Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 186.25 | 187.58 | 186.25 | 186.46 | 697,059 | +0.19(+0.10%) |
Dec 30, 2021 | 188.47 | 188.99 | 186.11 | 186.26 | 650,114 | -1.21(-0.64%) |
Dec 29, 2021 | 187.30 | 188.47 | 186.67 | 187.47 | 579,173 | +0.90(+0.48%) |
Dec 28, 2021 | 186.38 | 188.46 | 185.98 | 186.57 | 625,256 | -0.05(-0.03%) |
Dec 27, 2021 | 183.71 | 187.06 | 183.34 | 186.62 | 646,915 | +2.74(+1.49%) |
Dec 23, 2021 | 182.41 | 184.88 | 182.41 | 183.88 | 1,005,019 | +2.18(+1.20%) |
Dec 22, 2021 | 180.06 | 182.31 | 179.02 | 181.70 | 1,206,924 | +1.10(+0.61%) |
Dec 21, 2021 | 181.09 | 182.51 | 179.61 | 180.60 | 1,126,436 | +1.42(+0.79%) |
Dec 20, 2021 | 181.30 | 181.91 | 177.67 | 179.18 | 1,789,611 | -3.86(-2.11%) |
Dec 17, 2021 | 187.47 | 187.47 | 182.67 | 183.04 | 4,257,792 | -5.87(-3.11%) |
Dec 16, 2021 | 188.09 | 190.67 | 187.23 | 188.92 | 2,022,826 | +2.60(+1.40%) |
Dec 15, 2021 | 184.87 | 187.00 | 182.92 | 186.31 | 1,639,758 | +1.36(+0.74%) |
Dec 14, 2021 | 183.44 | 186.76 | 183.40 | 184.95 | 2,032,130 | +2.22(+1.21%) |
Dec 13, 2021 | 183.35 | 183.64 | 181.07 | 182.73 | 1,648,479 | -1.19(-0.65%) |
Dec 10, 2021 | 183.85 | 184.37 | 182.79 | 183.92 | 1,766,829 | +1.22(+0.67%) |
Dec 09, 2021 | 180.80 | 183.06 | 179.82 | 182.70 | 1,629,522 | +1.00(+0.55%) |
Dec 08, 2021 | 180.73 | 182.39 | 180.32 | 181.70 | 1,281,560 | +1.07(+0.60%) |
Dec 07, 2021 | 180.52 | 181.85 | 179.93 | 180.63 | 1,973,042 | +0.49(+0.27%) |
Dec 06, 2021 | 176.89 | 181.87 | 176.25 | 180.14 | 1,760,679 | +5.83(+3.35%) |
Dec 03, 2021 | 174.61 | 175.76 | 172.43 | 174.31 | 2,578,201 | -0.86(-0.49%) |
Dec 02, 2021 | 170.05 | 175.67 | 170.05 | 175.17 | 2,635,790 | +6.94(+4.12%) |
Dec 01, 2021 | 175.26 | 175.99 | 168.22 | 168.23 | 3,467,048 | -4.16(-2.41%) |
Nov 30, 2021 | 175.83 | 176.63 | 172.12 | 172.39 | 3,788,042 | -5.35(-3.01%) |
Nov 29, 2021 | 178.90 | 179.32 | 176.84 | 177.74 | 2,461,844 | +0.47(+0.27%) |
Nov 26, 2021 | 178.40 | 179.66 | 176.34 | 177.27 | 2,364,678 | -5.64(-3.08%) |
Nov 24, 2021 | 184.75 | 184.75 | 182.58 | 182.91 | 1,535,085 | -2.43(-1.31%) |
Nov 23, 2021 | 184.47 | 187.11 | 184.43 | 185.34 | 2,347,396 | +2.10(+1.15%) |
Nov 22, 2021 | 181.59 | 185.15 | 180.20 | 183.24 | 2,237,282 | +2.41(+1.33%) |
Nov 19, 2021 | 184.38 | 184.51 | 180.81 | 180.83 | 2,161,576 | -3.53(-1.92%) |
Nov 18, 2021 | 184.37 | 184.71 | 184.20 | 184.36 | 1,817,425 | +0.14(+0.08%) |
Nov 17, 2021 | 184.78 | 185.53 | 183.71 | 184.22 | 1,380,081 | -1.32(-0.71%) |
Nov 16, 2021 | 185.89 | 186.83 | 185.11 | 185.53 | 1,176,437 | -0.01(-0.01%) |
Nov 15, 2021 | 185.73 | 186.50 | 184.62 | 185.54 | 1,109,120 | +0.31(+0.17%) |
Nov 12, 2021 | 185.36 | 185.88 | 184.03 | 185.24 | 1,367,033 | -0.25(-0.13%) |
Nov 11, 2021 | 185.11 | 185.95 | 184.09 | 185.49 | 1,047,170 | +0.05(+0.03%) |
Nov 10, 2021 | 185.99 | 185.44 | 1,700,751 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.87 | 185.93 | 183.65 | 185.89 | 1,449,650 | +1.56(+0.84%) |
Nov 08, 2021 | 186.22 | 186.93 | 183.56 | 184.33 | 1,665,749 | -1.24(-0.67%) |
Nov 05, 2021 | 184.06 | 186.07 | 182.71 | 185.57 | 2,051,700 | +3.06(+1.68%) |
Nov 04, 2021 | 183.98 | 185.26 | 182.33 | 182.51 | 1,825,526 | -2.11(-1.15%) |
Nov 03, 2021 | 182.50 | 186.27 | 182.02 | 184.62 | 1,770,953 | +1.61(+0.88%) |
Nov 02, 2021 | 185.15 | 185.19 | 182.38 | 183.02 | 2,312,108 | -1.71(-0.93%) |
Nov 01, 2021 | 189.14 | 187.81 | 183.25 | 184.73 | 1,835,431 | -2.95(-1.57%) |
Oct 29, 2021 | 188.27 | 189.46 | 187.32 | 187.68 | 2,745,046 | -0.68(-0.36%) |
Oct 28, 2021 | 183.71 | 189.12 | 183.71 | 188.36 | 2,612,342 | +5.59(+3.06%) |
Oct 27, 2021 | 186.58 | 188.55 | 182.13 | 182.77 | 2,243,706 | +2.92(+1.62%) |
Oct 26, 2021 | 181.19 | 179.41 | 179.85 | 1,381,371 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.82 | 181.02 | 178.35 | 180.65 | 1,596,853 | -0.04(-0.02%) |
Oct 22, 2021 | 179.77 | 181.15 | 178.49 | 180.69 | 1,444,568 | +1.82(+1.02%) |
Oct 21, 2021 | 177.61 | 179.28 | 177.42 | 178.88 | 1,188,958 | +0.71(+0.40%) |
Oct 20, 2021 | 175.01 | 178.84 | 174.77 | 178.17 | 1,585,204 | +3.16(+1.81%) |
Oct 19, 2021 | 172.59 | 175.20 | 172.34 | 175.01 | 1,753,918 | +4.31(+2.53%) |
Oct 18, 2021 | 173.13 | 173.59 | 169.90 | 170.69 | 1,348,843 | -3.47(-1.99%) |
Oct 15, 2021 | 178.35 | 178.77 | 174.06 | 174.16 | 1,665,660 | -2.54(-1.44%) |
Oct 14, 2021 | 176.48 | 177.52 | 175.63 | 176.71 | 1,433,518 | +1.65(+0.94%) |
Oct 13, 2021 | 173.88 | 175.17 | 171.05 | 175.05 | 1,342,839 | +0.59(+0.34%) |
Oct 12, 2021 | 176.22 | 176.60 | 174.20 | 174.47 | 1,073,341 | -1.09(-0.62%) |
Oct 11, 2021 | 175.87 | 178.31 | 175.32 | 175.55 | 1,347,068 | -0.02(-0.01%) |
Oct 08, 2021 | 173.50 | 175.84 | 172.94 | 175.57 | 2,210,240 | +4.28(+2.50%) |
Oct 07, 2021 | 170.88 | 173.18 | 170.58 | 171.29 | 1,238,126 | +1.54(+0.91%) |
Oct 06, 2021 | 166.89 | 170.03 | 165.18 | 169.75 | 1,456,651 | +1.51(+0.90%) |
Oct 05, 2021 | 167.79 | 169.03 | 165.93 | 168.24 | 2,040,822 | +1.48(+0.89%) |
Oct 04, 2021 | 167.98 | 170.14 | 166.39 | 166.76 | 1,715,744 | -1.73(-1.03%) |
Oct 01, 2021 | 167.19 | 169.58 | 166.17 | 168.49 | 1,081,156 | +1.85(+1.11%) |
Sep 30, 2021 | 170.39 | 170.70 | 166.65 | 166.64 | 1,538,928 | -2.80(-1.65%) |
Sep 29, 2021 | 168.64 | 170.30 | 168.09 | 169.44 | 1,004,264 | +0.88(+0.52%) |
Sep 28, 2021 | 170.82 | 172.19 | 167.93 | 168.55 | 1,734,806 | -2.84(-1.66%) |
Sep 27, 2021 | 170.84 | 172.49 | 169.88 | 171.40 | 1,060,075 | +1.61(+0.95%) |
Sep 24, 2021 | 170.28 | 171.17 | 169.57 | 169.78 | 1,134,437 | -0.71(-0.42%) |
Sep 23, 2021 | 170.74 | 172.54 | 170.32 | 170.49 | 1,153,038 | +0.54(+0.32%) |
Sep 22, 2021 | 170.66 | 171.26 | 169.35 | 169.95 | 1,640,800 | +1.09(+0.64%) |
Sep 21, 2021 | 171.99 | 172.42 | 168.37 | 168.87 | 1,565,721 | -2.01(-1.18%) |
Sep 20, 2021 | 170.75 | 171.53 | 168.39 | 170.88 | 2,217,256 | -2.56(-1.47%) |
Sep 17, 2021 | 176.50 | 177.28 | 172.90 | 173.43 | 5,641,573 | -0.57(-0.33%) |
Sep 16, 2021 | 175.20 | 175.83 | 172.90 | 174.00 | 1,395,587 | -0.79(-0.45%) |
Sep 15, 2021 | 173.31 | 175.77 | 173.07 | 174.78 | 1,516,212 | +1.41(+0.82%) |
Sep 14, 2021 | 175.70 | 176.78 | 172.95 | 173.37 | 1,687,846 | -1.97(-1.12%) |
Sep 13, 2021 | 174.01 | 175.40 | 173.24 | 175.34 | 1,450,130 | +2.97(+1.72%) |
Sep 10, 2021 | 174.34 | 174.91 | 172.09 | 172.38 | 1,175,405 | -0.80(-0.46%) |
Sep 09, 2021 | 174.47 | 176.04 | 173.01 | 173.18 | 1,644,207 | -1.29(-0.74%) |
Sep 08, 2021 | 173.20 | 174.82 | 172.75 | 174.47 | 1,516,153 | +0.63(+0.36%) |
Sep 07, 2021 | 174.99 | 175.05 | 172.28 | 173.84 | 1,750,137 | -1.62(-0.92%) |
Sep 03, 2021 | 174.54 | 176.07 | 173.40 | 175.46 | 1,835,525 | +0.42(+0.24%) |
Sep 02, 2021 | 175.29 | 175.29 | 173.87 | 175.03 | 1,783,315 | +0.00(+0.00%) |
Sep 01, 2021 | 175.82 | 176.24 | 174.06 | 175.03 | 2,252,961 | -0.86(-0.49%) |
Aug 31, 2021 | 175.55 | 177.17 | 175.28 | 175.90 | 2,172,254 | +0.07(+0.04%) |
Aug 30, 2021 | 178.44 | 178.44 | 175.79 | 175.83 | 875,600 | -2.36(-1.33%) |
Aug 27, 2021 | 176.60 | 178.33 | 176.14 | 178.19 | 1,632,776 | +1.92(+1.09%) |
Aug 26, 2021 | 178.90 | 179.26 | 176.25 | 176.27 | 1,748,802 | -2.27(-1.27%) |
Aug 25, 2021 | 177.79 | 179.47 | 177.08 | 178.53 | 2,120,672 | +1.28(+0.72%) |
Aug 24, 2021 | 177.69 | 178.55 | 177.08 | 177.25 | 1,786,894 | -0.14(-0.08%) |
Aug 23, 2021 | 178.77 | 179.70 | 177.27 | 177.40 | 1,764,370 | -0.69(-0.39%) |
Aug 20, 2021 | 176.93 | 178.60 | 176.13 | 178.09 | 1,874,539 | +0.74(+0.42%) |
Aug 19, 2021 | 175.31 | 177.92 | 174.95 | 177.35 | 2,574,436 | +0.93(+0.53%) |
Aug 18, 2021 | 175.78 | 178.45 | 174.95 | 176.42 | 2,277,497 | -0.23(-0.13%) |
Aug 17, 2021 | 175.38 | 178.04 | 175.11 | 176.65 | 2,002,043 | +0.46(+0.26%) |
Aug 16, 2021 | 174.41 | 176.48 | 173.29 | 176.19 | 2,078,880 | +1.43(+0.82%) |
Aug 13, 2021 | 173.56 | 175.01 | 173.33 | 174.76 | 1,523,410 | +1.00(+0.58%) |
Aug 12, 2021 | 173.34 | 174.79 | 172.84 | 173.75 | 1,648,731 | +0.57(+0.33%) |
Aug 11, 2021 | 170.82 | 173.77 | 170.03 | 173.18 | 2,387,801 | +2.85(+1.67%) |
Aug 10, 2021 | 167.94 | 170.51 | 167.61 | 170.33 | 1,893,347 | +2.23(+1.33%) |
Aug 09, 2021 | 167.36 | 168.66 | 165.90 | 168.10 | 1,705,216 | +0.76(+0.46%) |
Aug 06, 2021 | 166.53 | 167.92 | 166.08 | 167.34 | 1,884,403 | +2.34(+1.42%) |
Aug 05, 2021 | 165.65 | 166.87 | 161.92 | 164.99 | 2,640,008 | +0.41(+0.25%) |
Aug 04, 2021 | 163.14 | 165.74 | 163.00 | 164.58 | 1,919,105 | -0.51(-0.31%) |
Aug 03, 2021 | 163.45 | 165.65 | 161.53 | 165.09 | 2,171,503 | +2.17(+1.33%) |
Aug 02, 2021 | 162.47 | 165.13 | 161.79 | 162.92 | 2,701,903 | +1.54(+0.95%) |
Jul 30, 2021 | 161.48 | 162.62 | 160.71 | 161.38 | 2,256,809 | +1.25(+0.78%) |
Jul 29, 2021 | 160.52 | 160.75 | 158.43 | 160.12 | 1,752,421 | +1.35(+0.85%) |
Jul 28, 2021 | 165.45 | 165.69 | 156.97 | 158.78 | 2,082,836 | -3.16(-1.95%) |
Jul 27, 2021 | 160.00 | 162.18 | 158.85 | 161.93 | 1,782,068 | +1.13(+0.70%) |
Jul 26, 2021 | 159.52 | 161.31 | 159.46 | 160.80 | 1,392,170 | +1.19(+0.74%) |
Jul 23, 2021 | 161.39 | 161.83 | 159.14 | 159.62 | 1,402,068 | -0.34(-0.21%) |
Jul 22, 2021 | 161.37 | 161.56 | 159.46 | 159.95 | 1,254,460 | -2.07(-1.28%) |
Jul 21, 2021 | 161.65 | 163.96 | 161.27 | 162.03 | 1,785,663 | +1.67(+1.04%) |
Jul 20, 2021 | 154.64 | 161.45 | 154.64 | 160.35 | 3,172,055 | +6.58(+4.28%) |
Jul 19, 2021 | 156.81 | 157.64 | 152.51 | 153.77 | 1,846,851 | -5.70(-3.57%) |
Jul 16, 2021 | 159.32 | 160.19 | 158.07 | 159.47 | 1,180,494 | +0.56(+0.35%) |
Jul 15, 2021 | 155.49 | 159.03 | 155.23 | 158.91 | 1,148,764 | +1.77(+1.13%) |
Jul 14, 2021 | 156.48 | 157.74 | 156.07 | 157.14 | 1,055,209 | +1.23(+0.79%) |
Jul 13, 2021 | 156.66 | 157.51 | 155.85 | 155.91 | 1,364,592 | -1.52(-0.97%) |
Jul 12, 2021 | 155.06 | 157.74 | 154.71 | 157.43 | 1,609,632 | +1.80(+1.16%) |
Jul 09, 2021 | 153.83 | 155.79 | 152.53 | 155.63 | 1,640,815 | +4.57(+3.03%) |
Jul 08, 2021 | 152.71 | 153.19 | 150.33 | 151.06 | 1,412,860 | -3.84(-2.48%) |
Jul 07, 2021 | 153.02 | 155.31 | 152.91 | 154.90 | 957,794 | +0.84(+0.55%) |
Jul 06, 2021 | 153.73 | 154.64 | 151.77 | 154.06 | 1,659,696 | -0.27(-0.17%) |
Jul 02, 2021 | 154.42 | 154.89 | 153.48 | 154.33 | 1,813,155 | -0.43(-0.28%) |
Jul 01, 2021 | 152.88 | 154.84 | 152.06 | 154.76 | 1,103,260 | +2.75(+1.81%) |
Jun 30, 2021 | 151.68 | 152.30 | 150.86 | 152.00 | 1,134,213 | +0.52(+0.34%) |
Jun 29, 2021 | 152.53 | 153.84 | 150.72 | 151.49 | 1,209,695 | -0.53(-0.35%) |
Jun 28, 2021 | 155.22 | 155.22 | 151.43 | 152.01 | 1,423,860 | -3.19(-2.06%) |
Jun 25, 2021 | 154.52 | 155.64 | 154.19 | 155.21 | 1,850,939 | +1.04(+0.68%) |
Jun 24, 2021 | 153.06 | 154.62 | 152.08 | 154.17 | 1,300,167 | +1.63(+1.07%) |
Jun 23, 2021 | 152.56 | 153.22 | 151.98 | 152.53 | 1,126,503 | +0.16(+0.11%) |
Jun 22, 2021 | 152.02 | 152.96 | 150.81 | 152.37 | 1,269,344 | +0.28(+0.18%) |
Jun 21, 2021 | 150.28 | 152.52 | 150.13 | 152.09 | 2,166,416 | +2.89(+1.94%) |
Jun 18, 2021 | 150.79 | 152.45 | 148.98 | 149.20 | 4,325,448 | -4.07(-2.66%) |
Jun 17, 2021 | 159.95 | 160.12 | 153.23 | 153.28 | 2,600,628 | -6.15(-3.86%) |
Jun 16, 2021 | 159.69 | 161.12 | 158.96 | 159.43 | 2,125,401 | -0.57(-0.36%) |
Jun 15, 2021 | 159.22 | 160.68 | 158.36 | 160.00 | 1,627,932 | +1.56(+0.99%) |
Jun 14, 2021 | 158.72 | 159.53 | 157.41 | 158.44 | 1,820,957 | -0.60(-0.38%) |
Jun 11, 2021 | 157.95 | 159.09 | 157.77 | 159.04 | 1,592,464 | +1.55(+0.99%) |
Jun 10, 2021 | 160.51 | 160.71 | 157.33 | 157.48 | 1,961,298 | -1.75(-1.10%) |
Jun 09, 2021 | 161.14 | 161.62 | 159.09 | 159.24 | 1,698,976 | -2.40(-1.48%) |
Jun 08, 2021 | 160.51 | 161.93 | 160.08 | 161.63 | 3,219,980 | +0.35(+0.22%) |
Jun 07, 2021 | 164.67 | 164.98 | 161.19 | 161.28 | 2,612,102 | -3.39(-2.06%) |
Jun 04, 2021 | 164.97 | 165.05 | 163.55 | 164.67 | 1,492,927 | -0.37(-0.22%) |
Jun 03, 2021 | 162.39 | 165.30 | 162.07 | 165.04 | 1,991,739 | +1.91(+1.17%) |
Jun 02, 2021 | 164.36 | 165.05 | 162.68 | 163.13 | 1,929,625 | -0.09(-0.06%) |
Jun 01, 2021 | 163.30 | 165.12 | 161.81 | 163.22 | 3,115,470 | +1.43(+0.88%) |
May 28, 2021 | 162.18 | 162.62 | 160.54 | 161.80 | 2,305,637 | +0.61(+0.38%) |
May 27, 2021 | 159.17 | 161.74 | 158.85 | 161.19 | 5,071,864 | +3.05(+1.93%) |
May 26, 2021 | 159.13 | 159.15 | 156.81 | 158.14 | 2,419,656 | +0.46(+0.29%) |
May 25, 2021 | 158.36 | 159.80 | 157.48 | 157.68 | 2,777,705 | -0.94(-0.59%) |
May 24, 2021 | 159.57 | 160.35 | 157.94 | 158.63 | 3,072,661 | -0.05(-0.03%) |
May 21, 2021 | 158.59 | 160.65 | 157.69 | 158.67 | 2,708,885 | +0.52(+0.33%) |
May 20, 2021 | 158.21 | 159.15 | 157.29 | 158.15 | 3,521,918 | +0.06(+0.04%) |
May 19, 2021 | 156.74 | 158.14 | 155.31 | 158.09 | 2,811,034 | +0.27(+0.17%) |
May 18, 2021 | 159.68 | 159.84 | 157.65 | 157.83 | 2,955,192 | -2.54(-1.58%) |
May 17, 2021 | 161.62 | 161.94 | 160.00 | 160.37 | 984,468 | -1.61(-0.99%) |
May 14, 2021 | 160.64 | 162.45 | 160.25 | 161.98 | 1,452,027 | +1.32(+0.82%) |
May 13, 2021 | 156.60 | 161.65 | 156.44 | 160.65 | 1,888,715 | +3.68(+2.35%) |
May 12, 2021 | 160.84 | 161.33 | 156.82 | 156.97 | 2,518,327 | -2.70(-1.69%) |
May 11, 2021 | 164.05 | 164.36 | 159.21 | 159.67 | 3,892,945 | -5.78(-3.49%) |
May 10, 2021 | 168.32 | 168.65 | 165.42 | 165.45 | 1,540,749 | -2.44(-1.45%) |
May 07, 2021 | 163.23 | 168.03 | 162.79 | 167.89 | 3,188,288 | +3.00(+1.82%) |
May 06, 2021 | 164.10 | 165.25 | 163.07 | 164.89 | 2,363,384 | +1.81(+1.11%) |
May 05, 2021 | 163.55 | 164.49 | 161.70 | 163.08 | 2,260,418 | -1.30(-0.79%) |
May 04, 2021 | 163.28 | 165.31 | 163.04 | 164.38 | 2,587,687 | +0.67(+0.41%) |
May 03, 2021 | 164.99 | 166.00 | 162.88 | 163.72 | 2,387,092 | +0.40(+0.24%) |
Apr 30, 2021 | 160.88 | 164.96 | 160.47 | 163.32 | 3,443,589 | +1.99(+1.23%) |
Apr 29, 2021 | 157.27 | 162.26 | 157.00 | 161.33 | 3,026,674 | +5.18(+3.32%) |
Apr 28, 2021 | 159.84 | 161.67 | 154.39 | 156.15 | 2,393,038 | -2.42(-1.52%) |
Apr 27, 2021 | 157.77 | 159.18 | 157.53 | 158.57 | 1,250,991 | +0.54(+0.34%) |
Apr 26, 2021 | 160.95 | 162.21 | 157.97 | 158.03 | 1,502,467 | -3.07(-1.91%) |
Apr 23, 2021 | 159.14 | 161.26 | 158.92 | 161.10 | 1,742,702 | +2.23(+1.40%) |
Apr 22, 2021 | 156.33 | 160.60 | 155.53 | 158.87 | 2,956,919 | +1.76(+1.12%) |
Apr 21, 2021 | 154.19 | 157.70 | 154.10 | 157.11 | 1,326,976 | +3.20(+2.08%) |
Apr 20, 2021 | 153.43 | 154.36 | 152.64 | 153.91 | 1,345,946 | +0.00(+0.00%) |
Apr 19, 2021 | 155.20 | 155.34 | 152.85 | 153.91 | 1,224,862 | -1.01(-0.65%) |
Apr 16, 2021 | 154.63 | 156.26 | 154.63 | 154.92 | 1,681,870 | +0.64(+0.41%) |
Apr 15, 2021 | 156.15 | 156.51 | 153.77 | 154.29 | 1,811,076 | -1.91(-1.23%) |
Apr 14, 2021 | 152.94 | 157.20 | 152.29 | 156.20 | 1,489,871 | +3.04(+1.98%) |
Apr 13, 2021 | 153.18 | 153.69 | 151.51 | 153.16 | 1,532,858 | -0.02(-0.01%) |
Apr 12, 2021 | 153.56 | 154.29 | 152.74 | 153.18 | 1,233,107 | +0.24(+0.16%) |
Apr 09, 2021 | 153.01 | 153.43 | 151.81 | 152.94 | 2,182,396 | +0.74(+0.49%) |
Apr 08, 2021 | 151.90 | 152.74 | 150.97 | 152.20 | 1,681,826 | -0.99(-0.65%) |
Apr 07, 2021 | 154.08 | 154.11 | 152.38 | 153.19 | 1,319,750 | -0.08(-0.06%) |
Apr 06, 2021 | 152.09 | 153.55 | 151.67 | 153.28 | 2,065,935 | +1.07(+0.71%) |
Apr 05, 2021 | 152.96 | 153.73 | 151.56 | 152.20 | 1,399,716 | +0.88(+0.58%) |
Apr 01, 2021 | 149.88 | 151.67 | 149.59 | 151.33 | 2,094,457 | +0.97(+0.65%) |
Mar 31, 2021 | 153.12 | 154.67 | 150.19 | 150.35 | 3,073,612 | -3.37(-2.19%) |
Mar 30, 2021 | 152.74 | 154.62 | 152.51 | 153.72 | 2,837,769 | +1.11(+0.73%) |
Mar 29, 2021 | 154.67 | 154.67 | 150.29 | 152.61 | 2,932,446 | +0.53(+0.35%) |
Mar 26, 2021 | 152.38 | 152.38 | 150.20 | 152.08 | 1,986,766 | +0.83(+0.55%) |
Mar 25, 2021 | 149.53 | 151.76 | 147.60 | 151.25 | 3,152,264 | +2.18(+1.46%) |
Mar 24, 2021 | 150.38 | 151.98 | 149.04 | 149.07 | 2,444,093 | -0.72(-0.48%) |
Mar 23, 2021 | 148.85 | 151.70 | 148.56 | 149.79 | 3,458,608 | +0.31(+0.21%) |
Mar 22, 2021 | 151.42 | 152.26 | 149.33 | 149.48 | 3,521,228 | -2.08(-1.37%) |
Mar 19, 2021 | 159.34 | 160.18 | 151.45 | 151.56 | 7,265,830 | -8.47(-5.29%) |
Mar 18, 2021 | 165.48 | 170.38 | 157.24 | 160.03 | 4,875,888 | -4.32(-2.63%) |
Mar 17, 2021 | 164.77 | 165.07 | 162.24 | 164.35 | 1,244,259 | +0.98(+0.60%) |
Mar 16, 2021 | 164.48 | 164.48 | 161.25 | 163.37 | 1,023,571 | -1.69(-1.02%) |
Mar 15, 2021 | 165.84 | 166.13 | 163.00 | 165.06 | 1,425,327 | -0.81(-0.49%) |
Mar 12, 2021 | 164.91 | 166.15 | 164.23 | 165.86 | 1,470,685 | +3.26(+2.00%) |
Mar 11, 2021 | 162.38 | 164.04 | 161.85 | 162.60 | 3,121,562 | -1.77(-1.08%) |
Mar 10, 2021 | 161.28 | 164.91 | 161.04 | 164.38 | 1,898,892 | +3.63(+2.26%) |
Mar 09, 2021 | 163.00 | 164.21 | 160.57 | 160.75 | 1,882,806 | -3.39(-2.07%) |
Mar 08, 2021 | 162.97 | 167.14 | 161.90 | 164.14 | 1,881,577 | +1.48(+0.91%) |
Mar 05, 2021 | 159.55 | 163.49 | 157.69 | 162.66 | 2,298,110 | +5.37(+3.42%) |
Mar 04, 2021 | 158.67 | 159.18 | 155.37 | 157.29 | 2,181,152 | -1.42(-0.90%) |
Mar 03, 2021 | 158.91 | 161.47 | 158.44 | 158.71 | 2,278,940 | -0.10(-0.07%) |
Mar 02, 2021 | 157.96 | 160.88 | 157.45 | 158.81 | 1,667,649 | +0.24(+0.15%) |
Mar 01, 2021 | 155.45 | 159.79 | 155.39 | 158.58 | 1,481,189 | +4.53(+2.94%) |
Feb 26, 2021 | 156.53 | 157.10 | 154.05 | 154.05 | 2,086,294 | -2.24(-1.43%) |
Feb 25, 2021 | 161.36 | 162.13 | 155.98 | 156.28 | 1,947,064 | -5.42(-3.35%) |
Feb 24, 2021 | 160.04 | 162.65 | 159.39 | 161.70 | 1,941,468 | +1.81(+1.13%) |
Feb 23, 2021 | 160.91 | 162.16 | 159.24 | 159.89 | 2,212,006 | +0.18(+0.11%) |
Feb 22, 2021 | 155.48 | 160.26 | 155.21 | 159.71 | 2,604,941 | +3.66(+2.34%) |
Feb 19, 2021 | 157.12 | 157.47 | 155.90 | 156.06 | 1,347,521 | -0.08(-0.05%) |
Feb 18, 2021 | 156.62 | 157.19 | 154.77 | 156.13 | 1,425,826 | -1.52(-0.96%) |
Feb 17, 2021 | 155.15 | 158.09 | 154.79 | 157.65 | 1,528,429 | +1.72(+1.11%) |
Feb 16, 2021 | 156.86 | 157.08 | 154.33 | 155.92 | 2,118,895 | +0.38(+0.24%) |
Feb 12, 2021 | 155.83 | 157.42 | 153.31 | 155.54 | 1,645,246 | -1.60(-1.02%) |
Feb 11, 2021 | 155.08 | 157.78 | 154.81 | 157.15 | 1,591,142 | +1.49(+0.96%) |
Feb 10, 2021 | 156.07 | 157.25 | 155.40 | 155.66 | 1,604,779 | -0.24(-0.15%) |
Feb 09, 2021 | 156.88 | 157.56 | 155.58 | 155.90 | 1,641,613 | -1.56(-0.99%) |
Feb 08, 2021 | 153.23 | 157.55 | 152.76 | 157.46 | 2,170,115 | +3.44(+2.23%) |
Feb 05, 2021 | 154.95 | 156.47 | 153.85 | 154.02 | 2,357,423 | -0.17(-0.11%) |
Feb 04, 2021 | 148.92 | 154.35 | 148.34 | 154.19 | 3,359,535 | +7.02(+4.77%) |
Feb 03, 2021 | 144.02 | 147.76 | 143.12 | 147.17 | 2,716,785 | +4.43(+3.11%) |
Feb 02, 2021 | 141.81 | 143.99 | 140.49 | 142.73 | 1,662,124 | +2.46(+1.76%) |
Feb 01, 2021 | 139.29 | 140.58 | 138.51 | 140.27 | 1,809,208 | +2.25(+1.63%) |
Jan 29, 2021 | 138.35 | 138.97 | 136.44 | 138.03 | 2,322,279 | -1.38(-0.99%) |
Jan 28, 2021 | 138.78 | 141.32 | 138.54 | 139.41 | 1,545,721 | +1.92(+1.40%) |
Jan 27, 2021 | 140.24 | 142.00 | 136.78 | 137.49 | 1,669,222 | -4.83(-3.40%) |
Jan 26, 2021 | 145.09 | 145.18 | 142.06 | 142.32 | 1,219,225 | -2.36(-1.63%) |
Jan 25, 2021 | 143.40 | 145.00 | 142.43 | 144.68 | 1,433,558 | +0.15(+0.10%) |
Jan 22, 2021 | 147.37 | 148.03 | 144.43 | 144.53 | 1,588,994 | -4.40(-2.95%) |
Jan 21, 2021 | 148.02 | 150.42 | 147.45 | 148.92 | 2,155,604 | +1.28(+0.87%) |
Jan 20, 2021 | 147.00 | 148.14 | 146.03 | 147.64 | 1,526,203 | +0.44(+0.30%) |
Jan 19, 2021 | 146.89 | 147.96 | 146.87 | 147.21 | 1,513,984 | +0.16(+0.11%) |
Jan 15, 2021 | 146.67 | 147.86 | 144.79 | 147.04 | 1,515,750 | -0.60(-0.40%) |
Jan 14, 2021 | 149.17 | 149.36 | 147.47 | 147.64 | 986,658 | -1.23(-0.83%) |
Jan 13, 2021 | 147.50 | 149.69 | 147.22 | 148.87 | 1,174,785 | +0.48(+0.33%) |
Jan 12, 2021 | 146.22 | 148.50 | 145.97 | 148.39 | 1,123,338 | +2.35(+1.61%) |
Jan 11, 2021 | 146.48 | 147.29 | 145.56 | 146.04 | 1,552,727 | -1.20(-0.82%) |
Jan 08, 2021 | 148.20 | 149.06 | 145.28 | 147.24 | 1,359,025 | -0.44(-0.30%) |
Jan 07, 2021 | 149.66 | 149.70 | 147.06 | 147.68 | 1,488,194 | -1.06(-0.71%) |
Jan 06, 2021 | 143.66 | 149.12 | 143.54 | 148.74 | 1,814,027 | +6.76(+4.76%) |
Jan 05, 2021 | 142.12 | 143.26 | 140.60 | 141.99 | 999,394 | +0.11(+0.08%) |