Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 171.87 | 173.07 | 170.51 | 170.51 | 212,245 | -0.57(-0.33%) |
Dec 30, 2021 | 173.26 | 174.90 | 170.86 | 171.07 | 269,207 | -2.77(-1.59%) |
Dec 29, 2021 | 170.86 | 174.78 | 170.86 | 173.84 | 358,228 | +2.56(+1.49%) |
Dec 28, 2021 | 173.47 | 173.81 | 168.87 | 171.29 | 295,287 | -1.72(-1.00%) |
Dec 27, 2021 | 165.60 | 173.16 | 165.60 | 173.01 | 477,884 | +7.06(+4.25%) |
Dec 23, 2021 | 163.59 | 166.66 | 161.77 | 165.96 | 349,991 | +2.66(+1.63%) |
Dec 22, 2021 | 160.55 | 163.56 | 158.79 | 163.29 | 305,864 | +1.94(+1.20%) |
Dec 21, 2021 | 156.31 | 161.43 | 155.23 | 161.35 | 524,116 | +8.39(+5.48%) |
Dec 20, 2021 | 151.46 | 153.86 | 150.15 | 152.96 | 368,689 | -0.76(-0.50%) |
Dec 17, 2021 | 154.31 | 156.18 | 151.89 | 153.73 | 818,228 | -1.20(-0.78%) |
Dec 16, 2021 | 160.81 | 162.69 | 154.15 | 154.93 | 489,060 | -5.23(-3.26%) |
Dec 15, 2021 | 156.62 | 160.35 | 152.97 | 160.16 | 453,736 | +3.91(+2.51%) |
Dec 14, 2021 | 153.61 | 158.34 | 153.21 | 156.24 | 706,541 | +2.40(+1.56%) |
Dec 13, 2021 | 159.07 | 160.44 | 153.59 | 153.84 | 380,350 | -4.13(-2.61%) |
Dec 10, 2021 | 159.87 | 160.93 | 155.22 | 157.97 | 216,899 | +0.26(+0.17%) |
Dec 09, 2021 | 160.85 | 163.05 | 157.43 | 157.71 | 288,757 | -4.75(-2.92%) |
Dec 08, 2021 | 159.37 | 163.53 | 157.82 | 162.46 | 442,959 | +2.83(+1.77%) |
Dec 07, 2021 | 155.13 | 161.19 | 154.68 | 159.63 | 456,270 | +7.30(+4.79%) |
Dec 06, 2021 | 153.18 | 153.89 | 150.13 | 152.33 | 312,847 | -0.48(-0.31%) |
Dec 03, 2021 | 153.37 | 153.69 | 151.26 | 152.81 | 408,190 | +0.90(+0.59%) |
Dec 02, 2021 | 152.05 | 153.21 | 147.55 | 151.91 | 402,087 | +0.29(+0.19%) |
Dec 01, 2021 | 152.63 | 158.46 | 150.89 | 151.61 | 552,719 | +2.65(+1.78%) |
Nov 30, 2021 | 153.94 | 155.62 | 147.26 | 148.96 | 1,031,064 | -6.05(-3.90%) |
Nov 29, 2021 | 153.18 | 155.23 | 149.90 | 155.01 | 531,321 | +3.24(+2.13%) |
Nov 26, 2021 | 156.47 | 157.58 | 150.75 | 151.77 | 311,338 | -6.75(-4.26%) |
Nov 24, 2021 | 155.80 | 158.55 | 153.87 | 158.52 | 269,987 | +1.56(+1.00%) |
Nov 23, 2021 | 156.91 | 158.47 | 153.50 | 156.96 | 465,691 | -0.43(-0.27%) |
Nov 22, 2021 | 160.76 | 162.95 | 157.37 | 157.39 | 344,037 | -2.39(-1.49%) |
Nov 19, 2021 | 160.11 | 162.19 | 159.08 | 159.78 | 422,553 | -0.88(-0.55%) |
Nov 18, 2021 | 162.21 | 161.17 | 159.93 | 160.66 | 321,685 | -0.61(-0.38%) |
Nov 17, 2021 | 163.81 | 163.81 | 160.81 | 161.26 | 362,797 | -1.99(-1.22%) |
Nov 16, 2021 | 161.97 | 164.33 | 160.79 | 163.25 | 460,718 | +1.09(+0.68%) |
Nov 15, 2021 | 164.00 | 166.08 | 160.49 | 162.15 | 464,805 | -0.63(-0.39%) |
Nov 12, 2021 | 160.58 | 163.72 | 160.27 | 162.79 | 570,820 | +3.01(+1.88%) |
Nov 11, 2021 | 155.79 | 159.93 | 154.42 | 159.78 | 350,866 | +6.28(+4.09%) |
Nov 10, 2021 | 154.01 | 153.50 | 550,339 | -4.25(-2.70%) | ||
Nov 09, 2021 | 155.18 | 157.81 | 153.66 | 157.75 | 505,674 | +2.46(+1.59%) |
Nov 08, 2021 | 157.03 | 157.87 | 154.33 | 155.29 | 506,326 | -1.39(-0.89%) |
Nov 05, 2021 | 154.70 | 156.86 | 154.70 | 156.68 | 922,783 | +3.31(+2.16%) |
Nov 04, 2021 | 151.04 | 153.49 | 149.33 | 153.36 | 414,812 | +2.62(+1.74%) |
Nov 03, 2021 | 151.06 | 151.12 | 148.93 | 150.74 | 317,046 | +0.27(+0.18%) |
Nov 02, 2021 | 148.60 | 151.01 | 148.56 | 150.47 | 397,718 | +1.03(+0.69%) |
Nov 01, 2021 | 146.70 | 149.63 | 146.68 | 149.44 | 445,093 | +2.75(+1.87%) |
Oct 29, 2021 | 141.63 | 147.10 | 141.53 | 146.69 | 514,925 | +4.21(+2.96%) |
Oct 28, 2021 | 141.90 | 142.55 | 138.19 | 142.48 | 772,891 | +2.78(+1.99%) |
Oct 27, 2021 | 139.50 | 141.36 | 138.91 | 139.70 | 548,366 | +0.32(+0.23%) |
Oct 26, 2021 | 144.28 | 139.31 | 139.38 | 404,137 | -2.89(-2.03%) | |
Oct 25, 2021 | 141.63 | 143.27 | 141.12 | 142.28 | 242,961 | +0.79(+0.56%) |
Oct 22, 2021 | 142.89 | 141.21 | 141.48 | 329,886 | -0.66(-0.46%) | |
Oct 21, 2021 | 141.02 | 142.49 | 140.18 | 142.14 | 317,173 | -0.21(-0.14%) |
Oct 20, 2021 | 142.49 | 143.11 | 140.71 | 142.34 | 470,006 | +0.30(+0.21%) |
Oct 19, 2021 | 142.25 | 143.19 | 140.99 | 142.04 | 295,791 | +1.10(+0.78%) |
Oct 18, 2021 | 140.09 | 141.37 | 139.31 | 140.94 | 364,051 | -0.50(-0.35%) |
Oct 15, 2021 | 141.90 | 143.68 | 141.29 | 141.44 | 364,850 | -0.55(-0.39%) |
Oct 14, 2021 | 141.46 | 142.70 | 140.34 | 141.98 | 561,640 | +3.24(+2.33%) |
Oct 13, 2021 | 140.72 | 142.47 | 138.56 | 138.75 | 291,995 | -2.41(-1.70%) |
Oct 12, 2021 | 141.44 | 142.75 | 140.14 | 141.15 | 461,700 | +1.28(+0.92%) |
Oct 11, 2021 | 138.62 | 141.76 | 138.62 | 139.87 | 283,219 | +0.39(+0.28%) |
Oct 08, 2021 | 142.78 | 142.78 | 139.41 | 139.48 | 248,567 | -2.67(-1.88%) |
Oct 07, 2021 | 142.34 | 143.71 | 141.54 | 142.15 | 549,987 | +2.56(+1.83%) |
Oct 06, 2021 | 140.02 | 140.96 | 137.72 | 139.59 | 449,308 | -1.69(-1.20%) |
Oct 05, 2021 | 142.79 | 144.14 | 141.22 | 141.28 | 402,989 | -0.75(-0.53%) |
Oct 04, 2021 | 146.08 | 146.08 | 141.36 | 142.03 | 395,308 | -4.32(-2.95%) |
Oct 01, 2021 | 148.13 | 148.59 | 143.56 | 146.35 | 551,678 | -1.18(-0.80%) |
Sep 30, 2021 | 148.35 | 150.12 | 146.65 | 147.53 | 498,615 | +0.35(+0.24%) |
Sep 29, 2021 | 148.61 | 149.29 | 145.33 | 147.18 | 521,298 | -0.37(-0.25%) |
Sep 28, 2021 | 148.89 | 150.56 | 147.13 | 147.56 | 792,694 | -3.70(-2.45%) |
Sep 27, 2021 | 149.33 | 151.84 | 149.09 | 151.26 | 198,414 | +1.34(+0.89%) |
Sep 24, 2021 | 148.33 | 150.95 | 148.33 | 149.92 | 243,396 | +0.09(+0.06%) |
Sep 23, 2021 | 147.69 | 150.46 | 147.45 | 149.83 | 342,843 | +2.84(+1.93%) |
Sep 22, 2021 | 146.84 | 148.00 | 145.59 | 146.99 | 472,770 | +1.09(+0.75%) |
Sep 21, 2021 | 144.82 | 147.61 | 141.96 | 145.89 | 516,508 | +2.00(+1.39%) |
Sep 20, 2021 | 143.44 | 144.67 | 140.97 | 143.89 | 412,225 | -2.24(-1.53%) |
Sep 17, 2021 | 146.85 | 147.18 | 144.69 | 146.13 | 993,699 | -1.01(-0.68%) |
Sep 16, 2021 | 146.87 | 148.94 | 145.89 | 147.13 | 334,427 | -0.72(-0.49%) |
Sep 15, 2021 | 147.93 | 148.12 | 145.48 | 147.86 | 342,063 | -0.02(-0.01%) |
Sep 14, 2021 | 147.30 | 149.02 | 146.51 | 147.88 | 324,643 | +0.69(+0.47%) |
Sep 13, 2021 | 147.36 | 148.41 | 145.19 | 147.18 | 253,816 | +2.08(+1.43%) |
Sep 10, 2021 | 146.28 | 148.71 | 145.10 | 145.10 | 305,147 | -0.09(-0.06%) |
Sep 09, 2021 | 142.88 | 146.17 | 142.56 | 145.19 | 195,621 | +2.32(+1.62%) |
Sep 08, 2021 | 145.75 | 146.01 | 141.62 | 142.87 | 356,664 | -3.31(-2.27%) |
Sep 07, 2021 | 145.76 | 146.41 | 143.79 | 146.19 | 362,671 | +1.00(+0.69%) |
Sep 03, 2021 | 144.38 | 145.67 | 143.73 | 145.19 | 247,112 | +1.24(+0.86%) |
Sep 02, 2021 | 142.79 | 144.41 | 142.11 | 143.95 | 558,685 | +2.15(+1.52%) |
Sep 01, 2021 | 144.79 | 145.97 | 141.41 | 141.80 | 634,155 | -2.09(-1.45%) |
Aug 31, 2021 | 146.68 | 146.68 | 143.69 | 143.89 | 436,236 | -2.25(-1.54%) |
Aug 30, 2021 | 147.85 | 148.22 | 144.79 | 146.14 | 230,420 | -0.78(-0.53%) |
Aug 27, 2021 | 141.88 | 147.38 | 141.87 | 146.92 | 438,678 | +6.13(+4.35%) |
Aug 26, 2021 | 140.08 | 141.50 | 139.24 | 140.79 | 483,805 | +0.18(+0.13%) |
Aug 25, 2021 | 141.14 | 142.66 | 140.21 | 140.60 | 341,124 | -0.69(-0.49%) |
Aug 24, 2021 | 141.42 | 142.99 | 140.48 | 141.30 | 208,464 | +1.09(+0.78%) |
Aug 23, 2021 | 138.01 | 140.60 | 137.74 | 140.20 | 426,289 | +2.73(+1.99%) |
Aug 20, 2021 | 137.96 | 139.58 | 135.89 | 137.47 | 210,361 | +0.40(+0.29%) |
Aug 19, 2021 | 136.66 | 137.88 | 135.39 | 137.07 | 414,159 | -0.77(-0.56%) |
Aug 18, 2021 | 139.31 | 141.72 | 137.69 | 137.84 | 243,440 | -1.25(-0.90%) |
Aug 17, 2021 | 142.43 | 142.43 | 138.54 | 139.09 | 612,040 | -4.78(-3.32%) |
Aug 16, 2021 | 142.31 | 144.21 | 142.04 | 143.87 | 275,055 | +1.20(+0.84%) |
Aug 13, 2021 | 143.19 | 143.73 | 142.07 | 142.67 | 298,003 | -0.68(-0.48%) |
Aug 12, 2021 | 146.67 | 147.69 | 141.92 | 143.36 | 558,117 | -4.69(-3.16%) |
Aug 11, 2021 | 148.57 | 149.06 | 146.44 | 148.04 | 353,959 | +0.09(+0.06%) |
Aug 10, 2021 | 151.05 | 151.62 | 146.91 | 147.95 | 577,520 | -3.19(-2.11%) |
Aug 09, 2021 | 153.68 | 153.68 | 151.05 | 151.15 | 229,846 | -1.98(-1.29%) |
Aug 06, 2021 | 150.15 | 154.07 | 150.15 | 153.13 | 484,177 | +2.08(+1.38%) |
Aug 05, 2021 | 153.37 | 153.55 | 148.72 | 151.05 | 530,168 | -1.20(-0.79%) |
Aug 04, 2021 | 153.29 | 154.49 | 150.73 | 152.25 | 413,941 | +0.17(+0.12%) |
Aug 03, 2021 | 153.66 | 153.66 | 149.78 | 152.07 | 329,655 | -0.61(-0.40%) |
Aug 02, 2021 | 154.37 | 157.00 | 152.67 | 152.69 | 520,378 | -0.02(-0.01%) |
Jul 30, 2021 | 149.60 | 155.55 | 149.36 | 152.71 | 589,110 | +1.59(+1.05%) |
Jul 29, 2021 | 151.41 | 153.25 | 147.40 | 151.12 | 1,106,318 | -5.16(-3.30%) |
Jul 28, 2021 | 153.50 | 157.98 | 153.13 | 156.28 | 643,334 | +3.40(+2.22%) |
Jul 27, 2021 | 157.24 | 158.80 | 151.09 | 152.88 | 1,382,216 | -5.79(-3.65%) |
Jul 26, 2021 | 160.92 | 162.04 | 157.76 | 158.67 | 624,351 | -2.50(-1.55%) |
Jul 23, 2021 | 160.59 | 161.95 | 158.62 | 161.17 | 288,187 | +2.30(+1.45%) |
Jul 22, 2021 | 160.66 | 161.81 | 157.51 | 158.87 | 339,932 | -2.50(-1.55%) |
Jul 21, 2021 | 157.86 | 161.74 | 157.48 | 161.37 | 535,044 | +4.65(+2.96%) |
Jul 20, 2021 | 151.10 | 157.14 | 150.38 | 156.72 | 818,360 | +6.18(+4.10%) |
Jul 19, 2021 | 150.33 | 151.86 | 148.70 | 150.54 | 378,775 | -3.29(-2.14%) |
Jul 16, 2021 | 159.30 | 159.89 | 153.34 | 153.83 | 481,783 | -4.13(-2.61%) |
Jul 15, 2021 | 159.44 | 160.59 | 156.48 | 157.96 | 532,827 | -2.15(-1.34%) |
Jul 14, 2021 | 161.55 | 163.60 | 159.66 | 160.11 | 540,261 | -0.17(-0.10%) |
Jul 13, 2021 | 160.36 | 161.20 | 158.39 | 160.27 | 474,495 | -1.30(-0.80%) |
Jul 12, 2021 | 161.10 | 162.09 | 159.55 | 161.57 | 462,715 | +0.09(+0.05%) |
Jul 09, 2021 | 158.90 | 162.22 | 157.06 | 161.48 | 465,374 | +3.86(+2.45%) |
Jul 08, 2021 | 156.96 | 160.29 | 154.40 | 157.63 | 410,719 | -3.44(-2.13%) |
Jul 07, 2021 | 165.03 | 166.56 | 159.02 | 161.06 | 541,639 | -3.19(-1.94%) |
Jul 06, 2021 | 166.38 | 166.82 | 161.52 | 164.26 | 577,921 | -0.24(-0.15%) |
Jul 02, 2021 | 170.84 | 170.84 | 163.27 | 164.50 | 519,572 | -2.20(-1.32%) |
Jul 01, 2021 | 168.54 | 168.54 | 163.01 | 166.70 | 1,064,072 | -7.01(-4.04%) |
Jun 30, 2021 | 173.74 | 174.20 | 171.47 | 173.71 | 222,918 | -0.37(-0.21%) |
Jun 29, 2021 | 172.47 | 174.29 | 172.15 | 174.08 | 224,947 | +1.40(+0.81%) |
Jun 28, 2021 | 170.67 | 173.60 | 169.88 | 172.68 | 265,255 | +3.52(+2.08%) |
Jun 25, 2021 | 169.33 | 172.03 | 168.13 | 169.16 | 525,661 | -0.26(-0.16%) |
Jun 24, 2021 | 168.33 | 169.74 | 167.27 | 169.42 | 303,693 | +3.20(+1.93%) |
Jun 23, 2021 | 166.72 | 168.59 | 165.70 | 166.22 | 341,051 | +0.62(+0.38%) |
Jun 22, 2021 | 164.84 | 167.20 | 163.37 | 165.59 | 357,743 | -0.04(-0.02%) |
Jun 21, 2021 | 164.98 | 167.13 | 163.38 | 165.63 | 413,064 | +1.24(+0.75%) |
Jun 18, 2021 | 168.73 | 168.79 | 162.81 | 164.39 | 542,386 | -6.80(-3.97%) |
Jun 17, 2021 | 171.51 | 173.48 | 167.27 | 171.20 | 393,703 | -1.15(-0.67%) |
Jun 16, 2021 | 174.61 | 174.68 | 171.28 | 172.35 | 248,646 | -1.42(-0.82%) |
Jun 15, 2021 | 176.11 | 177.12 | 173.27 | 173.77 | 171,251 | -2.68(-1.52%) |
Jun 14, 2021 | 173.10 | 177.30 | 172.97 | 176.45 | 276,544 | +3.12(+1.80%) |
Jun 11, 2021 | 172.78 | 173.75 | 169.60 | 173.32 | 473,444 | -3.69(-2.08%) |
Jun 10, 2021 | 175.23 | 177.77 | 172.59 | 177.01 | 332,569 | +2.73(+1.57%) |
Jun 09, 2021 | 175.66 | 177.11 | 173.76 | 174.28 | 244,286 | -1.01(-0.58%) |
Jun 08, 2021 | 180.21 | 180.21 | 174.62 | 175.30 | 279,868 | -3.34(-1.87%) |
Jun 07, 2021 | 181.32 | 181.97 | 178.26 | 178.63 | 221,135 | -3.37(-1.85%) |
Jun 04, 2021 | 179.61 | 182.37 | 178.19 | 182.00 | 246,002 | +4.61(+2.60%) |
Jun 03, 2021 | 179.21 | 180.04 | 176.74 | 177.40 | 261,306 | -4.53(-2.49%) |
Jun 02, 2021 | 181.07 | 183.01 | 179.09 | 181.92 | 320,668 | +0.81(+0.45%) |
Jun 01, 2021 | 185.47 | 187.27 | 180.51 | 181.11 | 372,370 | -2.63(-1.43%) |
May 28, 2021 | 184.48 | 184.95 | 181.84 | 183.74 | 236,909 | +1.28(+0.70%) |
May 27, 2021 | 182.23 | 184.92 | 181.25 | 182.46 | 271,792 | +0.76(+0.42%) |
May 26, 2021 | 181.65 | 184.22 | 179.56 | 181.70 | 264,790 | +0.01(+0.00%) |
May 25, 2021 | 183.93 | 185.74 | 180.35 | 181.69 | 444,928 | -0.22(-0.12%) |
May 24, 2021 | 179.44 | 183.84 | 179.32 | 181.91 | 509,331 | +4.30(+2.42%) |
May 21, 2021 | 184.32 | 185.08 | 177.30 | 177.61 | 297,797 | -5.74(-3.13%) |
May 20, 2021 | 178.63 | 183.82 | 176.24 | 183.36 | 335,076 | +5.63(+3.17%) |
May 19, 2021 | 168.20 | 178.78 | 168.20 | 177.72 | 276,371 | +5.70(+3.32%) |
May 18, 2021 | 173.57 | 175.99 | 171.72 | 172.02 | 372,106 | -0.24(-0.14%) |
May 17, 2021 | 171.10 | 173.16 | 168.08 | 172.26 | 294,225 | -2.17(-1.25%) |
May 14, 2021 | 170.19 | 176.61 | 166.96 | 174.44 | 381,512 | +7.48(+4.48%) |
May 13, 2021 | 165.69 | 169.38 | 164.84 | 166.96 | 341,274 | +5.15(+3.18%) |
May 12, 2021 | 165.40 | 168.22 | 160.91 | 161.81 | 333,644 | -8.23(-4.84%) |
May 11, 2021 | 162.88 | 170.83 | 162.88 | 170.04 | 317,572 | -0.07(-0.04%) |
May 10, 2021 | 176.90 | 177.04 | 169.92 | 170.11 | 361,538 | -8.65(-4.84%) |
May 07, 2021 | 176.47 | 179.29 | 174.33 | 178.75 | 230,547 | +3.69(+2.11%) |
May 06, 2021 | 171.19 | 175.35 | 169.73 | 175.06 | 267,505 | +3.00(+1.75%) |
May 05, 2021 | 174.96 | 175.42 | 169.58 | 172.06 | 291,983 | -0.02(-0.01%) |
May 04, 2021 | 170.74 | 172.17 | 168.18 | 172.08 | 343,388 | -1.45(-0.84%) |
May 03, 2021 | 176.63 | 176.66 | 172.57 | 173.53 | 293,230 | -1.10(-0.63%) |
Apr 30, 2021 | 177.02 | 180.54 | 173.82 | 174.63 | 321,951 | -6.03(-3.34%) |
Apr 29, 2021 | 185.46 | 185.46 | 178.90 | 180.67 | 206,763 | -2.81(-1.53%) |
Apr 28, 2021 | 184.70 | 186.09 | 181.10 | 183.47 | 300,493 | +0.82(+0.45%) |
Apr 27, 2021 | 190.03 | 190.46 | 178.42 | 182.66 | 404,962 | -3.10(-1.67%) |
Apr 26, 2021 | 180.67 | 186.58 | 180.08 | 185.75 | 500,550 | +5.09(+2.82%) |
Apr 23, 2021 | 176.96 | 181.79 | 175.66 | 180.67 | 360,720 | +5.31(+3.03%) |
Apr 22, 2021 | 179.39 | 180.40 | 174.85 | 175.35 | 293,280 | -5.06(-2.80%) |
Apr 21, 2021 | 172.49 | 180.60 | 171.17 | 180.41 | 382,368 | +8.49(+4.94%) |
Apr 20, 2021 | 175.63 | 177.50 | 171.23 | 171.92 | 269,396 | -4.59(-2.60%) |
Apr 19, 2021 | 180.19 | 183.43 | 174.09 | 176.51 | 452,657 | -5.63(-3.09%) |
Apr 16, 2021 | 182.73 | 185.88 | 182.05 | 182.15 | 243,694 | -1.40(-0.76%) |
Apr 15, 2021 | 181.60 | 183.96 | 178.68 | 183.55 | 335,701 | +2.46(+1.36%) |
Apr 14, 2021 | 180.94 | 185.44 | 179.76 | 181.09 | 267,339 | -0.76(-0.42%) |
Apr 13, 2021 | 184.97 | 186.45 | 181.55 | 181.85 | 401,301 | -1.20(-0.66%) |
Apr 12, 2021 | 186.04 | 186.56 | 182.13 | 183.06 | 294,556 | -3.62(-1.94%) |
Apr 09, 2021 | 187.56 | 189.62 | 184.90 | 186.67 | 466,773 | -3.50(-1.84%) |
Apr 08, 2021 | 191.41 | 191.67 | 185.86 | 190.17 | 359,464 | +1.71(+0.91%) |
Apr 07, 2021 | 189.15 | 190.11 | 186.43 | 188.47 | 298,434 | +0.36(+0.19%) |
Apr 06, 2021 | 190.20 | 193.74 | 185.86 | 188.10 | 398,079 | -3.83(-2.00%) |
Apr 05, 2021 | 194.27 | 194.45 | 188.65 | 191.94 | 457,769 | +1.00(+0.52%) |
Apr 01, 2021 | 184.60 | 191.34 | 184.27 | 190.94 | 464,003 | +10.16(+5.62%) |
Mar 31, 2021 | 178.28 | 184.55 | 177.86 | 180.78 | 418,828 | +3.68(+2.08%) |
Mar 30, 2021 | 172.96 | 179.02 | 172.33 | 177.10 | 264,965 | +3.25(+1.87%) |
Mar 29, 2021 | 175.83 | 178.03 | 171.72 | 173.85 | 373,190 | -4.68(-2.62%) |
Mar 26, 2021 | 166.66 | 178.85 | 166.66 | 178.53 | 417,439 | +11.73(+7.03%) |
Mar 25, 2021 | 161.85 | 167.20 | 157.51 | 166.80 | 444,418 | +0.57(+0.34%) |
Mar 24, 2021 | 168.35 | 174.90 | 166.06 | 166.24 | 419,189 | +3.30(+2.03%) |
Mar 23, 2021 | 171.87 | 173.19 | 161.87 | 162.93 | 538,173 | -8.99(-5.23%) |
Mar 22, 2021 | 170.90 | 174.03 | 167.48 | 171.92 | 333,658 | +3.99(+2.37%) |
Mar 19, 2021 | 166.74 | 171.79 | 164.05 | 167.93 | 534,671 | +0.49(+0.29%) |
Mar 18, 2021 | 173.20 | 175.30 | 166.54 | 167.44 | 389,116 | -9.51(-5.37%) |
Mar 17, 2021 | 173.55 | 180.07 | 167.99 | 176.95 | 512,151 | +3.49(+2.01%) |
Mar 16, 2021 | 169.96 | 177.59 | 168.60 | 173.46 | 579,964 | +5.71(+3.41%) |
Mar 15, 2021 | 163.25 | 168.10 | 160.88 | 167.75 | 247,175 | +5.74(+3.54%) |
Mar 12, 2021 | 161.15 | 164.15 | 159.87 | 162.00 | 360,823 | -3.41(-2.06%) |
Mar 11, 2021 | 161.72 | 166.34 | 159.91 | 165.42 | 407,364 | +8.90(+5.69%) |
Mar 10, 2021 | 161.75 | 163.33 | 154.99 | 156.51 | 517,354 | -2.03(-1.28%) |
Mar 09, 2021 | 152.31 | 160.23 | 152.31 | 158.54 | 639,574 | +11.32(+7.69%) |
Mar 08, 2021 | 149.47 | 158.27 | 145.87 | 147.22 | 755,837 | -1.95(-1.31%) |
Mar 05, 2021 | 149.91 | 150.59 | 140.47 | 149.17 | 606,056 | +2.18(+1.49%) |
Mar 04, 2021 | 154.88 | 155.97 | 142.64 | 146.99 | 532,735 | -7.81(-5.04%) |
Mar 03, 2021 | 161.46 | 161.76 | 153.03 | 154.80 | 410,731 | -3.93(-2.48%) |
Mar 02, 2021 | 166.58 | 166.58 | 158.52 | 158.73 | 565,252 | -8.74(-5.22%) |
Mar 01, 2021 | 163.80 | 167.91 | 162.66 | 167.47 | 355,489 | +6.70(+4.17%) |
Feb 26, 2021 | 160.54 | 162.57 | 153.94 | 160.78 | 429,644 | +2.78(+1.76%) |
Feb 25, 2021 | 170.69 | 172.25 | 157.33 | 158.00 | 642,432 | -14.51(-8.41%) |
Feb 24, 2021 | 162.27 | 172.93 | 161.89 | 172.50 | 644,115 | +8.51(+5.19%) |
Feb 23, 2021 | 159.89 | 164.75 | 156.20 | 163.99 | 631,018 | +1.46(+0.90%) |
Feb 22, 2021 | 162.91 | 166.92 | 161.54 | 162.53 | 760,135 | -3.56(-2.14%) |
Feb 19, 2021 | 162.10 | 166.28 | 159.65 | 166.09 | 870,366 | +11.37(+7.35%) |
Feb 18, 2021 | 159.06 | 159.32 | 153.05 | 154.72 | 515,775 | -5.51(-3.44%) |
Feb 17, 2021 | 165.33 | 166.29 | 158.53 | 160.23 | 496,411 | -7.45(-4.44%) |
Feb 16, 2021 | 166.84 | 168.43 | 162.75 | 167.68 | 677,179 | +4.64(+2.85%) |
Feb 12, 2021 | 165.43 | 166.91 | 160.56 | 163.04 | 919,318 | +4.46(+2.81%) |
Feb 11, 2021 | 148.70 | 158.78 | 148.43 | 158.58 | 956,951 | +10.74(+7.27%) |
Feb 10, 2021 | 145.99 | 149.14 | 145.33 | 147.84 | 574,165 | +3.80(+2.64%) |
Feb 09, 2021 | 145.14 | 146.71 | 142.24 | 144.04 | 1,144,030 | -1.29(-0.88%) |
Feb 08, 2021 | 153.85 | 154.83 | 144.87 | 145.32 | 2,020,480 | -12.75(-8.06%) |
Feb 05, 2021 | 164.33 | 165.24 | 157.58 | 158.07 | 261,459 | -4.81(-2.95%) |
Feb 04, 2021 | 157.47 | 163.04 | 156.86 | 162.88 | 238,871 | +5.75(+3.66%) |
Feb 03, 2021 | 164.38 | 164.38 | 155.57 | 157.13 | 391,625 | -6.54(-4.00%) |
Feb 02, 2021 | 163.20 | 164.60 | 160.08 | 163.67 | 387,767 | +3.66(+2.29%) |
Feb 01, 2021 | 156.01 | 160.46 | 154.09 | 160.01 | 514,286 | +6.09(+3.95%) |
Jan 29, 2021 | 161.25 | 161.87 | 153.87 | 153.92 | 476,809 | -8.67(-5.33%) |
Jan 28, 2021 | 165.92 | 167.74 | 156.99 | 162.59 | 685,948 | +1.40(+0.87%) |
Jan 27, 2021 | 166.20 | 170.07 | 160.37 | 161.19 | 535,714 | -11.26(-6.53%) |
Jan 26, 2021 | 179.86 | 179.86 | 172.00 | 172.44 | 363,553 | -6.57(-3.67%) |
Jan 25, 2021 | 180.91 | 182.31 | 176.22 | 179.02 | 238,186 | -1.13(-0.63%) |
Jan 22, 2021 | 179.17 | 182.04 | 178.61 | 180.15 | 377,298 | +0.04(+0.02%) |
Jan 21, 2021 | 185.47 | 186.73 | 178.98 | 180.11 | 384,189 | -3.19(-1.74%) |
Jan 20, 2021 | 184.32 | 187.25 | 180.07 | 183.30 | 516,320 | +0.12(+0.06%) |
Jan 19, 2021 | 175.27 | 184.91 | 174.05 | 183.19 | 553,783 | +10.24(+5.92%) |
Jan 15, 2021 | 171.72 | 173.72 | 166.49 | 172.94 | 373,190 | -0.19(-0.11%) |
Jan 14, 2021 | 165.98 | 174.30 | 165.98 | 173.13 | 690,233 | +10.55(+6.49%) |
Jan 13, 2021 | 167.32 | 167.32 | 162.40 | 162.58 | 313,846 | -3.98(-2.39%) |
Jan 12, 2021 | 164.89 | 168.31 | 164.02 | 166.56 | 308,199 | +2.36(+1.43%) |
Jan 11, 2021 | 157.93 | 164.56 | 157.54 | 164.21 | 268,935 | +3.57(+2.22%) |
Jan 08, 2021 | 160.69 | 163.19 | 159.15 | 160.63 | 332,934 | +2.09(+1.32%) |
Jan 07, 2021 | 154.06 | 159.16 | 153.90 | 158.54 | 395,143 | +5.81(+3.81%) |
Jan 06, 2021 | 149.21 | 155.34 | 149.21 | 152.72 | 435,005 | +2.95(+1.97%) |
Jan 05, 2021 | 145.70 | 150.96 | 145.70 | 149.78 | 306,693 | +3.48(+2.38%) |