 248.59 | 1,766,494 | +0.15(+0.06%) |
Dec 15, 2021 | 240.19 | 248.47 | 240.19 | 248.45 | 1,785,180 | +8.54(+3.56%) |
Dec 14, 2021 | 236.79 | 241.12 | 235.16 | 239.91 | 2,098,816 | +0.99(+0.41%) |
Dec 13, 2021 | 237.94 | 240.27 | 237.33 | 238.92 | 1,213,932 | +1.01(+0.42%) |
Dec 10, 2021 | 237.20 | 239.68 | 235.05 | 237.91 | 1,327,214 | +2.06(+0.87%) |
Dec 09, 2021 | 234.09 | 237.44 | 232.88 | 235.85 | 1,025,404 | +0.91(+0.39%) |
Dec 08, 2021 | 234.10 | 235.66 | 231.84 | 234.94 | 1,130,058 | +1.87(+0.80%) |
Dec 07, 2021 | 231.01 | 235.91 | 229.97 | 233.08 | 1,266,885 | +4.72(+2.07%) |
Dec 06, 2021 | 226.14 | 230.14 | 224.93 | 228.36 | 1,596,880 | +3.65(+1.63%) |
Dec 03, 2021 | 228.54 | 228.54 | 223.29 | 224.71 | 1,437,502 | -1.98(-0.87%) |
Dec 02, 2021 | 221.92 | 228.83 | 221.92 | 226.69 | 1,772,599 | +6.30(+2.86%) |
Dec 01, 2021 | 224.28 | 228.99 | 220.30 | 220.39 | 1,803,175 | +0.02(+0.01%) |
Nov 30, 2021 | 223.54 | 225.08 | 219.52 | 220.37 | 3,455,819 | -4.23(-1.88%) |
Nov 29, 2021 | 227.89 | 230.48 | 224.01 | 224.60 | 1,650,578 | -1.06(-0.47%) |
Nov 26, 2021 | 229.57 | 231.17 | 224.32 | 225.66 | 1,361,277 | -8.65(-3.69%) |
Nov 24, 2021 | 235.49 | 237.82 | 233.98 | 234.30 | 1,074,610 | -1.78(-0.75%) |
Nov 23, 2021 | 235.30 | 237.30 | 232.90 | 236.08 | 1,062,074 | +1.21(+0.52%) |
Nov 22, 2021 | 234.50 | 237.91 | 233.84 | 234.87 | 1,280,926 | +1.34(+0.57%) |
Nov 19, 2021 | 236.95 | 238.82 | 232.59 | 233.53 | 1,122,372 | -4.09(-1.72%) |
Nov 18, 2021 | 238.06 | 238.22 | 237.39 | 237.62 | 899,074 | -0.60(-0.25%) |
Nov 17, 2021 | 237.67 | 241.45 | 236.14 | 238.22 | 1,204,799 | +2.09(+0.89%) |
Nov 16, 2021 | 237.53 | 238.76 | 235.97 | 236.13 | 1,098,344 | -0.82(-0.35%) |
Nov 15, 2021 | 240.03 | 240.53 | 236.75 | 236.95 | 1,007,068 | -2.65(-1.10%) |
Nov 12, 2021 | 238.99 | 241.85 | 238.35 | 239.59 | 751,525 | +1.25(+0.52%) |
Nov 11, 2021 | 239.62 | 240.91 | 235.14 | 238.34 | 1,131,958 | -1.25(-0.52%) |
Nov 10, 2021 | 239.36 | 239.59 | 902,170 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.37 | 244.45 | 239.85 | 240.44 | 1,029,918 | -1.46(-0.60%) |
Nov 08, 2021 | 243.77 | 244.17 | 239.25 | 241.90 | 1,263,053 | -0.63(-0.26%) |
Nov 05, 2021 | 239.31 | 247.30 | 239.30 | 242.53 | 1,867,776 | +0.84(+0.35%) |
Nov 04, 2021 | 244.22 | 246.81 | 239.41 | 241.69 | 1,212,325 | -2.53(-1.04%) |
Nov 03, 2021 | 241.47 | 244.22 | 239.83 | 244.22 | 1,199,553 | +1.52(+0.63%) |
Nov 02, 2021 | 246.13 | 246.98 | 242.39 | 242.69 | 1,111,408 | -2.49(-1.02%) |
Nov 01, 2021 | 245.51 | 247.15 | 244.30 | 245.18 | 1,143,539 | +0.52(+0.21%) |
Oct 29, 2021 | 244.58 | 247.15 | 242.62 | 244.66 | 1,204,396 | -0.21(-0.08%) |
Oct 28, 2021 | 241.48 | 247.17 | 240.66 | 244.87 | 1,389,650 | +5.18(+2.16%) |
Oct 27, 2021 | 235.24 | 241.14 | 235.42 | 239.69 | 1,751,313 | +3.88(+1.64%) |
Oct 26, 2021 | 235.29 | 236.58 | 235.81 | 1,963,109 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.34 | 248.34 | 235.27 | 236.22 | 2,187,456 | -11.04(-4.46%) |
Oct 22, 2021 | 240.82 | 251.91 | 237.41 | 247.25 | 2,897,590 | -6.73(-2.65%) |
Oct 21, 2021 | 249.37 | 254.16 | 244.09 | 253.98 | 1,923,137 | +8.93(+3.64%) |
Oct 20, 2021 | 244.00 | 247.59 | 244.00 | 245.06 | 1,132,253 | +2.13(+0.88%) |
Oct 19, 2021 | 242.41 | 245.69 | 242.32 | 242.93 | 919,241 | +2.04(+0.85%) |
Oct 18, 2021 | 240.41 | 241.93 | 238.31 | 240.88 | 932,837 | -0.28(-0.12%) |
Oct 15, 2021 | 238.44 | 242.80 | 237.68 | 241.17 | 1,153,839 | +4.27(+1.80%) |
Oct 14, 2021 | 235.64 | 238.81 | 234.93 | 236.90 | 1,173,122 | +3.42(+1.46%) |
Oct 13, 2021 | 233.97 | 235.49 | 231.51 | 233.48 | 1,194,330 | -0.06(-0.02%) |
Oct 12, 2021 | 232.94 | 234.84 | 231.86 | 233.54 | 1,095,982 | +1.51(+0.65%) |
Oct 11, 2021 | 234.47 | 236.23 | 231.68 | 232.02 | 930,505 | -2.83(-1.21%) |
Oct 08, 2021 | 236.62 | 238.50 | 234.68 | 234.86 | 836,806 | -1.82(-0.77%) |
Oct 07, 2021 | 234.79 | 237.94 | 234.49 | 236.67 | 1,547,918 | +2.69(+1.15%) |
Oct 06, 2021 | 235.49 | 236.40 | 230.57 | 233.99 | 1,197,963 | -3.50(-1.47%) |
Oct 05, 2021 | 239.18 | 241.82 | 237.30 | 237.49 | 1,429,195 | -1.24(-0.52%) |
Oct 04, 2021 | 242.07 | 245.00 | 237.69 | 238.73 | 1,344,073 | -3.33(-1.38%) |
Oct 01, 2021 | 238.23 | 243.74 | 237.39 | 242.06 | 1,836,470 | +4.95(+2.09%) |
Sep 30, 2021 | 247.31 | 247.85 | 236.93 | 237.10 | 2,165,889 | -9.27(-3.76%) |
Sep 29, 2021 | 247.03 | 248.23 | 245.82 | 246.37 | 1,861,831 | +0.40(+0.16%) |
Sep 28, 2021 | 247.84 | 250.26 | 245.45 | 245.97 | 1,714,233 | -3.66(-1.47%) |
Sep 27, 2021 | 250.83 | 253.77 | 249.41 | 249.64 | 1,516,563 | -0.76(-0.30%) |
Sep 24, 2021 | 250.74 | 253.24 | 249.97 | 250.40 | 1,202,992 | +0.78(+0.31%) |
Sep 23, 2021 | 253.96 | 253.96 | 249.47 | 249.62 | 1,811,336 | -2.66(-1.05%) |
Sep 22, 2021 | 251.85 | 254.23 | 250.12 | 252.28 | 1,242,208 | +2.36(+0.94%) |
Sep 21, 2021 | 251.05 | 254.65 | 249.91 | 249.92 | 1,447,101 | +0.79(+0.32%) |
Sep 20, 2021 | 248.53 | 251.03 | 246.31 | 249.13 | 1,246,497 | -3.62(-1.43%) |
Sep 17, 2021 | 255.32 | 257.81 | 252.10 | 252.75 | 5,901,887 | -2.83(-1.11%) |
Sep 16, 2021 | 251.52 | 256.67 | 250.12 | 255.59 | 1,792,241 | +5.07(+2.02%) |
Sep 15, 2021 | 248.15 | 251.44 | 245.49 | 250.52 | 1,369,354 | +2.21(+0.89%) |
Sep 14, 2021 | 252.24 | 252.50 | 248.00 | 248.31 | 1,439,338 | -2.94(-1.17%) |
Sep 13, 2021 | 252.49 | 252.99 | 249.57 | 251.25 | 1,157,953 | +0.96(+0.39%) |
Sep 10, 2021 | 253.40 | 254.26 | 249.73 | 250.29 | 1,143,431 | -1.52(-0.60%) |
Sep 09, 2021 | 247.90 | 255.26 | 247.90 | 251.81 | 2,200,837 | +3.73(+1.51%) |
Sep 08, 2021 | 245.10 | 250.12 | 243.47 | 248.07 | 1,452,712 | +2.24(+0.91%) |
Sep 07, 2021 | 244.69 | 246.93 | 242.19 | 245.83 | 1,809,846 | -0.80(-0.32%) |
Sep 03, 2021 | 246.00 | 247.75 | 244.82 | 246.63 | 621,181 | -0.32(-0.13%) |
Sep 02, 2021 | 247.09 | 248.51 | 246.66 | 246.95 | 825,020 | +0.60(+0.25%) |
Sep 01, 2021 | 247.87 | 248.63 | 244.99 | 246.35 | 982,661 | -0.31(-0.13%) |
Aug 31, 2021 | 247.03 | 250.99 | 245.77 | 246.66 | 1,867,266 | -0.50(-0.20%) |
Aug 30, 2021 | 246.24 | 248.71 | 245.29 | 247.16 | 617,099 | +1.60(+0.65%) |
Aug 27, 2021 | 246.19 | 247.08 | 244.29 | 245.56 | 929,051 | +0.79(+0.32%) |
Aug 26, 2021 | 245.31 | 246.85 | 243.79 | 244.77 | 940,668 | -1.02(-0.42%) |
Aug 25, 2021 | 243.91 | 248.90 | 243.01 | 245.79 | 1,140,655 | +2.55(+1.05%) |
Aug 24, 2021 | 243.35 | 245.36 | 243.14 | 243.25 | 838,250 | -0.17(-0.07%) |
Aug 23, 2021 | 243.99 | 245.50 | 243.21 | 243.41 | 1,031,466 | +0.30(+0.12%) |
Aug 20, 2021 | 240.44 | 244.40 | 240.44 | 243.11 | 1,032,673 | +2.77(+1.15%) |
Aug 19, 2021 | 235.03 | 241.09 | 233.85 | 240.34 | 1,089,531 | +3.93(+1.66%) |
Aug 18, 2021 | 237.28 | 240.51 | 236.15 | 236.41 | 1,255,922 | -2.50(-1.04%) |
Aug 17, 2021 | 238.42 | 241.40 | 237.63 | 238.91 | 1,115,452 | -1.25(-0.52%) |
Aug 16, 2021 | 236.54 | 240.43 | 236.15 | 240.16 | 920,652 | +3.25(+1.37%) |
Aug 13, 2021 | 236.46 | 237.93 | 236.00 | 236.91 | 851,720 | +0.43(+0.18%) |
Aug 12, 2021 | 231.08 | 238.33 | 230.21 | 236.48 | 1,150,160 | +1.35(+0.57%) |
Aug 11, 2021 | 234.79 | 235.67 | 230.51 | 235.14 | 1,388,519 | +0.49(+0.21%) |
Aug 10, 2021 | 239.85 | 242.25 | 233.73 | 234.65 | 2,031,207 | -7.78(-3.21%) |
Aug 09, 2021 | 242.78 | 243.75 | 241.34 | 242.43 | 716,208 | -1.44(-0.59%) |
Aug 06, 2021 | 243.74 | 246.20 | 243.43 | 243.87 | 1,074,328 | +1.03(+0.43%) |
Aug 05, 2021 | 243.01 | 244.24 | 238.20 | 242.84 | 1,177,119 | +0.78(+0.32%) |
Aug 04, 2021 | 245.90 | 248.76 | 241.82 | 242.06 | 1,567,354 | -5.12(-2.07%) |
Aug 03, 2021 | 245.65 | 247.85 | 241.24 | 247.18 | 1,309,204 | +2.45(+1.00%) |
Aug 02, 2021 | 242.63 | 245.52 | 242.21 | 244.73 | 1,201,902 | +2.73(+1.13%) |
Jul 30, 2021 | 240.87 | 243.55 | 240.78 | 242.00 | 1,316,571 | +0.29(+0.12%) |
Jul 29, 2021 | 241.00 | 243.25 | 240.69 | 241.71 | 1,120,675 | +1.92(+0.80%) |
Jul 28, 2021 | 241.24 | 241.38 | 236.65 | 239.79 | 1,136,385 | -1.72(-0.71%) |
Jul 27, 2021 | 239.52 | 244.52 | 237.91 | 241.50 | 1,587,947 | +1.88(+0.79%) |
Jul 26, 2021 | 241.37 | 242.22 | 234.80 | 239.62 | 1,753,969 | -2.63(-1.09%) |
Jul 23, 2021 | 242.50 | 244.09 | 240.20 | 242.25 | 1,522,594 | +1.63(+0.68%) |
Jul 22, 2021 | 243.18 | 243.75 | 239.59 | 240.62 | 1,748,755 | -2.40(-0.99%) |
Jul 21, 2021 | 244.72 | 248.09 | 242.11 | 243.02 | 2,499,180 | +0.34(+0.14%) |
Jul 20, 2021 | 233.13 | 245.71 | 231.74 | 242.68 | 4,947,220 | +30.49(+14.37%) |
Jul 19, 2021 | 210.08 | 213.75 | 209.25 | 212.19 | 1,634,276 | -1.53(-0.72%) |
Jul 16, 2021 | 215.46 | 216.09 | 213.52 | 213.72 | 1,067,543 | -1.06(-0.49%) |
Jul 15, 2021 | 211.60 | 215.44 | 211.60 | 214.79 | 1,150,968 | +1.50(+0.70%) |
Jul 14, 2021 | 214.50 | 215.30 | 212.54 | 213.29 | 1,254,700 | -0.47(-0.22%) |
Jul 13, 2021 | 214.50 | 215.40 | 212.67 | 213.75 | 894,906 | -1.08(-0.50%) |
Jul 12, 2021 | 212.05 | 216.17 | 211.24 | 214.84 | 1,126,923 | +1.51(+0.71%) |
Jul 09, 2021 | 210.93 | 214.47 | 209.84 | 213.32 | 936,389 | +4.62(+2.21%) |
Jul 08, 2021 | 208.28 | 209.93 | 206.34 | 208.70 | 1,001,890 | -2.81(-1.33%) |
Jul 07, 2021 | 209.21 | 211.99 | 208.93 | 211.51 | 1,000,820 | +2.04(+0.97%) |
Jul 06, 2021 | 208.70 | 209.54 | 206.17 | 209.47 | 985,704 | -0.01(-0.00%) |
Jul 02, 2021 | 206.19 | 209.81 | 205.17 | 209.48 | 850,599 | +2.94(+1.43%) |
Jul 01, 2021 | 202.24 | 207.19 | 201.98 | 206.54 | 1,484,018 | +4.96(+2.46%) |
Jun 30, 2021 | 200.36 | 201.75 | 199.33 | 201.58 | 1,475,198 | +0.84(+0.42%) |
Jun 29, 2021 | 203.34 | 204.57 | 200.28 | 200.74 | 939,586 | -1.01(-0.50%) |
Jun 28, 2021 | 202.14 | 202.49 | 200.38 | 201.75 | 1,126,034 | -0.68(-0.34%) |
Jun 25, 2021 | 199.72 | 203.25 | 198.66 | 202.43 | 3,127,427 | +3.11(+1.56%) |
Jun 24, 2021 | 203.08 | 203.08 | 198.97 | 199.32 | 1,320,148 | -1.68(-0.83%) |
Jun 23, 2021 | 204.41 | 204.70 | 200.87 | 201.00 | 1,079,035 | -3.60(-1.76%) |
Jun 22, 2021 | 202.29 | 205.74 | 201.98 | 204.60 | 1,160,037 | +1.71(+0.84%) |
Jun 21, 2021 | 197.83 | 203.23 | 196.86 | 202.89 | 989,309 | +6.56(+3.34%) |
Jun 18, 2021 | 197.80 | 199.05 | 195.41 | 196.33 | 2,642,030 | -5.70(-2.82%) |
Jun 17, 2021 | 202.30 | 203.92 | 199.03 | 202.03 | 1,272,683 | +0.44(+0.22%) |
Jun 16, 2021 | 203.42 | 205.04 | 201.37 | 201.59 | 1,373,625 | -2.73(-1.34%) |
Jun 15, 2021 | 202.51 | 205.87 | 201.68 | 204.32 | 881,804 | +2.12(+1.05%) |
Jun 14, 2021 | 205.03 | 205.45 | 200.34 | 202.20 | 1,513,374 | -3.73(-1.81%) |
Jun 11, 2021 | 204.69 | 206.18 | 203.90 | 205.93 | 722,155 | +1.55(+0.76%) |
Jun 10, 2021 | 203.79 | 206.63 | 203.12 | 204.38 | 1,127,134 | +1.74(+0.86%) |
Jun 09, 2021 | 204.84 | 205.25 | 202.54 | 202.64 | 1,126,936 | -1.49(-0.73%) |
Jun 08, 2021 | 206.07 | 206.45 | 203.12 | 204.13 | 1,354,429 | -1.97(-0.96%) |
Jun 07, 2021 | 208.33 | 209.36 | 205.76 | 206.10 | 1,082,519 | -1.85(-0.89%) |
Jun 04, 2021 | 208.78 | 210.22 | 207.15 | 207.95 | 991,699 | +0.50(+0.24%) |
Jun 03, 2021 | 203.46 | 208.11 | 202.26 | 207.45 | 1,611,814 | +2.56(+1.25%) |
Jun 02, 2021 | 211.33 | 211.44 | 203.60 | 204.89 | 1,398,876 | -5.10(-2.43%) |
Jun 01, 2021 | 210.96 | 211.15 | 208.40 | 209.99 | 1,261,852 | +1.05(+0.50%) |
May 28, 2021 | 208.56 | 209.81 | 206.65 | 208.94 | 1,084,095 | +1.07(+0.51%) |
May 27, 2021 | 207.01 | 208.86 | 206.57 | 207.87 | 2,091,381 | +1.81(+0.88%) |
May 26, 2021 | 204.48 | 207.82 | 204.12 | 206.06 | 1,387,973 | +1.58(+0.77%) |
May 25, 2021 | 201.65 | 205.42 | 200.96 | 204.49 | 1,922,473 | +3.98(+1.98%) |
May 24, 2021 | 202.52 | 202.52 | 199.48 | 200.51 | 1,206,217 | -0.25(-0.13%) |
May 21, 2021 | 201.66 | 204.38 | 200.52 | 200.76 | 1,082,972 | +0.16(+0.08%) |
May 20, 2021 | 198.16 | 202.21 | 198.14 | 200.59 | 1,132,247 | +2.47(+1.25%) |
May 19, 2021 | 198.30 | 199.08 | 194.32 | 198.12 | 1,470,870 | -1.73(-0.87%) |
May 18, 2021 | 204.43 | 204.43 | 199.81 | 199.85 | 1,434,222 | -3.94(-1.93%) |
May 17, 2021 | 205.39 | 206.28 | 203.10 | 203.79 | 1,042,063 | -1.95(-0.95%) |
May 14, 2021 | 203.44 | 206.44 | 202.90 | 205.74 | 1,269,171 | +3.92(+1.94%) |
May 13, 2021 | 198.71 | 203.67 | 198.14 | 201.82 | 1,160,846 | +3.27(+1.65%) |
May 12, 2021 | 200.77 | 202.68 | 198.40 | 198.55 | 1,314,056 | -2.58(-1.28%) |
May 11, 2021 | 203.73 | 204.79 | 200.53 | 201.13 | 2,148,446 | -4.99(-2.42%) |
May 10, 2021 | 205.44 | 211.36 | 204.28 | 206.12 | 1,453,805 | +1.33(+0.65%) |
May 07, 2021 | 201.95 | 205.49 | 201.50 | 204.79 | 1,083,284 | +1.16(+0.57%) |
May 06, 2021 | 202.31 | 204.13 | 201.57 | 203.63 | 1,284,858 | +1.45(+0.72%) |
May 05, 2021 | 200.91 | 202.83 | 198.75 | 202.18 | 1,374,310 | +1.46(+0.73%) |
May 04, 2021 | 198.44 | 201.04 | 196.67 | 200.72 | 1,780,701 | +1.78(+0.89%) |
May 03, 2021 | 197.80 | 200.03 | 196.19 | 198.94 | 1,639,237 | +3.36(+1.72%) |
Apr 30, 2021 | 196.22 | 198.16 | 195.11 | 195.59 | 1,433,742 | -0.86(-0.44%) |
Apr 29, 2021 | 194.21 | 198.01 | 194.12 | 196.44 | 1,427,318 | +3.36(+1.74%) |
Apr 28, 2021 | 193.85 | 195.43 | 192.17 | 193.09 | 2,338,617 | -0.46(-0.24%) |
Apr 27, 2021 | 195.38 | 195.56 | 192.03 | 193.54 | 1,860,589 | -1.56(-0.80%) |
Apr 26, 2021 | 190.89 | 195.63 | 190.88 | 195.10 | 1,502,454 | -1.89(-0.96%) |
Apr 23, 2021 | 197.09 | 198.64 | 192.81 | 196.99 | 1,718,907 | +0.96(+0.49%) |
Apr 22, 2021 | 197.47 | 199.98 | 193.32 | 196.02 | 2,680,067 | +3.87(+2.02%) |
Apr 21, 2021 | 188.33 | 193.10 | 188.09 | 192.15 | 1,365,243 | +4.47(+2.38%) |
Apr 20, 2021 | 189.03 | 190.47 | 187.63 | 187.69 | 1,448,883 | -1.90(-1.00%) |
Apr 19, 2021 | 190.28 | 191.88 | 186.97 | 189.58 | 1,525,753 | -1.98(-1.04%) |
Apr 16, 2021 | 189.55 | 191.84 | 189.33 | 191.57 | 1,566,353 | +3.35(+1.78%) |
Apr 15, 2021 | 186.98 | 189.00 | 185.20 | 188.22 | 1,359,928 | +2.47(+1.33%) |
Apr 14, 2021 | 184.21 | 188.28 | 183.88 | 185.75 | 1,281,034 | +2.31(+1.26%) |
Apr 13, 2021 | 185.52 | 185.79 | 183.03 | 183.44 | 1,630,405 | -3.00(-1.61%) |
Apr 12, 2021 | 185.68 | 188.07 | 185.68 | 186.44 | 1,143,359 | +0.76(+0.41%) |
Apr 09, 2021 | 183.75 | 185.94 | 183.16 | 185.68 | 1,409,173 | +2.76(+1.51%) |
Apr 08, 2021 | 181.57 | 183.43 | 180.17 | 182.92 | 1,141,443 | +1.24(+0.68%) |
Apr 07, 2021 | 181.23 | 183.04 | 180.76 | 181.68 | 1,627,489 | +0.38(+0.21%) |
Apr 06, 2021 | 183.16 | 184.87 | 180.79 | 181.31 | 1,324,401 | -1.58(-0.86%) |
Apr 05, 2021 | 182.24 | 183.83 | 182.24 | 182.88 | 1,170,278 | +1.80(+0.99%) |
Apr 01, 2021 | 183.13 | 183.79 | 180.36 | 181.08 | 1,441,966 | -2.13(-1.16%) |
Mar 31, 2021 | 183.90 | 186.20 | 181.69 | 183.21 | 1,772,778 | -0.19(-0.11%) |
Mar 30, 2021 | 181.65 | 185.09 | 181.20 | 183.41 | 1,353,844 | +1.31(+0.72%) |
Mar 29, 2021 | 186.12 | 187.43 | 180.45 | 182.09 | 1,511,213 | -3.77(-2.03%) |
Mar 26, 2021 | 183.71 | 186.05 | 182.26 | 185.87 | 1,596,576 | +3.62(+1.99%) |
Mar 25, 2021 | 179.92 | 183.63 | 178.24 | 182.25 | 1,476,476 | +2.69(+1.50%) |
Mar 24, 2021 | 179.76 | 183.91 | 178.97 | 179.56 | 1,323,830 | +0.90(+0.51%) |
Mar 23, 2021 | 181.42 | 183.69 | 176.96 | 178.66 | 1,517,185 | -4.40(-2.40%) |
Mar 22, 2021 | 183.72 | 184.10 | 182.05 | 183.06 | 1,267,032 | -0.41(-0.22%) |
Mar 19, 2021 | 182.38 | 187.10 | 181.92 | 183.46 | 2,748,854 | +0.55(+0.30%) |
Mar 18, 2021 | 180.68 | 185.80 | 180.14 | 182.91 | 1,609,993 | +2.46(+1.36%) |
Mar 17, 2021 | 181.19 | 183.05 | 179.90 | 180.45 | 1,852,286 | -0.02(-0.01%) |
Mar 16, 2021 | 185.97 | 186.34 | 180.27 | 180.47 | 1,651,660 | -5.66(-3.04%) |
Mar 15, 2021 | 184.13 | 187.23 | 183.40 | 186.13 | 1,466,869 | +2.32(+1.26%) |
Mar 12, 2021 | 180.93 | 184.85 | 179.72 | 183.81 | 1,224,731 | +4.08(+2.27%) |
Mar 11, 2021 | 179.30 | 181.15 | 179.09 | 179.74 | 1,452,906 | -0.14(-0.08%) |
Mar 10, 2021 | 180.20 | 182.65 | 178.95 | 179.87 | 1,491,463 | +1.01(+0.56%) |
Mar 09, 2021 | 185.35 | 188.25 | 178.41 | 178.86 | 3,069,219 | -4.74(-2.58%) |
Mar 08, 2021 | 179.32 | 184.59 | 178.71 | 183.60 | 2,683,119 | +5.34(+2.99%) |
Mar 05, 2021 | 172.47 | 179.38 | 170.91 | 178.26 | 2,122,360 | +7.15(+4.18%) |
Mar 04, 2021 | 170.29 | 175.61 | 169.39 | 171.11 | 1,932,882 | +0.74(+0.43%) |
Mar 03, 2021 | 170.66 | 174.09 | 169.91 | 170.37 | 1,480,780 | -2.52(-1.46%) |
Mar 02, 2021 | 170.28 | 173.63 | 170.28 | 172.89 | 1,228,131 | +2.64(+1.55%) |
Mar 01, 2021 | 168.72 | 171.84 | 168.72 | 170.25 | 1,713,373 | +3.33(+1.99%) |
Feb 26, 2021 | 169.49 | 171.22 | 166.82 | 166.93 | 1,804,119 | -2.91(-1.71%) |
Feb 25, 2021 | 171.47 | 171.68 | 167.88 | 169.84 | 1,285,849 | -0.39(-0.23%) |
Feb 24, 2021 | 168.84 | 173.46 | 168.48 | 170.23 | 2,056,941 | +0.35(+0.21%) |
Feb 23, 2021 | 170.08 | 171.36 | 167.88 | 169.88 | 2,427,718 | +0.24(+0.14%) |
Feb 22, 2021 | 165.34 | 171.42 | 165.08 | 169.63 | 1,815,576 | -2.47(-1.44%) |
Feb 19, 2021 | 169.87 | 172.57 | 169.46 | 172.11 | 1,124,148 | +2.68(+1.58%) |
Feb 18, 2021 | 170.01 | 170.55 | 168.58 | 169.43 | 1,215,547 | -1.78(-1.04%) |
Feb 17, 2021 | 168.56 | 171.73 | 167.38 | 171.21 | 1,122,678 | +2.37(+1.40%) |
Feb 16, 2021 | 168.94 | 169.56 | 166.71 | 168.84 | 1,130,858 | +0.47(+0.28%) |
Feb 12, 2021 | 169.81 | 170.51 | 166.93 | 168.36 | 1,140,740 | -1.98(-1.16%) |
Feb 11, 2021 | 170.60 | 171.87 | 169.35 | 170.34 | 1,015,083 | +0.74(+0.43%) |
Feb 10, 2021 | 171.18 | 171.75 | 168.90 | 169.60 | 1,400,159 | -0.61(-0.36%) |
Feb 09, 2021 | 173.93 | 174.49 | 169.71 | 170.22 | 1,791,045 | -3.42(-1.97%) |
Feb 08, 2021 | 171.21 | 174.54 | 171.21 | 173.63 | 1,642,766 | +2.09(+1.22%) |
Feb 05, 2021 | 174.13 | 175.64 | 170.43 | 171.55 | 2,231,394 | -2.44(-1.40%) |
Feb 04, 2021 | 168.82 | 174.18 | 168.22 | 173.98 | 2,409,514 | +6.00(+3.57%) |
Feb 03, 2021 | 161.26 | 168.80 | 160.24 | 167.98 | 2,679,687 | +7.05(+4.38%) |
Feb 02, 2021 | 163.71 | 165.84 | 160.12 | 160.93 | 3,171,828 | -1.05(-0.65%) |
Feb 01, 2021 | 159.59 | 164.39 | 158.53 | 161.98 | 1,866,692 | +4.32(+2.74%) |
Jan 29, 2021 | 158.00 | 160.95 | 154.97 | 157.66 | 1,578,218 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.70 | 154.24 | 158.94 | 1,762,286 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.79 | 152.36 | 2,357,566 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.10 | 159.15 | 159.26 | 1,258,452 | -4.17(-2.55%) |
Jan 25, 2021 | 161.16 | 163.77 | 159.70 | 163.43 | 1,216,577 | +1.42(+0.87%) |
Jan 22, 2021 | 161.54 | 162.39 | 160.41 | 162.02 | 1,054,172 | -0.42(-0.26%) |
Jan 21, 2021 | 163.72 | 163.72 | 161.82 | 162.43 | 1,045,962 | -0.53(-0.33%) |
Jan 20, 2021 | 161.09 | 163.98 | 159.77 | 162.97 | 970,868 | +1.79(+1.11%) |
Jan 19, 2021 | 165.49 | 166.50 | 161.13 | 161.17 | 1,427,856 | -2.59(-1.58%) |
Jan 15, 2021 | 162.32 | 164.45 | 161.43 | 163.76 | 1,145,790 | +0.49(+0.30%) |
Jan 14, 2021 | 165.71 | 166.32 | 162.65 | 163.28 | 1,534,977 | -2.14(-1.29%) |
Jan 13, 2021 | 166.96 | 167.76 | 163.59 | 165.41 | 888,767 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.51 | 167.13 | 1,012,857 | +0.84(+0.51%) |
Jan 11, 2021 | 165.52 | 167.95 | 164.63 | 166.29 | 881,034 | -0.88(-0.53%) |
Jan 08, 2021 | 168.84 | 169.37 | 164.55 | 167.17 | 1,096,013 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.20 | 165.97 | 168.45 | 2,158,138 | +2.95(+1.78%) |
Jan 06, 2021 | 163.14 | 168.94 | 163.14 | 165.50 | 3,188,347 | +5.38(+3.36%) |
Jan 05, 2021 | 158.27 | 161.79 | 157.41 | 160.12 | 1,177,184 | +1.33(+0.84%) |