Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 196.28 | 198.99 | 196.28 | 196.76 | 188,133 | -0.08(-0.04%) |
Dec 30, 2021 | 197.13 | 198.96 | 196.53 | 196.84 | 161,237 | -0.27(-0.14%) |
Dec 29, 2021 | 195.74 | 198.46 | 195.74 | 197.11 | 110,527 | +0.67(+0.34%) |
Dec 28, 2021 | 195.75 | 197.67 | 194.21 | 196.44 | 169,516 | +1.27(+0.65%) |
Dec 27, 2021 | 192.19 | 195.30 | 191.18 | 195.17 | 221,614 | +3.42(+1.78%) |
Dec 23, 2021 | 192.42 | 193.87 | 190.87 | 191.75 | 227,195 | +0.51(+0.27%) |
Dec 22, 2021 | 191.80 | 193.22 | 189.74 | 191.24 | 604,020 | -0.27(-0.14%) |
Dec 21, 2021 | 187.90 | 194.01 | 187.51 | 191.51 | 468,508 | +4.39(+2.35%) |
Dec 20, 2021 | 187.45 | 188.04 | 183.02 | 187.12 | 586,925 | -1.19(-0.63%) |
Dec 17, 2021 | 190.00 | 191.00 | 187.40 | 188.31 | 766,445 | -1.83(-0.96%) |
Dec 16, 2021 | 191.56 | 193.78 | 188.76 | 190.14 | 549,534 | -1.17(-0.61%) |
Dec 15, 2021 | 188.84 | 193.04 | 186.87 | 191.31 | 415,667 | +2.47(+1.31%) |
Dec 14, 2021 | 187.80 | 193.82 | 186.59 | 188.84 | 649,704 | -0.43(-0.23%) |
Dec 13, 2021 | 188.48 | 189.90 | 187.50 | 189.27 | 357,443 | +0.79(+0.42%) |
Dec 10, 2021 | 187.94 | 189.63 | 186.76 | 188.48 | 469,205 | +0.69(+0.37%) |
Dec 09, 2021 | 181.84 | 190.33 | 181.18 | 187.79 | 656,786 | +4.49(+2.45%) |
Dec 08, 2021 | 181.91 | 184.85 | 181.38 | 183.30 | 594,266 | +1.39(+0.76%) |
Dec 07, 2021 | 178.36 | 184.00 | 176.22 | 181.91 | 408,505 | +6.16(+3.50%) |
Dec 06, 2021 | 169.75 | 177.95 | 169.75 | 175.75 | 582,730 | +3.69(+2.14%) |
Dec 03, 2021 | 177.85 | 178.24 | 168.64 | 172.06 | 539,594 | -5.17(-2.92%) |
Dec 02, 2021 | 173.10 | 178.09 | 171.73 | 177.23 | 292,894 | +5.24(+3.05%) |
Dec 01, 2021 | 178.00 | 180.22 | 171.98 | 171.99 | 438,024 | -2.69(-1.54%) |
Nov 30, 2021 | 178.59 | 181.33 | 172.28 | 174.68 | 383,348 | -4.53(-2.53%) |
Nov 29, 2021 | 181.92 | 183.70 | 178.05 | 179.21 | 418,271 | -1.72(-0.95%) |
Nov 26, 2021 | 181.30 | 183.06 | 178.46 | 180.93 | 267,939 | -3.83(-2.07%) |
Nov 24, 2021 | 185.37 | 185.44 | 181.37 | 184.76 | 123,598 | -0.15(-0.08%) |
Nov 23, 2021 | 186.33 | 186.33 | 183.09 | 184.91 | 423,958 | -1.45(-0.78%) |
Nov 22, 2021 | 187.71 | 189.68 | 184.11 | 186.36 | 270,731 | -1.30(-0.69%) |
Nov 19, 2021 | 189.54 | 189.81 | 187.03 | 187.66 | 201,982 | -2.17(-1.14%) |
Nov 18, 2021 | 192.32 | 190.25 | 189.50 | 189.83 | 196,877 | -2.50(-1.30%) |
Nov 17, 2021 | 192.07 | 192.54 | 186.22 | 192.33 | 225,098 | +0.90(+0.47%) |
Nov 16, 2021 | 188.42 | 192.65 | 187.53 | 191.43 | 275,471 | +3.33(+1.77%) |
Nov 15, 2021 | 189.35 | 189.58 | 186.48 | 188.10 | 222,639 | +0.81(+0.43%) |
Nov 12, 2021 | 184.73 | 187.36 | 183.98 | 187.29 | 288,809 | +2.56(+1.39%) |
Nov 11, 2021 | 187.12 | 189.52 | 184.59 | 184.73 | 262,507 | -2.82(-1.50%) |
Nov 10, 2021 | 188.82 | 187.55 | 388,665 | -2.93(-1.54%) | ||
Nov 09, 2021 | 180.00 | 192.75 | 179.00 | 190.48 | 574,542 | +2.04(+1.08%) |
Nov 08, 2021 | 186.40 | 189.44 | 184.81 | 188.44 | 331,348 | +2.49(+1.34%) |
Nov 05, 2021 | 185.62 | 188.23 | 183.27 | 185.95 | 316,900 | +1.28(+0.69%) |
Nov 04, 2021 | 183.73 | 186.35 | 181.57 | 184.67 | 328,490 | +1.68(+0.92%) |
Nov 03, 2021 | 187.29 | 188.97 | 182.52 | 182.99 | 377,141 | -3.87(-2.07%) |
Nov 02, 2021 | 186.96 | 187.81 | 185.32 | 186.86 | 204,223 | +0.70(+0.38%) |
Nov 01, 2021 | 183.33 | 186.68 | 182.12 | 186.16 | 235,099 | +3.72(+2.04%) |
Oct 29, 2021 | 179.88 | 184.70 | 178.78 | 182.44 | 432,378 | +2.25(+1.25%) |
Oct 28, 2021 | 174.88 | 180.35 | 180.19 | 252,210 | +5.91(+3.39%) | |
Oct 27, 2021 | 176.79 | 178.49 | 174.09 | 174.28 | 209,389 | -2.00(-1.13%) |
Oct 26, 2021 | 176.60 | 176.28 | 292,951 | +0.18(+0.10%) | ||
Oct 25, 2021 | 175.74 | 176.10 | 263,269 | +0.67(+0.38%) | ||
Oct 22, 2021 | 176.46 | 177.72 | 174.80 | 175.43 | 205,708 | -0.46(-0.26%) |
Oct 21, 2021 | 174.53 | 176.83 | 173.91 | 175.89 | 463,003 | +0.87(+0.50%) |
Oct 20, 2021 | 173.92 | 175.87 | 173.76 | 175.02 | 241,742 | +0.83(+0.48%) |
Oct 19, 2021 | 173.25 | 175.09 | 172.05 | 174.19 | 248,643 | +2.70(+1.57%) |
Oct 18, 2021 | 170.80 | 172.29 | 169.62 | 171.49 | 219,905 | -0.69(-0.40%) |
Oct 15, 2021 | 171.84 | 175.05 | 171.57 | 172.18 | 303,294 | +0.93(+0.54%) |
Oct 14, 2021 | 168.00 | 172.24 | 166.63 | 171.25 | 630,231 | +3.10(+1.84%) |
Oct 13, 2021 | 166.90 | 169.20 | 166.31 | 168.15 | 385,025 | +0.94(+0.56%) |
Oct 12, 2021 | 168.05 | 168.85 | 166.78 | 167.21 | 259,503 | +0.26(+0.16%) |
Oct 11, 2021 | 171.33 | 171.83 | 166.47 | 166.95 | 262,534 | -4.13(-2.41%) |
Oct 08, 2021 | 173.20 | 173.20 | 169.09 | 171.08 | 299,935 | -2.46(-1.42%) |
Oct 07, 2021 | 172.58 | 175.46 | 172.58 | 173.54 | 303,547 | +1.89(+1.10%) |
Oct 06, 2021 | 171.42 | 173.20 | 168.14 | 171.65 | 354,211 | -1.04(-0.60%) |
Oct 05, 2021 | 171.55 | 174.06 | 169.52 | 172.69 | 317,621 | +1.18(+0.69%) |
Oct 04, 2021 | 174.00 | 175.28 | 170.40 | 171.51 | 611,943 | -2.33(-1.34%) |
Oct 01, 2021 | 171.03 | 175.74 | 170.08 | 173.84 | 271,662 | +3.33(+1.95%) |
Sep 30, 2021 | 175.11 | 176.50 | 170.51 | 170.51 | 357,621 | -3.51(-2.02%) |
Sep 29, 2021 | 172.80 | 174.73 | 171.75 | 174.02 | 302,484 | +1.82(+1.06%) |
Sep 28, 2021 | 173.87 | 174.38 | 171.39 | 172.20 | 243,467 | -2.18(-1.25%) |
Sep 27, 2021 | 174.34 | 178.10 | 174.28 | 174.38 | 251,202 | +0.61(+0.35%) |
Sep 24, 2021 | 172.48 | 175.18 | 172.45 | 173.77 | 252,063 | +0.64(+0.37%) |
Sep 23, 2021 | 172.11 | 176.47 | 171.34 | 173.13 | 622,257 | +1.84(+1.07%) |
Sep 22, 2021 | 172.67 | 174.01 | 170.67 | 171.29 | 250,518 | -0.10(-0.06%) |
Sep 21, 2021 | 174.46 | 174.63 | 171.32 | 171.39 | 308,551 | -2.81(-1.61%) |
Sep 20, 2021 | 171.71 | 174.34 | 170.21 | 174.20 | 423,167 | +1.22(+0.71%) |
Sep 17, 2021 | 173.88 | 174.50 | 170.73 | 172.98 | 686,485 | -1.00(-0.57%) |
Sep 16, 2021 | 174.99 | 175.24 | 170.45 | 173.98 | 427,933 | -0.43(-0.25%) |
Sep 15, 2021 | 173.01 | 175.85 | 173.01 | 174.41 | 448,108 | +0.60(+0.35%) |
Sep 14, 2021 | 177.31 | 177.31 | 173.59 | 173.81 | 364,489 | -2.32(-1.32%) |
Sep 13, 2021 | 175.29 | 176.55 | 172.98 | 176.13 | 418,401 | +1.89(+1.08%) |
Sep 10, 2021 | 176.05 | 179.15 | 173.78 | 174.24 | 234,593 | -1.37(-0.78%) |
Sep 09, 2021 | 175.25 | 176.48 | 174.50 | 175.61 | 185,093 | -0.34(-0.19%) |
Sep 08, 2021 | 175.46 | 176.72 | 174.37 | 175.95 | 218,524 | -0.08(-0.05%) |
Sep 07, 2021 | 179.22 | 180.03 | 175.21 | 176.03 | 642,160 | -3.95(-2.19%) |
Sep 03, 2021 | 182.14 | 183.97 | 179.29 | 179.98 | 342,021 | -2.00(-1.10%) |
Sep 02, 2021 | 183.94 | 184.79 | 181.53 | 181.98 | 258,635 | -0.97(-0.53%) |
Sep 01, 2021 | 183.55 | 184.27 | 179.30 | 182.95 | 377,150 | +0.01(+0.01%) |
Aug 31, 2021 | 185.86 | 185.93 | 182.50 | 182.94 | 289,314 | -3.24(-1.74%) |
Aug 30, 2021 | 186.43 | 187.63 | 184.48 | 186.18 | 185,225 | +0.53(+0.29%) |
Aug 27, 2021 | 185.28 | 186.62 | 184.71 | 185.65 | 376,344 | +0.91(+0.49%) |
Aug 26, 2021 | 183.21 | 184.91 | 180.65 | 184.74 | 500,910 | +1.63(+0.89%) |
Aug 25, 2021 | 181.20 | 183.57 | 180.35 | 183.11 | 279,405 | +2.66(+1.47%) |
Aug 24, 2021 | 180.13 | 181.78 | 179.44 | 180.45 | 336,230 | +0.88(+0.49%) |
Aug 23, 2021 | 182.12 | 182.50 | 177.49 | 179.57 | 259,982 | -0.88(-0.49%) |
Aug 20, 2021 | 177.83 | 180.87 | 176.97 | 180.45 | 579,882 | +2.42(+1.36%) |
Aug 19, 2021 | 173.65 | 179.27 | 172.28 | 178.03 | 838,222 | +1.58(+0.90%) |
Aug 18, 2021 | 175.85 | 178.66 | 175.47 | 176.45 | 685,497 | -0.69(-0.39%) |
Aug 17, 2021 | 177.28 | 178.72 | 175.31 | 177.14 | 395,283 | -1.85(-1.03%) |
Aug 16, 2021 | 176.79 | 179.71 | 175.70 | 178.99 | 819,165 | +0.91(+0.51%) |
Aug 13, 2021 | 182.69 | 183.00 | 176.76 | 178.08 | 512,778 | -4.38(-2.40%) |
Aug 12, 2021 | 190.35 | 191.28 | 180.95 | 182.46 | 958,602 | -9.43(-4.91%) |
Aug 11, 2021 | 193.62 | 194.07 | 189.98 | 191.89 | 678,957 | +0.14(+0.07%) |
Aug 10, 2021 | 191.04 | 192.74 | 189.81 | 191.75 | 438,514 | +0.74(+0.39%) |
Aug 09, 2021 | 193.07 | 193.84 | 189.71 | 191.01 | 523,430 | -2.38(-1.23%) |
Aug 06, 2021 | 193.89 | 195.50 | 192.67 | 193.39 | 454,996 | -0.39(-0.20%) |
Aug 05, 2021 | 193.71 | 196.49 | 193.27 | 193.78 | 426,658 | +0.79(+0.41%) |
Aug 04, 2021 | 193.02 | 194.87 | 192.10 | 192.99 | 277,293 | -1.01(-0.52%) |
Aug 03, 2021 | 191.71 | 194.15 | 188.80 | 194.00 | 464,244 | +3.24(+1.70%) |
Aug 02, 2021 | 192.84 | 194.44 | 190.15 | 190.76 | 345,845 | -0.73(-0.38%) |
Jul 30, 2021 | 188.36 | 191.86 | 188.12 | 191.49 | 454,670 | +2.05(+1.08%) |
Jul 29, 2021 | 189.40 | 190.49 | 188.12 | 189.44 | 319,694 | +1.52(+0.81%) |
Jul 28, 2021 | 188.79 | 189.91 | 185.35 | 187.92 | 399,702 | -0.55(-0.29%) |
Jul 27, 2021 | 189.79 | 190.02 | 187.55 | 188.47 | 435,586 | -1.59(-0.84%) |
Jul 26, 2021 | 188.90 | 190.25 | 187.16 | 190.06 | 292,619 | +1.33(+0.70%) |
Jul 23, 2021 | 188.65 | 189.63 | 187.12 | 188.73 | 305,983 | +0.95(+0.51%) |
Jul 22, 2021 | 187.62 | 188.68 | 186.07 | 187.78 | 379,887 | +0.65(+0.35%) |
Jul 21, 2021 | 186.24 | 188.37 | 185.57 | 187.13 | 500,084 | +1.58(+0.85%) |
Jul 20, 2021 | 180.76 | 187.38 | 179.92 | 185.55 | 733,420 | +6.12(+3.41%) |
Jul 19, 2021 | 180.42 | 182.31 | 177.61 | 179.43 | 689,899 | -3.84(-2.10%) |
Jul 16, 2021 | 185.01 | 185.99 | 181.38 | 183.27 | 576,267 | -0.73(-0.40%) |
Jul 15, 2021 | 181.89 | 184.56 | 181.34 | 184.00 | 645,097 | +0.71(+0.39%) |
Jul 14, 2021 | 180.22 | 184.16 | 179.19 | 183.29 | 509,898 | +3.99(+2.23%) |
Jul 13, 2021 | 181.01 | 186.20 | 179.19 | 179.30 | 1,242,342 | +2.37(+1.34%) |
Jul 12, 2021 | 175.20 | 177.89 | 174.04 | 176.93 | 423,696 | +2.00(+1.14%) |
Jul 09, 2021 | 170.26 | 175.08 | 169.51 | 174.93 | 539,979 | +7.07(+4.21%) |
Jul 08, 2021 | 170.64 | 171.30 | 164.70 | 167.86 | 657,340 | -5.92(-3.41%) |
Jul 07, 2021 | 173.36 | 174.72 | 172.00 | 173.78 | 301,615 | -0.17(-0.10%) |
Jul 06, 2021 | 174.16 | 174.96 | 172.22 | 173.95 | 643,884 | +0.17(+0.10%) |
Jul 02, 2021 | 172.83 | 174.38 | 171.58 | 173.78 | 295,934 | +0.83(+0.48%) |
Jul 01, 2021 | 174.57 | 174.75 | 171.92 | 172.95 | 314,781 | -0.31(-0.18%) |
Jun 30, 2021 | 170.43 | 173.68 | 169.10 | 173.26 | 470,317 | +2.16(+1.26%) |
Jun 29, 2021 | 173.05 | 174.24 | 170.88 | 171.10 | 246,154 | -0.76(-0.44%) |
Jun 28, 2021 | 172.91 | 173.25 | 170.96 | 171.86 | 432,047 | +0.74(+0.43%) |
Jun 25, 2021 | 171.27 | 172.05 | 169.53 | 171.12 | 804,040 | +0.44(+0.26%) |
Jun 24, 2021 | 169.99 | 172.00 | 168.20 | 170.68 | 437,122 | +2.00(+1.19%) |
Jun 23, 2021 | 167.38 | 170.07 | 166.00 | 168.68 | 346,393 | +1.88(+1.13%) |
Jun 22, 2021 | 166.09 | 167.61 | 163.76 | 166.80 | 296,482 | +0.98(+0.59%) |
Jun 21, 2021 | 162.49 | 166.21 | 162.05 | 165.82 | 491,864 | +4.82(+2.99%) |
Jun 18, 2021 | 161.13 | 161.99 | 159.58 | 161.00 | 482,675 | -2.06(-1.26%) |
Jun 17, 2021 | 164.17 | 166.66 | 160.85 | 163.06 | 311,481 | -2.14(-1.30%) |
Jun 16, 2021 | 167.21 | 168.48 | 165.04 | 165.20 | 348,928 | -1.74(-1.04%) |
Jun 15, 2021 | 165.72 | 167.00 | 164.13 | 166.94 | 285,330 | +1.01(+0.61%) |
Jun 14, 2021 | 169.70 | 173.07 | 165.73 | 165.93 | 287,068 | -3.49(-2.06%) |
Jun 11, 2021 | 167.70 | 169.55 | 167.70 | 169.42 | 365,955 | +2.37(+1.42%) |
Jun 10, 2021 | 171.99 | 173.02 | 166.94 | 167.05 | 346,315 | -2.35(-1.39%) |
Jun 09, 2021 | 171.82 | 172.44 | 169.07 | 169.40 | 241,168 | -2.13(-1.24%) |
Jun 08, 2021 | 170.87 | 171.77 | 167.81 | 171.53 | 382,383 | +0.54(+0.32%) |
Jun 07, 2021 | 172.11 | 173.50 | 168.76 | 170.99 | 640,125 | -0.16(-0.09%) |
Jun 04, 2021 | 167.96 | 172.18 | 167.06 | 171.15 | 579,280 | +3.06(+1.82%) |
Jun 03, 2021 | 167.30 | 168.95 | 165.35 | 168.09 | 476,392 | -0.28(-0.17%) |
Jun 02, 2021 | 166.07 | 169.61 | 164.10 | 168.37 | 870,204 | +2.72(+1.64%) |
Jun 01, 2021 | 166.09 | 168.69 | 165.17 | 165.65 | 805,314 | +1.37(+0.83%) |
May 28, 2021 | 167.21 | 169.52 | 163.22 | 164.28 | 1,808,241 | -3.12(-1.86%) |
May 27, 2021 | 167.09 | 168.22 | 166.42 | 167.40 | 596,923 | +2.46(+1.49%) |
May 26, 2021 | 165.24 | 166.20 | 163.40 | 164.94 | 542,509 | -0.41(-0.25%) |
May 25, 2021 | 163.63 | 167.97 | 163.13 | 165.35 | 679,804 | +2.46(+1.51%) |
May 24, 2021 | 165.71 | 165.90 | 162.12 | 162.89 | 374,934 | -2.69(-1.62%) |
May 21, 2021 | 164.29 | 167.11 | 164.29 | 165.58 | 528,414 | +2.20(+1.35%) |
May 20, 2021 | 168.31 | 169.89 | 162.61 | 163.38 | 1,147,491 | -4.44(-2.65%) |
May 19, 2021 | 165.17 | 167.86 | 163.89 | 167.82 | 644,642 | -0.54(-0.32%) |
May 18, 2021 | 172.34 | 173.22 | 168.27 | 168.36 | 463,826 | -3.30(-1.92%) |
May 17, 2021 | 173.54 | 177.69 | 169.97 | 171.66 | 650,311 | -2.66(-1.53%) |
May 14, 2021 | 171.98 | 175.97 | 171.19 | 174.32 | 640,380 | +4.20(+2.47%) |
May 13, 2021 | 168.80 | 173.70 | 168.21 | 170.12 | 903,713 | +1.49(+0.88%) |
May 12, 2021 | 178.88 | 179.08 | 168.15 | 168.63 | 1,010,419 | -10.99(-6.12%) |
May 11, 2021 | 179.51 | 182.13 | 177.44 | 179.62 | 1,256,955 | -3.48(-1.90%) |
May 10, 2021 | 184.50 | 185.10 | 182.00 | 183.10 | 737,948 | +0.27(+0.15%) |
May 07, 2021 | 180.02 | 183.67 | 179.00 | 182.83 | 468,543 | +3.46(+1.93%) |
May 06, 2021 | 181.99 | 182.62 | 176.28 | 179.37 | 616,461 | +0.02(+0.01%) |
May 05, 2021 | 179.60 | 181.33 | 177.21 | 179.35 | 1,053,614 | +0.82(+0.46%) |
May 04, 2021 | 179.38 | 180.74 | 177.66 | 178.53 | 534,268 | -1.92(-1.06%) |
May 03, 2021 | 183.23 | 183.81 | 179.54 | 180.45 | 427,791 | -0.87(-0.48%) |
Apr 30, 2021 | 180.73 | 182.97 | 178.96 | 181.32 | 680,500 | -1.06(-0.58%) |
Apr 29, 2021 | 183.76 | 186.20 | 181.21 | 182.38 | 571,589 | -0.92(-0.50%) |
Apr 28, 2021 | 183.96 | 185.22 | 182.26 | 183.30 | 339,547 | +0.22(+0.12%) |
Apr 27, 2021 | 180.92 | 183.96 | 178.47 | 183.08 | 426,893 | +1.77(+0.98%) |
Apr 26, 2021 | 183.48 | 185.21 | 180.62 | 181.31 | 869,590 | -0.75(-0.41%) |
Apr 23, 2021 | 180.55 | 182.58 | 177.96 | 182.06 | 613,100 | +2.92(+1.63%) |
Apr 22, 2021 | 185.08 | 185.54 | 177.19 | 179.14 | 1,105,290 | -2.85(-1.57%) |
Apr 21, 2021 | 158.29 | 182.38 | 158.29 | 181.99 | 6,141,536 | +15.16(+9.09%) |
Apr 20, 2021 | 167.92 | 171.21 | 164.83 | 166.83 | 472,685 | -1.73(-1.03%) |
Apr 19, 2021 | 169.69 | 169.97 | 166.13 | 168.56 | 493,954 | -0.82(-0.48%) |
Apr 16, 2021 | 166.60 | 169.79 | 165.38 | 169.38 | 923,500 | +4.75(+2.89%) |
Apr 15, 2021 | 165.72 | 165.72 | 163.33 | 164.63 | 475,608 | +0.62(+0.38%) |
Apr 14, 2021 | 163.36 | 165.93 | 162.65 | 164.01 | 548,874 | +0.17(+0.10%) |
Apr 13, 2021 | 164.26 | 164.54 | 161.31 | 163.84 | 364,654 | -1.02(-0.62%) |
Apr 12, 2021 | 163.57 | 165.25 | 161.84 | 164.86 | 341,215 | +2.28(+1.40%) |
Apr 09, 2021 | 160.23 | 163.31 | 159.05 | 162.58 | 523,500 | +2.33(+1.45%) |
Apr 08, 2021 | 162.21 | 163.69 | 160.11 | 160.25 | 721,785 | -3.08(-1.89%) |
Apr 07, 2021 | 165.25 | 166.23 | 161.74 | 163.33 | 326,050 | -1.59(-0.96%) |
Apr 06, 2021 | 164.57 | 166.58 | 163.58 | 164.92 | 701,377 | +1.48(+0.91%) |
Apr 05, 2021 | 166.47 | 168.06 | 162.84 | 163.44 | 648,413 | -2.05(-1.24%) |
Apr 01, 2021 | 165.91 | 167.24 | 162.45 | 165.49 | 420,600 | -0.26(-0.16%) |
Mar 31, 2021 | 166.22 | 168.28 | 165.01 | 165.75 | 551,185 | -1.45(-0.87%) |
Mar 30, 2021 | 164.01 | 167.79 | 163.18 | 167.20 | 286,961 | +3.59(+2.19%) |
Mar 29, 2021 | 166.23 | 168.70 | 162.32 | 163.61 | 479,456 | -2.36(-1.42%) |
Mar 26, 2021 | 166.46 | 166.46 | 162.20 | 165.97 | 518,600 | +1.29(+0.78%) |
Mar 25, 2021 | 160.41 | 165.32 | 157.25 | 164.68 | 342,689 | +3.48(+2.16%) |
Mar 24, 2021 | 162.58 | 165.90 | 161.16 | 161.20 | 364,197 | +0.51(+0.32%) |
Mar 23, 2021 | 165.16 | 166.75 | 159.72 | 160.69 | 450,534 | -4.94(-2.98%) |
Mar 22, 2021 | 162.81 | 166.06 | 160.38 | 165.63 | 356,876 | +2.27(+1.39%) |
Mar 19, 2021 | 164.48 | 165.35 | 161.54 | 163.36 | 785,900 | -0.33(-0.20%) |
Mar 18, 2021 | 167.92 | 169.58 | 162.41 | 163.69 | 579,738 | -4.59(-2.73%) |
Mar 17, 2021 | 167.94 | 169.56 | 166.53 | 168.28 | 356,276 | +0.86(+0.51%) |
Mar 16, 2021 | 169.33 | 171.08 | 165.88 | 167.42 | 274,065 | -2.89(-1.70%) |
Mar 15, 2021 | 168.50 | 170.94 | 167.27 | 170.31 | 802,992 | +0.56(+0.33%) |
Mar 12, 2021 | 170.22 | 172.95 | 168.66 | 169.75 | 708,300 | -0.53(-0.31%) |
Mar 11, 2021 | 169.42 | 171.90 | 166.84 | 170.28 | 306,611 | +2.03(+1.21%) |
Mar 10, 2021 | 168.38 | 169.42 | 165.63 | 168.25 | 398,640 | +1.95(+1.17%) |
Mar 09, 2021 | 166.62 | 168.75 | 163.41 | 166.30 | 867,072 | +0.42(+0.25%) |
Mar 08, 2021 | 166.48 | 168.57 | 164.91 | 165.88 | 599,226 | +1.61(+0.98%) |
Mar 05, 2021 | 163.43 | 166.46 | 160.46 | 164.27 | 999,300 | +4.19(+2.62%) |
Mar 04, 2021 | 160.56 | 162.91 | 154.00 | 160.08 | 669,174 | -1.37(-0.85%) |
Mar 03, 2021 | 163.05 | 164.00 | 158.78 | 161.45 | 738,927 | -0.42(-0.26%) |
Mar 02, 2021 | 160.13 | 163.59 | 159.29 | 161.87 | 1,001,172 | +2.55(+1.60%) |
Mar 01, 2021 | 149.25 | 166.31 | 146.55 | 159.32 | 2,733,352 | +12.91(+8.82%) |
Feb 26, 2021 | 145.00 | 147.52 | 143.95 | 146.41 | 1,813,500 | +1.65(+1.14%) |
Feb 25, 2021 | 143.47 | 144.99 | 139.56 | 144.76 | 868,725 | +2.10(+1.47%) |
Feb 24, 2021 | 136.82 | 144.10 | 136.82 | 142.66 | 1,137,799 | +5.53(+4.03%) |
Feb 23, 2021 | 133.89 | 137.99 | 133.48 | 137.13 | 810,063 | +0.21(+0.15%) |
Feb 22, 2021 | 134.20 | 138.40 | 132.53 | 136.92 | 763,514 | +2.44(+1.81%) |
Feb 19, 2021 | 132.20 | 135.50 | 131.87 | 134.48 | 1,208,600 | +3.58(+2.73%) |
Feb 18, 2021 | 132.62 | 133.59 | 129.40 | 130.90 | 932,099 | -2.79(-2.09%) |
Feb 17, 2021 | 133.75 | 134.99 | 132.07 | 133.69 | 300,182 | -1.29(-0.96%) |
Feb 16, 2021 | 136.05 | 136.91 | 133.68 | 134.98 | 401,027 | +0.60(+0.45%) |
Feb 12, 2021 | 132.48 | 134.52 | 130.26 | 134.38 | 711,100 | +0.95(+0.71%) |
Feb 11, 2021 | 135.64 | 137.24 | 132.34 | 133.43 | 699,444 | -1.31(-0.97%) |
Feb 10, 2021 | 138.09 | 138.22 | 134.51 | 134.74 | 812,472 | -2.21(-1.61%) |
Feb 09, 2021 | 135.74 | 138.30 | 134.06 | 136.95 | 996,996 | +0.97(+0.71%) |
Feb 08, 2021 | 138.40 | 138.68 | 134.74 | 135.98 | 296,671 | -1.95(-1.41%) |
Feb 05, 2021 | 136.14 | 139.33 | 135.61 | 137.93 | 989,700 | +2.31(+1.70%) |
Feb 04, 2021 | 136.15 | 137.46 | 134.56 | 135.62 | 531,068 | +0.78(+0.58%) |
Feb 03, 2021 | 136.03 | 137.14 | 134.72 | 134.84 | 1,160,678 | -1.30(-0.95%) |
Feb 02, 2021 | 139.86 | 139.94 | 135.61 | 136.14 | 645,695 | -2.22(-1.60%) |
Feb 01, 2021 | 137.67 | 138.65 | 135.42 | 138.36 | 633,530 | +2.64(+1.95%) |
Jan 29, 2021 | 139.26 | 139.74 | 134.64 | 135.72 | 548,400 | -2.75(-1.99%) |
Jan 28, 2021 | 141.32 | 142.97 | 138.31 | 138.47 | 579,782 | -0.89(-0.64%) |
Jan 27, 2021 | 134.01 | 141.86 | 132.24 | 139.36 | 1,369,432 | +2.60(+1.90%) |
Jan 26, 2021 | 136.42 | 137.78 | 134.17 | 136.76 | 818,060 | +2.76(+2.06%) |
Jan 25, 2021 | 135.29 | 137.85 | 133.09 | 134.00 | 828,932 | -2.75(-2.01%) |
Jan 22, 2021 | 135.49 | 137.52 | 133.58 | 136.75 | 849,200 | -0.51(-0.37%) |
Jan 21, 2021 | 138.57 | 138.57 | 136.03 | 137.26 | 1,072,677 | -1.16(-0.84%) |
Jan 20, 2021 | 140.35 | 141.45 | 138.00 | 138.42 | 498,540 | -0.41(-0.30%) |
Jan 19, 2021 | 138.12 | 142.78 | 136.01 | 138.83 | 1,296,751 | +4.87(+3.64%) |
Jan 15, 2021 | 135.34 | 136.22 | 132.48 | 133.96 | 525,600 | -2.56(-1.88%) |
Jan 14, 2021 | 137.73 | 139.30 | 133.33 | 136.52 | 788,706 | +0.81(+0.60%) |
Jan 13, 2021 | 140.73 | 141.97 | 135.18 | 135.71 | 1,841,240 | -5.47(-3.87%) |
Jan 12, 2021 | 138.81 | 141.60 | 137.93 | 141.18 | 775,027 | +3.64(+2.65%) |
Jan 11, 2021 | 133.41 | 137.94 | 133.23 | 137.54 | 1,683,627 | +0.39(+0.28%) |
Jan 08, 2021 | 135.98 | 137.86 | 134.19 | 137.15 | 908,000 | +1.06(+0.78%) |
Jan 07, 2021 | 135.80 | 137.67 | 133.90 | 136.09 | 724,317 | +0.98(+0.73%) |
Jan 06, 2021 | 130.52 | 136.57 | 130.52 | 135.11 | 1,290,474 | +5.30(+4.08%) |
Jan 05, 2021 | 125.59 | 130.69 | 125.59 | 129.81 | 1,777,244 | +3.65(+2.89%) |