Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.07 | 148.49 | 148.39 | 35,074 | +6.22(+4.38%) | |
Jan 28, 2022 | 137.59 | 142.30 | 136.16 | 142.17 | 24,123 | +5.07(+3.70%) |
Jan 27, 2022 | 140.97 | 141.62 | 136.86 | 137.10 | 15,147 | -1.72(-1.24%) |
Jan 26, 2022 | 143.45 | 144.63 | 138.80 | 138.82 | 19,414 | -1.57(-1.12%) |
Jan 25, 2022 | 142.31 | 143.20 | 139.34 | 140.40 | 33,226 | -4.81(-3.31%) |
Jan 24, 2022 | 138.84 | 145.22 | 135.50 | 145.21 | 47,418 | +2.88(+2.02%) |
Jan 21, 2022 | 145.40 | 146.90 | 142.15 | 142.33 | 54,255 | -3.91(-2.68%) |
Jan 20, 2022 | 148.02 | 151.59 | 146.09 | 146.24 | 80,255 | -0.57(-0.39%) |
Jan 19, 2022 | 148.26 | 150.29 | 146.81 | 146.81 | 37,268 | -0.98(-0.66%) |
Jan 18, 2022 | 149.46 | 150.57 | 147.78 | 147.78 | 12,854 | -3.69(-2.44%) |
Jan 14, 2022 | 151.48 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.44 | 157.79 | 151.99 | 152.43 | 22,209 | -4.95(-3.14%) |
Jan 12, 2022 | 159.69 | 161.08 | 156.35 | 157.37 | 18,449 | -1.19(-0.75%) |
Jan 11, 2022 | 154.91 | 158.75 | 154.21 | 158.56 | 36,755 | +3.60(+2.33%) |
Jan 10, 2022 | 152.57 | 155.11 | 149.20 | 154.96 | 30,865 | +0.65(+0.42%) |
Jan 07, 2022 | 155.62 | 156.85 | 153.70 | 154.31 | 54,881 | -1.06(-0.69%) |
Jan 06, 2022 | 154.90 | 157.40 | 153.20 | 155.37 | 11,773 | -0.29(-0.19%) |
Jan 05, 2022 | 161.60 | 162.16 | 155.44 | 155.66 | 33,968 | -7.19(-4.42%) |
Jan 04, 2022 | 165.91 | 165.91 | 160.22 | 162.85 | 27,375 | -2.69(-1.62%) |
Jan 03, 2022 | 165.75 | 165.75 | 162.70 | 165.54 | 31,493 | +0.82(+0.50%) |
Dec 31, 2021 | 166.27 | 167.06 | 164.72 | 164.72 | 11,528 | -1.98(-1.19%) |
Dec 30, 2021 | 165.22 | 168.63 | 165.22 | 166.71 | 11,570 | +1.28(+0.77%) |
Dec 29, 2021 | 165.63 | 165.72 | 164.33 | 165.42 | 10,356 | -0.62(-0.37%) |
Dec 28, 2021 | 167.69 | 168.50 | 165.54 | 166.04 | 31,315 | -2.03(-1.21%) |
Dec 27, 2021 | 167.26 | 168.48 | 166.63 | 168.07 | 22,084 | +1.29(+0.78%) |
Dec 23, 2021 | 165.89 | 167.15 | 164.62 | 166.78 | 18,343 | +1.20(+0.72%) |
Dec 22, 2021 | 164.40 | 165.85 | 163.95 | 165.58 | 16,913 | +1.12(+0.68%) |
Dec 21, 2021 | 160.47 | 164.47 | 160.28 | 164.47 | 14,597 | +5.70(+3.59%) |
Dec 20, 2021 | 158.15 | 159.78 | 157.55 | 158.77 | 22,658 | -2.73(-1.69%) |
Dec 17, 2021 | 158.03 | 162.05 | 156.71 | 161.50 | 12,014 | +2.33(+1.46%) |
Dec 16, 2021 | 163.65 | 163.74 | 158.85 | 159.17 | 27,706 | -3.63(-2.23%) |
Dec 15, 2021 | 159.42 | 162.94 | 157.94 | 162.81 | 12,772 | +3.21(+2.01%) |
Dec 14, 2021 | 160.32 | 161.74 | 157.48 | 159.60 | 869,598 | -3.00(-1.84%) |
Dec 13, 2021 | 163.31 | 164.40 | 161.18 | 162.60 | 11,848 | -1.08(-0.66%) |
Dec 10, 2021 | 166.61 | 166.75 | 163.23 | 163.67 | 14,438 | -0.43(-0.26%) |
Dec 09, 2021 | 167.19 | 167.19 | 163.76 | 164.11 | 11,610 | -4.23(-2.51%) |
Dec 08, 2021 | 166.29 | 168.65 | 164.89 | 168.33 | 35,174 | +2.15(+1.29%) |
Dec 07, 2021 | 163.81 | 167.20 | 163.81 | 166.18 | 18,204 | +5.81(+3.62%) |
Dec 06, 2021 | 158.21 | 161.10 | 155.35 | 160.37 | 40,817 | +2.08(+1.31%) |
Dec 03, 2021 | 161.58 | 161.58 | 155.70 | 158.29 | 63,297 | -4.20(-2.59%) |
Dec 02, 2021 | 159.64 | 162.95 | 158.50 | 162.49 | 38,216 | +2.99(+1.87%) |
Dec 01, 2021 | 167.91 | 167.91 | 159.29 | 159.50 | 54,406 | -5.68(-3.44%) |
Nov 30, 2021 | 167.05 | 168.40 | 163.02 | 165.19 | 22,770 | -2.82(-1.68%) |
Nov 29, 2021 | 168.42 | 168.61 | 166.17 | 168.00 | 13,753 | +1.83(+1.10%) |
Nov 26, 2021 | 167.68 | 168.74 | 165.50 | 166.17 | 13,099 | -3.84(-2.26%) |
Nov 24, 2021 | 167.24 | 170.03 | 166.38 | 170.01 | 14,595 | +1.47(+0.87%) |
Nov 23, 2021 | 169.51 | 170.52 | 166.68 | 168.54 | 30,470 | -1.75(-1.03%) |
Nov 22, 2021 | 175.90 | 175.90 | 169.90 | 170.29 | 26,146 | -4.88(-2.78%) |
Nov 19, 2021 | 176.29 | 177.11 | 174.98 | 175.17 | 8,431 | -0.95(-0.54%) |
Nov 18, 2021 | 178.79 | 176.22 | 175.30 | 176.12 | 47,880 | -2.51(-1.41%) |
Nov 17, 2021 | 181.32 | 181.32 | 178.46 | 178.64 | 19,187 | -3.15(-1.73%) |
Nov 16, 2021 | 180.62 | 181.85 | 180.26 | 181.78 | 31,445 | +0.30(+0.16%) |
Nov 15, 2021 | 184.35 | 184.35 | 181.01 | 181.48 | 19,716 | -2.12(-1.15%) |
Nov 12, 2021 | 183.06 | 183.84 | 182.58 | 183.60 | 40,477 | +1.53(+0.84%) |
Nov 11, 2021 | 182.81 | 183.38 | 182.05 | 182.07 | 17,446 | +0.56(+0.31%) |
Nov 10, 2021 | 185.63 | 181.51 | 32,557 | -4.49(-2.41%) | ||
Nov 09, 2021 | 185.85 | 186.00 | 184.00 | 186.00 | 34,864 | +0.92(+0.49%) |
Nov 08, 2021 | 184.12 | 185.65 | 184.12 | 185.09 | 18,332 | +2.59(+1.42%) |
Nov 05, 2021 | 184.05 | 184.27 | 181.81 | 182.50 | 13,018 | -0.18(-0.10%) |
Nov 04, 2021 | 182.32 | 184.16 | 182.13 | 182.68 | 54,496 | +0.86(+0.47%) |
Nov 03, 2021 | 180.46 | 182.08 | 179.48 | 181.82 | 17,851 | +0.60(+0.33%) |
Nov 02, 2021 | 181.98 | 182.52 | 180.19 | 181.21 | 52,757 | -1.03(-0.57%) |
Nov 01, 2021 | 180.69 | 182.25 | 180.51 | 182.25 | 52,073 | +1.74(+0.97%) |
Oct 29, 2021 | 178.59 | 180.56 | 178.59 | 180.51 | 11,608 | +1.00(+0.56%) |
Oct 28, 2021 | 178.43 | 179.61 | 178.43 | 179.50 | 11,081 | +1.99(+1.12%) |
Oct 27, 2021 | 181.43 | 181.54 | 177.32 | 177.51 | 15,271 | -3.83(-2.11%) |
Oct 26, 2021 | 183.53 | 181.34 | 10,093 | -1.36(-0.74%) | ||
Oct 25, 2021 | 181.79 | 183.59 | 181.79 | 182.70 | 14,061 | +1.17(+0.64%) |
Oct 22, 2021 | 182.35 | 182.35 | 180.60 | 181.53 | 14,123 | -0.82(-0.45%) |
Oct 21, 2021 | 181.18 | 182.38 | 181.18 | 182.35 | 15,049 | +1.08(+0.59%) |
Oct 20, 2021 | 181.67 | 181.81 | 180.68 | 181.27 | 11,959 | +0.14(+0.08%) |
Oct 19, 2021 | 180.61 | 181.29 | 179.95 | 181.13 | 16,789 | +1.55(+0.86%) |
Oct 18, 2021 | 178.29 | 179.75 | 177.57 | 179.58 | 24,507 | +0.92(+0.52%) |
Oct 15, 2021 | 179.36 | 179.87 | 178.54 | 178.66 | 45,484 | +0.32(+0.18%) |
Oct 14, 2021 | 177.35 | 178.79 | 177.35 | 178.34 | 50,069 | +2.96(+1.69%) |
Oct 13, 2021 | 173.77 | 175.47 | 173.77 | 175.38 | 23,469 | +2.90(+1.68%) |
Oct 12, 2021 | 171.32 | 173.25 | 171.32 | 172.48 | 6,470 | +1.65(+0.97%) |
Oct 11, 2021 | 172.28 | 173.33 | 170.83 | 170.83 | 21,074 | -1.46(-0.85%) |
Oct 08, 2021 | 174.77 | 174.77 | 172.29 | 172.29 | 12,278 | -1.81(-1.04%) |
Oct 07, 2021 | 172.94 | 175.58 | 172.94 | 174.11 | 27,002 | +2.50(+1.46%) |
Oct 06, 2021 | 168.97 | 171.65 | 168.59 | 171.61 | 20,643 | +1.02(+0.60%) |
Oct 05, 2021 | 169.09 | 171.73 | 169.09 | 170.59 | 18,030 | +2.18(+1.29%) |
Oct 04, 2021 | 172.82 | 172.82 | 167.65 | 168.41 | 208,729 | -5.41(-3.11%) |
Oct 01, 2021 | 171.87 | 174.14 | 170.61 | 173.82 | 9,918 | +2.94(+1.72%) |
Sep 30, 2021 | 171.59 | 172.48 | 170.67 | 170.88 | 22,740 | -0.05(-0.03%) |
Sep 29, 2021 | 172.19 | 172.68 | 170.93 | 170.93 | 12,864 | -0.26(-0.15%) |
Sep 28, 2021 | 175.00 | 175.00 | 171.34 | 171.19 | 14,110 | -5.97(-3.37%) |
Sep 27, 2021 | 177.58 | 177.58 | 176.04 | 177.16 | 195,739 | -1.07(-0.60%) |
Sep 24, 2021 | 176.88 | 178.23 | 176.24 | 178.23 | 19,497 | +0.14(+0.08%) |
Sep 23, 2021 | 175.73 | 178.22 | 175.73 | 178.09 | 16,104 | +3.44(+1.97%) |
Sep 22, 2021 | 172.48 | 175.02 | 172.48 | 174.64 | 11,785 | +2.60(+1.51%) |
Sep 21, 2021 | 172.87 | 173.00 | 171.78 | 172.05 | 8,694 | +0.02(+0.01%) |
Sep 20, 2021 | 172.13 | 173.59 | 170.00 | 172.03 | 32,349 | -4.22(-2.39%) |
Sep 17, 2021 | 177.10 | 177.64 | 175.91 | 176.25 | 15,947 | -1.04(-0.59%) |
Sep 16, 2021 | 175.42 | 177.66 | 175.42 | 177.29 | 219,915 | +1.32(+0.75%) |
Sep 15, 2021 | 174.19 | 176.13 | 173.87 | 175.97 | 21,788 | +1.79(+1.03%) |
Sep 14, 2021 | 175.53 | 175.71 | 173.84 | 174.18 | 11,895 | -0.88(-0.50%) |
Sep 13, 2021 | 176.06 | 176.06 | 172.94 | 175.05 | 14,351 | -0.32(-0.18%) |
Sep 10, 2021 | 178.09 | 178.75 | 175.13 | 175.37 | 37,284 | -1.82(-1.03%) |
Sep 09, 2021 | 176.84 | 178.53 | 176.84 | 177.19 | 10,984 | +0.20(+0.11%) |
Sep 08, 2021 | 178.25 | 178.44 | 176.60 | 176.99 | 23,119 | -2.01(-1.12%) |
Sep 07, 2021 | 181.20 | 181.20 | 178.83 | 179.00 | 54,946 | -1.85(-1.02%) |
Sep 03, 2021 | 179.59 | 181.27 | 179.59 | 180.85 | 17,823 | +1.26(+0.70%) |
Sep 02, 2021 | 179.35 | 180.10 | 179.03 | 179.59 | 38,972 | +0.87(+0.48%) |
Sep 01, 2021 | 178.38 | 179.49 | 178.33 | 178.72 | 19,768 | +1.19(+0.67%) |
Aug 31, 2021 | 177.62 | 177.83 | 176.75 | 177.53 | 14,307 | -0.35(-0.20%) |
Aug 30, 2021 | 178.43 | 178.70 | 177.18 | 177.88 | 70,205 | +0.62(+0.35%) |
Aug 27, 2021 | 173.77 | 177.71 | 173.77 | 177.26 | 21,580 | +4.05(+2.34%) |
Aug 26, 2021 | 174.09 | 175.23 | 173.21 | 173.21 | 30,296 | -1.33(-0.76%) |
Aug 25, 2021 | 174.52 | 174.78 | 174.24 | 174.55 | 22,934 | +0.59(+0.34%) |
Aug 24, 2021 | 172.91 | 173.99 | 172.91 | 173.96 | 20,790 | +1.95(+1.13%) |
Aug 23, 2021 | 169.69 | 172.21 | 169.69 | 172.01 | 29,439 | +3.07(+1.82%) |
Aug 20, 2021 | 167.79 | 169.08 | 167.72 | 168.94 | 13,681 | +2.20(+1.32%) |
Aug 19, 2021 | 166.22 | 167.57 | 166.22 | 166.74 | 16,740 | -0.58(-0.34%) |
Aug 18, 2021 | 167.60 | 169.18 | 167.24 | 167.32 | 14,984 | -0.84(-0.50%) |
Aug 17, 2021 | 168.72 | 168.77 | 167.02 | 168.15 | 31,066 | -1.74(-1.02%) |
Aug 16, 2021 | 170.92 | 170.92 | 168.60 | 169.89 | 9,461 | -1.77(-1.03%) |
Aug 13, 2021 | 172.80 | 172.80 | 171.66 | 171.66 | 10,289 | -0.66(-0.39%) |
Aug 12, 2021 | 170.99 | 172.39 | 170.77 | 172.33 | 9,985 | +1.08(+0.63%) |
Aug 11, 2021 | 172.08 | 172.08 | 169.57 | 171.25 | 45,162 | +0.16(+0.09%) |
Aug 10, 2021 | 173.16 | 173.46 | 170.38 | 171.09 | 920,001 | -1.64(-0.95%) |
Aug 09, 2021 | 172.74 | 173.35 | 172.57 | 172.73 | 52,608 | +0.01(+0.01%) |
Aug 06, 2021 | 172.69 | 173.46 | 171.78 | 172.72 | 16,506 | +0.12(+0.07%) |
Aug 05, 2021 | 170.85 | 172.91 | 170.81 | 172.60 | 40,705 | +2.07(+1.21%) |
Aug 04, 2021 | 169.72 | 170.88 | 169.72 | 170.53 | 14,558 | +0.33(+0.19%) |
Aug 03, 2021 | 170.51 | 170.51 | 168.77 | 170.20 | 16,047 | -0.08(-0.05%) |
Aug 02, 2021 | 171.68 | 171.90 | 170.28 | 170.28 | 54,001 | -0.29(-0.17%) |
Jul 30, 2021 | 170.34 | 171.77 | 170.29 | 170.57 | 29,339 | -0.86(-0.50%) |
Jul 29, 2021 | 171.60 | 172.74 | 171.37 | 171.42 | 12,514 | +0.18(+0.10%) |
Jul 28, 2021 | 169.78 | 171.75 | 169.73 | 171.25 | 37,819 | +2.29(+1.35%) |
Jul 27, 2021 | 170.99 | 171.09 | 166.55 | 168.96 | 41,793 | -2.54(-1.48%) |
Jul 26, 2021 | 171.44 | 171.65 | 170.81 | 171.49 | 14,673 | +0.55(+0.32%) |
Jul 23, 2021 | 169.92 | 171.00 | 169.71 | 170.95 | 16,846 | +1.34(+0.79%) |
Jul 22, 2021 | 169.86 | 170.21 | 169.00 | 169.60 | 19,265 | +0.25(+0.15%) |
Jul 21, 2021 | 167.44 | 169.35 | 167.33 | 169.35 | 14,509 | +2.24(+1.34%) |
Jul 20, 2021 | 164.03 | 168.45 | 163.57 | 167.12 | 831,183 | +3.85(+2.36%) |
Jul 19, 2021 | 162.07 | 164.05 | 161.13 | 163.27 | 31,139 | -1.03(-0.63%) |
Jul 16, 2021 | 165.83 | 166.21 | 164.11 | 164.30 | 25,031 | -0.31(-0.19%) |
Jul 15, 2021 | 166.32 | 166.83 | 163.44 | 164.61 | 19,409 | -1.84(-1.10%) |
Jul 14, 2021 | 169.99 | 169.99 | 166.36 | 166.45 | 10,723 | -2.12(-1.26%) |
Jul 13, 2021 | 169.92 | 170.53 | 168.57 | 168.57 | 13,887 | -1.58(-0.93%) |
Jul 12, 2021 | 171.93 | 171.97 | 169.51 | 170.15 | 35,932 | -1.23(-0.72%) |
Jul 09, 2021 | 169.81 | 171.41 | 169.15 | 171.38 | 17,719 | +2.04(+1.21%) |
Jul 08, 2021 | 168.20 | 170.26 | 166.54 | 169.34 | 11,331 | -2.11(-1.23%) |
Jul 07, 2021 | 173.32 | 173.32 | 170.82 | 171.45 | 27,032 | -1.03(-0.59%) |
Jul 06, 2021 | 172.13 | 172.96 | 170.67 | 172.48 | 14,101 | +0.97(+0.57%) |
Jul 02, 2021 | 172.13 | 172.29 | 171.10 | 171.50 | 11,954 | +0.61(+0.36%) |
Jul 01, 2021 | 170.91 | 171.41 | 169.58 | 170.90 | 19,137 | +0.25(+0.15%) |
Jun 30, 2021 | 172.78 | 172.78 | 170.50 | 170.65 | 16,694 | -2.42(-1.40%) |
Jun 29, 2021 | 173.39 | 173.69 | 172.60 | 173.07 | 12,645 | +0.18(+0.11%) |
Jun 28, 2021 | 172.93 | 173.91 | 171.89 | 172.89 | 47,317 | +0.92(+0.54%) |
Jun 25, 2021 | 172.30 | 172.42 | 171.02 | 171.96 | 13,897 | +0.25(+0.14%) |
Jun 24, 2021 | 171.34 | 172.16 | 171.13 | 171.72 | 17,649 | +1.74(+1.02%) |
Jun 23, 2021 | 170.01 | 170.61 | 169.35 | 169.98 | 66,100 | +0.46(+0.27%) |
Jun 22, 2021 | 168.14 | 169.58 | 167.51 | 169.52 | 23,756 | +1.10(+0.66%) |
Jun 21, 2021 | 167.70 | 168.88 | 167.00 | 168.42 | 22,749 | +0.72(+0.43%) |
Jun 18, 2021 | 167.82 | 168.49 | 166.89 | 167.70 | 23,288 | -0.64(-0.38%) |
Jun 17, 2021 | 165.73 | 169.04 | 165.73 | 168.34 | 20,055 | +2.22(+1.33%) |
Jun 16, 2021 | 165.28 | 166.69 | 164.09 | 166.13 | 15,266 | +0.36(+0.22%) |
Jun 15, 2021 | 167.97 | 167.97 | 165.22 | 165.76 | 921,690 | -2.18(-1.30%) |
Jun 14, 2021 | 167.46 | 168.29 | 167.06 | 167.94 | 24,483 | +0.81(+0.49%) |
Jun 11, 2021 | 165.41 | 167.13 | 165.41 | 167.13 | 16,909 | +1.86(+1.13%) |
Jun 10, 2021 | 163.78 | 165.41 | 163.42 | 165.27 | 10,837 | +1.55(+0.94%) |
Jun 09, 2021 | 164.69 | 165.11 | 163.64 | 163.72 | 16,452 | -0.40(-0.25%) |
Jun 08, 2021 | 163.62 | 164.55 | 162.96 | 164.12 | 18,604 | +1.62(+0.99%) |
Jun 07, 2021 | 161.21 | 162.60 | 160.81 | 162.51 | 28,632 | +1.32(+0.82%) |
Jun 04, 2021 | 159.96 | 161.19 | 159.96 | 161.19 | 11,186 | +2.14(+1.34%) |
Jun 03, 2021 | 159.44 | 159.85 | 158.10 | 159.05 | 14,688 | -2.12(-1.31%) |
Jun 02, 2021 | 160.29 | 161.40 | 160.29 | 161.17 | 14,061 | +1.26(+0.79%) |
Jun 01, 2021 | 160.91 | 161.24 | 158.79 | 159.91 | 36,505 | +0.06(+0.04%) |
May 28, 2021 | 160.77 | 161.18 | 159.85 | 159.85 | 25,053 | -0.23(-0.14%) |
May 27, 2021 | 159.56 | 160.44 | 158.08 | 160.07 | 22,206 | +0.69(+0.43%) |
May 26, 2021 | 157.80 | 159.65 | 157.80 | 159.39 | 16,328 | +2.31(+1.47%) |
May 25, 2021 | 158.62 | 158.85 | 157.08 | 157.08 | 10,973 | -0.69(-0.43%) |
May 24, 2021 | 156.68 | 158.19 | 156.68 | 157.77 | 22,453 | +2.04(+1.31%) |
May 21, 2021 | 156.89 | 157.66 | 155.71 | 155.73 | 19,878 | +0.12(+0.08%) |
May 20, 2021 | 153.54 | 155.93 | 153.54 | 155.60 | 18,656 | +3.09(+2.03%) |
May 19, 2021 | 149.95 | 152.66 | 149.92 | 152.52 | 160,864 | -0.58(-0.38%) |
May 18, 2021 | 153.15 | 154.90 | 152.96 | 153.09 | 15,803 | +0.65(+0.42%) |
May 17, 2021 | 152.78 | 153.33 | 151.16 | 152.45 | 25,140 | -1.43(-0.93%) |
May 14, 2021 | 151.01 | 153.99 | 150.56 | 153.88 | 12,258 | +4.47(+2.99%) |
May 13, 2021 | 150.60 | 151.81 | 147.40 | 149.40 | 22,620 | +0.11(+0.08%) |
May 12, 2021 | 151.56 | 152.32 | 149.09 | 149.29 | 19,006 | -4.19(-2.73%) |
May 11, 2021 | 148.72 | 154.31 | 147.68 | 153.48 | 44,944 | +1.01(+0.67%) |
May 10, 2021 | 155.33 | 155.33 | 152.47 | 152.47 | 15,632 | -3.57(-2.29%) |
May 07, 2021 | 156.13 | 157.60 | 155.45 | 156.04 | 27,599 | +1.96(+1.27%) |
May 06, 2021 | 155.45 | 155.45 | 151.98 | 154.08 | 15,223 | -1.69(-1.08%) |
May 05, 2021 | 158.10 | 158.34 | 155.64 | 155.77 | 31,843 | -1.51(-0.96%) |
May 04, 2021 | 159.17 | 159.17 | 154.98 | 157.28 | 21,253 | -3.30(-2.06%) |
May 03, 2021 | 163.12 | 163.21 | 160.58 | 160.58 | 23,082 | -1.62(-1.00%) |
Apr 30, 2021 | 163.65 | 164.68 | 162.16 | 162.20 | 9,752 | -2.78(-1.68%) |
Apr 29, 2021 | 167.99 | 167.99 | 163.49 | 164.98 | 18,419 | -2.14(-1.28%) |
Apr 28, 2021 | 167.22 | 167.80 | 166.36 | 167.12 | 13,406 | +0.09(+0.05%) |
Apr 27, 2021 | 168.69 | 168.69 | 166.64 | 167.03 | 52,878 | -1.32(-0.79%) |
Apr 26, 2021 | 166.27 | 168.40 | 165.92 | 168.35 | 23,576 | +3.45(+2.09%) |
Apr 23, 2021 | 162.93 | 165.47 | 162.93 | 164.90 | 9,048 | +2.32(+1.43%) |
Apr 22, 2021 | 162.71 | 165.34 | 162.58 | 162.58 | 13,972 | +0.64(+0.39%) |
Apr 21, 2021 | 159.50 | 161.96 | 158.80 | 161.94 | 31,883 | +1.90(+1.19%) |
Apr 20, 2021 | 162.55 | 162.55 | 158.98 | 160.04 | 19,626 | -2.11(-1.30%) |
Apr 19, 2021 | 164.33 | 164.73 | 161.23 | 162.15 | 15,098 | -2.75(-1.66%) |
Apr 16, 2021 | 165.62 | 165.75 | 163.75 | 164.90 | 27,648 | -1.05(-0.64%) |
Apr 15, 2021 | 165.35 | 165.95 | 164.79 | 165.95 | 15,409 | +2.28(+1.39%) |
Apr 14, 2021 | 165.01 | 167.03 | 163.64 | 163.68 | 26,686 | -1.40(-0.85%) |
Apr 13, 2021 | 164.34 | 165.51 | 163.23 | 165.08 | 723,054 | +2.55(+1.57%) |
Apr 12, 2021 | 162.06 | 163.15 | 161.16 | 162.53 | 18,674 | +0.03(+0.02%) |
Apr 09, 2021 | 162.14 | 162.53 | 160.28 | 162.50 | 37,702 | +0.21(+0.13%) |
Apr 08, 2021 | 161.78 | 162.34 | 161.41 | 162.29 | 16,351 | +2.64(+1.66%) |
Apr 07, 2021 | 161.78 | 161.78 | 159.65 | 159.65 | 20,995 | -2.17(-1.34%) |
Apr 06, 2021 | 160.82 | 162.68 | 160.52 | 161.82 | 13,032 | +0.52(+0.32%) |
Apr 05, 2021 | 161.63 | 161.63 | 159.79 | 161.31 | 28,087 | +1.30(+0.81%) |
Apr 01, 2021 | 158.67 | 160.73 | 158.64 | 160.00 | 10,757 | +3.36(+2.15%) |
Mar 31, 2021 | 154.56 | 157.65 | 154.56 | 156.64 | 18,866 | +3.42(+2.23%) |
Mar 30, 2021 | 152.09 | 153.54 | 151.00 | 153.22 | 10,210 | +0.18(+0.12%) |
Mar 29, 2021 | 156.03 | 156.11 | 152.62 | 153.04 | 15,967 | -3.22(-2.06%) |
Mar 26, 2021 | 153.70 | 156.26 | 152.52 | 156.26 | 11,964 | +2.62(+1.71%) |
Mar 25, 2021 | 150.68 | 153.76 | 149.60 | 153.64 | 18,412 | +1.11(+0.73%) |
Mar 24, 2021 | 155.61 | 157.05 | 152.53 | 152.53 | 14,149 | -4.96(-3.15%) |
Mar 23, 2021 | 159.61 | 159.73 | 157.22 | 157.49 | 16,109 | -2.38(-1.49%) |
Mar 22, 2021 | 159.80 | 160.90 | 159.68 | 159.87 | 24,817 | +0.85(+0.53%) |
Mar 19, 2021 | 156.96 | 160.14 | 156.51 | 159.02 | 219,282 | +1.86(+1.18%) |
Mar 18, 2021 | 160.92 | 161.30 | 156.85 | 157.16 | 16,282 | -5.76(-3.53%) |
Mar 17, 2021 | 160.53 | 163.39 | 159.01 | 162.91 | 23,754 | +0.76(+0.47%) |
Mar 16, 2021 | 165.29 | 165.47 | 161.24 | 162.15 | 17,388 | -2.37(-1.44%) |
Mar 15, 2021 | 163.29 | 164.53 | 162.74 | 164.53 | 10,750 | +1.23(+0.75%) |
Mar 12, 2021 | 162.44 | 163.57 | 160.97 | 163.29 | 22,119 | -0.78(-0.48%) |
Mar 11, 2021 | 161.12 | 164.45 | 161.12 | 164.07 | 19,321 | +5.41(+3.41%) |
Mar 10, 2021 | 160.47 | 161.24 | 158.15 | 158.67 | 16,489 | +0.94(+0.60%) |
Mar 09, 2021 | 154.65 | 158.81 | 154.31 | 157.72 | 19,595 | +6.82(+4.52%) |
Mar 08, 2021 | 153.79 | 155.88 | 150.70 | 150.90 | 221,995 | -2.68(-1.74%) |
Mar 05, 2021 | 154.16 | 154.16 | 145.89 | 153.58 | 28,151 | +1.16(+0.76%) |
Mar 04, 2021 | 157.36 | 158.89 | 149.84 | 152.41 | 36,307 | -5.60(-3.54%) |
Mar 03, 2021 | 162.68 | 162.68 | 158.01 | 158.01 | 20,547 | -4.70(-2.89%) |
Mar 02, 2021 | 166.94 | 166.94 | 162.72 | 162.72 | 15,483 | -3.22(-1.94%) |
Mar 01, 2021 | 162.44 | 165.94 | 162.44 | 165.94 | 15,088 | +6.22(+3.89%) |
Feb 26, 2021 | 160.78 | 162.12 | 156.74 | 159.72 | 22,923 | -0.26(-0.16%) |
Feb 25, 2021 | 166.35 | 166.35 | 159.72 | 159.98 | 33,703 | -7.12(-4.26%) |
Feb 24, 2021 | 164.10 | 167.10 | 163.03 | 167.10 | 19,164 | +2.60(+1.58%) |
Feb 23, 2021 | 164.22 | 164.92 | 158.55 | 164.51 | 58,238 | -4.34(-2.57%) |
Feb 22, 2021 | 171.39 | 171.92 | 168.69 | 168.84 | 20,653 | -5.51(-3.16%) |
Feb 19, 2021 | 173.47 | 176.03 | 172.90 | 174.36 | 11,361 | +2.24(+1.30%) |
Feb 18, 2021 | 172.04 | 173.08 | 169.73 | 172.12 | 18,043 | -1.87(-1.07%) |
Feb 17, 2021 | 173.35 | 174.00 | 170.41 | 173.98 | 14,752 | +0.31(+0.18%) |
Feb 16, 2021 | 176.54 | 176.78 | 172.55 | 173.67 | 36,621 | -1.15(-0.66%) |
Feb 12, 2021 | 173.50 | 174.82 | 172.96 | 174.82 | 21,013 | +1.37(+0.79%) |
Feb 11, 2021 | 173.40 | 174.28 | 171.84 | 173.45 | 71,098 | +1.72(+1.00%) |
Feb 10, 2021 | 174.70 | 174.70 | 169.91 | 171.73 | 15,110 | -1.80(-1.04%) |
Feb 09, 2021 | 170.02 | 174.07 | 169.74 | 173.54 | 751,331 | +4.10(+2.42%) |
Feb 08, 2021 | 168.01 | 169.62 | 168.00 | 169.44 | 48,719 | +3.44(+2.07%) |
Feb 05, 2021 | 164.61 | 166.00 | 164.44 | 166.00 | 25,839 | +3.12(+1.92%) |
Feb 04, 2021 | 160.50 | 162.88 | 160.50 | 162.88 | 16,236 | +3.10(+1.94%) |
Feb 03, 2021 | 160.66 | 160.66 | 158.57 | 159.78 | 14,780 | +0.04(+0.03%) |
Feb 02, 2021 | 157.62 | 159.94 | 157.51 | 159.74 | 15,540 | +3.25(+2.08%) |