Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 175.91 | 178.28 | 174.85 | 177.72 | 150,174 | +1.44(+0.82%) |
Dec 30, 2021 | 176.96 | 178.25 | 175.98 | 176.28 | 127,762 | -0.24(-0.13%) |
Dec 29, 2021 | 176.80 | 177.70 | 176.09 | 176.52 | 132,371 | -0.76(-0.43%) |
Dec 28, 2021 | 175.11 | 178.20 | 175.11 | 177.28 | 138,019 | +2.00(+1.14%) |
Dec 27, 2021 | 173.17 | 175.48 | 172.64 | 175.28 | 152,690 | +1.87(+1.08%) |
Dec 23, 2021 | 172.40 | 174.17 | 172.26 | 173.41 | 215,602 | +1.78(+1.04%) |
Dec 22, 2021 | 174.14 | 175.10 | 171.10 | 171.63 | 219,477 | -2.66(-1.53%) |
Dec 21, 2021 | 172.32 | 176.01 | 172.32 | 174.30 | 214,572 | +3.39(+1.98%) |
Dec 20, 2021 | 172.98 | 172.98 | 168.33 | 170.91 | 306,638 | -4.31(-2.46%) |
Dec 17, 2021 | 180.62 | 180.96 | 174.81 | 175.22 | 605,209 | -4.40(-2.45%) |
Dec 16, 2021 | 181.39 | 184.31 | 179.50 | 179.62 | 294,424 | -0.65(-0.36%) |
Dec 15, 2021 | 178.62 | 180.98 | 175.10 | 180.26 | 439,104 | +3.06(+1.72%) |
Dec 14, 2021 | 178.36 | 181.72 | 176.72 | 177.21 | 331,856 | -1.09(-0.61%) |
Dec 13, 2021 | 177.02 | 179.35 | 175.55 | 178.30 | 258,264 | +1.31(+0.74%) |
Dec 10, 2021 | 178.02 | 178.94 | 175.85 | 176.99 | 255,615 | +0.02(+0.01%) |
Dec 09, 2021 | 175.90 | 177.19 | 174.10 | 176.97 | 322,294 | -0.37(-0.21%) |
Dec 08, 2021 | 175.90 | 178.25 | 175.59 | 177.34 | 278,290 | +1.57(+0.89%) |
Dec 07, 2021 | 176.69 | 177.99 | 175.66 | 175.77 | 380,521 | -1.12(-0.63%) |
Dec 06, 2021 | 174.81 | 178.72 | 174.52 | 176.89 | 356,963 | +4.48(+2.60%) |
Dec 03, 2021 | 170.16 | 172.74 | 170.09 | 172.41 | 300,557 | +2.73(+1.61%) |
Dec 02, 2021 | 169.25 | 171.68 | 167.98 | 169.68 | 494,431 | +1.63(+0.97%) |
Dec 01, 2021 | 171.31 | 174.13 | 168.05 | 168.05 | 414,931 | -0.89(-0.52%) |
Nov 30, 2021 | 170.93 | 171.86 | 167.03 | 168.94 | 732,522 | -4.01(-2.32%) |
Nov 29, 2021 | 175.88 | 175.88 | 172.44 | 172.94 | 260,321 | -1.48(-0.85%) |
Nov 26, 2021 | 173.04 | 175.93 | 172.40 | 174.42 | 260,237 | -3.05(-1.72%) |
Nov 24, 2021 | 178.70 | 180.01 | 176.69 | 177.47 | 153,619 | -1.49(-0.83%) |
Nov 23, 2021 | 180.29 | 182.04 | 178.00 | 178.96 | 224,079 | -1.21(-0.67%) |
Nov 22, 2021 | 174.88 | 181.32 | 174.88 | 180.17 | 325,615 | +5.41(+3.10%) |
Nov 19, 2021 | 175.36 | 176.35 | 173.74 | 174.76 | 235,773 | -0.39(-0.22%) |
Nov 18, 2021 | 176.73 | 175.25 | 174.21 | 175.15 | 392,079 | -1.42(-0.80%) |
Nov 17, 2021 | 177.81 | 178.17 | 176.00 | 176.57 | 198,036 | -1.54(-0.87%) |
Nov 16, 2021 | 180.00 | 181.07 | 177.93 | 178.11 | 238,523 | -1.98(-1.10%) |
Nov 15, 2021 | 181.80 | 182.27 | 179.30 | 180.08 | 248,624 | -1.52(-0.84%) |
Nov 12, 2021 | 178.64 | 182.43 | 178.37 | 181.61 | 306,871 | +2.98(+1.67%) |
Nov 11, 2021 | 180.17 | 181.55 | 178.23 | 178.63 | 374,346 | -4.68(-2.55%) |
Nov 10, 2021 | 184.18 | 183.31 | 232,910 | -0.88(-0.48%) | ||
Nov 09, 2021 | 182.72 | 184.62 | 181.48 | 184.19 | 217,826 | +0.59(+0.32%) |
Nov 08, 2021 | 183.70 | 184.43 | 181.31 | 183.60 | 260,557 | +0.10(+0.06%) |
Nov 05, 2021 | 182.03 | 184.44 | 181.52 | 183.50 | 317,310 | +2.56(+1.42%) |
Nov 04, 2021 | 189.96 | 190.42 | 179.74 | 180.94 | 402,631 | -8.17(-4.32%) |
Nov 03, 2021 | 187.66 | 189.26 | 184.56 | 189.11 | 433,534 | +0.05(+0.02%) |
Nov 02, 2021 | 191.77 | 191.77 | 187.63 | 189.06 | 255,865 | -2.06(-1.08%) |
Nov 01, 2021 | 191.98 | 193.89 | 190.48 | 191.12 | 188,317 | -0.61(-0.32%) |
Oct 29, 2021 | 193.14 | 194.13 | 190.75 | 191.74 | 255,517 | -1.69(-0.88%) |
Oct 28, 2021 | 191.75 | 194.10 | 190.68 | 193.43 | 266,325 | +1.78(+0.93%) |
Oct 27, 2021 | 194.09 | 194.97 | 191.41 | 191.65 | 248,438 | -1.61(-0.83%) |
Oct 26, 2021 | 194.63 | 193.26 | 429,523 | -7.70(-3.83%) | ||
Oct 25, 2021 | 201.22 | 201.60 | 198.73 | 200.96 | 200,902 | -0.33(-0.16%) |
Oct 22, 2021 | 200.08 | 202.64 | 200.06 | 201.29 | 171,864 | +1.61(+0.81%) |
Oct 21, 2021 | 200.04 | 200.98 | 197.85 | 199.68 | 167,304 | -0.56(-0.28%) |
Oct 20, 2021 | 197.91 | 200.75 | 197.85 | 200.24 | 176,258 | +2.18(+1.10%) |
Oct 19, 2021 | 196.47 | 198.28 | 194.87 | 198.06 | 179,116 | +1.86(+0.95%) |
Oct 18, 2021 | 198.30 | 198.60 | 195.07 | 196.20 | 281,747 | -2.90(-1.46%) |
Oct 15, 2021 | 197.75 | 200.66 | 197.06 | 199.10 | 319,836 | +1.95(+0.99%) |
Oct 14, 2021 | 197.96 | 197.96 | 194.30 | 197.16 | 337,169 | +0.46(+0.24%) |
Oct 13, 2021 | 199.20 | 199.93 | 193.90 | 196.69 | 354,242 | -3.97(-1.98%) |
Oct 12, 2021 | 199.35 | 203.22 | 198.03 | 200.66 | 355,512 | +1.28(+0.64%) |
Oct 11, 2021 | 196.22 | 200.67 | 194.91 | 199.39 | 362,293 | +4.19(+2.15%) |
Oct 08, 2021 | 191.87 | 196.12 | 191.87 | 195.20 | 305,799 | +3.34(+1.74%) |
Oct 07, 2021 | 187.26 | 193.06 | 187.19 | 191.86 | 357,383 | +5.75(+3.09%) |
Oct 06, 2021 | 183.21 | 186.42 | 181.55 | 186.11 | 240,246 | +1.75(+0.95%) |
Oct 05, 2021 | 185.15 | 186.27 | 183.27 | 184.36 | 270,635 | -0.12(-0.07%) |
Oct 04, 2021 | 184.22 | 186.86 | 183.96 | 184.48 | 222,149 | +0.83(+0.45%) |
Oct 01, 2021 | 183.54 | 184.75 | 180.15 | 183.65 | 210,581 | +1.06(+0.58%) |
Sep 30, 2021 | 186.94 | 187.58 | 182.40 | 182.59 | 354,260 | -4.04(-2.16%) |
Sep 29, 2021 | 187.04 | 188.08 | 185.82 | 186.63 | 142,388 | +0.75(+0.40%) |
Sep 28, 2021 | 186.99 | 187.91 | 185.14 | 185.88 | 310,260 | -0.49(-0.26%) |
Sep 27, 2021 | 186.26 | 188.57 | 185.57 | 186.37 | 223,176 | +1.60(+0.87%) |
Sep 24, 2021 | 184.09 | 188.10 | 184.09 | 184.78 | 282,089 | +0.78(+0.43%) |
Sep 23, 2021 | 181.42 | 185.88 | 181.42 | 183.99 | 239,355 | +2.90(+1.60%) |
Sep 22, 2021 | 180.26 | 182.26 | 180.26 | 181.09 | 176,590 | +2.03(+1.14%) |
Sep 21, 2021 | 183.60 | 183.70 | 178.75 | 179.05 | 209,363 | -4.08(-2.23%) |
Sep 20, 2021 | 182.03 | 183.70 | 180.10 | 183.13 | 194,368 | -1.29(-0.70%) |
Sep 17, 2021 | 183.61 | 185.50 | 183.05 | 184.42 | 497,068 | -0.09(-0.05%) |
Sep 16, 2021 | 189.26 | 190.00 | 184.40 | 184.50 | 185,416 | -3.90(-2.07%) |
Sep 15, 2021 | 187.06 | 190.03 | 187.04 | 188.40 | 201,899 | +1.37(+0.73%) |
Sep 14, 2021 | 190.63 | 190.63 | 185.86 | 187.03 | 211,848 | -3.05(-1.61%) |
Sep 13, 2021 | 189.15 | 191.85 | 187.31 | 190.08 | 252,289 | +2.65(+1.41%) |
Sep 10, 2021 | 189.82 | 189.82 | 186.68 | 187.43 | 190,621 | -1.09(-0.58%) |
Sep 09, 2021 | 188.59 | 190.22 | 188.19 | 188.52 | 114,592 | -0.15(-0.08%) |
Sep 08, 2021 | 188.01 | 189.54 | 187.28 | 188.67 | 162,872 | +0.24(+0.13%) |
Sep 07, 2021 | 190.60 | 190.79 | 188.40 | 188.44 | 161,658 | -3.72(-1.93%) |
Sep 03, 2021 | 193.38 | 193.38 | 191.29 | 192.15 | 121,733 | -1.85(-0.96%) |
Sep 02, 2021 | 192.97 | 194.58 | 192.51 | 194.01 | 166,192 | +2.02(+1.05%) |
Sep 01, 2021 | 193.03 | 193.15 | 190.07 | 191.98 | 207,468 | -1.12(-0.58%) |
Aug 31, 2021 | 195.71 | 196.65 | 192.71 | 193.10 | 439,305 | -2.69(-1.37%) |
Aug 30, 2021 | 195.78 | 197.44 | 195.34 | 195.78 | 374,837 | +0.02(+0.01%) |
Aug 27, 2021 | 194.33 | 196.62 | 193.84 | 195.76 | 132,452 | +2.43(+1.26%) |
Aug 26, 2021 | 193.96 | 194.17 | 191.70 | 193.34 | 106,305 | -0.62(-0.32%) |
Aug 25, 2021 | 193.11 | 195.21 | 192.46 | 193.96 | 184,259 | +0.17(+0.09%) |
Aug 24, 2021 | 194.36 | 195.75 | 193.43 | 193.79 | 137,031 | +0.06(+0.03%) |
Aug 23, 2021 | 191.97 | 194.59 | 191.44 | 193.73 | 214,726 | +3.06(+1.60%) |
Aug 20, 2021 | 188.55 | 191.66 | 188.55 | 190.68 | 126,946 | +2.42(+1.28%) |
Aug 19, 2021 | 188.27 | 191.03 | 187.33 | 188.26 | 173,727 | -0.95(-0.50%) |
Aug 18, 2021 | 192.21 | 192.83 | 189.16 | 189.21 | 196,490 | -4.23(-2.19%) |
Aug 17, 2021 | 192.86 | 194.45 | 191.94 | 193.44 | 295,192 | -0.07(-0.04%) |
Aug 16, 2021 | 192.81 | 194.59 | 190.93 | 193.52 | 171,116 | -0.18(-0.09%) |
Aug 13, 2021 | 195.49 | 196.19 | 193.52 | 193.70 | 103,640 | -1.46(-0.75%) |
Aug 12, 2021 | 196.67 | 197.16 | 193.87 | 195.15 | 160,136 | -1.36(-0.69%) |
Aug 11, 2021 | 195.05 | 196.64 | 193.22 | 196.51 | 145,185 | +1.87(+0.96%) |
Aug 10, 2021 | 192.44 | 196.56 | 191.87 | 194.64 | 141,531 | +1.70(+0.88%) |
Aug 09, 2021 | 192.46 | 193.82 | 191.64 | 192.93 | 251,078 | -0.42(-0.22%) |
Aug 06, 2021 | 193.74 | 195.33 | 192.71 | 193.36 | 166,099 | +2.24(+1.17%) |
Aug 05, 2021 | 190.47 | 191.16 | 188.58 | 191.12 | 187,608 | +2.62(+1.39%) |
Aug 04, 2021 | 190.26 | 190.87 | 186.71 | 188.49 | 222,034 | -3.72(-1.93%) |
Aug 03, 2021 | 191.05 | 192.47 | 187.72 | 192.21 | 241,499 | +0.89(+0.46%) |
Aug 02, 2021 | 193.54 | 195.91 | 191.14 | 191.32 | 144,200 | -1.61(-0.83%) |
Jul 30, 2021 | 193.96 | 195.86 | 192.43 | 192.93 | 232,769 | -1.97(-1.01%) |
Jul 29, 2021 | 194.72 | 196.09 | 192.71 | 194.91 | 154,039 | +2.23(+1.16%) |
Jul 28, 2021 | 193.57 | 195.18 | 190.84 | 192.68 | 130,018 | +0.41(+0.21%) |
Jul 27, 2021 | 192.60 | 194.44 | 191.09 | 192.28 | 122,841 | -0.70(-0.36%) |
Jul 26, 2021 | 191.98 | 193.46 | 191.40 | 192.97 | 167,931 | +1.34(+0.70%) |
Jul 23, 2021 | 191.66 | 192.06 | 188.89 | 191.64 | 107,383 | +1.49(+0.78%) |
Jul 22, 2021 | 192.07 | 192.24 | 189.56 | 190.15 | 114,174 | -2.44(-1.26%) |
Jul 21, 2021 | 192.38 | 194.18 | 190.41 | 192.59 | 366,361 | +1.76(+0.92%) |
Jul 20, 2021 | 184.35 | 191.41 | 184.35 | 190.83 | 330,884 | +7.13(+3.88%) |
Jul 19, 2021 | 186.13 | 186.66 | 182.21 | 183.70 | 270,382 | -5.11(-2.70%) |
Jul 16, 2021 | 190.41 | 191.34 | 188.44 | 188.81 | 141,944 | -0.60(-0.32%) |
Jul 15, 2021 | 187.95 | 190.40 | 187.81 | 189.41 | 169,060 | -0.26(-0.14%) |
Jul 14, 2021 | 190.30 | 192.23 | 188.05 | 189.67 | 217,961 | -0.94(-0.49%) |
Jul 13, 2021 | 192.93 | 193.43 | 190.21 | 190.61 | 208,202 | -1.91(-0.99%) |
Jul 12, 2021 | 192.29 | 193.19 | 190.62 | 192.52 | 208,686 | -1.44(-0.74%) |
Jul 09, 2021 | 194.76 | 195.53 | 192.77 | 193.96 | 316,238 | +2.51(+1.31%) |
Jul 08, 2021 | 191.40 | 193.81 | 190.39 | 191.45 | 221,848 | -3.14(-1.61%) |
Jul 07, 2021 | 192.03 | 195.20 | 192.03 | 194.59 | 237,625 | +0.97(+0.50%) |
Jul 06, 2021 | 199.32 | 199.41 | 191.90 | 193.62 | 256,431 | -5.75(-2.88%) |
Jul 02, 2021 | 200.17 | 200.85 | 197.75 | 199.37 | 123,445 | -0.17(-0.08%) |
Jul 01, 2021 | 199.47 | 199.76 | 197.95 | 199.54 | 198,045 | +1.32(+0.66%) |
Jun 30, 2021 | 195.42 | 198.91 | 193.61 | 198.22 | 217,711 | +2.75(+1.41%) |
Jun 29, 2021 | 198.86 | 199.88 | 195.30 | 195.47 | 251,268 | -3.13(-1.58%) |
Jun 28, 2021 | 200.05 | 200.05 | 197.37 | 198.60 | 143,994 | -1.99(-0.99%) |
Jun 25, 2021 | 198.37 | 201.07 | 198.13 | 200.60 | 259,756 | +2.08(+1.05%) |
Jun 24, 2021 | 197.49 | 199.27 | 195.79 | 198.52 | 229,331 | +1.49(+0.75%) |
Jun 23, 2021 | 198.74 | 199.18 | 197.03 | 197.03 | 156,070 | -1.98(-1.00%) |
Jun 22, 2021 | 199.26 | 199.83 | 196.43 | 199.02 | 246,721 | -1.36(-0.68%) |
Jun 21, 2021 | 196.27 | 201.16 | 196.27 | 200.38 | 247,861 | +5.52(+2.83%) |
Jun 18, 2021 | 196.56 | 197.70 | 194.80 | 194.86 | 400,808 | -4.19(-2.11%) |
Jun 17, 2021 | 203.91 | 204.40 | 197.64 | 199.06 | 237,682 | -4.84(-2.38%) |
Jun 16, 2021 | 206.75 | 207.65 | 203.76 | 203.90 | 235,290 | -3.10(-1.50%) |
Jun 15, 2021 | 206.74 | 207.77 | 206.14 | 207.00 | 211,594 | +0.27(+0.13%) |
Jun 14, 2021 | 207.86 | 207.88 | 205.27 | 206.73 | 197,519 | -1.13(-0.54%) |
Jun 11, 2021 | 208.32 | 209.06 | 206.80 | 207.86 | 167,755 | +0.24(+0.11%) |
Jun 10, 2021 | 210.13 | 210.80 | 207.39 | 207.62 | 153,855 | -0.26(-0.13%) |
Jun 09, 2021 | 209.61 | 210.68 | 207.54 | 207.89 | 297,773 | -1.53(-0.73%) |
Jun 08, 2021 | 207.77 | 210.12 | 206.22 | 209.42 | 174,235 | +1.30(+0.62%) |
Jun 07, 2021 | 209.15 | 209.50 | 206.09 | 208.12 | 377,591 | -0.91(-0.44%) |
Jun 04, 2021 | 206.80 | 210.22 | 206.79 | 209.04 | 257,844 | +1.54(+0.74%) |
Jun 03, 2021 | 205.74 | 207.50 | 201.56 | 207.49 | 325,358 | +1.59(+0.77%) |
Jun 02, 2021 | 205.04 | 206.04 | 203.19 | 205.90 | 266,101 | +0.78(+0.38%) |
Jun 01, 2021 | 205.88 | 207.61 | 203.55 | 205.12 | 269,053 | +1.77(+0.87%) |
May 28, 2021 | 203.50 | 203.62 | 201.79 | 203.35 | 255,400 | +0.55(+0.27%) |
May 27, 2021 | 201.61 | 203.81 | 201.35 | 202.80 | 595,038 | +3.74(+1.88%) |
May 26, 2021 | 197.95 | 199.18 | 195.01 | 199.06 | 559,422 | +0.84(+0.42%) |
May 25, 2021 | 201.99 | 203.10 | 197.54 | 198.22 | 308,776 | -3.81(-1.88%) |
May 24, 2021 | 200.72 | 202.41 | 199.38 | 202.02 | 309,620 | +2.13(+1.07%) |
May 21, 2021 | 199.66 | 201.96 | 198.94 | 199.89 | 170,033 | +1.04(+0.52%) |
May 20, 2021 | 199.43 | 199.96 | 198.07 | 198.85 | 223,630 | -0.58(-0.29%) |
May 19, 2021 | 198.99 | 199.61 | 195.95 | 199.43 | 221,601 | -0.18(-0.09%) |
May 18, 2021 | 202.39 | 203.87 | 199.47 | 199.61 | 139,867 | -3.25(-1.60%) |
May 17, 2021 | 202.50 | 204.06 | 200.61 | 202.85 | 197,733 | +0.59(+0.29%) |
May 14, 2021 | 202.34 | 202.72 | 200.57 | 202.26 | 141,099 | +0.86(+0.43%) |
May 13, 2021 | 197.43 | 202.33 | 196.56 | 201.41 | 197,983 | +2.95(+1.48%) |
May 12, 2021 | 201.92 | 203.27 | 198.41 | 198.46 | 247,830 | -2.40(-1.19%) |
May 11, 2021 | 204.28 | 204.28 | 199.12 | 200.85 | 250,620 | -4.37(-2.13%) |
May 10, 2021 | 204.84 | 209.36 | 204.13 | 205.22 | 289,287 | +2.23(+1.10%) |
May 07, 2021 | 202.37 | 203.77 | 200.83 | 203.00 | 230,323 | -1.23(-0.60%) |
May 06, 2021 | 200.89 | 208.60 | 200.80 | 204.23 | 572,309 | +5.09(+2.56%) |
May 05, 2021 | 200.23 | 200.46 | 196.21 | 199.14 | 356,871 | -1.42(-0.71%) |
May 04, 2021 | 200.73 | 202.30 | 199.64 | 200.56 | 257,451 | -0.70(-0.35%) |
May 03, 2021 | 199.46 | 202.16 | 197.77 | 201.26 | 260,519 | +2.64(+1.33%) |
Apr 30, 2021 | 198.36 | 199.49 | 197.17 | 198.63 | 242,756 | -0.61(-0.31%) |
Apr 29, 2021 | 197.33 | 200.60 | 197.33 | 199.23 | 307,967 | +2.55(+1.30%) |
Apr 28, 2021 | 193.42 | 196.98 | 193.42 | 196.68 | 266,163 | +2.61(+1.34%) |
Apr 27, 2021 | 193.42 | 195.66 | 193.14 | 194.07 | 401,966 | +0.45(+0.23%) |
Apr 26, 2021 | 193.99 | 194.67 | 192.26 | 193.62 | 323,087 | +0.78(+0.41%) |
Apr 23, 2021 | 191.79 | 193.82 | 191.19 | 192.84 | 318,972 | +2.10(+1.10%) |
Apr 22, 2021 | 194.66 | 196.31 | 190.49 | 190.74 | 479,869 | -4.38(-2.24%) |
Apr 21, 2021 | 194.14 | 195.99 | 193.88 | 195.12 | 341,412 | +0.94(+0.48%) |
Apr 20, 2021 | 196.10 | 196.46 | 192.68 | 194.18 | 309,058 | -2.27(-1.16%) |
Apr 19, 2021 | 195.65 | 197.15 | 192.56 | 196.46 | 384,325 | +1.81(+0.93%) |
Apr 16, 2021 | 196.28 | 196.46 | 192.88 | 194.64 | 292,890 | -0.27(-0.14%) |
Apr 15, 2021 | 194.29 | 195.20 | 193.01 | 194.91 | 369,469 | +0.46(+0.24%) |
Apr 14, 2021 | 192.48 | 196.20 | 192.48 | 194.45 | 457,957 | +1.60(+0.83%) |
Apr 13, 2021 | 194.61 | 196.81 | 192.35 | 192.85 | 391,612 | -3.85(-1.96%) |
Apr 12, 2021 | 194.24 | 196.95 | 194.12 | 196.71 | 239,591 | +3.18(+1.64%) |
Apr 09, 2021 | 194.16 | 194.99 | 192.23 | 193.53 | 249,384 | +0.22(+0.11%) |
Apr 08, 2021 | 191.03 | 193.60 | 189.75 | 193.31 | 281,751 | +1.51(+0.79%) |
Apr 07, 2021 | 194.19 | 194.45 | 190.62 | 191.81 | 309,296 | -2.19(-1.13%) |
Apr 06, 2021 | 193.03 | 195.90 | 192.75 | 194.00 | 330,401 | -0.22(-0.11%) |
Apr 05, 2021 | 192.88 | 194.74 | 192.34 | 194.21 | 380,961 | +3.15(+1.65%) |
Apr 01, 2021 | 192.71 | 193.08 | 189.47 | 191.06 | 264,349 | -1.52(-0.79%) |
Mar 31, 2021 | 192.32 | 194.65 | 191.86 | 192.57 | 409,920 | +0.17(+0.09%) |
Mar 30, 2021 | 193.75 | 194.34 | 190.78 | 192.41 | 285,718 | -1.58(-0.82%) |
Mar 29, 2021 | 190.28 | 195.03 | 190.22 | 193.99 | 463,809 | +3.93(+2.07%) |
Mar 26, 2021 | 187.70 | 190.51 | 186.47 | 190.06 | 259,111 | +2.82(+1.51%) |
Mar 25, 2021 | 182.13 | 187.49 | 180.15 | 187.23 | 353,463 | +5.63(+3.10%) |
Mar 24, 2021 | 180.75 | 186.25 | 180.72 | 181.60 | 305,346 | +2.47(+1.38%) |
Mar 23, 2021 | 180.92 | 182.62 | 177.85 | 179.13 | 494,735 | -4.29(-2.34%) |
Mar 22, 2021 | 183.86 | 184.51 | 180.61 | 183.42 | 318,677 | -1.11(-0.60%) |
Mar 19, 2021 | 185.29 | 185.29 | 181.64 | 184.54 | 635,806 | -1.13(-0.61%) |
Mar 18, 2021 | 185.54 | 187.36 | 184.22 | 185.67 | 356,849 | +0.50(+0.27%) |
Mar 17, 2021 | 183.00 | 186.38 | 181.38 | 185.17 | 306,875 | +2.63(+1.44%) |
Mar 16, 2021 | 184.79 | 185.16 | 181.30 | 182.54 | 451,104 | -2.95(-1.59%) |
Mar 15, 2021 | 183.08 | 186.03 | 182.55 | 185.49 | 468,695 | +2.98(+1.63%) |
Mar 12, 2021 | 180.82 | 183.49 | 180.13 | 182.51 | 358,095 | +4.85(+2.73%) |
Mar 11, 2021 | 175.15 | 178.29 | 174.71 | 177.66 | 418,353 | +1.92(+1.09%) |
Mar 10, 2021 | 172.63 | 177.19 | 171.57 | 175.74 | 331,773 | +2.59(+1.50%) |
Mar 09, 2021 | 177.50 | 178.00 | 172.20 | 173.15 | 473,014 | -5.62(-3.14%) |
Mar 08, 2021 | 175.77 | 181.58 | 175.32 | 178.78 | 389,145 | +5.14(+2.96%) |
Mar 05, 2021 | 169.29 | 174.80 | 167.56 | 173.64 | 378,726 | +5.84(+3.48%) |
Mar 04, 2021 | 171.33 | 172.70 | 166.12 | 167.80 | 496,721 | -2.68(-1.57%) |
Mar 03, 2021 | 168.72 | 171.74 | 167.46 | 170.48 | 426,004 | +2.43(+1.45%) |
Mar 02, 2021 | 166.80 | 168.76 | 165.89 | 168.04 | 302,849 | +1.14(+0.68%) |
Mar 01, 2021 | 166.59 | 169.04 | 166.36 | 166.90 | 505,665 | +2.34(+1.42%) |
Feb 26, 2021 | 169.46 | 170.28 | 164.44 | 164.56 | 619,344 | -6.85(-3.99%) |
Feb 25, 2021 | 175.00 | 176.26 | 170.35 | 171.41 | 308,432 | -3.49(-2.00%) |
Feb 24, 2021 | 173.92 | 176.88 | 173.92 | 174.90 | 367,626 | +1.56(+0.90%) |
Feb 23, 2021 | 177.94 | 178.35 | 170.21 | 173.34 | 631,810 | -3.92(-2.21%) |
Feb 22, 2021 | 170.29 | 178.99 | 169.42 | 177.26 | 715,381 | +7.91(+4.67%) |
Feb 19, 2021 | 166.54 | 169.44 | 166.26 | 169.35 | 449,864 | +3.44(+2.07%) |
Feb 18, 2021 | 164.90 | 166.14 | 164.15 | 165.91 | 399,631 | +0.01(+0.01%) |
Feb 17, 2021 | 162.63 | 166.69 | 161.23 | 165.90 | 464,129 | +3.03(+1.86%) |
Feb 16, 2021 | 165.17 | 166.44 | 162.53 | 162.87 | 663,275 | -0.90(-0.55%) |
Feb 12, 2021 | 158.75 | 164.40 | 158.46 | 163.77 | 461,372 | +5.21(+3.28%) |
Feb 11, 2021 | 158.54 | 167.14 | 157.63 | 158.56 | 798,370 | +2.57(+1.65%) |
Feb 10, 2021 | 156.33 | 157.24 | 155.20 | 156.00 | 345,973 | +0.51(+0.33%) |
Feb 09, 2021 | 153.73 | 155.51 | 152.96 | 155.49 | 372,339 | +2.05(+1.33%) |
Feb 08, 2021 | 153.56 | 154.59 | 152.34 | 153.44 | 318,941 | +1.04(+0.68%) |
Feb 05, 2021 | 151.38 | 154.14 | 150.63 | 152.40 | 435,883 | +2.46(+1.64%) |
Feb 04, 2021 | 150.52 | 151.00 | 148.75 | 149.94 | 590,835 | +0.05(+0.03%) |
Feb 03, 2021 | 148.42 | 150.32 | 147.82 | 149.89 | 332,998 | +1.47(+0.99%) |
Feb 02, 2021 | 148.69 | 150.07 | 146.91 | 148.42 | 482,654 | +1.72(+1.17%) |
Feb 01, 2021 | 146.92 | 148.52 | 145.39 | 146.70 | 453,635 | +0.41(+0.28%) |
Jan 29, 2021 | 149.96 | 150.66 | 146.08 | 146.29 | 372,324 | -4.30(-2.85%) |
Jan 28, 2021 | 152.45 | 153.07 | 149.96 | 150.59 | 408,453 | -1.16(-0.77%) |
Jan 27, 2021 | 148.77 | 154.73 | 148.63 | 151.75 | 815,179 | +2.16(+1.44%) |
Jan 26, 2021 | 156.82 | 157.77 | 149.52 | 149.59 | 501,611 | -5.23(-3.38%) |
Jan 25, 2021 | 155.37 | 157.30 | 153.87 | 154.83 | 302,011 | -1.05(-0.67%) |
Jan 22, 2021 | 154.88 | 156.74 | 152.94 | 155.88 | 335,543 | +0.70(+0.45%) |
Jan 21, 2021 | 156.07 | 158.23 | 155.03 | 155.18 | 318,087 | -1.46(-0.93%) |
Jan 20, 2021 | 158.29 | 158.85 | 156.46 | 156.64 | 302,111 | -1.96(-1.24%) |
Jan 19, 2021 | 161.01 | 161.56 | 158.36 | 158.60 | 333,368 | -0.84(-0.52%) |
Jan 15, 2021 | 159.23 | 160.47 | 156.32 | 159.44 | 319,411 | -0.51(-0.32%) |
Jan 14, 2021 | 160.50 | 163.05 | 159.63 | 159.95 | 405,597 | +0.67(+0.42%) |
Jan 13, 2021 | 159.55 | 160.86 | 158.31 | 159.28 | 240,464 | -0.85(-0.53%) |
Jan 12, 2021 | 157.89 | 161.16 | 157.25 | 160.13 | 291,677 | +2.80(+1.78%) |
Jan 11, 2021 | 155.99 | 159.10 | 155.99 | 157.33 | 281,888 | +0.10(+0.06%) |
Jan 08, 2021 | 158.97 | 160.77 | 155.31 | 157.23 | 434,593 | -0.60(-0.38%) |
Jan 07, 2021 | 159.61 | 159.61 | 156.77 | 157.83 | 506,540 | -1.15(-0.73%) |
Jan 06, 2021 | 151.77 | 159.43 | 151.77 | 158.98 | 498,159 | +5.04(+3.27%) |
Jan 05, 2021 | 152.66 | 155.31 | 152.52 | 153.94 | 421,717 | +1.40(+0.92%) |