Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 181.35 | 184.25 | 181.35 | 183.74 | 566,480 | +2.09(+1.15%) |
Dec 30, 2021 | 182.90 | 182.90 | 181.43 | 181.65 | 330,409 | -0.52(-0.29%) |
Dec 29, 2021 | 181.40 | 183.01 | 180.91 | 182.17 | 435,321 | +0.81(+0.44%) |
Dec 28, 2021 | 180.36 | 181.67 | 180.36 | 181.37 | 422,667 | +1.04(+0.57%) |
Dec 27, 2021 | 179.20 | 180.38 | 178.71 | 180.33 | 297,222 | +1.35(+0.75%) |
Dec 23, 2021 | 179.76 | 180.49 | 178.82 | 178.98 | 307,582 | -0.39(-0.22%) |
Dec 22, 2021 | 178.53 | 179.69 | 177.86 | 179.37 | 578,607 | +1.46(+0.82%) |
Dec 21, 2021 | 178.30 | 179.88 | 176.73 | 177.91 | 631,296 | -0.44(-0.25%) |
Dec 20, 2021 | 177.27 | 178.57 | 176.38 | 178.35 | 598,253 | +0.16(+0.09%) |
Dec 17, 2021 | 181.75 | 182.97 | 177.85 | 178.18 | 1,816,576 | -4.28(-2.35%) |
Dec 16, 2021 | 180.23 | 182.97 | 179.85 | 182.47 | 1,009,852 | +2.24(+1.24%) |
Dec 15, 2021 | 178.49 | 180.84 | 178.49 | 180.23 | 838,677 | +1.97(+1.11%) |
Dec 14, 2021 | 179.45 | 179.89 | 177.45 | 178.25 | 811,377 | -0.91(-0.51%) |
Dec 13, 2021 | 176.84 | 179.97 | 175.86 | 179.16 | 770,411 | +2.03(+1.15%) |
Dec 10, 2021 | 175.37 | 177.38 | 174.74 | 177.13 | 693,975 | +2.86(+1.64%) |
Dec 09, 2021 | 173.94 | 175.37 | 173.33 | 174.27 | 738,554 | +0.26(+0.15%) |
Dec 08, 2021 | 172.80 | 174.28 | 171.50 | 174.01 | 1,063,770 | +1.16(+0.67%) |
Dec 07, 2021 | 171.69 | 174.06 | 170.84 | 172.85 | 774,035 | +1.24(+0.72%) |
Dec 06, 2021 | 172.08 | 172.86 | 171.20 | 171.61 | 1,026,902 | +1.03(+0.61%) |
Dec 03, 2021 | 169.08 | 170.88 | 168.80 | 170.58 | 994,514 | +2.77(+1.65%) |
Dec 02, 2021 | 167.33 | 169.27 | 166.94 | 167.80 | 970,324 | +1.12(+0.67%) |
Dec 01, 2021 | 169.82 | 170.35 | 166.28 | 166.68 | 1,330,587 | -1.88(-1.12%) |
Nov 30, 2021 | 169.14 | 170.30 | 167.39 | 168.56 | 3,380,307 | -1.59(-0.93%) |
Nov 29, 2021 | 169.58 | 170.87 | 168.06 | 170.15 | 1,113,173 | +1.18(+0.70%) |
Nov 26, 2021 | 171.36 | 172.63 | 168.54 | 168.97 | 641,750 | -2.90(-1.69%) |
Nov 24, 2021 | 173.05 | 173.37 | 171.16 | 171.87 | 745,757 | -1.18(-0.68%) |
Nov 23, 2021 | 172.15 | 174.49 | 172.15 | 173.05 | 1,351,685 | +1.01(+0.58%) |
Nov 22, 2021 | 169.77 | 173.30 | 168.97 | 172.04 | 790,290 | +1.73(+1.02%) |
Nov 19, 2021 | 171.90 | 172.30 | 169.80 | 170.31 | 1,345,380 | -0.74(-0.43%) |
Nov 18, 2021 | 169.45 | 171.46 | 170.84 | 171.05 | 884,770 | +1.62(+0.96%) |
Nov 17, 2021 | 167.93 | 169.85 | 167.67 | 169.43 | 682,287 | +1.49(+0.89%) |
Nov 16, 2021 | 168.09 | 169.19 | 167.81 | 167.93 | 723,744 | +0.24(+0.14%) |
Nov 15, 2021 | 168.28 | 168.65 | 166.90 | 167.70 | 697,528 | -0.21(-0.12%) |
Nov 12, 2021 | 169.00 | 169.12 | 167.69 | 167.91 | 597,654 | -0.62(-0.37%) |
Nov 11, 2021 | 169.66 | 169.66 | 167.72 | 168.53 | 458,454 | -1.14(-0.67%) |
Nov 10, 2021 | 166.97 | 170.09 | 169.67 | 925,179 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.68 | 166.50 | 164.50 | 166.48 | 808,356 | +1.36(+0.82%) |
Nov 08, 2021 | 166.19 | 166.19 | 163.58 | 165.12 | 593,375 | -0.61(-0.37%) |
Nov 05, 2021 | 166.24 | 167.31 | 165.32 | 165.73 | 952,974 | +0.02(+0.01%) |
Nov 04, 2021 | 166.66 | 167.11 | 164.81 | 165.71 | 634,980 | -1.12(-0.67%) |
Nov 03, 2021 | 165.85 | 167.25 | 165.26 | 166.84 | 654,430 | +1.00(+0.60%) |
Nov 02, 2021 | 165.62 | 166.56 | 163.21 | 165.84 | 751,090 | +0.78(+0.47%) |
Nov 01, 2021 | 165.74 | 166.50 | 164.35 | 165.06 | 797,229 | -0.63(-0.38%) |
Oct 29, 2021 | 166.52 | 168.44 | 164.79 | 165.69 | 1,104,585 | -3.83(-2.26%) |
Oct 28, 2021 | 168.96 | 171.90 | 168.20 | 169.52 | 2,011,686 | -0.10(-0.06%) |
Oct 27, 2021 | 172.38 | 172.55 | 168.78 | 169.62 | 1,084,751 | -2.08(-1.21%) |
Oct 26, 2021 | 170.92 | 172.28 | 171.70 | 732,963 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.02 | 172.04 | 170.19 | 170.31 | 632,162 | -1.77(-1.03%) |
Oct 22, 2021 | 170.39 | 172.63 | 170.18 | 172.07 | 509,945 | +1.70(+1.00%) |
Oct 21, 2021 | 171.83 | 171.83 | 169.75 | 170.37 | 574,753 | +0.10(+0.06%) |
Oct 20, 2021 | 169.99 | 171.05 | 169.83 | 170.27 | 646,066 | +0.46(+0.27%) |
Oct 19, 2021 | 168.97 | 170.31 | 168.55 | 169.81 | 696,190 | +0.92(+0.54%) |
Oct 18, 2021 | 169.76 | 170.05 | 168.59 | 168.89 | 786,635 | -0.83(-0.49%) |
Oct 15, 2021 | 172.14 | 172.22 | 169.19 | 169.72 | 2,759,575 | -2.46(-1.43%) |
Oct 14, 2021 | 171.03 | 172.20 | 169.96 | 172.18 | 893,171 | +1.95(+1.14%) |
Oct 13, 2021 | 170.02 | 170.66 | 167.52 | 170.23 | 908,183 | +0.61(+0.36%) |
Oct 12, 2021 | 168.70 | 170.69 | 167.95 | 169.62 | 1,611,774 | +1.22(+0.72%) |
Oct 11, 2021 | 167.90 | 169.11 | 167.46 | 168.40 | 898,996 | +0.44(+0.26%) |
Oct 08, 2021 | 168.34 | 168.96 | 167.28 | 167.96 | 676,478 | -0.28(-0.17%) |
Oct 07, 2021 | 169.26 | 171.06 | 167.67 | 168.25 | 1,446,769 | -0.47(-0.28%) |
Oct 06, 2021 | 164.64 | 169.08 | 163.99 | 168.72 | 1,423,326 | +3.85(+2.34%) |
Oct 05, 2021 | 163.17 | 166.13 | 162.20 | 164.86 | 1,163,078 | +2.75(+1.70%) |
Oct 04, 2021 | 161.75 | 163.41 | 160.38 | 162.11 | 1,186,276 | +0.74(+0.46%) |
Oct 01, 2021 | 160.65 | 162.22 | 159.43 | 161.38 | 862,013 | +1.45(+0.90%) |
Sep 30, 2021 | 163.14 | 163.31 | 159.92 | 159.93 | 841,536 | -2.50(-1.54%) |
Sep 29, 2021 | 159.88 | 163.25 | 159.85 | 162.43 | 792,317 | +3.04(+1.91%) |
Sep 28, 2021 | 161.11 | 161.50 | 158.56 | 159.39 | 878,906 | -2.10(-1.30%) |
Sep 27, 2021 | 164.18 | 165.41 | 161.23 | 161.49 | 735,428 | -2.97(-1.80%) |
Sep 24, 2021 | 164.02 | 165.49 | 163.56 | 164.46 | 864,821 | +0.92(+0.56%) |
Sep 23, 2021 | 163.28 | 165.05 | 162.87 | 163.54 | 784,438 | +0.64(+0.39%) |
Sep 22, 2021 | 163.28 | 163.68 | 161.29 | 162.90 | 813,497 | +0.58(+0.35%) |
Sep 21, 2021 | 164.37 | 165.15 | 162.17 | 162.32 | 700,725 | -1.56(-0.95%) |
Sep 20, 2021 | 164.72 | 165.58 | 162.43 | 163.88 | 665,685 | -1.55(-0.94%) |
Sep 17, 2021 | 165.40 | 166.51 | 165.05 | 165.43 | 1,352,865 | -0.46(-0.28%) |
Sep 16, 2021 | 165.50 | 166.58 | 164.22 | 165.89 | 527,805 | +0.45(+0.27%) |
Sep 15, 2021 | 164.69 | 166.57 | 164.63 | 165.44 | 546,409 | +0.50(+0.30%) |
Sep 14, 2021 | 165.81 | 166.26 | 164.51 | 164.94 | 685,846 | -0.88(-0.53%) |
Sep 13, 2021 | 165.90 | 167.51 | 165.70 | 165.82 | 503,561 | +0.40(+0.24%) |
Sep 10, 2021 | 165.67 | 166.17 | 164.69 | 165.42 | 604,750 | -0.32(-0.19%) |
Sep 09, 2021 | 166.86 | 166.95 | 165.36 | 165.74 | 659,863 | -1.16(-0.70%) |
Sep 08, 2021 | 164.15 | 167.02 | 163.75 | 166.90 | 787,981 | +2.74(+1.67%) |
Sep 07, 2021 | 168.13 | 168.13 | 164.07 | 164.16 | 727,342 | -4.03(-2.39%) |
Sep 03, 2021 | 168.36 | 168.53 | 167.07 | 168.19 | 489,885 | -0.22(-0.13%) |
Sep 02, 2021 | 168.48 | 169.30 | 167.66 | 168.41 | 577,739 | +0.00(+0.00%) |
Sep 01, 2021 | 168.44 | 168.72 | 167.04 | 168.41 | 556,798 | +0.49(+0.29%) |
Aug 31, 2021 | 166.67 | 168.20 | 166.50 | 167.91 | 1,193,601 | +1.10(+0.66%) |
Aug 30, 2021 | 165.62 | 167.72 | 165.62 | 166.81 | 631,758 | +0.85(+0.51%) |
Aug 27, 2021 | 166.00 | 166.58 | 165.04 | 165.96 | 603,543 | +0.49(+0.30%) |
Aug 26, 2021 | 165.50 | 166.15 | 164.86 | 165.47 | 548,792 | -0.46(-0.28%) |
Aug 25, 2021 | 166.11 | 166.53 | 165.41 | 165.93 | 581,896 | -0.51(-0.31%) |
Aug 24, 2021 | 168.89 | 168.98 | 166.40 | 166.44 | 1,115,159 | -2.47(-1.46%) |
Aug 23, 2021 | 170.09 | 170.48 | 168.85 | 168.91 | 799,369 | -1.21(-0.71%) |
Aug 20, 2021 | 170.32 | 171.11 | 169.27 | 170.12 | 668,048 | -0.21(-0.12%) |
Aug 19, 2021 | 167.88 | 171.18 | 167.82 | 170.32 | 562,332 | +1.55(+0.92%) |
Aug 18, 2021 | 170.86 | 171.05 | 168.62 | 168.77 | 751,639 | -2.46(-1.44%) |
Aug 17, 2021 | 170.58 | 171.78 | 170.03 | 171.24 | 735,811 | +0.91(+0.54%) |
Aug 16, 2021 | 168.91 | 170.39 | 168.91 | 170.32 | 501,859 | +1.65(+0.98%) |
Aug 13, 2021 | 167.50 | 168.98 | 167.47 | 168.67 | 664,037 | +1.66(+0.99%) |
Aug 12, 2021 | 168.50 | 168.52 | 166.80 | 167.02 | 710,228 | -0.97(-0.58%) |
Aug 11, 2021 | 168.45 | 169.12 | 167.73 | 167.98 | 551,701 | -0.27(-0.16%) |
Aug 10, 2021 | 168.10 | 168.64 | 167.52 | 168.26 | 593,070 | +0.46(+0.27%) |
Aug 09, 2021 | 167.91 | 168.55 | 167.48 | 167.80 | 449,089 | -0.11(-0.07%) |
Aug 06, 2021 | 168.48 | 169.03 | 167.49 | 167.91 | 473,125 | -0.15(-0.09%) |
Aug 05, 2021 | 168.29 | 169.07 | 167.75 | 168.06 | 689,592 | +0.55(+0.33%) |
Aug 04, 2021 | 169.24 | 169.31 | 167.39 | 167.50 | 666,445 | -1.59(-0.94%) |
Aug 03, 2021 | 167.78 | 169.40 | 167.49 | 169.09 | 581,280 | +1.35(+0.81%) |
Aug 02, 2021 | 168.81 | 168.81 | 167.08 | 167.74 | 746,138 | -0.44(-0.26%) |
Jul 30, 2021 | 167.97 | 169.02 | 167.50 | 168.18 | 838,546 | +0.34(+0.20%) |
Jul 29, 2021 | 164.77 | 168.57 | 163.78 | 167.84 | 1,211,353 | +1.90(+1.14%) |
Jul 28, 2021 | 167.95 | 168.36 | 164.91 | 165.94 | 1,144,332 | -2.58(-1.53%) |
Jul 27, 2021 | 167.16 | 169.01 | 167.00 | 168.52 | 958,907 | +1.17(+0.70%) |
Jul 26, 2021 | 168.31 | 168.68 | 167.21 | 167.35 | 764,910 | -1.18(-0.70%) |
Jul 23, 2021 | 166.52 | 168.68 | 166.22 | 168.54 | 598,893 | +2.21(+1.33%) |
Jul 22, 2021 | 166.87 | 167.54 | 166.07 | 166.33 | 590,498 | -1.04(-0.62%) |
Jul 21, 2021 | 169.89 | 169.96 | 167.27 | 167.37 | 605,424 | -2.12(-1.25%) |
Jul 20, 2021 | 169.50 | 171.34 | 169.06 | 169.50 | 876,798 | +0.80(+0.47%) |
Jul 19, 2021 | 169.13 | 170.41 | 167.41 | 168.70 | 1,103,833 | -0.53(-0.31%) |
Jul 16, 2021 | 169.07 | 169.78 | 168.50 | 169.22 | 906,796 | +0.47(+0.28%) |
Jul 15, 2021 | 166.60 | 168.91 | 166.60 | 168.75 | 601,470 | +1.81(+1.08%) |
Jul 14, 2021 | 165.50 | 167.36 | 165.00 | 166.95 | 712,430 | +1.54(+0.93%) |
Jul 13, 2021 | 165.85 | 166.50 | 164.80 | 165.41 | 803,624 | -0.84(-0.50%) |
Jul 12, 2021 | 165.85 | 166.29 | 164.84 | 166.25 | 844,660 | +0.07(+0.04%) |
Jul 09, 2021 | 165.99 | 166.61 | 165.57 | 166.18 | 828,963 | +0.90(+0.55%) |
Jul 08, 2021 | 165.39 | 166.78 | 164.52 | 165.28 | 1,038,481 | -0.73(-0.44%) |
Jul 07, 2021 | 164.61 | 167.69 | 164.48 | 166.01 | 1,423,990 | +1.38(+0.84%) |
Jul 06, 2021 | 163.70 | 164.93 | 162.65 | 164.63 | 935,130 | +1.03(+0.63%) |
Jul 02, 2021 | 163.90 | 164.45 | 163.26 | 163.59 | 703,162 | +0.28(+0.17%) |
Jul 01, 2021 | 163.79 | 164.96 | 163.07 | 163.31 | 931,136 | -0.45(-0.28%) |
Jun 30, 2021 | 161.71 | 163.97 | 161.62 | 163.76 | 1,313,970 | +2.05(+1.27%) |
Jun 29, 2021 | 163.76 | 164.42 | 161.26 | 161.71 | 1,062,351 | -2.39(-1.46%) |
Jun 28, 2021 | 164.68 | 165.34 | 163.46 | 164.10 | 810,728 | -0.55(-0.33%) |
Jun 25, 2021 | 162.23 | 164.85 | 161.69 | 164.65 | 1,927,804 | +2.57(+1.58%) |
Jun 24, 2021 | 159.93 | 163.24 | 159.35 | 162.08 | 2,084,409 | +1.90(+1.19%) |
Jun 23, 2021 | 161.37 | 161.50 | 160.14 | 160.18 | 854,705 | -1.79(-1.10%) |
Jun 22, 2021 | 162.50 | 163.18 | 161.80 | 161.97 | 654,218 | +0.03(+0.02%) |
Jun 21, 2021 | 161.19 | 162.02 | 160.94 | 161.94 | 911,414 | +1.65(+1.03%) |
Jun 18, 2021 | 162.21 | 162.21 | 160.18 | 160.29 | 1,418,090 | -2.84(-1.74%) |
Jun 17, 2021 | 162.34 | 163.37 | 161.28 | 163.13 | 534,436 | +0.79(+0.49%) |
Jun 16, 2021 | 164.66 | 164.79 | 162.22 | 162.34 | 709,695 | -2.05(-1.25%) |
Jun 15, 2021 | 164.35 | 164.60 | 163.46 | 164.39 | 462,006 | +0.17(+0.10%) |
Jun 14, 2021 | 163.98 | 164.22 | 162.61 | 164.22 | 657,792 | -0.12(-0.07%) |
Jun 11, 2021 | 164.61 | 164.61 | 163.03 | 164.35 | 471,714 | +0.40(+0.24%) |
Jun 10, 2021 | 162.46 | 164.21 | 162.46 | 163.95 | 617,034 | +1.43(+0.88%) |
Jun 09, 2021 | 162.76 | 163.21 | 162.22 | 162.52 | 590,575 | -0.68(-0.41%) |
Jun 08, 2021 | 163.87 | 163.87 | 162.73 | 163.20 | 587,764 | -0.38(-0.24%) |
Jun 07, 2021 | 164.91 | 164.91 | 162.47 | 163.58 | 689,839 | -0.86(-0.52%) |
Jun 04, 2021 | 164.40 | 165.05 | 163.80 | 164.44 | 637,232 | +0.34(+0.21%) |
Jun 03, 2021 | 162.90 | 164.19 | 162.33 | 164.10 | 806,365 | +0.94(+0.58%) |
Jun 02, 2021 | 162.91 | 163.80 | 162.40 | 163.16 | 816,622 | +0.84(+0.52%) |
Jun 01, 2021 | 163.27 | 164.16 | 161.59 | 162.32 | 800,042 | -0.38(-0.23%) |
May 28, 2021 | 163.14 | 163.80 | 162.67 | 162.70 | 926,534 | -0.38(-0.23%) |
May 27, 2021 | 163.88 | 164.44 | 162.66 | 163.08 | 1,091,302 | -0.80(-0.49%) |
May 26, 2021 | 163.95 | 164.75 | 163.39 | 163.88 | 866,631 | -0.39(-0.24%) |
May 25, 2021 | 163.67 | 164.30 | 161.97 | 164.27 | 815,355 | +0.58(+0.36%) |
May 24, 2021 | 163.60 | 164.62 | 163.36 | 163.69 | 771,611 | +0.32(+0.20%) |
May 21, 2021 | 163.20 | 164.29 | 162.90 | 163.37 | 961,994 | +0.63(+0.39%) |
May 20, 2021 | 161.35 | 163.74 | 161.21 | 162.74 | 1,070,646 | +1.52(+0.94%) |
May 19, 2021 | 161.13 | 161.97 | 160.13 | 161.22 | 1,067,460 | -0.48(-0.29%) |
May 18, 2021 | 161.26 | 163.05 | 161.26 | 161.70 | 1,466,678 | +0.28(+0.17%) |
May 17, 2021 | 160.24 | 162.67 | 159.75 | 161.42 | 1,200,070 | +1.29(+0.81%) |
May 14, 2021 | 161.00 | 162.49 | 160.13 | 160.13 | 897,986 | -0.46(-0.29%) |
May 13, 2021 | 156.52 | 161.46 | 156.37 | 160.58 | 1,562,999 | +3.74(+2.39%) |
May 12, 2021 | 158.20 | 158.64 | 156.69 | 156.84 | 1,144,902 | -1.23(-0.78%) |
May 11, 2021 | 160.80 | 161.11 | 157.60 | 158.08 | 1,054,364 | -1.30(-0.82%) |
May 10, 2021 | 158.02 | 160.15 | 157.94 | 159.38 | 1,480,235 | +1.70(+1.08%) |
May 07, 2021 | 157.81 | 158.27 | 156.65 | 157.67 | 834,504 | -0.13(-0.08%) |
May 06, 2021 | 158.41 | 159.83 | 157.14 | 157.81 | 1,016,375 | +0.25(+0.16%) |
May 05, 2021 | 156.02 | 158.08 | 155.29 | 157.55 | 1,026,285 | +1.36(+0.87%) |
May 04, 2021 | 156.18 | 157.15 | 155.12 | 156.19 | 1,347,748 | +0.16(+0.10%) |
May 03, 2021 | 154.13 | 157.03 | 153.72 | 156.04 | 1,202,648 | +2.28(+1.48%) |
Apr 30, 2021 | 153.40 | 154.40 | 152.69 | 153.75 | 1,272,594 | +0.07(+0.05%) |
Apr 29, 2021 | 149.75 | 154.88 | 149.27 | 153.68 | 1,719,538 | +5.02(+3.37%) |
Apr 28, 2021 | 149.04 | 150.62 | 148.32 | 148.66 | 1,411,162 | +0.14(+0.09%) |
Apr 27, 2021 | 148.88 | 149.21 | 147.80 | 148.52 | 1,136,023 | -0.30(-0.20%) |
Apr 26, 2021 | 151.26 | 151.26 | 148.62 | 148.82 | 814,287 | -2.25(-1.49%) |
Apr 23, 2021 | 151.80 | 152.15 | 150.81 | 151.07 | 729,318 | -0.76(-0.50%) |
Apr 22, 2021 | 152.53 | 152.92 | 151.19 | 151.82 | 882,599 | -0.66(-0.43%) |
Apr 21, 2021 | 152.34 | 153.46 | 152.34 | 152.48 | 993,613 | +0.70(+0.46%) |
Apr 20, 2021 | 150.34 | 152.71 | 149.99 | 151.78 | 893,895 | +1.13(+0.75%) |
Apr 19, 2021 | 150.67 | 151.24 | 149.28 | 150.65 | 824,924 | -0.01(-0.01%) |
Apr 16, 2021 | 150.96 | 151.16 | 149.84 | 150.66 | 1,347,075 | +0.08(+0.06%) |
Apr 15, 2021 | 150.66 | 150.99 | 149.34 | 150.57 | 1,153,614 | +2.54(+1.71%) |
Apr 14, 2021 | 148.66 | 148.83 | 146.80 | 148.03 | 950,345 | -0.59(-0.40%) |
Apr 13, 2021 | 148.37 | 149.40 | 148.03 | 148.62 | 1,214,689 | -0.73(-0.49%) |
Apr 12, 2021 | 149.32 | 150.00 | 148.77 | 149.35 | 1,007,395 | +0.09(+0.06%) |
Apr 09, 2021 | 150.32 | 150.49 | 148.44 | 149.26 | 763,193 | -0.57(-0.38%) |
Apr 08, 2021 | 150.20 | 150.72 | 149.17 | 149.83 | 1,063,614 | -0.43(-0.29%) |
Apr 07, 2021 | 150.66 | 151.00 | 149.65 | 150.26 | 824,764 | -0.18(-0.12%) |
Apr 06, 2021 | 149.35 | 151.18 | 149.01 | 150.44 | 1,006,043 | +1.32(+0.88%) |
Apr 05, 2021 | 148.76 | 150.99 | 148.38 | 149.12 | 1,046,945 | +0.55(+0.37%) |
Apr 01, 2021 | 148.03 | 149.28 | 146.25 | 148.57 | 996,147 | +0.56(+0.38%) |
Mar 31, 2021 | 148.22 | 149.45 | 147.56 | 148.01 | 1,250,959 | -0.66(-0.44%) |
Mar 30, 2021 | 150.57 | 151.19 | 148.26 | 148.66 | 1,089,200 | -2.12(-1.41%) |
Mar 29, 2021 | 148.61 | 151.33 | 148.47 | 150.79 | 874,838 | +1.74(+1.17%) |
Mar 26, 2021 | 147.28 | 149.06 | 146.50 | 149.05 | 722,906 | +2.09(+1.42%) |
Mar 25, 2021 | 147.68 | 148.43 | 146.15 | 146.96 | 1,001,477 | -0.21(-0.14%) |
Mar 24, 2021 | 146.03 | 148.09 | 144.97 | 147.16 | 1,044,422 | +0.32(+0.22%) |
Mar 23, 2021 | 146.53 | 147.15 | 145.84 | 146.85 | 737,294 | +0.51(+0.35%) |
Mar 22, 2021 | 144.20 | 146.57 | 144.06 | 146.34 | 856,728 | +1.57(+1.09%) |
Mar 19, 2021 | 146.59 | 146.88 | 144.72 | 144.77 | 1,555,024 | -1.28(-0.88%) |
Mar 18, 2021 | 144.15 | 146.42 | 144.11 | 146.05 | 719,248 | +1.41(+0.98%) |
Mar 17, 2021 | 145.49 | 145.85 | 143.82 | 144.64 | 1,064,065 | +1.00(+0.70%) |
Mar 16, 2021 | 143.88 | 144.37 | 142.83 | 143.64 | 979,322 | +0.16(+0.11%) |
Mar 15, 2021 | 143.52 | 143.67 | 141.57 | 143.48 | 826,424 | +0.82(+0.58%) |
Mar 12, 2021 | 142.66 | 143.07 | 141.50 | 142.65 | 808,501 | +0.50(+0.36%) |
Mar 11, 2021 | 142.11 | 143.27 | 141.80 | 142.15 | 1,025,104 | -0.70(-0.49%) |
Mar 10, 2021 | 140.31 | 143.66 | 139.48 | 142.85 | 1,197,995 | +1.96(+1.39%) |
Mar 09, 2021 | 142.03 | 143.38 | 140.84 | 140.90 | 1,018,384 | -1.15(-0.81%) |
Mar 08, 2021 | 141.59 | 144.69 | 140.43 | 142.05 | 1,189,247 | +1.32(+0.94%) |
Mar 05, 2021 | 137.27 | 141.12 | 136.68 | 140.73 | 1,102,366 | +4.01(+2.94%) |
Mar 04, 2021 | 135.55 | 139.53 | 135.19 | 136.71 | 1,334,740 | +1.61(+1.19%) |
Mar 03, 2021 | 135.94 | 136.45 | 134.99 | 135.10 | 1,176,499 | -0.92(-0.67%) |
Mar 02, 2021 | 135.78 | 137.08 | 134.36 | 136.02 | 1,036,133 | +0.15(+0.11%) |
Mar 01, 2021 | 136.80 | 138.41 | 135.43 | 135.87 | 1,257,986 | -0.43(-0.32%) |
Feb 26, 2021 | 138.55 | 139.37 | 136.22 | 136.30 | 1,126,089 | -1.80(-1.30%) |
Feb 25, 2021 | 137.97 | 139.57 | 137.84 | 138.10 | 1,698,828 | +0.00(+0.00%) |
Feb 24, 2021 | 138.47 | 138.97 | 137.68 | 138.10 | 827,796 | -0.38(-0.28%) |
Feb 23, 2021 | 139.32 | 140.80 | 137.66 | 138.48 | 1,579,310 | -0.25(-0.18%) |
Feb 22, 2021 | 139.53 | 139.53 | 137.09 | 138.73 | 921,189 | -0.56(-0.40%) |
Feb 19, 2021 | 143.29 | 143.71 | 139.20 | 139.29 | 1,245,985 | -3.87(-2.71%) |
Feb 18, 2021 | 140.19 | 143.98 | 140.19 | 143.17 | 1,480,991 | +2.34(+1.66%) |
Feb 17, 2021 | 140.49 | 141.91 | 140.42 | 140.83 | 929,096 | -0.08(-0.06%) |
Feb 16, 2021 | 140.76 | 141.78 | 139.76 | 140.91 | 1,286,579 | +0.00(+0.00%) |
Feb 12, 2021 | 139.49 | 141.26 | 139.34 | 140.91 | 844,083 | +0.89(+0.64%) |
Feb 11, 2021 | 139.23 | 140.35 | 139.11 | 140.02 | 936,103 | +0.39(+0.28%) |
Feb 10, 2021 | 139.92 | 140.23 | 138.90 | 139.62 | 949,080 | +0.35(+0.25%) |
Feb 09, 2021 | 138.89 | 140.80 | 138.83 | 139.27 | 1,171,017 | +0.27(+0.19%) |
Feb 08, 2021 | 140.79 | 140.90 | 137.14 | 139.00 | 2,176,741 | +2.54(+1.86%) |
Feb 05, 2021 | 137.67 | 139.06 | 136.45 | 136.46 | 886,840 | -0.58(-0.42%) |
Feb 04, 2021 | 137.63 | 139.62 | 135.26 | 137.04 | 1,367,577 | +0.60(+0.44%) |
Feb 03, 2021 | 136.93 | 137.56 | 135.50 | 136.44 | 955,916 | -0.50(-0.37%) |
Feb 02, 2021 | 135.67 | 138.21 | 135.15 | 136.94 | 1,076,349 | +1.87(+1.39%) |
Feb 01, 2021 | 135.58 | 136.25 | 134.62 | 135.07 | 911,079 | -0.31(-0.23%) |
Jan 29, 2021 | 137.09 | 139.35 | 135.27 | 135.38 | 1,468,148 | -2.58(-1.87%) |
Jan 28, 2021 | 136.28 | 138.94 | 136.00 | 137.96 | 1,311,510 | +1.88(+1.38%) |
Jan 27, 2021 | 138.69 | 139.17 | 135.54 | 136.08 | 1,344,782 | -3.10(-2.23%) |
Jan 26, 2021 | 137.36 | 139.53 | 135.57 | 139.18 | 1,253,858 | +1.85(+1.35%) |
Jan 25, 2021 | 137.62 | 139.69 | 136.79 | 137.33 | 1,197,199 | -0.62(-0.45%) |
Jan 22, 2021 | 138.55 | 139.23 | 137.51 | 137.95 | 690,994 | -0.73(-0.52%) |
Jan 21, 2021 | 139.62 | 139.62 | 138.00 | 138.68 | 887,930 | -0.60(-0.43%) |
Jan 20, 2021 | 138.51 | 139.39 | 137.39 | 139.28 | 937,522 | +0.82(+0.59%) |
Jan 19, 2021 | 138.74 | 139.95 | 137.93 | 138.46 | 848,993 | +0.27(+0.20%) |
Jan 15, 2021 | 136.92 | 139.15 | 136.72 | 138.19 | 1,282,293 | +0.97(+0.71%) |
Jan 14, 2021 | 139.91 | 140.21 | 137.15 | 137.22 | 898,858 | -2.33(-1.67%) |
Jan 13, 2021 | 139.02 | 141.28 | 138.65 | 139.55 | 762,401 | +0.50(+0.36%) |
Jan 12, 2021 | 139.28 | 140.32 | 138.02 | 139.05 | 667,922 | -0.68(-0.49%) |
Jan 11, 2021 | 141.35 | 141.89 | 139.47 | 139.73 | 659,325 | -1.79(-1.26%) |
Jan 08, 2021 | 140.98 | 141.80 | 140.42 | 141.51 | 593,554 | +0.80(+0.57%) |
Jan 07, 2021 | 140.78 | 141.78 | 139.85 | 140.71 | 644,566 | -0.08(-0.06%) |
Jan 06, 2021 | 141.31 | 143.28 | 140.47 | 140.80 | 897,454 | +0.49(+0.35%) |
Jan 05, 2021 | 140.54 | 141.06 | 139.17 | 140.30 | 728,963 | -0.16(-0.11%) |