Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.98 | 158.70 | 157.07 | 158.06 | 1,589,651 | -0.01(-0.01%) |
Dec 30, 2021 | 159.17 | 159.44 | 158.02 | 158.07 | 1,198,039 | -0.68(-0.43%) |
Dec 29, 2021 | 157.93 | 159.19 | 157.71 | 158.76 | 1,373,110 | +0.68(+0.43%) |
Dec 28, 2021 | 157.36 | 158.84 | 157.36 | 158.07 | 1,819,269 | +0.84(+0.53%) |
Dec 27, 2021 | 155.86 | 157.26 | 155.64 | 157.24 | 1,329,400 | +1.54(+0.99%) |
Dec 23, 2021 | 153.94 | 156.28 | 153.75 | 155.70 | 2,197,798 | +2.07(+1.35%) |
Dec 22, 2021 | 153.87 | 154.15 | 152.65 | 153.62 | 2,272,241 | -0.25(-0.16%) |
Dec 21, 2021 | 154.34 | 154.83 | 153.25 | 153.87 | 2,241,133 | +0.25(+0.16%) |
Dec 20, 2021 | 154.13 | 154.72 | 152.13 | 153.62 | 2,226,920 | -1.88(-1.21%) |
Dec 17, 2021 | 158.27 | 158.68 | 155.14 | 155.50 | 4,509,367 | -3.17(-2.00%) |
Dec 16, 2021 | 157.25 | 159.23 | 155.56 | 158.67 | 2,527,483 | +2.25(+1.44%) |
Dec 15, 2021 | 155.80 | 156.81 | 154.73 | 156.42 | 2,404,301 | +0.94(+0.61%) |
Dec 14, 2021 | 155.59 | 157.15 | 155.06 | 155.47 | 2,615,583 | +0.12(+0.08%) |
Dec 13, 2021 | 157.50 | 157.83 | 155.20 | 155.35 | 2,843,064 | -2.24(-1.42%) |
Dec 10, 2021 | 158.34 | 158.34 | 156.71 | 157.59 | 1,734,715 | +1.03(+0.66%) |
Dec 09, 2021 | 157.05 | 157.86 | 156.30 | 156.56 | 1,976,298 | -0.09(-0.06%) |
Dec 08, 2021 | 157.06 | 157.35 | 155.22 | 156.65 | 2,166,693 | -0.45(-0.29%) |
Dec 07, 2021 | 157.60 | 158.70 | 156.77 | 157.10 | 2,610,295 | -0.58(-0.37%) |
Dec 06, 2021 | 155.30 | 158.64 | 154.84 | 157.68 | 3,841,709 | +4.10(+2.67%) |
Dec 03, 2021 | 151.19 | 153.87 | 150.55 | 153.58 | 3,392,708 | +2.07(+1.37%) |
Dec 02, 2021 | 152.65 | 153.75 | 151.16 | 151.51 | 3,783,896 | -0.42(-0.28%) |
Dec 01, 2021 | 153.54 | 155.41 | 151.90 | 151.93 | 3,658,550 | +0.61(+0.41%) |
Nov 30, 2021 | 155.46 | 156.49 | 151.22 | 151.31 | 6,001,618 | -5.51(-3.51%) |
Nov 29, 2021 | 157.03 | 157.35 | 155.71 | 156.82 | 2,612,223 | +0.63(+0.40%) |
Nov 26, 2021 | 155.30 | 157.35 | 154.30 | 156.19 | 2,149,029 | -1.88(-1.19%) |
Nov 24, 2021 | 159.26 | 159.73 | 157.99 | 158.06 | 1,672,775 | -1.63(-1.02%) |
Nov 23, 2021 | 160.72 | 161.35 | 158.97 | 159.69 | 2,184,888 | -0.18(-0.11%) |
Nov 22, 2021 | 159.51 | 162.20 | 159.09 | 159.87 | 2,665,495 | +0.38(+0.24%) |
Nov 19, 2021 | 159.68 | 160.89 | 158.50 | 159.49 | 2,789,961 | +0.41(+0.26%) |
Nov 18, 2021 | 162.05 | 159.59 | 159.01 | 159.08 | 2,848,707 | -2.75(-1.70%) |
Nov 17, 2021 | 161.85 | 162.30 | 160.32 | 161.83 | 2,548,017 | -0.03(-0.02%) |
Nov 16, 2021 | 161.80 | 162.59 | 161.26 | 161.85 | 2,130,116 | +0.05(+0.03%) |
Nov 15, 2021 | 162.49 | 163.30 | 161.44 | 161.80 | 1,657,966 | -0.31(-0.19%) |
Nov 12, 2021 | 159.72 | 164.44 | 159.13 | 162.11 | 4,990,556 | +3.04(+1.91%) |
Nov 11, 2021 | 161.54 | 161.56 | 158.45 | 159.07 | 2,250,727 | -1.95(-1.21%) |
Nov 10, 2021 | 160.06 | 161.39 | 161.02 | 1,940,198 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.09 | 161.15 | 159.28 | 160.06 | 2,018,703 | -0.19(-0.12%) |
Nov 08, 2021 | 161.23 | 161.91 | 159.12 | 160.24 | 2,102,635 | -0.23(-0.14%) |
Nov 05, 2021 | 160.75 | 162.25 | 159.72 | 160.47 | 2,055,651 | +1.05(+0.66%) |
Nov 04, 2021 | 161.06 | 161.49 | 159.09 | 159.42 | 2,324,080 | -1.43(-0.89%) |
Nov 03, 2021 | 160.46 | 161.19 | 158.86 | 160.85 | 2,246,899 | +0.23(+0.14%) |
Nov 02, 2021 | 158.87 | 160.73 | 158.54 | 160.62 | 2,507,109 | +2.11(+1.33%) |
Nov 01, 2021 | 157.58 | 158.65 | 156.68 | 158.51 | 2,277,786 | +0.79(+0.50%) |
Oct 29, 2021 | 158.62 | 159.68 | 157.22 | 157.72 | 2,899,742 | -1.05(-0.66%) |
Oct 28, 2021 | 157.34 | 158.89 | 157.33 | 158.77 | 2,203,265 | +1.44(+0.91%) |
Oct 27, 2021 | 160.88 | 160.95 | 157.19 | 157.33 | 2,976,260 | -3.46(-2.15%) |
Oct 26, 2021 | 159.82 | 160.79 | 3,553,330 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.32 | 161.49 | 158.40 | 161.00 | 3,064,402 | +1.41(+0.88%) |
Oct 22, 2021 | 161.15 | 161.78 | 159.57 | 159.59 | 2,980,631 | -1.17(-0.72%) |
Oct 21, 2021 | 161.40 | 161.43 | 159.34 | 160.75 | 1,881,881 | -0.26(-0.16%) |
Oct 20, 2021 | 161.17 | 161.69 | 160.68 | 161.02 | 2,026,316 | +0.10(+0.06%) |
Oct 19, 2021 | 161.03 | 161.40 | 160.33 | 160.92 | 1,579,454 | +0.52(+0.32%) |
Oct 18, 2021 | 159.58 | 160.57 | 158.30 | 160.40 | 1,986,347 | -0.19(-0.12%) |
Oct 15, 2021 | 159.49 | 161.53 | 159.48 | 160.59 | 2,448,051 | +1.43(+0.90%) |
Oct 14, 2021 | 157.12 | 159.23 | 157.07 | 159.16 | 2,582,172 | +2.78(+1.78%) |
Oct 13, 2021 | 155.01 | 157.47 | 154.50 | 156.38 | 2,300,410 | +1.45(+0.93%) |
Oct 12, 2021 | 155.62 | 156.14 | 154.58 | 154.94 | 2,442,548 | -0.66(-0.43%) |
Oct 11, 2021 | 157.13 | 157.65 | 155.53 | 155.60 | 3,048,842 | -0.59(-0.38%) |
Oct 08, 2021 | 156.74 | 157.20 | 156.03 | 156.19 | 2,797,881 | -0.75(-0.48%) |
Oct 07, 2021 | 158.88 | 159.57 | 156.87 | 156.94 | 3,260,956 | -0.53(-0.34%) |
Oct 06, 2021 | 155.91 | 157.60 | 154.93 | 157.47 | 2,331,308 | +0.46(+0.29%) |
Oct 05, 2021 | 155.51 | 157.65 | 154.97 | 157.01 | 2,139,282 | +1.62(+1.05%) |
Oct 04, 2021 | 153.72 | 156.32 | 153.39 | 155.38 | 3,410,390 | -0.56(-0.36%) |
Oct 01, 2021 | 155.57 | 156.59 | 153.78 | 155.95 | 2,740,953 | +1.11(+0.72%) |
Sep 30, 2021 | 160.40 | 160.70 | 154.80 | 154.84 | 3,665,846 | -4.82(-3.02%) |
Sep 29, 2021 | 158.81 | 160.11 | 158.15 | 159.66 | 1,897,677 | +0.73(+0.46%) |
Sep 28, 2021 | 160.49 | 161.40 | 158.68 | 158.93 | 2,594,996 | -1.54(-0.96%) |
Sep 27, 2021 | 159.61 | 161.67 | 159.60 | 160.46 | 2,324,879 | +0.66(+0.41%) |
Sep 24, 2021 | 160.21 | 160.71 | 159.42 | 159.80 | 2,353,283 | -0.43(-0.27%) |
Sep 23, 2021 | 159.01 | 161.40 | 158.88 | 160.23 | 2,477,270 | +1.49(+0.94%) |
Sep 22, 2021 | 158.27 | 159.72 | 157.94 | 158.74 | 2,515,949 | +1.25(+0.80%) |
Sep 21, 2021 | 159.74 | 159.83 | 156.85 | 157.49 | 3,375,625 | -1.86(-1.17%) |
Sep 20, 2021 | 157.68 | 160.42 | 157.37 | 159.35 | 4,704,180 | -0.85(-0.53%) |
Sep 17, 2021 | 159.84 | 161.23 | 158.36 | 160.20 | 12,144,847 | -1.03(-0.64%) |
Sep 16, 2021 | 162.54 | 162.94 | 160.49 | 161.23 | 2,891,978 | -1.35(-0.83%) |
Sep 15, 2021 | 161.37 | 163.39 | 160.94 | 162.58 | 2,894,095 | +1.56(+0.97%) |
Sep 14, 2021 | 163.87 | 164.18 | 160.36 | 161.02 | 3,765,900 | -2.48(-1.52%) |
Sep 13, 2021 | 163.56 | 165.87 | 162.06 | 163.50 | 5,717,650 | +0.60(+0.37%) |
Sep 10, 2021 | 164.94 | 165.26 | 162.85 | 162.90 | 2,532,442 | -1.06(-0.65%) |
Sep 09, 2021 | 165.54 | 166.39 | 163.35 | 163.96 | 3,442,435 | -1.89(-1.14%) |
Sep 08, 2021 | 163.85 | 166.29 | 163.31 | 165.84 | 4,143,369 | +2.04(+1.24%) |
Sep 07, 2021 | 170.28 | 170.35 | 163.79 | 163.81 | 6,666,309 | -7.78(-4.53%) |
Sep 03, 2021 | 171.64 | 172.66 | 170.91 | 171.58 | 1,659,245 | -0.44(-0.26%) |
Sep 02, 2021 | 171.30 | 172.05 | 170.77 | 172.02 | 2,372,993 | +1.28(+0.75%) |
Sep 01, 2021 | 171.72 | 171.90 | 170.30 | 170.74 | 2,181,096 | -1.15(-0.67%) |
Aug 31, 2021 | 172.87 | 173.00 | 171.37 | 171.89 | 3,187,887 | -1.26(-0.73%) |
Aug 30, 2021 | 172.28 | 174.14 | 171.92 | 173.15 | 1,431,955 | +0.99(+0.57%) |
Aug 27, 2021 | 173.00 | 173.59 | 171.34 | 172.16 | 2,431,798 | -0.24(-0.14%) |
Aug 26, 2021 | 171.41 | 172.47 | 170.94 | 172.40 | 1,650,947 | +0.86(+0.50%) |
Aug 25, 2021 | 171.70 | 172.16 | 170.11 | 171.54 | 1,826,937 | -0.36(-0.21%) |
Aug 24, 2021 | 171.96 | 173.09 | 171.54 | 171.90 | 1,577,545 | +0.06(+0.04%) |
Aug 23, 2021 | 172.12 | 173.22 | 170.96 | 171.84 | 2,236,722 | +0.46(+0.27%) |
Aug 20, 2021 | 171.54 | 172.24 | 170.68 | 171.38 | 2,716,103 | +0.25(+0.14%) |
Aug 19, 2021 | 170.82 | 171.89 | 170.21 | 171.13 | 2,639,982 | -1.01(-0.59%) |
Aug 18, 2021 | 173.94 | 174.15 | 171.96 | 172.14 | 2,415,716 | -2.66(-1.52%) |
Aug 17, 2021 | 176.95 | 176.95 | 173.09 | 174.80 | 2,611,867 | -2.43(-1.37%) |
Aug 16, 2021 | 176.15 | 177.62 | 175.53 | 177.23 | 1,834,546 | +1.52(+0.87%) |
Aug 13, 2021 | 176.27 | 176.69 | 175.45 | 175.71 | 2,181,269 | -0.74(-0.42%) |
Aug 12, 2021 | 176.49 | 177.28 | 175.51 | 176.45 | 1,406,522 | -0.12(-0.07%) |
Aug 11, 2021 | 175.20 | 176.75 | 174.59 | 176.57 | 2,531,306 | +2.03(+1.16%) |
Aug 10, 2021 | 173.66 | 174.75 | 173.18 | 174.54 | 1,824,754 | +1.59(+0.92%) |
Aug 09, 2021 | 173.14 | 173.58 | 172.38 | 172.94 | 1,362,294 | -0.61(-0.35%) |
Aug 06, 2021 | 173.60 | 174.54 | 173.05 | 173.56 | 1,274,330 | +0.29(+0.17%) |
Aug 05, 2021 | 173.93 | 174.43 | 172.82 | 173.27 | 1,798,293 | +0.24(+0.14%) |
Aug 04, 2021 | 175.55 | 175.91 | 172.74 | 173.03 | 2,348,257 | -3.07(-1.74%) |
Aug 03, 2021 | 173.92 | 177.13 | 172.92 | 176.10 | 2,521,073 | +3.07(+1.78%) |
Aug 02, 2021 | 174.38 | 175.81 | 172.95 | 173.02 | 1,521,147 | -0.37(-0.21%) |
Jul 30, 2021 | 173.44 | 174.53 | 172.75 | 173.39 | 2,180,786 | -0.20(-0.12%) |
Jul 29, 2021 | 175.20 | 175.20 | 173.39 | 173.59 | 2,420,437 | -0.10(-0.06%) |
Jul 28, 2021 | 174.60 | 175.52 | 173.53 | 173.69 | 2,442,301 | -1.92(-1.09%) |
Jul 27, 2021 | 172.75 | 176.12 | 170.74 | 175.61 | 3,424,674 | -1.05(-0.60%) |
Jul 26, 2021 | 175.59 | 177.60 | 175.13 | 176.66 | 2,750,034 | +1.03(+0.59%) |
Jul 23, 2021 | 175.64 | 176.11 | 174.27 | 175.63 | 1,793,141 | +1.24(+0.71%) |
Jul 22, 2021 | 176.52 | 176.64 | 174.04 | 174.38 | 1,941,323 | -1.49(-0.85%) |
Jul 21, 2021 | 176.19 | 177.72 | 175.16 | 175.87 | 2,282,091 | -0.04(-0.03%) |
Jul 20, 2021 | 173.74 | 177.14 | 173.51 | 175.91 | 3,177,372 | +2.86(+1.65%) |
Jul 19, 2021 | 172.62 | 173.92 | 170.91 | 173.06 | 3,591,741 | -1.59(-0.91%) |
Jul 16, 2021 | 177.93 | 178.01 | 174.24 | 174.65 | 2,824,459 | -2.82(-1.59%) |
Jul 15, 2021 | 176.45 | 177.62 | 175.66 | 177.47 | 2,441,479 | -0.21(-0.12%) |
Jul 14, 2021 | 175.71 | 177.98 | 175.21 | 177.68 | 2,805,689 | +2.83(+1.62%) |
Jul 13, 2021 | 175.28 | 176.19 | 174.45 | 174.85 | 1,927,306 | -0.33(-0.19%) |
Jul 12, 2021 | 173.53 | 176.48 | 173.36 | 175.18 | 2,466,978 | -0.89(-0.51%) |
Jul 09, 2021 | 174.93 | 176.86 | 174.54 | 176.07 | 2,792,450 | +2.39(+1.38%) |
Jul 08, 2021 | 173.88 | 174.37 | 172.85 | 173.68 | 2,474,040 | -1.39(-0.80%) |
Jul 07, 2021 | 171.81 | 175.25 | 171.81 | 175.07 | 1,935,041 | +2.60(+1.51%) |
Jul 06, 2021 | 172.75 | 173.25 | 170.61 | 172.47 | 2,907,001 | -2.63(-1.50%) |
Jul 02, 2021 | 174.08 | 175.45 | 173.39 | 175.10 | 1,841,312 | +0.70(+0.40%) |
Jul 01, 2021 | 174.72 | 174.91 | 173.23 | 174.40 | 2,120,951 | +0.40(+0.23%) |
Jun 30, 2021 | 171.60 | 174.30 | 171.29 | 174.00 | 2,959,050 | +2.28(+1.33%) |
Jun 29, 2021 | 171.87 | 173.30 | 171.44 | 171.72 | 2,121,103 | -0.41(-0.24%) |
Jun 28, 2021 | 171.48 | 172.50 | 170.28 | 172.13 | 2,397,902 | +1.53(+0.90%) |
Jun 25, 2021 | 169.43 | 171.11 | 169.33 | 170.60 | 7,049,872 | +1.31(+0.77%) |
Jun 24, 2021 | 169.33 | 169.71 | 167.87 | 169.29 | 2,502,200 | +0.79(+0.47%) |
Jun 23, 2021 | 170.64 | 171.19 | 168.43 | 168.50 | 3,397,850 | -2.44(-1.42%) |
Jun 22, 2021 | 170.60 | 171.74 | 170.03 | 170.94 | 2,023,538 | -0.06(-0.04%) |
Jun 21, 2021 | 169.58 | 172.24 | 169.58 | 171.00 | 2,886,388 | +3.16(+1.88%) |
Jun 18, 2021 | 168.69 | 169.56 | 167.78 | 167.84 | 5,770,218 | -3.10(-1.81%) |
Jun 17, 2021 | 172.39 | 173.01 | 169.06 | 170.94 | 2,950,663 | -1.55(-0.90%) |
Jun 16, 2021 | 175.70 | 176.06 | 172.40 | 172.49 | 2,532,782 | -3.24(-1.84%) |
Jun 15, 2021 | 176.77 | 176.83 | 174.78 | 175.73 | 1,951,982 | -0.66(-0.37%) |
Jun 14, 2021 | 177.20 | 178.34 | 175.56 | 176.39 | 1,993,069 | -1.27(-0.71%) |
Jun 11, 2021 | 178.49 | 179.49 | 176.53 | 177.66 | 1,936,444 | -0.28(-0.16%) |
Jun 10, 2021 | 178.83 | 179.55 | 177.63 | 177.94 | 2,229,589 | +0.34(+0.19%) |
Jun 09, 2021 | 178.31 | 178.32 | 176.90 | 177.60 | 1,951,474 | -0.75(-0.42%) |
Jun 08, 2021 | 176.95 | 178.74 | 176.19 | 178.34 | 1,942,176 | -0.12(-0.07%) |
Jun 07, 2021 | 180.76 | 181.16 | 178.10 | 178.46 | 1,747,913 | -2.03(-1.13%) |
Jun 04, 2021 | 178.80 | 180.56 | 178.50 | 180.50 | 2,361,417 | +2.08(+1.17%) |
Jun 03, 2021 | 177.39 | 179.29 | 176.78 | 178.41 | 2,171,353 | +0.33(+0.19%) |
Jun 02, 2021 | 178.46 | 178.67 | 177.26 | 178.08 | 2,143,225 | +0.08(+0.04%) |
Jun 01, 2021 | 179.56 | 179.65 | 177.43 | 178.00 | 1,789,173 | +0.14(+0.08%) |
May 28, 2021 | 178.60 | 179.04 | 177.65 | 177.86 | 1,987,698 | -0.17(-0.10%) |
May 27, 2021 | 177.82 | 178.68 | 177.49 | 178.03 | 2,805,493 | +1.45(+0.82%) |
May 26, 2021 | 176.25 | 176.76 | 175.46 | 176.58 | 2,108,797 | -0.11(-0.06%) |
May 25, 2021 | 177.69 | 177.82 | 176.40 | 176.69 | 1,734,497 | -0.79(-0.44%) |
May 24, 2021 | 177.65 | 178.28 | 176.88 | 177.48 | 1,745,960 | +0.66(+0.37%) |
May 21, 2021 | 176.69 | 178.49 | 176.14 | 176.83 | 1,754,859 | +0.18(+0.10%) |
May 20, 2021 | 176.15 | 177.12 | 175.63 | 176.64 | 1,612,519 | +0.46(+0.26%) |
May 19, 2021 | 175.58 | 176.26 | 173.33 | 176.18 | 2,552,747 | -0.37(-0.21%) |
May 18, 2021 | 178.26 | 178.42 | 176.36 | 176.55 | 2,037,517 | -1.81(-1.01%) |
May 17, 2021 | 177.92 | 178.57 | 177.13 | 178.36 | 1,761,675 | +0.63(+0.36%) |
May 14, 2021 | 177.40 | 178.37 | 176.53 | 177.73 | 1,696,818 | +0.84(+0.48%) |
May 13, 2021 | 172.73 | 177.43 | 172.52 | 176.88 | 1,937,005 | +3.95(+2.28%) |
May 12, 2021 | 177.04 | 177.13 | 172.89 | 172.93 | 2,564,386 | -4.22(-2.38%) |
May 11, 2021 | 179.61 | 179.89 | 176.00 | 177.15 | 2,935,587 | -3.14(-1.74%) |
May 10, 2021 | 178.26 | 181.70 | 178.26 | 180.29 | 3,714,067 | +3.70(+2.10%) |
May 07, 2021 | 175.93 | 177.28 | 175.00 | 176.59 | 2,120,353 | +0.57(+0.33%) |
May 06, 2021 | 175.03 | 176.10 | 174.32 | 176.01 | 2,116,786 | +0.84(+0.48%) |
May 05, 2021 | 173.92 | 175.41 | 172.07 | 175.17 | 2,323,093 | +1.79(+1.03%) |
May 04, 2021 | 172.60 | 173.53 | 171.78 | 173.38 | 2,160,764 | +0.67(+0.39%) |
May 03, 2021 | 172.17 | 173.46 | 171.01 | 172.71 | 2,046,824 | +1.28(+0.75%) |
Apr 30, 2021 | 171.88 | 173.04 | 170.55 | 171.43 | 2,882,985 | -1.66(-0.96%) |
Apr 29, 2021 | 171.14 | 173.40 | 170.67 | 173.09 | 2,170,102 | +2.71(+1.59%) |
Apr 28, 2021 | 169.57 | 171.58 | 169.40 | 170.38 | 2,894,127 | +1.29(+0.76%) |
Apr 27, 2021 | 166.53 | 170.32 | 164.03 | 169.09 | 6,076,541 | -4.50(-2.59%) |
Apr 26, 2021 | 176.51 | 176.52 | 173.55 | 173.59 | 2,967,238 | -2.24(-1.27%) |
Apr 23, 2021 | 174.79 | 176.66 | 174.78 | 175.83 | 2,144,242 | +1.13(+0.65%) |
Apr 22, 2021 | 174.50 | 175.80 | 174.07 | 174.70 | 2,548,223 | +0.02(+0.01%) |
Apr 21, 2021 | 172.44 | 175.22 | 172.28 | 174.68 | 3,044,926 | +2.24(+1.30%) |
Apr 20, 2021 | 173.00 | 173.35 | 171.69 | 172.44 | 1,901,039 | -0.25(-0.15%) |
Apr 19, 2021 | 172.26 | 172.78 | 171.02 | 172.69 | 2,530,546 | +0.01(+0.01%) |
Apr 16, 2021 | 172.80 | 173.63 | 172.16 | 172.68 | 3,184,853 | +0.96(+0.56%) |
Apr 15, 2021 | 171.55 | 172.01 | 170.36 | 171.73 | 1,680,849 | +0.63(+0.37%) |
Apr 14, 2021 | 170.05 | 171.65 | 169.58 | 171.09 | 1,811,158 | +0.24(+0.14%) |
Apr 13, 2021 | 170.45 | 171.59 | 169.89 | 170.85 | 2,598,683 | -1.18(-0.69%) |
Apr 12, 2021 | 172.35 | 173.30 | 171.36 | 172.03 | 1,934,353 | -0.15(-0.09%) |
Apr 09, 2021 | 170.49 | 173.01 | 170.49 | 172.18 | 2,483,714 | +1.98(+1.17%) |
Apr 08, 2021 | 169.06 | 171.01 | 168.73 | 170.19 | 2,750,602 | +0.67(+0.39%) |
Apr 07, 2021 | 168.84 | 169.87 | 168.63 | 169.53 | 1,726,794 | +0.10(+0.06%) |
Apr 06, 2021 | 169.57 | 170.10 | 168.69 | 169.43 | 1,693,594 | -0.11(-0.07%) |
Apr 05, 2021 | 168.60 | 170.40 | 168.45 | 169.54 | 2,257,438 | +1.97(+1.18%) |
Apr 01, 2021 | 168.05 | 168.63 | 165.95 | 167.57 | 2,187,596 | +0.02(+0.01%) |
Mar 31, 2021 | 168.65 | 169.07 | 167.00 | 167.55 | 2,790,649 | -1.70(-1.01%) |
Mar 30, 2021 | 169.55 | 170.99 | 168.59 | 169.26 | 2,158,090 | -0.96(-0.56%) |
Mar 29, 2021 | 168.37 | 171.06 | 168.27 | 170.21 | 2,992,064 | +0.75(+0.44%) |
Mar 26, 2021 | 167.84 | 169.53 | 167.14 | 169.47 | 3,079,401 | +1.55(+0.92%) |
Mar 25, 2021 | 166.65 | 168.14 | 165.37 | 167.92 | 2,554,209 | +2.10(+1.26%) |
Mar 24, 2021 | 163.86 | 167.60 | 163.55 | 165.82 | 3,253,333 | +2.05(+1.25%) |
Mar 23, 2021 | 164.15 | 166.71 | 163.40 | 163.77 | 3,183,962 | -0.99(-0.60%) |
Mar 22, 2021 | 163.71 | 165.01 | 162.62 | 164.76 | 2,995,497 | +0.66(+0.40%) |
Mar 19, 2021 | 165.47 | 166.09 | 164.08 | 164.10 | 7,680,448 | -1.99(-1.20%) |
Mar 18, 2021 | 164.00 | 167.04 | 164.00 | 166.09 | 3,507,580 | +2.35(+1.43%) |
Mar 17, 2021 | 162.90 | 165.21 | 162.66 | 163.74 | 2,971,311 | +1.26(+0.78%) |
Mar 16, 2021 | 163.48 | 163.88 | 161.72 | 162.48 | 2,603,425 | -2.29(-1.39%) |
Mar 15, 2021 | 161.77 | 164.90 | 161.49 | 164.77 | 3,795,221 | +3.97(+2.47%) |
Mar 12, 2021 | 161.40 | 161.93 | 160.24 | 160.80 | 3,095,270 | +0.31(+0.19%) |
Mar 11, 2021 | 159.25 | 160.93 | 158.35 | 160.50 | 2,733,823 | +0.05(+0.03%) |
Mar 10, 2021 | 158.45 | 161.20 | 157.75 | 160.45 | 2,725,354 | +2.90(+1.84%) |
Mar 09, 2021 | 159.57 | 160.13 | 157.41 | 157.55 | 3,267,673 | -2.25(-1.41%) |
Mar 08, 2021 | 157.39 | 161.48 | 157.33 | 159.80 | 2,961,051 | +2.58(+1.64%) |
Mar 05, 2021 | 155.18 | 157.88 | 153.87 | 157.22 | 2,602,046 | +2.76(+1.78%) |
Mar 04, 2021 | 155.91 | 156.68 | 151.37 | 154.46 | 4,062,185 | -0.37(-0.24%) |
Mar 03, 2021 | 154.29 | 156.54 | 153.74 | 154.84 | 2,607,137 | +0.83(+0.54%) |
Mar 02, 2021 | 153.92 | 154.60 | 152.00 | 154.01 | 2,613,193 | +0.61(+0.40%) |
Mar 01, 2021 | 152.79 | 154.35 | 152.79 | 153.40 | 2,115,966 | +1.17(+0.77%) |
Feb 26, 2021 | 156.04 | 156.05 | 151.83 | 152.23 | 3,867,708 | -3.22(-2.07%) |
Feb 25, 2021 | 154.37 | 157.18 | 154.29 | 155.45 | 3,026,861 | +0.98(+0.64%) |
Feb 24, 2021 | 153.05 | 154.77 | 151.10 | 154.46 | 3,152,367 | +1.27(+0.83%) |
Feb 23, 2021 | 154.08 | 154.39 | 151.93 | 153.19 | 2,704,833 | +0.04(+0.03%) |
Feb 22, 2021 | 153.45 | 154.00 | 152.19 | 153.15 | 2,611,391 | -0.36(-0.24%) |
Feb 19, 2021 | 156.15 | 157.19 | 153.22 | 153.52 | 3,434,743 | -2.46(-1.58%) |
Feb 18, 2021 | 154.13 | 156.24 | 153.18 | 155.98 | 2,400,134 | +2.37(+1.54%) |
Feb 17, 2021 | 153.09 | 154.18 | 152.30 | 153.61 | 1,814,781 | +0.02(+0.01%) |
Feb 16, 2021 | 155.66 | 156.26 | 153.32 | 153.59 | 2,108,153 | -1.80(-1.16%) |
Feb 12, 2021 | 154.15 | 155.52 | 154.09 | 155.40 | 1,243,812 | +1.30(+0.84%) |
Feb 11, 2021 | 155.96 | 156.42 | 152.91 | 154.10 | 2,515,112 | -2.08(-1.33%) |
Feb 10, 2021 | 156.87 | 157.30 | 155.80 | 156.18 | 2,235,911 | +0.12(+0.08%) |
Feb 09, 2021 | 156.30 | 156.88 | 155.40 | 156.06 | 2,251,895 | +0.16(+0.10%) |
Feb 08, 2021 | 154.64 | 156.00 | 154.53 | 155.90 | 2,730,587 | +1.51(+0.98%) |
Feb 05, 2021 | 153.18 | 154.58 | 152.40 | 154.39 | 2,112,983 | +1.65(+1.08%) |
Feb 04, 2021 | 151.62 | 152.91 | 151.37 | 152.75 | 2,125,302 | +1.40(+0.92%) |
Feb 03, 2021 | 150.99 | 153.04 | 149.68 | 151.35 | 3,332,455 | +0.40(+0.26%) |
Feb 02, 2021 | 152.01 | 153.12 | 150.80 | 150.95 | 3,296,822 | +0.28(+0.18%) |
Feb 01, 2021 | 151.77 | 152.75 | 150.04 | 150.68 | 2,978,967 | -0.83(-0.55%) |
Jan 29, 2021 | 157.05 | 157.82 | 150.82 | 151.50 | 4,889,519 | -6.69(-4.23%) |
Jan 28, 2021 | 159.56 | 160.92 | 157.47 | 158.20 | 4,814,615 | -2.78(-1.73%) |
Jan 27, 2021 | 153.00 | 161.52 | 152.80 | 160.98 | 9,386,105 | +9.23(+6.08%) |
Jan 26, 2021 | 149.07 | 152.52 | 148.41 | 151.75 | 5,968,565 | +4.79(+3.26%) |
Jan 25, 2021 | 145.66 | 148.77 | 145.09 | 146.96 | 3,883,145 | +1.16(+0.80%) |
Jan 22, 2021 | 146.79 | 146.79 | 144.24 | 145.79 | 2,723,897 | -1.41(-0.96%) |
Jan 21, 2021 | 146.81 | 147.91 | 146.09 | 147.20 | 3,116,815 | +0.39(+0.26%) |
Jan 20, 2021 | 145.79 | 147.12 | 145.27 | 146.81 | 3,097,436 | +0.95(+0.65%) |
Jan 19, 2021 | 144.26 | 146.23 | 143.86 | 145.86 | 4,524,163 | +3.08(+2.16%) |
Jan 15, 2021 | 142.85 | 143.40 | 140.91 | 142.78 | 4,116,745 | -0.74(-0.52%) |
Jan 14, 2021 | 144.27 | 144.34 | 142.51 | 143.53 | 3,356,745 | +0.11(+0.08%) |
Jan 13, 2021 | 144.27 | 144.67 | 143.21 | 143.41 | 2,431,302 | -0.20(-0.14%) |
Jan 12, 2021 | 143.09 | 144.19 | 141.51 | 143.61 | 3,419,307 | +1.13(+0.79%) |
Jan 11, 2021 | 143.26 | 144.15 | 142.31 | 142.48 | 3,172,963 | -1.22(-0.85%) |
Jan 08, 2021 | 145.91 | 146.22 | 141.97 | 143.71 | 5,574,755 | -2.67(-1.83%) |
Jan 07, 2021 | 147.97 | 149.60 | 143.31 | 146.38 | 6,796,307 | -3.86(-2.57%) |
Jan 06, 2021 | 148.97 | 151.43 | 148.38 | 150.24 | 3,879,326 | +2.25(+1.52%) |
Jan 05, 2021 | 148.35 | 149.42 | 147.18 | 147.98 | 2,656,750 | -0.25(-0.17%) |