Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 164.38 | 168.58 | 168.07 | 419,777 | +4.35(+2.66%) | |
Jan 28, 2022 | 162.48 | 163.91 | 160.64 | 163.72 | 301,105 | +0.72(+0.44%) |
Jan 27, 2022 | 160.98 | 164.95 | 160.98 | 163.00 | 388,994 | -1.27(-0.77%) |
Jan 26, 2022 | 163.19 | 168.66 | 162.53 | 164.27 | 522,179 | -0.01(-0.01%) |
Jan 25, 2022 | 162.54 | 164.78 | 160.89 | 164.28 | 396,164 | +0.76(+0.46%) |
Jan 24, 2022 | 162.56 | 164.13 | 158.80 | 163.52 | 502,631 | -0.85(-0.52%) |
Jan 21, 2022 | 169.36 | 169.80 | 163.76 | 164.37 | 320,031 | -4.02(-2.39%) |
Jan 20, 2022 | 172.53 | 173.55 | 167.54 | 168.39 | 464,805 | -3.78(-2.20%) |
Jan 19, 2022 | 163.90 | 172.52 | 163.36 | 172.17 | 503,165 | +9.31(+5.72%) |
Jan 18, 2022 | 162.04 | 165.44 | 161.49 | 162.86 | 316,961 | +0.06(+0.04%) |
Jan 17, 2022 | 163.28 | 163.41 | 162.38 | 162.80 | 87,814 | -0.43(-0.26%) |
Jan 14, 2022 | 164.49 | 165.69 | 161.70 | 163.23 | 284,419 | -1.40(-0.85%) |
Jan 13, 2022 | 165.63 | 166.65 | 164.18 | 164.63 | 263,649 | -2.25(-1.35%) |
Jan 12, 2022 | 167.98 | 167.98 | 164.37 | 166.88 | 351,190 | -0.30(-0.18%) |
Jan 11, 2022 | 167.00 | 167.52 | 164.25 | 167.18 | 279,413 | +0.50(+0.30%) |
Jan 10, 2022 | 160.81 | 167.29 | 160.47 | 166.68 | 343,435 | +5.79(+3.60%) |
Jan 07, 2022 | 160.90 | 161.92 | 158.76 | 160.89 | 540,297 | -0.23(-0.14%) |
Jan 06, 2022 | 165.00 | 165.37 | 161.01 | 161.12 | 361,001 | -5.97(-3.57%) |
Jan 05, 2022 | 174.01 | 175.10 | 166.95 | 167.09 | 336,736 | -6.26(-3.61%) |
Jan 04, 2022 | 174.82 | 174.94 | 171.96 | 173.35 | 384,735 | -1.59(-0.91%) |
Dec 31, 2021 | 174.94 | 174.94 | 174.94 | 0 | +0.13(+0.07%) | |
Dec 30, 2021 | 173.01 | 175.94 | 173.01 | 174.81 | 205,293 | +1.45(+0.84%) |
Dec 29, 2021 | 172.79 | 175.48 | 172.40 | 173.36 | 347,295 | -0.67(-0.38%) |
Dec 24, 2021 | 174.03 | 174.03 | 174.03 | 0 | +0.63(+0.36%) | |
Dec 23, 2021 | 172.80 | 173.93 | 171.05 | 173.40 | 190,267 | +0.53(+0.31%) |
Dec 22, 2021 | 171.14 | 172.94 | 169.39 | 172.87 | 241,451 | +1.72(+1.00%) |
Dec 21, 2021 | 173.75 | 173.75 | 169.78 | 171.15 | 272,503 | -1.71(-0.99%) |
Dec 20, 2021 | 172.21 | 173.06 | 169.58 | 172.86 | 255,135 | +0.66(+0.38%) |
Dec 17, 2021 | 170.27 | 175.92 | 170.27 | 172.20 | 680,173 | +1.93(+1.13%) |
Dec 16, 2021 | 167.49 | 171.53 | 167.49 | 170.27 | 454,402 | +3.46(+2.07%) |
Dec 15, 2021 | 167.79 | 168.16 | 164.14 | 166.81 | 623,737 | -1.49(-0.89%) |
Dec 14, 2021 | 167.57 | 169.72 | 167.03 | 168.30 | 369,592 | -1.74(-1.02%) |
Dec 13, 2021 | 167.00 | 173.40 | 167.00 | 170.04 | 559,820 | +3.79(+2.28%) |
Dec 10, 2021 | 167.46 | 167.78 | 165.25 | 166.25 | 274,180 | -0.47(-0.28%) |
Dec 09, 2021 | 169.35 | 169.59 | 165.43 | 166.72 | 554,434 | -4.10(-2.40%) |
Dec 08, 2021 | 169.81 | 171.15 | 168.24 | 170.82 | 286,822 | +0.14(+0.08%) |
Dec 07, 2021 | 170.84 | 171.42 | 168.50 | 170.68 | 309,562 | +0.30(+0.18%) |
Dec 06, 2021 | 169.98 | 172.97 | 168.91 | 170.38 | 176,873 | +0.18(+0.11%) |
Dec 03, 2021 | 167.09 | 170.49 | 164.83 | 170.20 | 309,589 | +3.04(+1.82%) |
Dec 02, 2021 | 170.06 | 170.07 | 165.21 | 167.16 | 386,048 | -3.07(-1.80%) |
Dec 01, 2021 | 176.01 | 177.58 | 170.10 | 170.23 | 289,416 | -4.95(-2.83%) |
Nov 30, 2021 | 181.89 | 183.06 | 175.18 | 175.18 | 863,154 | -4.78(-2.66%) |
Nov 29, 2021 | 174.42 | 180.50 | 173.81 | 179.96 | 366,440 | +5.98(+3.44%) |
Nov 26, 2021 | 177.71 | 178.35 | 173.08 | 173.98 | 239,134 | -1.99(-1.13%) |
Nov 25, 2021 | 175.68 | 178.19 | 175.68 | 175.97 | 76,469 | -0.35(-0.20%) |
Nov 24, 2021 | 175.19 | 176.96 | 175.19 | 176.32 | 219,490 | -0.04(-0.02%) |
Nov 23, 2021 | 177.24 | 178.34 | 174.61 | 176.36 | 282,200 | -2.93(-1.63%) |
Nov 22, 2021 | 178.66 | 181.77 | 176.35 | 179.29 | 352,219 | -3.01(-1.65%) |
Nov 19, 2021 | 182.91 | 185.41 | 181.89 | 182.30 | 254,266 | -1.97(-1.07%) |
Nov 18, 2021 | 184.30 | 184.45 | 183.86 | 184.27 | 230,343 | -0.73(-0.39%) |
Nov 17, 2021 | 184.82 | 186.47 | 184.05 | 185.00 | 249,149 | +0.70(+0.38%) |
Nov 16, 2021 | 184.72 | 186.35 | 183.84 | 184.30 | 223,822 | -0.45(-0.24%) |
Nov 15, 2021 | 186.92 | 187.15 | 184.44 | 184.75 | 421,027 | -2.75(-1.47%) |
Nov 12, 2021 | 186.44 | 189.12 | 185.24 | 187.50 | 347,505 | +0.56(+0.30%) |
Nov 11, 2021 | 184.08 | 187.31 | 181.84 | 186.94 | 406,680 | +6.23(+3.45%) |
Nov 10, 2021 | 184.74 | 180.71 | 647,691 | -0.52(-0.29%) | ||
Nov 09, 2021 | 178.99 | 181.30 | 178.06 | 181.23 | 411,951 | +2.68(+1.50%) |
Nov 08, 2021 | 180.00 | 180.32 | 176.71 | 178.55 | 451,479 | +0.67(+0.38%) |
Nov 05, 2021 | 176.17 | 177.96 | 175.67 | 177.88 | 347,256 | +1.66(+0.94%) |
Nov 04, 2021 | 178.72 | 182.00 | 176.04 | 176.22 | 301,649 | -1.55(-0.87%) |
Nov 03, 2021 | 174.06 | 178.69 | 173.45 | 177.77 | 228,367 | +2.00(+1.14%) |
Nov 02, 2021 | 176.01 | 176.01 | 174.17 | 175.77 | 168,992 | -0.55(-0.31%) |
Nov 01, 2021 | 176.93 | 176.59 | 175.60 | 176.32 | 225,561 | -0.27(-0.15%) |
Oct 29, 2021 | 177.38 | 179.22 | 176.46 | 176.59 | 428,727 | -2.45(-1.37%) |
Oct 28, 2021 | 176.24 | 179.55 | 175.90 | 179.04 | 363,047 | +2.30(+1.30%) |
Oct 27, 2021 | 178.10 | 180.42 | 176.62 | 176.74 | 196,813 | -1.55(-0.87%) |
Oct 26, 2021 | 178.66 | 178.29 | 308,488 | -0.64(-0.36%) | ||
Oct 25, 2021 | 179.17 | 179.68 | 177.23 | 178.93 | 256,432 | +1.48(+0.83%) |
Oct 22, 2021 | 179.68 | 181.81 | 176.22 | 177.45 | 385,534 | +0.59(+0.33%) |
Oct 21, 2021 | 173.31 | 177.34 | 171.55 | 176.86 | 245,306 | +3.67(+2.12%) |
Oct 20, 2021 | 175.40 | 175.40 | 171.74 | 173.19 | 252,633 | -1.13(-0.65%) |
Oct 19, 2021 | 176.52 | 176.52 | 173.87 | 174.32 | 288,043 | +0.13(+0.07%) |
Oct 18, 2021 | 173.54 | 174.59 | 172.06 | 174.19 | 393,131 | +0.58(+0.33%) |
Oct 15, 2021 | 169.79 | 174.59 | 169.76 | 173.61 | 464,935 | +1.91(+1.11%) |
Oct 14, 2021 | 172.42 | 172.64 | 170.10 | 171.70 | 401,255 | +1.86(+1.10%) |
Oct 13, 2021 | 168.17 | 171.53 | 168.17 | 169.84 | 400,436 | +1.98(+1.18%) |
Oct 12, 2021 | 167.99 | 169.88 | 166.97 | 167.86 | 581,100 | -1.18(-0.70%) |
Oct 08, 2021 | 169.04 | 169.04 | 169.04 | 0 | +2.21(+1.32%) | |
Oct 07, 2021 | 165.00 | 168.63 | 164.98 | 166.83 | 288,459 | +1.57(+0.95%) |
Oct 06, 2021 | 161.31 | 165.70 | 161.30 | 165.26 | 560,905 | +3.77(+2.33%) |
Oct 05, 2021 | 161.55 | 161.86 | 158.27 | 161.49 | 262,867 | +0.11(+0.07%) |
Oct 04, 2021 | 160.65 | 162.80 | 160.65 | 161.38 | 242,105 | +0.24(+0.15%) |
Oct 01, 2021 | 165.65 | 165.65 | 160.85 | 161.14 | 238,282 | -3.41(-2.07%) |
Sep 30, 2021 | 165.25 | 166.11 | 164.29 | 164.55 | 496,658 | +0.34(+0.21%) |
Sep 29, 2021 | 165.97 | 166.24 | 163.72 | 164.21 | 323,533 | -1.25(-0.76%) |
Sep 28, 2021 | 164.00 | 166.14 | 160.26 | 165.46 | 466,183 | +0.93(+0.57%) |
Sep 27, 2021 | 166.09 | 167.26 | 164.37 | 164.53 | 529,824 | -1.81(-1.09%) |
Sep 24, 2021 | 168.36 | 168.76 | 166.15 | 166.34 | 401,938 | -1.67(-0.99%) |
Sep 23, 2021 | 170.49 | 171.70 | 167.99 | 168.01 | 483,113 | -4.73(-2.74%) |
Sep 22, 2021 | 178.17 | 179.50 | 172.07 | 172.74 | 336,832 | -4.38(-2.47%) |
Sep 21, 2021 | 176.87 | 180.38 | 175.89 | 177.12 | 346,666 | +1.61(+0.92%) |
Sep 20, 2021 | 172.20 | 177.43 | 171.84 | 175.51 | 356,175 | +2.23(+1.29%) |
Sep 17, 2021 | 174.13 | 174.90 | 171.01 | 173.28 | 1,118,476 | -3.20(-1.81%) |
Sep 16, 2021 | 178.35 | 179.39 | 175.06 | 176.48 | 458,990 | -4.77(-2.63%) |
Sep 15, 2021 | 178.00 | 182.03 | 178.00 | 181.25 | 398,190 | +1.90(+1.06%) |
Sep 14, 2021 | 177.49 | 182.62 | 177.49 | 179.35 | 427,549 | +1.73(+0.97%) |
Sep 13, 2021 | 179.23 | 180.49 | 176.94 | 177.62 | 544,188 | -2.16(-1.20%) |
Sep 10, 2021 | 179.84 | 181.85 | 179.03 | 179.78 | 411,004 | -0.90(-0.50%) |
Sep 09, 2021 | 184.75 | 184.82 | 180.15 | 180.68 | 407,284 | -3.77(-2.04%) |
Sep 08, 2021 | 183.01 | 186.76 | 182.06 | 184.45 | 217,146 | +1.02(+0.56%) |
Sep 07, 2021 | 185.06 | 186.91 | 182.13 | 183.43 | 429,996 | -1.84(-0.99%) |
Sep 03, 2021 | 185.27 | 185.27 | 185.27 | 0 | +2.70(+1.48%) | |
Sep 02, 2021 | 182.71 | 183.82 | 181.07 | 182.57 | 189,865 | -0.60(-0.33%) |
Sep 01, 2021 | 185.00 | 185.00 | 182.99 | 183.17 | 258,485 | -0.88(-0.48%) |
Aug 31, 2021 | 181.39 | 184.78 | 181.14 | 184.05 | 380,818 | +2.60(+1.43%) |
Aug 30, 2021 | 183.28 | 183.60 | 181.14 | 181.45 | 376,237 | -2.34(-1.27%) |
Aug 27, 2021 | 180.01 | 183.92 | 179.59 | 183.79 | 265,047 | +4.19(+2.33%) |
Aug 26, 2021 | 178.49 | 181.00 | 178.26 | 179.60 | 277,730 | -0.03(-0.02%) |
Aug 25, 2021 | 182.65 | 182.65 | 178.58 | 179.63 | 252,969 | -3.21(-1.76%) |
Aug 24, 2021 | 185.31 | 185.33 | 182.50 | 182.84 | 178,937 | -2.35(-1.27%) |
Aug 23, 2021 | 183.41 | 185.19 | 180.53 | 185.19 | 550,062 | +4.01(+2.21%) |
Aug 20, 2021 | 182.90 | 183.75 | 180.20 | 181.18 | 323,654 | -2.00(-1.09%) |
Aug 19, 2021 | 185.73 | 185.77 | 180.98 | 183.18 | 374,207 | -2.51(-1.35%) |
Aug 18, 2021 | 192.71 | 192.71 | 184.44 | 185.69 | 492,419 | -6.54(-3.40%) |
Aug 17, 2021 | 192.49 | 194.64 | 191.64 | 192.23 | 217,994 | -0.81(-0.42%) |
Aug 16, 2021 | 193.81 | 194.86 | 191.52 | 193.04 | 335,023 | -0.69(-0.36%) |
Aug 13, 2021 | 195.60 | 196.23 | 192.67 | 193.73 | 232,347 | -0.45(-0.23%) |
Aug 12, 2021 | 193.83 | 194.37 | 190.31 | 194.18 | 263,231 | +0.01(+0.01%) |
Aug 11, 2021 | 194.22 | 195.04 | 191.90 | 194.17 | 216,464 | +2.71(+1.42%) |
Aug 10, 2021 | 194.39 | 194.53 | 190.91 | 191.46 | 254,181 | -3.22(-1.65%) |
Aug 09, 2021 | 194.73 | 197.28 | 193.87 | 194.68 | 400,696 | -2.61(-1.32%) |
Aug 06, 2021 | 195.92 | 198.78 | 193.63 | 197.29 | 263,457 | -1.70(-0.85%) |
Aug 05, 2021 | 201.27 | 201.27 | 197.47 | 198.99 | 263,145 | -2.37(-1.18%) |
Aug 04, 2021 | 203.36 | 205.25 | 200.78 | 201.36 | 405,468 | -0.74(-0.37%) |
Aug 03, 2021 | 199.50 | 202.21 | 198.98 | 202.10 | 275,296 | +2.55(+1.28%) |
Jul 30, 2021 | 199.55 | 199.55 | 199.55 | 0 | +0.59(+0.30%) | |
Jul 29, 2021 | 193.15 | 199.38 | 193.03 | 198.96 | 404,259 | +7.27(+3.79%) |
Jul 28, 2021 | 188.01 | 191.87 | 187.56 | 191.69 | 213,554 | +2.67(+1.41%) |
Jul 27, 2021 | 190.09 | 190.09 | 188.09 | 189.02 | 243,494 | -0.19(-0.10%) |
Jul 26, 2021 | 184.90 | 191.49 | 183.52 | 189.21 | 520,944 | +4.36(+2.36%) |
Jul 23, 2021 | 187.98 | 189.00 | 183.64 | 184.85 | 454,718 | -3.19(-1.70%) |
Jul 22, 2021 | 187.96 | 189.66 | 186.63 | 188.04 | 267,957 | -0.32(-0.17%) |
Jul 21, 2021 | 187.87 | 188.71 | 186.98 | 188.36 | 174,779 | -0.51(-0.27%) |
Jul 20, 2021 | 189.32 | 190.56 | 187.70 | 188.87 | 291,758 | +0.62(+0.33%) |
Jul 19, 2021 | 189.95 | 192.26 | 186.41 | 188.25 | 373,054 | -1.68(-0.88%) |
Jul 16, 2021 | 191.17 | 191.69 | 187.90 | 189.93 | 394,622 | -2.83(-1.47%) |
Jul 15, 2021 | 187.77 | 193.82 | 187.50 | 192.76 | 576,225 | +5.16(+2.75%) |
Jul 14, 2021 | 189.42 | 190.12 | 187.15 | 187.60 | 355,426 | -0.10(-0.05%) |
Jul 13, 2021 | 186.16 | 188.38 | 184.42 | 187.70 | 342,093 | +3.72(+2.02%) |
Jul 12, 2021 | 183.05 | 185.98 | 182.79 | 183.98 | 327,062 | +0.63(+0.34%) |
Jul 09, 2021 | 181.53 | 184.38 | 181.20 | 183.35 | 250,820 | +1.50(+0.82%) |
Jul 08, 2021 | 186.67 | 187.56 | 180.28 | 181.85 | 348,313 | -6.08(-3.24%) |
Jul 07, 2021 | 185.94 | 188.40 | 185.29 | 187.93 | 262,538 | +2.82(+1.52%) |
Jul 06, 2021 | 184.25 | 185.37 | 182.89 | 185.11 | 371,008 | +2.79(+1.53%) |
Jul 05, 2021 | 182.40 | 182.40 | 180.82 | 182.32 | 57,082 | +0.28(+0.15%) |
Jul 02, 2021 | 181.40 | 182.86 | 181.23 | 182.04 | 404,824 | +2.15(+1.20%) |
Jun 30, 2021 | 179.89 | 179.89 | 179.89 | 0 | +0.61(+0.34%) | |
Jun 29, 2021 | 176.00 | 179.70 | 175.95 | 179.28 | 531,108 | +0.91(+0.51%) |
Jun 28, 2021 | 179.65 | 180.73 | 177.76 | 178.37 | 265,509 | -0.22(-0.12%) |
Jun 25, 2021 | 180.22 | 180.22 | 177.42 | 178.59 | 177,943 | -0.33(-0.18%) |
Jun 24, 2021 | 181.40 | 182.20 | 178.47 | 178.92 | 433,835 | -1.13(-0.63%) |
Jun 23, 2021 | 183.72 | 184.19 | 180.02 | 180.05 | 426,097 | -2.52(-1.38%) |
Jun 22, 2021 | 182.70 | 183.52 | 182.52 | 182.57 | 326,296 | -0.35(-0.19%) |
Jun 21, 2021 | 182.30 | 183.69 | 179.99 | 182.92 | 430,583 | +1.67(+0.92%) |
Jun 18, 2021 | 182.62 | 184.66 | 180.62 | 181.25 | 1,090,944 | -1.00(-0.55%) |
Jun 17, 2021 | 181.28 | 183.12 | 180.03 | 182.25 | 589,488 | -2.91(-1.57%) |
Jun 16, 2021 | 185.16 | 188.34 | 184.92 | 185.16 | 684,276 | -0.01(-0.01%) |
Jun 15, 2021 | 185.40 | 185.63 | 183.97 | 185.17 | 299,630 | +0.39(+0.21%) |
Jun 14, 2021 | 182.79 | 186.18 | 182.14 | 184.78 | 449,461 | +0.75(+0.41%) |
Jun 11, 2021 | 187.23 | 187.63 | 183.19 | 184.03 | 432,003 | -3.28(-1.75%) |
Jun 10, 2021 | 186.49 | 188.44 | 185.45 | 187.31 | 382,855 | +1.42(+0.76%) |
Jun 09, 2021 | 183.23 | 186.45 | 183.23 | 185.89 | 404,494 | +2.31(+1.26%) |
Jun 08, 2021 | 182.76 | 184.99 | 182.32 | 183.58 | 333,704 | +0.51(+0.28%) |
Jun 07, 2021 | 183.72 | 184.15 | 182.25 | 183.07 | 211,934 | -0.67(-0.36%) |
Jun 04, 2021 | 180.40 | 184.50 | 180.29 | 183.74 | 304,051 | +4.28(+2.38%) |
Jun 03, 2021 | 177.47 | 180.38 | 176.46 | 179.46 | 415,507 | -0.63(-0.35%) |
Jun 02, 2021 | 180.28 | 180.79 | 179.27 | 180.09 | 325,791 | -0.02(-0.01%) |
Jun 01, 2021 | 180.55 | 181.00 | 178.22 | 180.11 | 424,868 | +1.71(+0.96%) |
May 31, 2021 | 180.86 | 180.86 | 178.36 | 178.40 | 132,317 | -2.31(-1.28%) |
May 28, 2021 | 180.99 | 182.12 | 179.88 | 180.71 | 334,658 | +1.57(+0.88%) |
May 27, 2021 | 180.42 | 181.60 | 179.14 | 179.14 | 827,952 | -2.27(-1.25%) |
May 26, 2021 | 182.18 | 183.04 | 180.73 | 181.41 | 411,241 | +0.31(+0.17%) |
May 25, 2021 | 181.67 | 181.95 | 179.01 | 181.10 | 392,333 | +0.19(+0.11%) |
May 21, 2021 | 180.91 | 180.91 | 180.91 | 0 | -1.65(-0.90%) | |
May 20, 2021 | 179.29 | 183.28 | 179.08 | 182.56 | 416,929 | +3.21(+1.79%) |
May 19, 2021 | 181.07 | 186.12 | 177.63 | 179.35 | 482,568 | -2.07(-1.14%) |
May 18, 2021 | 184.52 | 184.99 | 180.16 | 181.42 | 436,886 | -3.37(-1.82%) |
May 17, 2021 | 182.58 | 185.11 | 181.41 | 184.79 | 430,643 | +3.68(+2.03%) |
May 14, 2021 | 180.32 | 181.75 | 179.83 | 181.11 | 291,932 | +1.81(+1.01%) |
May 13, 2021 | 178.09 | 180.46 | 176.38 | 179.30 | 352,649 | +0.95(+0.53%) |
May 12, 2021 | 179.63 | 180.54 | 177.97 | 178.35 | 512,542 | -0.86(-0.48%) |
May 11, 2021 | 177.36 | 179.89 | 176.04 | 179.21 | 345,346 | -0.15(-0.08%) |
May 10, 2021 | 181.25 | 181.60 | 179.15 | 179.36 | 563,657 | -0.22(-0.12%) |
May 07, 2021 | 180.30 | 180.90 | 178.58 | 179.58 | 356,331 | +1.87(+1.05%) |
May 06, 2021 | 177.84 | 181.32 | 176.96 | 177.71 | 389,459 | +0.82(+0.46%) |
May 05, 2021 | 175.61 | 177.11 | 174.41 | 176.89 | 284,134 | +1.95(+1.11%) |
May 04, 2021 | 175.80 | 177.79 | 173.85 | 174.94 | 379,263 | -0.28(-0.16%) |
May 03, 2021 | 172.82 | 175.87 | 172.51 | 175.22 | 272,327 | +3.99(+2.33%) |
Apr 30, 2021 | 171.77 | 172.76 | 171.01 | 171.23 | 368,828 | -1.07(-0.62%) |
Apr 29, 2021 | 173.74 | 173.99 | 171.10 | 172.30 | 336,285 | -2.51(-1.44%) |
Apr 28, 2021 | 172.50 | 175.62 | 171.16 | 174.81 | 252,552 | +0.71(+0.41%) |
Apr 27, 2021 | 175.52 | 176.59 | 174.06 | 174.10 | 273,430 | -1.66(-0.94%) |
Apr 26, 2021 | 177.85 | 178.16 | 175.26 | 175.76 | 338,209 | -2.28(-1.28%) |
Apr 23, 2021 | 178.16 | 178.93 | 176.86 | 178.04 | 323,936 | +0.87(+0.49%) |
Apr 22, 2021 | 176.59 | 178.57 | 175.78 | 177.17 | 335,052 | -0.02(-0.01%) |
Apr 21, 2021 | 175.47 | 178.62 | 175.47 | 177.19 | 286,182 | +2.07(+1.18%) |
Apr 20, 2021 | 170.84 | 176.54 | 170.84 | 175.12 | 360,956 | +3.91(+2.28%) |
Apr 19, 2021 | 170.99 | 172.54 | 170.27 | 171.21 | 301,741 | -0.31(-0.18%) |
Apr 16, 2021 | 172.54 | 172.63 | 170.03 | 171.52 | 437,687 | +0.39(+0.23%) |
Apr 15, 2021 | 168.15 | 172.84 | 168.15 | 171.13 | 529,539 | +4.63(+2.78%) |
Apr 14, 2021 | 167.44 | 168.02 | 166.35 | 166.50 | 428,712 | -1.01(-0.60%) |
Apr 13, 2021 | 168.99 | 170.71 | 167.22 | 167.51 | 506,926 | -0.79(-0.47%) |
Apr 12, 2021 | 169.15 | 169.24 | 168.11 | 168.30 | 613,441 | -0.97(-0.57%) |
Apr 09, 2021 | 165.75 | 169.78 | 165.41 | 169.27 | 480,121 | +1.55(+0.92%) |
Apr 08, 2021 | 167.42 | 168.37 | 166.89 | 167.72 | 405,385 | +2.03(+1.23%) |
Apr 07, 2021 | 165.90 | 166.62 | 165.07 | 165.69 | 272,693 | -0.07(-0.04%) |
Apr 06, 2021 | 164.60 | 167.45 | 163.86 | 165.76 | 402,195 | +2.08(+1.27%) |
Apr 05, 2021 | 163.07 | 165.15 | 161.98 | 163.68 | 375,177 | +0.68(+0.42%) |
Apr 01, 2021 | 163.00 | 163.00 | 163.00 | 0 | +5.51(+3.50%) | |
Mar 31, 2021 | 156.79 | 158.70 | 155.53 | 157.49 | 542,781 | +1.18(+0.75%) |
Mar 30, 2021 | 155.03 | 158.05 | 155.03 | 156.31 | 548,895 | -1.81(-1.14%) |
Mar 29, 2021 | 154.87 | 158.27 | 154.40 | 158.12 | 360,000 | +3.28(+2.12%) |
Mar 26, 2021 | 153.41 | 155.68 | 152.43 | 154.84 | 494,870 | +1.46(+0.95%) |
Mar 25, 2021 | 153.26 | 154.12 | 152.88 | 153.38 | 396,801 | -0.31(-0.20%) |
Mar 24, 2021 | 155.32 | 155.48 | 153.34 | 153.69 | 490,443 | -1.40(-0.90%) |
Mar 23, 2021 | 154.38 | 155.91 | 153.66 | 155.09 | 443,575 | +0.69(+0.45%) |
Mar 22, 2021 | 153.90 | 156.05 | 153.90 | 154.40 | 366,074 | -1.60(-1.03%) |
Mar 19, 2021 | 154.70 | 156.00 | 153.95 | 156.00 | 1,625,081 | +1.74(+1.13%) |
Mar 18, 2021 | 152.31 | 155.33 | 152.31 | 154.26 | 327,611 | +0.11(+0.07%) |
Mar 17, 2021 | 153.14 | 155.53 | 151.86 | 154.15 | 494,443 | +0.74(+0.48%) |
Mar 16, 2021 | 153.30 | 154.21 | 152.06 | 153.41 | 542,816 | +0.54(+0.35%) |
Mar 15, 2021 | 151.75 | 153.50 | 151.00 | 152.87 | 409,606 | +2.41(+1.60%) |
Mar 12, 2021 | 147.04 | 150.61 | 145.38 | 150.46 | 324,522 | +1.66(+1.12%) |
Mar 11, 2021 | 146.00 | 149.26 | 145.42 | 148.80 | 551,389 | +5.94(+4.16%) |
Mar 10, 2021 | 141.13 | 143.24 | 139.10 | 142.86 | 455,561 | +1.82(+1.29%) |
Mar 09, 2021 | 141.65 | 145.01 | 141.03 | 141.04 | 398,285 | +3.03(+2.20%) |
Mar 08, 2021 | 138.66 | 140.28 | 137.90 | 138.01 | 398,046 | -0.64(-0.46%) |
Mar 05, 2021 | 137.24 | 138.94 | 134.76 | 138.65 | 426,045 | +1.26(+0.92%) |
Mar 04, 2021 | 135.59 | 139.65 | 135.22 | 137.39 | 884,828 | +0.75(+0.55%) |
Mar 03, 2021 | 137.72 | 137.81 | 133.63 | 136.64 | 562,717 | -3.68(-2.62%) |
Mar 02, 2021 | 134.50 | 141.47 | 134.50 | 140.32 | 632,315 | +5.86(+4.36%) |
Mar 01, 2021 | 136.62 | 138.46 | 133.72 | 134.46 | 641,202 | -1.80(-1.32%) |
Feb 26, 2021 | 139.05 | 140.18 | 135.74 | 136.26 | 681,150 | -4.03(-2.87%) |
Feb 25, 2021 | 140.52 | 142.41 | 138.07 | 140.29 | 356,682 | -2.10(-1.47%) |
Feb 24, 2021 | 139.22 | 144.03 | 138.23 | 142.39 | 510,270 | +1.28(+0.91%) |
Feb 23, 2021 | 145.51 | 146.00 | 141.08 | 141.11 | 449,533 | -5.68(-3.87%) |
Feb 22, 2021 | 142.30 | 147.44 | 141.89 | 146.79 | 882,108 | +6.41(+4.57%) |
Feb 19, 2021 | 142.26 | 143.25 | 139.44 | 140.38 | 451,185 | -3.39(-2.36%) |
Feb 18, 2021 | 145.34 | 146.83 | 143.37 | 143.77 | 487,454 | -1.45(-1.00%) |
Feb 17, 2021 | 150.25 | 150.50 | 143.89 | 145.22 | 784,027 | -5.94(-3.93%) |
Feb 16, 2021 | 151.90 | 154.60 | 151.11 | 151.16 | 345,517 | -2.61(-1.70%) |
Feb 12, 2021 | 153.77 | 153.77 | 153.77 | 0 | -2.36(-1.51%) | |
Feb 11, 2021 | 158.00 | 158.12 | 155.52 | 156.13 | 309,955 | -1.86(-1.18%) |
Feb 10, 2021 | 158.34 | 158.95 | 156.27 | 157.99 | 338,595 | +0.97(+0.62%) |
Feb 09, 2021 | 156.91 | 157.85 | 155.62 | 157.02 | 331,099 | +0.85(+0.54%) |
Feb 08, 2021 | 156.05 | 156.93 | 155.10 | 156.17 | 543,454 | +1.56(+1.01%) |
Feb 05, 2021 | 153.23 | 154.61 | 152.72 | 154.61 | 465,564 | +1.21(+0.79%) |
Feb 04, 2021 | 152.79 | 154.59 | 150.89 | 153.40 | 537,448 | -1.25(-0.81%) |
Feb 03, 2021 | 154.31 | 155.37 | 153.45 | 154.65 | 458,375 | -0.26(-0.17%) |
Feb 02, 2021 | 154.82 | 157.17 | 154.32 | 154.91 | 376,395 | -2.81(-1.78%) |