Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 187.42 | 188.94 | 187.42 | 188.60 | 6,350 | +1.01(+0.54%) |
Dec 30, 2021 | 188.26 | 188.55 | 187.59 | 187.59 | 12,466 | -0.32(-0.17%) |
Dec 29, 2021 | 187.08 | 188.35 | 187.08 | 187.91 | 17,516 | +0.90(+0.48%) |
Dec 28, 2021 | 185.54 | 187.18 | 185.54 | 187.02 | 16,425 | +1.06(+0.57%) |
Dec 27, 2021 | 184.44 | 185.96 | 184.44 | 185.96 | 15,968 | +1.68(+0.91%) |
Dec 23, 2021 | 184.05 | 184.72 | 184.05 | 184.28 | 21,177 | +0.48(+0.26%) |
Dec 22, 2021 | 183.01 | 183.81 | 182.04 | 183.81 | 14,289 | +0.98(+0.53%) |
Dec 21, 2021 | 182.77 | 183.18 | 182.35 | 182.83 | 64,941 | +0.01(+0.01%) |
Dec 20, 2021 | 181.80 | 182.81 | 181.35 | 182.81 | 17,683 | -0.22(-0.12%) |
Dec 17, 2021 | 185.11 | 185.44 | 182.97 | 183.03 | 22,786 | -2.39(-1.29%) |
Dec 16, 2021 | 183.55 | 185.64 | 183.50 | 185.43 | 16,312 | +2.04(+1.11%) |
Dec 15, 2021 | 181.88 | 183.44 | 181.88 | 183.38 | 21,727 | +1.75(+0.96%) |
Dec 14, 2021 | 181.95 | 182.16 | 181.27 | 181.63 | 12,568 | -0.01(-0.00%) |
Dec 13, 2021 | 179.51 | 182.02 | 179.37 | 181.64 | 20,560 | +2.11(+1.18%) |
Dec 10, 2021 | 178.07 | 179.53 | 178.07 | 179.53 | 18,217 | +2.24(+1.26%) |
Dec 09, 2021 | 176.07 | 177.76 | 176.07 | 177.29 | 8,952 | +0.50(+0.28%) |
Dec 08, 2021 | 176.82 | 177.10 | 175.43 | 176.79 | 6,553 | -0.02(-0.01%) |
Dec 07, 2021 | 176.91 | 177.79 | 176.68 | 176.81 | 14,446 | +0.13(+0.07%) |
Dec 06, 2021 | 174.67 | 177.39 | 174.67 | 176.68 | 12,251 | +3.09(+1.78%) |
Dec 03, 2021 | 172.21 | 173.59 | 172.21 | 173.59 | 13,333 | +2.18(+1.27%) |
Dec 02, 2021 | 169.32 | 172.45 | 169.32 | 171.41 | 10,329 | +2.32(+1.37%) |
Dec 01, 2021 | 170.42 | 172.26 | 169.06 | 169.09 | 14,981 | -0.23(-0.14%) |
Nov 30, 2021 | 173.48 | 173.48 | 169.20 | 169.32 | 11,012 | -4.77(-2.74%) |
Nov 29, 2021 | 174.05 | 174.86 | 173.60 | 174.09 | 14,494 | +0.48(+0.27%) |
Nov 26, 2021 | 174.29 | 174.43 | 173.22 | 173.61 | 10,940 | -2.35(-1.34%) |
Nov 24, 2021 | 176.69 | 176.69 | 175.48 | 175.96 | 33,977 | -1.14(-0.65%) |
Nov 23, 2021 | 175.69 | 177.10 | 175.63 | 177.10 | 21,404 | +1.35(+0.77%) |
Nov 22, 2021 | 174.68 | 176.92 | 174.68 | 175.75 | 6,479 | +1.21(+0.69%) |
Nov 19, 2021 | 175.78 | 175.78 | 174.54 | 174.54 | 7,255 | -1.16(-0.66%) |
Nov 18, 2021 | 176.11 | 175.74 | 175.74 | 175.71 | 10,823 | -0.60(-0.34%) |
Nov 17, 2021 | 176.18 | 176.48 | 176.16 | 176.31 | 7,726 | -0.45(-0.25%) |
Nov 16, 2021 | 177.68 | 178.20 | 176.62 | 176.75 | 11,827 | -1.01(-0.57%) |
Nov 15, 2021 | 177.39 | 177.95 | 177.11 | 177.77 | 13,236 | +0.81(+0.46%) |
Nov 12, 2021 | 177.36 | 177.76 | 176.81 | 176.95 | 8,126 | +0.02(+0.01%) |
Nov 11, 2021 | 177.10 | 177.10 | 176.53 | 176.94 | 9,186 | -0.10(-0.06%) |
Nov 10, 2021 | 176.71 | 177.04 | 22,648 | +0.85(+0.48%) | ||
Nov 09, 2021 | 175.46 | 176.52 | 175.46 | 176.19 | 7,972 | +0.33(+0.19%) |
Nov 08, 2021 | 177.49 | 177.49 | 175.33 | 175.86 | 13,854 | -1.53(-0.86%) |
Nov 05, 2021 | 176.71 | 177.65 | 176.71 | 177.39 | 10,882 | +1.11(+0.63%) |
Nov 04, 2021 | 175.60 | 176.28 | 175.60 | 176.28 | 7,883 | -0.34(-0.19%) |
Nov 03, 2021 | 174.33 | 176.62 | 174.33 | 176.62 | 13,190 | +2.47(+1.42%) |
Nov 02, 2021 | 173.41 | 174.38 | 173.37 | 174.14 | 15,089 | +0.94(+0.54%) |
Nov 01, 2021 | 173.09 | 173.62 | 172.98 | 173.21 | 9,785 | +0.22(+0.13%) |
Oct 29, 2021 | 172.86 | 173.38 | 172.38 | 172.98 | 10,126 | -0.15(-0.09%) |
Oct 28, 2021 | 172.18 | 173.14 | 172.18 | 173.13 | 14,668 | +1.01(+0.59%) |
Oct 27, 2021 | 173.98 | 173.73 | 172.01 | 172.12 | 34,927 | -1.16(-0.67%) |
Oct 26, 2021 | 172.81 | 173.50 | 173.28 | 24,932 | +0.96(+0.56%) | |
Oct 25, 2021 | 172.78 | 172.78 | 171.82 | 172.31 | 22,323 | -0.73(-0.42%) |
Oct 22, 2021 | 172.03 | 173.21 | 172.03 | 173.04 | 8,858 | +0.99(+0.58%) |
Oct 21, 2021 | 173.02 | 173.02 | 171.90 | 172.04 | 10,933 | -0.77(-0.44%) |
Oct 20, 2021 | 171.61 | 173.17 | 171.61 | 172.81 | 14,168 | +1.51(+0.88%) |
Oct 19, 2021 | 171.13 | 171.31 | 170.38 | 171.31 | 9,166 | -0.23(-0.14%) |
Oct 18, 2021 | 172.69 | 172.69 | 171.03 | 171.54 | 20,700 | -1.46(-0.84%) |
Oct 15, 2021 | 174.09 | 174.09 | 172.75 | 173.00 | 8,198 | -0.52(-0.30%) |
Oct 14, 2021 | 172.33 | 173.86 | 172.28 | 173.51 | 6,555 | +1.97(+1.15%) |
Oct 13, 2021 | 171.07 | 171.71 | 169.96 | 171.55 | 39,043 | +0.49(+0.29%) |
Oct 12, 2021 | 170.85 | 171.92 | 170.74 | 171.06 | 10,372 | +0.05(+0.03%) |
Oct 11, 2021 | 171.04 | 171.88 | 170.96 | 171.01 | 8,639 | +0.04(+0.02%) |
Oct 08, 2021 | 171.17 | 171.52 | 170.86 | 170.97 | 10,049 | -0.23(-0.14%) |
Oct 07, 2021 | 171.48 | 172.34 | 171.09 | 171.20 | 13,012 | +0.76(+0.44%) |
Oct 06, 2021 | 167.94 | 170.45 | 167.88 | 170.45 | 13,227 | +1.37(+0.81%) |
Oct 05, 2021 | 168.89 | 169.73 | 168.57 | 169.08 | 45,423 | +0.66(+0.39%) |
Oct 04, 2021 | 168.43 | 169.84 | 167.50 | 168.41 | 19,133 | -0.39(-0.23%) |
Oct 01, 2021 | 168.53 | 169.40 | 167.13 | 168.81 | 34,829 | +0.65(+0.38%) |
Sep 30, 2021 | 172.16 | 172.16 | 168.64 | 168.16 | 23,360 | -3.47(-2.02%) |
Sep 29, 2021 | 170.23 | 172.43 | 170.23 | 171.62 | 15,964 | +1.87(+1.10%) |
Sep 28, 2021 | 170.81 | 171.36 | 169.22 | 169.75 | 27,533 | -1.66(-0.97%) |
Sep 27, 2021 | 172.26 | 172.34 | 171.40 | 171.42 | 18,730 | -0.33(-0.19%) |
Sep 24, 2021 | 171.96 | 172.24 | 171.55 | 171.75 | 9,517 | -0.20(-0.12%) |
Sep 23, 2021 | 171.46 | 172.67 | 171.39 | 171.95 | 10,348 | +0.86(+0.50%) |
Sep 22, 2021 | 171.70 | 172.22 | 171.09 | 171.09 | 26,188 | +0.41(+0.24%) |
Sep 21, 2021 | 171.46 | 172.73 | 170.48 | 170.68 | 32,465 | -0.51(-0.30%) |
Sep 20, 2021 | 171.55 | 172.07 | 169.98 | 171.19 | 36,445 | -1.50(-0.87%) |
Sep 17, 2021 | 173.29 | 173.41 | 172.30 | 172.69 | 10,956 | -0.54(-0.31%) |
Sep 16, 2021 | 173.42 | 173.82 | 172.28 | 173.22 | 7,617 | -0.21(-0.12%) |
Sep 15, 2021 | 171.94 | 173.81 | 171.94 | 173.43 | 34,178 | +0.84(+0.49%) |
Sep 14, 2021 | 173.45 | 173.72 | 172.22 | 172.59 | 9,346 | -0.77(-0.45%) |
Sep 13, 2021 | 173.34 | 173.48 | 172.55 | 173.37 | 6,130 | +0.54(+0.31%) |
Sep 10, 2021 | 174.19 | 174.35 | 172.82 | 172.82 | 8,999 | -0.75(-0.43%) |
Sep 09, 2021 | 174.03 | 174.34 | 173.56 | 173.58 | 10,172 | -0.16(-0.09%) |
Sep 08, 2021 | 173.59 | 173.74 | 172.75 | 173.74 | 4,376 | +0.28(+0.16%) |
Sep 07, 2021 | 174.20 | 174.21 | 173.26 | 173.46 | 13,482 | -0.72(-0.41%) |
Sep 03, 2021 | 174.48 | 174.51 | 173.72 | 174.18 | 8,493 | -0.34(-0.19%) |
Sep 02, 2021 | 175.04 | 175.04 | 174.23 | 174.51 | 7,261 | -0.15(-0.09%) |
Sep 01, 2021 | 173.96 | 174.94 | 173.93 | 174.66 | 11,476 | +0.73(+0.42%) |
Aug 31, 2021 | 174.34 | 174.34 | 173.63 | 173.93 | 27,973 | -0.04(-0.02%) |
Aug 30, 2021 | 173.36 | 174.10 | 173.35 | 173.97 | 5,917 | +0.90(+0.52%) |
Aug 27, 2021 | 171.81 | 173.39 | 171.81 | 173.07 | 6,042 | +1.39(+0.81%) |
Aug 26, 2021 | 172.13 | 172.13 | 171.52 | 171.69 | 17,991 | -1.67(-0.96%) |
Aug 25, 2021 | 173.00 | 173.60 | 172.78 | 173.36 | 5,152 | +0.19(+0.11%) |
Aug 24, 2021 | 173.62 | 173.62 | 172.77 | 173.16 | 13,610 | +0.06(+0.03%) |
Aug 23, 2021 | 172.39 | 173.56 | 172.39 | 173.10 | 8,651 | +1.05(+0.61%) |
Aug 20, 2021 | 171.97 | 172.21 | 171.74 | 172.05 | 10,171 | +0.48(+0.28%) |
Aug 19, 2021 | 170.77 | 171.96 | 170.77 | 171.57 | 16,566 | -0.40(-0.23%) |
Aug 18, 2021 | 172.42 | 173.40 | 171.96 | 171.98 | 25,265 | -0.75(-0.44%) |
Aug 17, 2021 | 173.47 | 173.47 | 171.66 | 172.73 | 16,724 | -2.03(-1.16%) |
Aug 16, 2021 | 174.96 | 174.96 | 174.21 | 174.76 | 41,863 | -0.88(-0.50%) |
Aug 13, 2021 | 175.51 | 175.81 | 175.44 | 175.65 | 10,519 | +0.49(+0.28%) |
Aug 12, 2021 | 174.50 | 175.16 | 174.38 | 175.16 | 4,288 | +0.43(+0.25%) |
Aug 11, 2021 | 174.67 | 174.73 | 174.38 | 174.73 | 5,849 | +0.43(+0.25%) |
Aug 10, 2021 | 173.33 | 174.50 | 173.33 | 174.30 | 12,420 | +0.63(+0.37%) |
Aug 09, 2021 | 173.29 | 173.83 | 173.29 | 173.66 | 9,661 | +0.78(+0.45%) |
Aug 06, 2021 | 173.60 | 173.93 | 172.88 | 172.88 | 6,495 | -0.67(-0.39%) |
Aug 05, 2021 | 173.44 | 173.89 | 173.34 | 173.55 | 8,408 | +0.61(+0.36%) |
Aug 04, 2021 | 174.50 | 174.50 | 172.94 | 172.94 | 7,824 | -2.02(-1.16%) |
Aug 03, 2021 | 174.58 | 175.01 | 174.07 | 174.96 | 6,887 | +0.40(+0.23%) |
Aug 02, 2021 | 174.34 | 175.64 | 174.34 | 174.56 | 24,927 | +0.78(+0.45%) |
Jul 30, 2021 | 172.96 | 174.57 | 172.96 | 173.78 | 42,663 | +0.21(+0.12%) |
Jul 29, 2021 | 172.80 | 173.97 | 172.62 | 173.56 | 11,069 | +2.54(+1.48%) |
Jul 28, 2021 | 171.56 | 171.68 | 170.75 | 171.02 | 8,212 | -0.53(-0.31%) |
Jul 27, 2021 | 172.41 | 172.41 | 170.56 | 171.56 | 9,908 | -0.99(-0.58%) |
Jul 26, 2021 | 172.16 | 172.69 | 171.73 | 172.55 | 5,825 | +0.85(+0.50%) |
Jul 23, 2021 | 170.40 | 171.93 | 170.21 | 171.70 | 6,092 | +1.56(+0.92%) |
Jul 22, 2021 | 170.62 | 170.62 | 169.93 | 170.14 | 5,889 | -0.71(-0.41%) |
Jul 21, 2021 | 171.41 | 171.60 | 170.62 | 170.85 | 9,637 | +0.03(+0.02%) |
Jul 20, 2021 | 168.96 | 170.98 | 168.96 | 170.82 | 21,193 | +1.93(+1.15%) |
Jul 19, 2021 | 168.53 | 168.92 | 167.49 | 168.89 | 23,471 | -1.04(-0.61%) |
Jul 16, 2021 | 171.04 | 171.57 | 169.83 | 169.93 | 10,922 | -0.85(-0.50%) |
Jul 15, 2021 | 170.32 | 170.84 | 169.83 | 170.78 | 23,142 | -0.05(-0.03%) |
Jul 14, 2021 | 171.06 | 171.61 | 170.83 | 170.83 | 23,879 | +0.07(+0.04%) |
Jul 13, 2021 | 171.83 | 171.92 | 170.75 | 170.75 | 12,182 | -1.20(-0.70%) |
Jul 12, 2021 | 170.92 | 172.08 | 170.92 | 171.96 | 9,400 | +1.11(+0.65%) |
Jul 09, 2021 | 170.25 | 170.95 | 170.25 | 170.85 | 11,720 | +1.41(+0.83%) |
Jul 08, 2021 | 168.05 | 169.61 | 168.05 | 169.43 | 10,757 | -0.66(-0.39%) |
Jul 07, 2021 | 170.64 | 170.64 | 169.98 | 170.09 | 16,502 | -0.21(-0.13%) |
Jul 06, 2021 | 171.69 | 171.69 | 169.57 | 170.31 | 16,787 | -1.72(-1.00%) |
Jul 02, 2021 | 172.37 | 172.37 | 171.99 | 172.03 | 7,023 | +0.43(+0.25%) |
Jul 01, 2021 | 171.57 | 171.93 | 171.52 | 171.60 | 10,290 | +0.16(+0.09%) |
Jun 30, 2021 | 170.88 | 171.44 | 170.88 | 171.44 | 27,769 | +0.58(+0.34%) |
Jun 29, 2021 | 171.16 | 171.44 | 170.72 | 170.87 | 11,385 | -0.38(-0.22%) |
Jun 28, 2021 | 170.77 | 171.47 | 170.77 | 171.25 | 21,430 | +0.51(+0.30%) |
Jun 25, 2021 | 170.54 | 170.74 | 170.19 | 170.74 | 18,933 | +2.24(+1.33%) |
Jun 24, 2021 | 168.17 | 169.04 | 168.06 | 168.50 | 25,371 | +1.67(+1.00%) |
Jun 23, 2021 | 166.26 | 167.31 | 166.26 | 166.83 | 16,379 | +0.89(+0.53%) |
Jun 22, 2021 | 165.37 | 166.39 | 165.13 | 165.94 | 11,108 | +0.58(+0.35%) |
Jun 21, 2021 | 164.36 | 165.67 | 164.36 | 165.37 | 27,545 | +1.66(+1.01%) |
Jun 18, 2021 | 164.88 | 164.88 | 163.71 | 163.71 | 51,742 | -1.85(-1.12%) |
Jun 17, 2021 | 164.93 | 166.04 | 164.68 | 165.55 | 22,331 | +0.20(+0.12%) |
Jun 16, 2021 | 166.80 | 166.80 | 164.97 | 165.35 | 11,000 | -1.30(-0.78%) |
Jun 15, 2021 | 167.87 | 167.89 | 166.56 | 166.64 | 20,233 | -1.30(-0.78%) |
Jun 14, 2021 | 168.13 | 168.13 | 167.30 | 167.95 | 6,773 | -0.17(-0.10%) |
Jun 11, 2021 | 167.76 | 168.12 | 167.33 | 168.12 | 5,960 | +0.56(+0.33%) |
Jun 10, 2021 | 167.69 | 167.95 | 167.43 | 167.56 | 8,309 | +0.42(+0.25%) |
Jun 09, 2021 | 168.21 | 168.67 | 167.13 | 167.13 | 14,591 | -1.22(-0.72%) |
Jun 08, 2021 | 170.04 | 170.04 | 167.79 | 168.35 | 16,889 | -0.81(-0.48%) |
Jun 07, 2021 | 168.75 | 169.16 | 167.93 | 169.16 | 5,289 | +0.31(+0.18%) |
Jun 04, 2021 | 168.28 | 168.85 | 168.21 | 168.85 | 9,642 | +1.61(+0.96%) |
Jun 03, 2021 | 166.97 | 168.08 | 166.84 | 167.25 | 12,522 | -0.43(-0.26%) |
Jun 02, 2021 | 168.36 | 168.36 | 167.44 | 167.67 | 12,194 | -0.76(-0.45%) |
Jun 01, 2021 | 169.56 | 169.56 | 168.12 | 168.44 | 14,105 | -0.51(-0.30%) |
May 28, 2021 | 169.08 | 169.50 | 168.84 | 168.94 | 20,169 | +0.02(+0.01%) |
May 27, 2021 | 169.19 | 169.78 | 168.69 | 168.92 | 11,501 | +0.42(+0.25%) |
May 26, 2021 | 167.62 | 168.73 | 167.35 | 168.50 | 16,815 | +1.53(+0.92%) |
May 25, 2021 | 167.68 | 167.68 | 166.43 | 166.97 | 23,891 | -0.01(-0.01%) |
May 24, 2021 | 166.11 | 167.63 | 165.68 | 166.97 | 12,710 | +1.59(+0.96%) |
May 21, 2021 | 166.81 | 166.84 | 165.38 | 165.38 | 5,891 | -0.17(-0.10%) |
May 20, 2021 | 163.95 | 165.77 | 163.95 | 165.55 | 11,003 | +2.26(+1.38%) |
May 19, 2021 | 162.56 | 163.36 | 161.99 | 163.29 | 12,633 | -1.39(-0.85%) |
May 18, 2021 | 165.40 | 166.06 | 164.58 | 164.69 | 8,216 | -0.83(-0.50%) |
May 17, 2021 | 165.70 | 166.07 | 165.07 | 165.52 | 8,005 | -0.97(-0.58%) |
May 14, 2021 | 165.54 | 166.54 | 165.54 | 166.49 | 9,697 | +2.14(+1.30%) |
May 13, 2021 | 164.02 | 165.07 | 163.71 | 164.35 | 18,936 | +1.04(+0.64%) |
May 12, 2021 | 165.91 | 166.40 | 163.05 | 163.31 | 19,405 | -3.91(-2.34%) |
May 11, 2021 | 167.09 | 167.78 | 166.17 | 167.23 | 11,777 | -1.74(-1.03%) |
May 10, 2021 | 170.99 | 171.07 | 168.97 | 168.97 | 14,736 | -1.68(-0.99%) |
May 07, 2021 | 169.56 | 170.76 | 169.56 | 170.65 | 10,228 | +1.47(+0.87%) |
May 06, 2021 | 168.60 | 169.18 | 168.14 | 169.18 | 10,297 | +1.08(+0.65%) |
May 05, 2021 | 168.37 | 168.63 | 168.04 | 168.09 | 5,168 | +0.33(+0.20%) |
May 04, 2021 | 168.65 | 168.65 | 167.21 | 167.76 | 20,747 | -1.37(-0.81%) |
May 03, 2021 | 169.78 | 169.78 | 169.13 | 169.13 | 15,150 | -0.02(-0.01%) |
Apr 30, 2021 | 167.81 | 169.25 | 167.81 | 169.15 | 8,926 | +0.97(+0.57%) |
Apr 29, 2021 | 168.39 | 168.81 | 167.27 | 168.18 | 125,577 | +0.13(+0.08%) |
Apr 28, 2021 | 168.47 | 168.84 | 167.99 | 168.05 | 18,415 | -0.67(-0.40%) |
Apr 27, 2021 | 168.80 | 169.15 | 168.63 | 168.72 | 11,359 | -1.04(-0.61%) |
Apr 26, 2021 | 170.64 | 170.76 | 169.59 | 169.76 | 9,732 | -0.39(-0.23%) |
Apr 23, 2021 | 169.61 | 170.48 | 169.01 | 170.16 | 8,819 | +0.94(+0.55%) |
Apr 22, 2021 | 170.76 | 171.13 | 168.93 | 169.22 | 17,200 | -1.61(-0.94%) |
Apr 21, 2021 | 168.20 | 170.82 | 168.20 | 170.82 | 36,890 | +2.22(+1.32%) |
Apr 20, 2021 | 168.49 | 168.98 | 168.07 | 168.60 | 12,530 | -0.41(-0.24%) |
Apr 19, 2021 | 170.52 | 170.52 | 168.66 | 169.01 | 22,166 | -2.19(-1.28%) |
Apr 16, 2021 | 170.46 | 171.28 | 170.28 | 171.21 | 25,489 | +1.02(+0.60%) |
Apr 15, 2021 | 169.97 | 170.24 | 169.25 | 170.18 | 18,354 | +1.31(+0.78%) |
Apr 14, 2021 | 170.31 | 170.97 | 168.73 | 168.87 | 28,058 | -1.40(-0.82%) |
Apr 13, 2021 | 168.75 | 170.43 | 168.75 | 170.28 | 16,759 | +1.55(+0.92%) |
Apr 12, 2021 | 167.28 | 168.73 | 167.28 | 168.73 | 22,269 | +1.64(+0.98%) |
Apr 09, 2021 | 166.99 | 167.09 | 166.25 | 167.09 | 13,551 | -0.06(-0.03%) |
Apr 08, 2021 | 167.09 | 167.21 | 166.60 | 167.14 | 14,990 | +0.49(+0.30%) |
Apr 07, 2021 | 168.05 | 168.05 | 166.55 | 166.65 | 20,803 | -1.35(-0.80%) |
Apr 06, 2021 | 166.71 | 168.52 | 166.71 | 168.00 | 27,726 | +0.77(+0.46%) |
Apr 05, 2021 | 166.46 | 167.91 | 166.41 | 167.23 | 104,472 | +2.94(+1.79%) |
Apr 01, 2021 | 165.05 | 165.35 | 164.07 | 164.29 | 705,735 | -0.28(-0.17%) |
Mar 31, 2021 | 164.56 | 165.00 | 164.11 | 164.57 | 13,842 | +0.82(+0.50%) |
Mar 30, 2021 | 162.79 | 163.88 | 161.80 | 163.75 | 16,586 | +0.36(+0.22%) |
Mar 29, 2021 | 162.73 | 163.55 | 162.02 | 163.39 | 34,090 | +0.14(+0.09%) |
Mar 26, 2021 | 161.91 | 163.29 | 160.92 | 163.25 | 23,445 | +1.97(+1.22%) |
Mar 25, 2021 | 158.50 | 161.50 | 158.22 | 161.28 | 70,962 | +1.42(+0.89%) |
Mar 24, 2021 | 162.23 | 162.35 | 159.84 | 159.85 | 17,537 | -2.10(-1.30%) |
Mar 23, 2021 | 163.20 | 163.51 | 161.58 | 161.96 | 15,865 | -1.30(-0.80%) |
Mar 22, 2021 | 162.48 | 164.04 | 162.48 | 163.25 | 24,305 | +1.65(+1.02%) |
Mar 19, 2021 | 161.58 | 161.87 | 160.24 | 161.60 | 20,496 | +0.25(+0.15%) |
Mar 18, 2021 | 163.61 | 163.61 | 161.24 | 161.35 | 31,766 | -3.11(-1.89%) |
Mar 17, 2021 | 161.74 | 164.59 | 161.74 | 164.46 | 35,473 | +1.58(+0.97%) |
Mar 16, 2021 | 164.79 | 164.88 | 162.87 | 162.88 | 13,664 | -1.77(-1.08%) |
Mar 15, 2021 | 163.27 | 164.65 | 162.83 | 164.65 | 20,848 | +1.82(+1.12%) |
Mar 12, 2021 | 161.68 | 162.94 | 161.42 | 162.83 | 16,181 | +0.25(+0.15%) |
Mar 11, 2021 | 162.62 | 163.07 | 161.76 | 162.58 | 43,402 | +1.56(+0.97%) |
Mar 10, 2021 | 161.56 | 162.02 | 160.37 | 161.02 | 22,559 | +1.29(+0.81%) |
Mar 09, 2021 | 157.90 | 160.69 | 157.87 | 159.73 | 25,574 | +4.52(+2.91%) |
Mar 08, 2021 | 156.01 | 157.44 | 155.06 | 155.21 | 33,163 | -0.48(-0.31%) |
Mar 05, 2021 | 154.87 | 155.91 | 151.14 | 155.69 | 23,408 | +2.36(+1.54%) |
Mar 04, 2021 | 156.03 | 157.10 | 151.76 | 153.33 | 37,169 | -2.67(-1.71%) |
Mar 03, 2021 | 158.45 | 158.80 | 155.96 | 156.00 | 28,105 | -2.62(-1.65%) |
Mar 02, 2021 | 159.69 | 159.92 | 158.62 | 158.62 | 61,409 | -1.07(-0.67%) |
Mar 01, 2021 | 157.58 | 160.22 | 157.58 | 159.69 | 333,091 | +3.85(+2.47%) |
Feb 26, 2021 | 158.74 | 158.74 | 155.43 | 155.84 | 68,392 | -1.76(-1.12%) |
Feb 25, 2021 | 160.89 | 161.91 | 156.68 | 157.60 | 30,262 | -4.29(-2.65%) |
Feb 24, 2021 | 159.66 | 162.20 | 159.44 | 161.89 | 84,891 | +2.24(+1.40%) |
Feb 23, 2021 | 157.84 | 160.59 | 156.20 | 159.65 | 37,163 | -0.54(-0.34%) |
Feb 22, 2021 | 162.30 | 162.50 | 160.19 | 160.19 | 30,106 | -3.43(-2.10%) |
Feb 19, 2021 | 165.30 | 165.30 | 163.38 | 163.62 | 20,064 | -1.26(-0.76%) |
Feb 18, 2021 | 163.93 | 165.32 | 163.69 | 164.88 | 29,006 | -0.06(-0.04%) |
Feb 17, 2021 | 163.77 | 165.08 | 163.10 | 164.94 | 28,256 | +0.03(+0.02%) |
Feb 16, 2021 | 166.88 | 166.95 | 164.72 | 164.91 | 36,533 | -1.45(-0.87%) |
Feb 12, 2021 | 165.71 | 166.36 | 164.74 | 166.36 | 13,052 | +0.32(+0.19%) |
Feb 11, 2021 | 166.80 | 167.18 | 165.29 | 166.04 | 12,132 | +0.07(+0.04%) |
Feb 10, 2021 | 168.27 | 168.80 | 165.36 | 165.97 | 46,957 | -1.82(-1.08%) |
Feb 09, 2021 | 168.70 | 168.74 | 167.57 | 167.79 | 42,155 | -0.80(-0.48%) |
Feb 08, 2021 | 168.82 | 168.84 | 167.70 | 168.59 | 37,259 | +1.28(+0.77%) |
Feb 05, 2021 | 166.84 | 167.88 | 166.34 | 167.31 | 88,456 | +1.96(+1.18%) |
Feb 04, 2021 | 164.98 | 165.37 | 164.28 | 165.35 | 26,875 | +0.77(+0.47%) |
Feb 03, 2021 | 165.54 | 165.54 | 163.59 | 164.58 | 118,282 | -0.63(-0.38%) |
Feb 02, 2021 | 163.77 | 165.97 | 163.77 | 165.21 | 23,253 | +2.59(+1.59%) |
Feb 01, 2021 | 161.29 | 162.64 | 160.10 | 162.62 | 31,565 | +2.99(+1.87%) |
Jan 29, 2021 | 163.04 | 163.04 | 159.16 | 159.63 | 101,725 | -3.83(-2.34%) |
Jan 28, 2021 | 162.24 | 164.64 | 161.09 | 163.46 | 29,663 | -0.19(-0.11%) |
Jan 27, 2021 | 165.48 | 166.50 | 163.38 | 163.65 | 34,758 | -3.52(-2.11%) |
Jan 26, 2021 | 167.65 | 167.65 | 166.49 | 167.17 | 12,543 | +0.00(+0.00%) |
Jan 25, 2021 | 165.55 | 167.73 | 165.00 | 167.17 | 23,746 | +2.09(+1.26%) |
Jan 22, 2021 | 164.81 | 165.26 | 164.09 | 165.08 | 68,823 | -0.50(-0.30%) |
Jan 21, 2021 | 166.17 | 166.17 | 165.54 | 165.58 | 16,885 | -0.30(-0.18%) |
Jan 20, 2021 | 165.81 | 166.08 | 164.78 | 165.88 | 12,385 | +1.30(+0.79%) |
Jan 19, 2021 | 164.69 | 164.74 | 164.15 | 164.58 | 17,420 | +1.03(+0.63%) |
Jan 15, 2021 | 165.01 | 165.01 | 163.40 | 163.55 | 18,877 | -1.59(-0.97%) |
Jan 14, 2021 | 165.28 | 166.19 | 164.96 | 165.15 | 24,653 | -0.65(-0.39%) |
Jan 13, 2021 | 165.65 | 166.12 | 165.27 | 165.79 | 24,991 | +0.05(+0.03%) |
Jan 12, 2021 | 164.97 | 166.59 | 164.97 | 165.75 | 16,191 | +1.62(+0.99%) |
Jan 11, 2021 | 165.93 | 166.08 | 163.91 | 164.13 | 22,921 | -3.72(-2.21%) |
Jan 08, 2021 | 166.81 | 167.84 | 165.30 | 167.84 | 23,840 | +3.09(+1.87%) |
Jan 07, 2021 | 163.32 | 164.81 | 162.98 | 164.76 | 21,821 | +3.20(+1.98%) |
Jan 06, 2021 | 161.11 | 162.87 | 161.11 | 161.56 | 68,116 | +1.14(+0.71%) |
Jan 05, 2021 | 158.89 | 160.72 | 158.89 | 160.42 | 50,444 | +0.97(+0.61%) |