Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 184.80 | 185.67 | 184.61 | 184.88 | 38,591 | -0.35(-0.19%) |
Dec 30, 2021 | 185.88 | 186.70 | 185.13 | 185.23 | 59,628 | -0.42(-0.22%) |
Dec 29, 2021 | 186.61 | 186.61 | 185.38 | 185.65 | 43,681 | -0.39(-0.21%) |
Dec 28, 2021 | 186.06 | 187.61 | 185.96 | 186.04 | 36,473 | -0.15(-0.08%) |
Dec 27, 2021 | 185.25 | 186.22 | 184.41 | 186.20 | 46,171 | +1.42(+0.77%) |
Dec 23, 2021 | 184.65 | 185.56 | 184.65 | 184.78 | 33,649 | +1.33(+0.73%) |
Dec 22, 2021 | 181.72 | 183.58 | 181.42 | 183.45 | 51,145 | +1.47(+0.81%) |
Dec 21, 2021 | 179.56 | 182.35 | 179.56 | 181.97 | 70,748 | +4.54(+2.56%) |
Dec 20, 2021 | 178.26 | 178.26 | 175.68 | 177.44 | 139,049 | -3.97(-2.19%) |
Dec 17, 2021 | 183.67 | 183.67 | 179.96 | 181.41 | 58,004 | -3.66(-1.98%) |
Dec 16, 2021 | 185.70 | 186.53 | 184.31 | 185.07 | 82,322 | +1.74(+0.95%) |
Dec 15, 2021 | 183.14 | 183.59 | 180.44 | 183.32 | 60,867 | +1.02(+0.56%) |
Dec 14, 2021 | 181.46 | 184.37 | 181.46 | 182.31 | 71,475 | +0.20(+0.11%) |
Dec 13, 2021 | 184.21 | 184.21 | 181.76 | 182.11 | 58,704 | -2.90(-1.57%) |
Dec 10, 2021 | 186.09 | 186.09 | 183.82 | 185.01 | 38,185 | +0.03(+0.02%) |
Dec 09, 2021 | 184.48 | 185.89 | 183.99 | 184.98 | 40,937 | -0.44(-0.24%) |
Dec 08, 2021 | 186.19 | 186.63 | 184.91 | 185.42 | 62,651 | -0.58(-0.31%) |
Dec 07, 2021 | 184.65 | 186.71 | 184.46 | 186.00 | 49,406 | +3.81(+2.09%) |
Dec 06, 2021 | 181.63 | 184.06 | 180.66 | 182.20 | 255,940 | +3.00(+1.68%) |
Dec 03, 2021 | 183.08 | 183.08 | 177.85 | 179.19 | 204,700 | -3.57(-1.95%) |
Dec 02, 2021 | 178.31 | 183.39 | 178.16 | 182.76 | 328,516 | +5.89(+3.33%) |
Dec 01, 2021 | 182.47 | 183.47 | 176.86 | 176.87 | 154,274 | -2.47(-1.38%) |
Nov 30, 2021 | 181.40 | 182.12 | 179.02 | 179.34 | 102,858 | -4.41(-2.40%) |
Nov 29, 2021 | 185.25 | 185.87 | 182.14 | 183.74 | 61,872 | +0.61(+0.33%) |
Nov 26, 2021 | 183.50 | 184.04 | 181.14 | 183.13 | 50,533 | -6.94(-3.65%) |
Nov 24, 2021 | 189.04 | 190.45 | 188.51 | 190.08 | 57,364 | +0.74(+0.39%) |
Nov 23, 2021 | 187.52 | 189.53 | 187.17 | 189.33 | 105,171 | +2.81(+1.50%) |
Nov 22, 2021 | 187.78 | 188.47 | 186.49 | 186.53 | 76,054 | +0.78(+0.42%) |
Nov 19, 2021 | 186.36 | 186.85 | 184.65 | 185.75 | 79,260 | -2.48(-1.32%) |
Nov 18, 2021 | 189.77 | 188.65 | 188.14 | 188.23 | 67,173 | -1.17(-0.62%) |
Nov 17, 2021 | 191.28 | 191.28 | 188.49 | 189.40 | 65,075 | -2.89(-1.50%) |
Nov 16, 2021 | 192.32 | 193.23 | 191.27 | 192.29 | 119,836 | +0.30(+0.15%) |
Nov 15, 2021 | 192.73 | 193.30 | 191.64 | 191.99 | 43,261 | +0.08(+0.04%) |
Nov 12, 2021 | 191.74 | 191.98 | 190.50 | 191.92 | 44,425 | +0.74(+0.38%) |
Nov 11, 2021 | 191.46 | 191.77 | 190.61 | 191.18 | 53,247 | +0.23(+0.12%) |
Nov 10, 2021 | 191.09 | 190.95 | 73,678 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.48 | 191.65 | 189.75 | 191.09 | 158,330 | -1.31(-0.68%) |
Nov 08, 2021 | 192.64 | 193.48 | 192.00 | 192.39 | 66,584 | +0.98(+0.51%) |
Nov 05, 2021 | 191.86 | 193.05 | 190.64 | 191.41 | 52,093 | +1.14(+0.60%) |
Nov 04, 2021 | 192.12 | 192.12 | 189.04 | 190.28 | 61,192 | -1.80(-0.94%) |
Nov 03, 2021 | 191.07 | 192.71 | 190.72 | 192.08 | 109,940 | +0.82(+0.43%) |
Nov 02, 2021 | 191.29 | 191.76 | 190.49 | 191.26 | 53,723 | +0.06(+0.03%) |
Nov 01, 2021 | 191.98 | 190.53 | 190.61 | 191.20 | 44,833 | +0.68(+0.36%) |
Oct 29, 2021 | 190.70 | 191.24 | 190.12 | 190.53 | 34,908 | +0.03(+0.02%) |
Oct 28, 2021 | 190.00 | 190.69 | 189.58 | 190.50 | 43,837 | +1.75(+0.93%) |
Oct 27, 2021 | 192.45 | 192.63 | 188.69 | 188.74 | 60,463 | -5.38(-2.77%) |
Oct 26, 2021 | 195.07 | 194.12 | 194.12 | 68,741 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.13 | 195.13 | 193.78 | 194.16 | 44,368 | +0.26(+0.13%) |
Oct 22, 2021 | 192.11 | 194.03 | 192.11 | 193.90 | 35,306 | +2.38(+1.24%) |
Oct 21, 2021 | 192.28 | 192.29 | 190.53 | 191.53 | 41,202 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 192.26 | 190.49 | 192.15 | 42,414 | +0.93(+0.49%) |
Oct 19, 2021 | 190.39 | 191.21 | 189.52 | 191.21 | 106,288 | +1.85(+0.98%) |
Oct 18, 2021 | 188.53 | 189.96 | 187.96 | 189.36 | 49,535 | +0.64(+0.34%) |
Oct 15, 2021 | 187.26 | 189.61 | 187.07 | 188.72 | 58,323 | +3.47(+1.87%) |
Oct 14, 2021 | 184.36 | 185.32 | 182.88 | 185.25 | 84,118 | +3.08(+1.69%) |
Oct 13, 2021 | 183.52 | 183.52 | 180.30 | 182.17 | 56,503 | -1.08(-0.59%) |
Oct 12, 2021 | 183.70 | 184.47 | 182.71 | 183.25 | 69,604 | -0.47(-0.25%) |
Oct 11, 2021 | 186.60 | 187.48 | 183.66 | 183.72 | 52,337 | -2.48(-1.33%) |
Oct 08, 2021 | 185.57 | 187.06 | 185.57 | 186.19 | 39,786 | +0.79(+0.43%) |
Oct 07, 2021 | 185.70 | 187.15 | 185.16 | 185.40 | 52,878 | +1.56(+0.85%) |
Oct 06, 2021 | 181.86 | 183.95 | 180.62 | 183.84 | 95,512 | +0.29(+0.16%) |
Oct 05, 2021 | 182.24 | 184.61 | 181.20 | 183.55 | 103,102 | +2.67(+1.48%) |
Oct 04, 2021 | 182.77 | 184.15 | 180.09 | 180.88 | 229,599 | -2.19(-1.20%) |
Oct 01, 2021 | 179.97 | 183.91 | 179.38 | 183.08 | 67,338 | +3.59(+2.00%) |
Sep 30, 2021 | 183.25 | 183.28 | 179.47 | 179.49 | 118,434 | -3.00(-1.65%) |
Sep 29, 2021 | 182.74 | 183.21 | 181.73 | 182.49 | 77,479 | +0.26(+0.14%) |
Sep 28, 2021 | 185.16 | 185.47 | 181.89 | 182.24 | 114,265 | -3.21(-1.73%) |
Sep 27, 2021 | 184.27 | 185.84 | 184.27 | 185.44 | 69,083 | +2.32(+1.27%) |
Sep 24, 2021 | 181.67 | 183.56 | 181.67 | 183.12 | 34,953 | +1.26(+0.69%) |
Sep 23, 2021 | 178.77 | 182.41 | 178.77 | 181.86 | 49,948 | +5.15(+2.91%) |
Sep 22, 2021 | 175.84 | 177.94 | 175.84 | 176.71 | 38,894 | +2.78(+1.60%) |
Sep 21, 2021 | 175.10 | 175.63 | 173.29 | 173.94 | 121,774 | -0.02(-0.01%) |
Sep 20, 2021 | 174.05 | 174.47 | 171.37 | 173.96 | 115,180 | -4.35(-2.44%) |
Sep 17, 2021 | 179.13 | 179.49 | 177.84 | 178.31 | 39,469 | -0.81(-0.45%) |
Sep 16, 2021 | 180.30 | 180.81 | 178.46 | 179.11 | 42,282 | -0.25(-0.14%) |
Sep 15, 2021 | 177.65 | 179.86 | 177.41 | 179.36 | 51,184 | +1.67(+0.94%) |
Sep 14, 2021 | 180.47 | 181.18 | 177.12 | 177.69 | 68,369 | -2.32(-1.29%) |
Sep 13, 2021 | 179.65 | 180.04 | 178.76 | 180.01 | 50,446 | +1.72(+0.96%) |
Sep 10, 2021 | 180.97 | 180.97 | 178.23 | 178.29 | 77,500 | -1.42(-0.79%) |
Sep 09, 2021 | 179.33 | 181.35 | 178.96 | 179.71 | 38,060 | +0.47(+0.27%) |
Sep 08, 2021 | 179.26 | 180.06 | 178.33 | 179.24 | 47,939 | -0.40(-0.22%) |
Sep 07, 2021 | 180.71 | 181.35 | 179.62 | 179.64 | 53,712 | -0.63(-0.35%) |
Sep 03, 2021 | 180.79 | 181.00 | 180.01 | 180.26 | 26,702 | -0.60(-0.33%) |
Sep 02, 2021 | 181.64 | 181.64 | 180.35 | 180.86 | 36,100 | -0.26(-0.14%) |
Sep 01, 2021 | 182.15 | 182.15 | 180.52 | 181.12 | 81,225 | -0.80(-0.44%) |
Aug 31, 2021 | 182.69 | 183.49 | 181.59 | 181.92 | 58,212 | -0.54(-0.30%) |
Aug 30, 2021 | 185.44 | 185.44 | 182.40 | 182.46 | 83,063 | -2.71(-1.46%) |
Aug 27, 2021 | 182.82 | 185.24 | 182.82 | 185.17 | 97,111 | +2.52(+1.38%) |
Aug 26, 2021 | 184.25 | 184.52 | 182.41 | 182.65 | 72,613 | -1.02(-0.55%) |
Aug 25, 2021 | 182.28 | 184.65 | 182.13 | 183.67 | 44,808 | +1.89(+1.04%) |
Aug 24, 2021 | 180.95 | 182.06 | 180.95 | 181.78 | 29,762 | +1.43(+0.79%) |
Aug 23, 2021 | 179.78 | 180.89 | 179.78 | 180.35 | 34,583 | +1.89(+1.06%) |
Aug 20, 2021 | 177.63 | 178.59 | 176.92 | 178.46 | 163,446 | +1.22(+0.69%) |
Aug 19, 2021 | 176.59 | 178.63 | 176.30 | 177.24 | 94,418 | -1.74(-0.97%) |
Aug 18, 2021 | 180.36 | 181.69 | 178.85 | 178.98 | 88,699 | -2.21(-1.22%) |
Aug 17, 2021 | 181.93 | 182.49 | 179.51 | 181.19 | 51,980 | -1.80(-0.98%) |
Aug 16, 2021 | 181.97 | 182.98 | 180.46 | 182.98 | 51,009 | -0.33(-0.18%) |
Aug 13, 2021 | 184.75 | 184.75 | 182.89 | 183.31 | 41,547 | -1.17(-0.63%) |
Aug 12, 2021 | 184.81 | 184.81 | 183.45 | 184.48 | 51,013 | -0.06(-0.03%) |
Aug 11, 2021 | 183.53 | 184.54 | 182.91 | 184.54 | 84,290 | +1.44(+0.79%) |
Aug 10, 2021 | 181.95 | 183.40 | 181.59 | 183.10 | 246,073 | +1.25(+0.68%) |
Aug 09, 2021 | 181.73 | 182.50 | 180.66 | 181.85 | 48,596 | +0.01(+0.01%) |
Aug 06, 2021 | 180.27 | 182.33 | 180.27 | 181.84 | 96,571 | +3.22(+1.80%) |
Aug 05, 2021 | 177.21 | 178.65 | 177.21 | 178.62 | 73,612 | +2.37(+1.34%) |
Aug 04, 2021 | 175.54 | 177.50 | 175.50 | 176.25 | 88,656 | -0.71(-0.40%) |
Aug 03, 2021 | 176.81 | 177.12 | 173.93 | 176.97 | 62,794 | +0.98(+0.56%) |
Aug 02, 2021 | 177.72 | 179.68 | 175.82 | 175.99 | 102,977 | -1.04(-0.59%) |
Jul 30, 2021 | 177.86 | 179.05 | 176.72 | 177.02 | 68,752 | -1.43(-0.80%) |
Jul 29, 2021 | 177.92 | 179.34 | 177.17 | 178.45 | 61,420 | +1.92(+1.09%) |
Jul 28, 2021 | 177.32 | 177.47 | 175.76 | 176.53 | 75,920 | -0.29(-0.17%) |
Jul 27, 2021 | 175.73 | 177.56 | 175.43 | 176.82 | 123,351 | -0.29(-0.17%) |
Jul 26, 2021 | 175.68 | 177.09 | 175.68 | 177.12 | 117,055 | +0.97(+0.55%) |
Jul 23, 2021 | 176.45 | 177.40 | 175.68 | 176.15 | 91,987 | +0.97(+0.55%) |
Jul 22, 2021 | 176.46 | 176.47 | 174.12 | 175.18 | 122,211 | -1.33(-0.75%) |
Jul 21, 2021 | 175.01 | 177.20 | 174.59 | 176.51 | 114,427 | +2.93(+1.69%) |
Jul 20, 2021 | 169.24 | 174.58 | 168.99 | 173.59 | 115,866 | +4.17(+2.46%) |
Jul 19, 2021 | 170.93 | 171.35 | 168.56 | 169.41 | 182,563 | -5.48(-3.14%) |
Jul 16, 2021 | 178.63 | 178.63 | 174.59 | 174.90 | 48,436 | -2.59(-1.46%) |
Jul 15, 2021 | 175.28 | 178.34 | 175.28 | 177.49 | 113,836 | +0.76(+0.43%) |
Jul 14, 2021 | 177.21 | 177.95 | 174.91 | 176.73 | 206,849 | -0.30(-0.17%) |
Jul 13, 2021 | 178.04 | 178.04 | 176.44 | 177.03 | 69,326 | -1.40(-0.78%) |
Jul 12, 2021 | 175.78 | 178.63 | 175.38 | 178.43 | 82,371 | +1.96(+1.11%) |
Jul 09, 2021 | 174.14 | 176.61 | 174.09 | 176.47 | 54,801 | +4.63(+2.69%) |
Jul 08, 2021 | 171.58 | 173.14 | 170.92 | 171.85 | 98,300 | -3.20(-1.83%) |
Jul 07, 2021 | 174.48 | 175.42 | 173.56 | 175.05 | 57,923 | -0.06(-0.03%) |
Jul 06, 2021 | 177.35 | 177.35 | 174.09 | 175.10 | 53,819 | -2.44(-1.38%) |
Jul 02, 2021 | 177.29 | 177.70 | 176.83 | 177.55 | 41,850 | +0.22(+0.12%) |
Jul 01, 2021 | 176.62 | 177.33 | 176.11 | 177.33 | 65,133 | +1.33(+0.76%) |
Jun 30, 2021 | 175.11 | 176.37 | 175.07 | 176.00 | 127,077 | +0.37(+0.21%) |
Jun 29, 2021 | 176.98 | 177.48 | 175.22 | 175.63 | 117,131 | -0.45(-0.25%) |
Jun 28, 2021 | 177.45 | 177.45 | 175.10 | 176.07 | 53,398 | -1.80(-1.01%) |
Jun 25, 2021 | 176.82 | 178.14 | 175.93 | 177.87 | 55,141 | +2.06(+1.17%) |
Jun 24, 2021 | 175.10 | 176.15 | 174.33 | 175.81 | 70,942 | +1.97(+1.13%) |
Jun 23, 2021 | 173.90 | 174.53 | 173.54 | 173.84 | 92,768 | +0.53(+0.31%) |
Jun 22, 2021 | 173.04 | 173.96 | 171.46 | 173.31 | 101,071 | +0.56(+0.32%) |
Jun 21, 2021 | 170.03 | 172.87 | 169.99 | 172.75 | 85,542 | +4.04(+2.39%) |
Jun 18, 2021 | 170.41 | 170.59 | 168.64 | 168.71 | 136,836 | -3.68(-2.13%) |
Jun 17, 2021 | 177.30 | 177.30 | 171.78 | 172.39 | 92,859 | -4.20(-2.38%) |
Jun 16, 2021 | 176.56 | 177.35 | 174.36 | 176.59 | 55,040 | -0.17(-0.10%) |
Jun 15, 2021 | 176.66 | 177.34 | 175.63 | 176.76 | 189,300 | +0.52(+0.30%) |
Jun 14, 2021 | 177.53 | 177.71 | 175.39 | 176.24 | 96,454 | -1.59(-0.89%) |
Jun 11, 2021 | 177.11 | 177.94 | 177.02 | 177.82 | 74,420 | +0.96(+0.54%) |
Jun 10, 2021 | 179.74 | 180.23 | 176.64 | 176.86 | 55,850 | -1.57(-0.88%) |
Jun 09, 2021 | 179.46 | 179.47 | 178.43 | 178.43 | 39,635 | -1.77(-0.98%) |
Jun 08, 2021 | 179.63 | 180.67 | 178.44 | 180.21 | 52,214 | -0.13(-0.07%) |
Jun 07, 2021 | 181.45 | 181.46 | 180.07 | 180.34 | 86,627 | -0.54(-0.30%) |
Jun 04, 2021 | 180.90 | 180.95 | 179.35 | 180.88 | 112,215 | +0.50(+0.28%) |
Jun 03, 2021 | 179.54 | 181.30 | 179.54 | 180.38 | 419,550 | +0.20(+0.11%) |
Jun 02, 2021 | 180.13 | 180.82 | 179.55 | 180.18 | 91,997 | +0.68(+0.38%) |
Jun 01, 2021 | 180.41 | 180.83 | 179.27 | 179.50 | 108,782 | +0.91(+0.51%) |
May 28, 2021 | 178.96 | 178.96 | 177.50 | 178.59 | 81,344 | +0.08(+0.04%) |
May 27, 2021 | 178.55 | 178.89 | 177.46 | 178.51 | 71,990 | +1.65(+0.93%) |
May 26, 2021 | 177.13 | 177.52 | 175.90 | 176.86 | 567,685 | +0.42(+0.24%) |
May 25, 2021 | 178.75 | 179.69 | 176.26 | 176.44 | 98,529 | -1.67(-0.94%) |
May 24, 2021 | 178.15 | 178.57 | 177.24 | 178.11 | 272,648 | +1.06(+0.60%) |
May 21, 2021 | 176.17 | 178.05 | 176.17 | 177.05 | 183,654 | +1.74(+0.99%) |
May 20, 2021 | 174.91 | 176.28 | 174.01 | 175.31 | 498,028 | +0.50(+0.29%) |
May 19, 2021 | 173.53 | 174.88 | 172.06 | 174.81 | 100,094 | -1.15(-0.65%) |
May 18, 2021 | 178.48 | 178.74 | 175.87 | 175.96 | 81,147 | -2.40(-1.35%) |
May 17, 2021 | 177.74 | 178.46 | 176.66 | 178.36 | 44,695 | +0.36(+0.20%) |
May 14, 2021 | 176.34 | 178.25 | 175.96 | 178.00 | 77,326 | +2.87(+1.64%) |
May 13, 2021 | 171.98 | 175.98 | 171.98 | 175.12 | 111,535 | +3.28(+1.91%) |
May 12, 2021 | 175.74 | 176.51 | 171.50 | 171.84 | 144,050 | -2.96(-1.69%) |
May 11, 2021 | 174.98 | 176.85 | 173.95 | 174.80 | 104,038 | -2.17(-1.23%) |
May 10, 2021 | 179.29 | 179.90 | 176.89 | 176.97 | 266,468 | -1.37(-0.77%) |
May 07, 2021 | 175.96 | 178.43 | 175.96 | 178.34 | 1,407,308 | +0.86(+0.49%) |
May 06, 2021 | 176.09 | 177.48 | 174.55 | 177.48 | 1,160,494 | +2.17(+1.24%) |
May 05, 2021 | 175.55 | 176.18 | 174.17 | 175.31 | 65,027 | +0.83(+0.48%) |
May 04, 2021 | 173.00 | 174.57 | 171.47 | 174.47 | 64,541 | +0.88(+0.51%) |
May 03, 2021 | 174.75 | 174.94 | 173.47 | 173.59 | 28,389 | +0.33(+0.19%) |
Apr 30, 2021 | 174.31 | 174.31 | 172.99 | 173.26 | 24,783 | -2.20(-1.25%) |
Apr 29, 2021 | 174.30 | 175.70 | 173.56 | 175.46 | 35,795 | +2.42(+1.40%) |
Apr 28, 2021 | 172.60 | 173.36 | 172.60 | 173.04 | 35,245 | +1.00(+0.58%) |
Apr 27, 2021 | 170.98 | 172.08 | 170.62 | 172.03 | 26,297 | +1.38(+0.81%) |
Apr 26, 2021 | 170.35 | 172.08 | 170.35 | 170.65 | 34,142 | +0.90(+0.53%) |
Apr 23, 2021 | 166.42 | 170.39 | 166.42 | 169.75 | 16,768 | +3.42(+2.06%) |
Apr 22, 2021 | 168.07 | 168.45 | 165.98 | 166.33 | 20,415 | -1.42(-0.85%) |
Apr 21, 2021 | 164.92 | 167.82 | 164.92 | 167.75 | 31,388 | +2.48(+1.50%) |
Apr 20, 2021 | 167.60 | 167.60 | 164.66 | 165.26 | 73,051 | -3.58(-2.12%) |
Apr 19, 2021 | 169.20 | 169.53 | 168.49 | 168.85 | 73,275 | -0.44(-0.26%) |
Apr 16, 2021 | 169.82 | 169.82 | 168.43 | 169.28 | 22,568 | +0.95(+0.56%) |
Apr 15, 2021 | 169.03 | 169.03 | 166.88 | 168.34 | 32,681 | +0.27(+0.16%) |
Apr 14, 2021 | 166.59 | 169.24 | 166.36 | 168.07 | 34,340 | +1.13(+0.68%) |
Apr 13, 2021 | 168.12 | 168.12 | 166.28 | 166.94 | 39,948 | -1.79(-1.06%) |
Apr 12, 2021 | 168.11 | 168.76 | 167.95 | 168.73 | 30,230 | +0.53(+0.32%) |
Apr 09, 2021 | 167.90 | 168.21 | 167.20 | 168.20 | 40,075 | +1.37(+0.82%) |
Apr 08, 2021 | 166.21 | 167.03 | 165.13 | 166.84 | 41,424 | +0.52(+0.31%) |
Apr 07, 2021 | 165.95 | 166.73 | 165.48 | 166.32 | 37,928 | +0.63(+0.38%) |
Apr 06, 2021 | 165.72 | 166.11 | 164.99 | 165.69 | 45,681 | -0.28(-0.17%) |
Apr 05, 2021 | 166.51 | 166.82 | 165.55 | 165.97 | 58,756 | +1.31(+0.79%) |
Apr 01, 2021 | 162.32 | 164.72 | 162.32 | 164.66 | 45,137 | +2.26(+1.39%) |
Mar 31, 2021 | 163.12 | 163.72 | 162.34 | 162.40 | 81,672 | -0.85(-0.52%) |
Mar 30, 2021 | 163.07 | 164.13 | 162.91 | 163.25 | 66,788 | +0.99(+0.61%) |
Mar 29, 2021 | 162.58 | 163.31 | 160.86 | 162.26 | 112,486 | -2.20(-1.34%) |
Mar 26, 2021 | 163.22 | 164.54 | 162.11 | 164.46 | 51,781 | +3.02(+1.87%) |
Mar 25, 2021 | 158.90 | 161.74 | 157.61 | 161.44 | 172,352 | +2.30(+1.45%) |
Mar 24, 2021 | 159.48 | 161.71 | 159.14 | 159.14 | 93,345 | +0.53(+0.33%) |
Mar 23, 2021 | 160.45 | 161.02 | 158.18 | 158.61 | 73,959 | -2.42(-1.50%) |
Mar 22, 2021 | 161.88 | 162.08 | 160.77 | 161.03 | 36,813 | -1.88(-1.15%) |
Mar 19, 2021 | 164.44 | 164.44 | 161.90 | 162.91 | 63,377 | -2.76(-1.67%) |
Mar 18, 2021 | 167.21 | 169.00 | 165.31 | 165.67 | 148,940 | -0.13(-0.08%) |
Mar 17, 2021 | 166.04 | 166.64 | 164.44 | 165.81 | 46,106 | +0.80(+0.49%) |
Mar 16, 2021 | 165.85 | 165.85 | 164.20 | 165.00 | 32,885 | -1.33(-0.80%) |
Mar 15, 2021 | 167.64 | 167.64 | 164.74 | 166.33 | 64,963 | -0.72(-0.43%) |
Mar 12, 2021 | 166.96 | 167.38 | 166.29 | 167.05 | 52,796 | +1.62(+0.98%) |
Mar 11, 2021 | 164.89 | 166.34 | 164.13 | 165.44 | 67,133 | +0.56(+0.34%) |
Mar 10, 2021 | 162.86 | 165.28 | 162.52 | 164.88 | 61,826 | +2.96(+1.83%) |
Mar 09, 2021 | 162.48 | 164.01 | 160.52 | 161.92 | 80,253 | -1.11(-0.68%) |
Mar 08, 2021 | 161.63 | 164.91 | 161.24 | 163.03 | 218,333 | +2.44(+1.52%) |
Mar 05, 2021 | 160.50 | 160.63 | 155.81 | 160.59 | 48,458 | +2.74(+1.74%) |
Mar 04, 2021 | 159.63 | 160.91 | 155.53 | 157.85 | 222,699 | -2.00(-1.25%) |
Mar 03, 2021 | 159.50 | 161.81 | 159.50 | 159.85 | 72,040 | +0.93(+0.58%) |
Mar 02, 2021 | 159.47 | 160.03 | 158.78 | 158.92 | 63,612 | -0.68(-0.43%) |
Mar 01, 2021 | 157.66 | 160.44 | 157.66 | 159.60 | 57,364 | +4.78(+3.09%) |
Feb 26, 2021 | 157.25 | 157.71 | 154.48 | 154.82 | 50,680 | -2.87(-1.82%) |
Feb 25, 2021 | 161.98 | 161.98 | 157.13 | 157.70 | 96,282 | -3.33(-2.07%) |
Feb 24, 2021 | 157.42 | 161.18 | 157.42 | 161.02 | 90,167 | +4.06(+2.59%) |
Feb 23, 2021 | 156.06 | 157.22 | 155.00 | 156.96 | 71,002 | +1.37(+0.88%) |
Feb 22, 2021 | 153.24 | 156.29 | 153.24 | 155.59 | 37,514 | +1.38(+0.89%) |
Feb 19, 2021 | 153.36 | 154.67 | 153.36 | 154.21 | 39,359 | +1.59(+1.04%) |
Feb 18, 2021 | 151.78 | 152.90 | 151.34 | 152.62 | 40,856 | -0.55(-0.36%) |
Feb 17, 2021 | 152.15 | 153.32 | 151.71 | 153.17 | 35,510 | +0.16(+0.11%) |
Feb 16, 2021 | 152.01 | 153.58 | 151.67 | 153.01 | 44,753 | +2.43(+1.61%) |
Feb 12, 2021 | 148.89 | 150.78 | 148.89 | 150.58 | 24,758 | +1.13(+0.76%) |
Feb 11, 2021 | 150.00 | 150.41 | 148.22 | 149.45 | 27,317 | +0.29(+0.19%) |
Feb 10, 2021 | 149.83 | 149.95 | 148.86 | 149.16 | 26,165 | -0.05(-0.03%) |
Feb 09, 2021 | 148.55 | 149.49 | 147.99 | 149.21 | 37,103 | +0.06(+0.04%) |
Feb 08, 2021 | 148.59 | 149.28 | 148.44 | 149.15 | 55,916 | +1.30(+0.88%) |
Feb 05, 2021 | 149.09 | 149.09 | 147.62 | 147.85 | 47,189 | +0.00(+0.00%) |
Feb 04, 2021 | 145.02 | 147.85 | 145.02 | 147.85 | 64,323 | +3.71(+2.58%) |
Feb 03, 2021 | 143.49 | 144.40 | 143.34 | 144.13 | 305,458 | +0.51(+0.36%) |
Feb 02, 2021 | 141.33 | 144.31 | 141.33 | 143.62 | 113,854 | +3.78(+2.70%) |
Feb 01, 2021 | 138.96 | 139.93 | 138.20 | 139.84 | 34,558 | +2.46(+1.79%) |
Jan 29, 2021 | 140.27 | 140.49 | 137.00 | 137.38 | 51,950 | -3.12(-2.22%) |
Jan 28, 2021 | 139.30 | 141.91 | 139.30 | 140.50 | 70,234 | +2.93(+2.13%) |
Jan 27, 2021 | 139.80 | 140.20 | 137.27 | 137.57 | 66,237 | -4.47(-3.15%) |
Jan 26, 2021 | 143.57 | 143.63 | 142.04 | 142.04 | 32,226 | -0.92(-0.64%) |
Jan 25, 2021 | 143.21 | 143.21 | 140.82 | 142.96 | 242,649 | -1.27(-0.88%) |
Jan 22, 2021 | 143.67 | 144.88 | 143.67 | 144.23 | 33,328 | -1.14(-0.79%) |
Jan 21, 2021 | 147.09 | 147.09 | 145.35 | 145.37 | 62,273 | -1.66(-1.13%) |
Jan 20, 2021 | 147.58 | 147.58 | 146.67 | 147.03 | 73,622 | -0.02(-0.01%) |
Jan 19, 2021 | 147.61 | 147.96 | 146.49 | 147.05 | 88,933 | +0.43(+0.30%) |
Jan 15, 2021 | 147.55 | 147.88 | 146.06 | 146.62 | 95,647 | -2.94(-1.97%) |
Jan 14, 2021 | 150.65 | 150.88 | 149.51 | 149.56 | 135,525 | -0.45(-0.30%) |
Jan 13, 2021 | 150.19 | 150.36 | 149.21 | 150.01 | 279,350 | -0.14(-0.09%) |
Jan 12, 2021 | 149.98 | 150.66 | 149.33 | 150.15 | 215,262 | +1.03(+0.69%) |
Jan 11, 2021 | 147.41 | 149.38 | 147.06 | 149.12 | 79,436 | +0.50(+0.34%) |
Jan 08, 2021 | 149.21 | 149.21 | 146.74 | 148.62 | 67,609 | -0.09(-0.06%) |
Jan 07, 2021 | 148.59 | 150.19 | 148.39 | 148.72 | 60,691 | +2.53(+1.73%) |
Jan 06, 2021 | 143.13 | 147.61 | 143.13 | 146.18 | 168,265 | +5.32(+3.78%) |
Jan 05, 2021 | 140.15 | 141.39 | 139.52 | 140.86 | 144,108 | +0.56(+0.40%) |