Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 245.03 | 247.71 | 245.03 | 245.37 | 485,031 | -0.33(-0.13%) |
Dec 30, 2021 | 245.45 | 247.81 | 245.45 | 245.70 | 622,729 | +0.44(+0.18%) |
Dec 29, 2021 | 243.29 | 247.12 | 243.29 | 245.26 | 686,189 | +1.94(+0.80%) |
Dec 28, 2021 | 242.35 | 244.28 | 242.34 | 243.32 | 466,093 | +1.14(+0.47%) |
Dec 27, 2021 | 237.90 | 242.30 | 237.90 | 242.18 | 620,827 | +4.50(+1.89%) |
Dec 23, 2021 | 233.79 | 238.43 | 233.79 | 237.68 | 647,758 | +4.25(+1.82%) |
Dec 22, 2021 | 232.85 | 234.72 | 231.54 | 233.44 | 532,605 | +0.39(+0.17%) |
Dec 21, 2021 | 232.37 | 235.58 | 231.47 | 233.05 | 908,299 | +1.80(+0.78%) |
Dec 20, 2021 | 229.23 | 231.89 | 226.09 | 231.25 | 1,102,479 | +1.16(+0.51%) |
Dec 17, 2021 | 229.65 | 232.20 | 227.78 | 230.09 | 1,683,163 | +0.63(+0.28%) |
Dec 16, 2021 | 230.02 | 233.77 | 229.09 | 229.46 | 883,838 | +0.16(+0.07%) |
Dec 15, 2021 | 226.88 | 229.51 | 225.91 | 229.30 | 919,994 | +2.62(+1.16%) |
Dec 14, 2021 | 227.60 | 232.41 | 226.24 | 226.68 | 967,942 | -1.15(-0.51%) |
Dec 13, 2021 | 230.17 | 230.46 | 225.25 | 227.83 | 1,050,110 | -2.26(-0.98%) |
Dec 10, 2021 | 228.67 | 230.73 | 225.79 | 230.09 | 947,078 | +2.32(+1.02%) |
Dec 09, 2021 | 224.73 | 228.87 | 223.16 | 227.77 | 1,859,184 | +4.01(+1.79%) |
Dec 08, 2021 | 225.56 | 229.15 | 216.41 | 223.76 | 1,935,948 | +2.08(+0.94%) |
Dec 07, 2021 | 222.17 | 223.76 | 220.37 | 221.68 | 1,490,894 | +0.56(+0.25%) |
Dec 06, 2021 | 219.03 | 222.35 | 217.73 | 221.12 | 1,268,656 | +5.27(+2.44%) |
Dec 03, 2021 | 219.74 | 221.21 | 214.24 | 215.85 | 1,444,665 | -1.73(-0.79%) |
Dec 02, 2021 | 213.74 | 220.58 | 213.59 | 217.57 | 1,106,653 | +4.94(+2.32%) |
Dec 01, 2021 | 216.78 | 217.23 | 212.50 | 212.64 | 1,260,457 | -1.33(-0.62%) |
Nov 30, 2021 | 219.05 | 219.69 | 213.31 | 213.97 | 1,366,023 | -5.96(-2.71%) |
Nov 29, 2021 | 219.54 | 222.25 | 217.50 | 219.93 | 745,722 | +1.63(+0.75%) |
Nov 26, 2021 | 219.65 | 221.71 | 217.25 | 218.30 | 512,387 | -4.34(-1.95%) |
Nov 24, 2021 | 222.17 | 225.71 | 221.89 | 222.64 | 881,046 | -0.42(-0.19%) |
Nov 23, 2021 | 219.25 | 223.35 | 219.04 | 223.06 | 1,022,768 | +4.31(+1.97%) |
Nov 22, 2021 | 217.07 | 221.06 | 216.73 | 218.75 | 1,251,552 | +1.15(+0.53%) |
Nov 19, 2021 | 222.62 | 224.46 | 217.22 | 217.60 | 1,094,351 | -4.47(-2.01%) |
Nov 18, 2021 | 221.07 | 222.24 | 221.54 | 222.07 | 1,388,268 | +1.60(+0.72%) |
Nov 17, 2021 | 217.04 | 221.93 | 216.33 | 220.47 | 669,109 | +3.16(+1.46%) |
Nov 16, 2021 | 218.81 | 220.56 | 216.88 | 217.31 | 1,703,858 | -1.30(-0.59%) |
Nov 15, 2021 | 221.48 | 222.85 | 218.10 | 218.61 | 975,251 | -2.86(-1.29%) |
Nov 12, 2021 | 220.21 | 222.74 | 219.07 | 221.47 | 676,284 | +1.94(+0.88%) |
Nov 11, 2021 | 215.76 | 220.11 | 215.76 | 219.53 | 656,869 | +3.17(+1.47%) |
Nov 10, 2021 | 216.72 | 216.36 | 738,094 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.69 | 218.88 | 215.26 | 216.18 | 1,085,291 | -0.76(-0.35%) |
Nov 08, 2021 | 218.64 | 220.08 | 216.56 | 216.94 | 844,530 | -1.44(-0.66%) |
Nov 05, 2021 | 220.66 | 224.40 | 216.63 | 218.38 | 968,748 | -1.38(-0.63%) |
Nov 04, 2021 | 219.32 | 220.41 | 215.37 | 219.75 | 948,437 | -1.12(-0.51%) |
Nov 03, 2021 | 215.65 | 221.93 | 214.28 | 220.88 | 1,337,599 | +5.22(+2.42%) |
Nov 02, 2021 | 212.97 | 218.81 | 209.33 | 215.66 | 1,939,041 | +10.69(+5.21%) |
Nov 01, 2021 | 205.46 | 207.52 | 204.63 | 204.97 | 1,301,485 | +0.20(+0.10%) |
Oct 29, 2021 | 201.06 | 205.48 | 200.30 | 204.77 | 978,094 | +2.82(+1.40%) |
Oct 28, 2021 | 200.69 | 202.98 | 200.28 | 201.96 | 698,574 | +1.96(+0.98%) |
Oct 27, 2021 | 204.46 | 205.30 | 199.58 | 200.00 | 724,424 | -4.87(-2.38%) |
Oct 26, 2021 | 204.65 | 204.86 | 789,818 | +0.51(+0.25%) | ||
Oct 25, 2021 | 206.17 | 207.03 | 204.18 | 204.35 | 638,511 | -1.62(-0.78%) |
Oct 22, 2021 | 204.87 | 206.18 | 203.76 | 205.96 | 344,873 | +1.87(+0.92%) |
Oct 21, 2021 | 202.92 | 204.15 | 201.66 | 204.09 | 389,381 | +1.08(+0.53%) |
Oct 20, 2021 | 199.85 | 204.33 | 199.77 | 203.01 | 500,997 | +3.45(+1.73%) |
Oct 19, 2021 | 199.19 | 200.69 | 198.58 | 199.56 | 362,278 | +1.76(+0.89%) |
Oct 18, 2021 | 199.91 | 200.70 | 197.74 | 197.80 | 434,171 | -3.32(-1.65%) |
Oct 15, 2021 | 201.31 | 202.51 | 199.97 | 201.12 | 699,774 | +1.09(+0.55%) |
Oct 14, 2021 | 198.61 | 201.29 | 197.14 | 200.03 | 464,695 | +3.74(+1.91%) |
Oct 13, 2021 | 196.48 | 197.19 | 191.37 | 196.28 | 725,493 | -0.86(-0.43%) |
Oct 12, 2021 | 198.46 | 199.56 | 196.66 | 197.14 | 846,430 | -1.63(-0.82%) |
Oct 11, 2021 | 197.65 | 201.18 | 197.41 | 198.76 | 434,093 | +1.56(+0.79%) |
Oct 08, 2021 | 196.79 | 198.09 | 196.14 | 197.21 | 325,353 | +0.59(+0.30%) |
Oct 07, 2021 | 195.94 | 198.32 | 195.35 | 196.62 | 425,448 | +1.37(+0.70%) |
Oct 06, 2021 | 193.58 | 195.31 | 190.99 | 195.25 | 688,546 | -0.01(-0.01%) |
Oct 05, 2021 | 196.83 | 198.78 | 195.23 | 195.26 | 698,780 | -1.71(-0.87%) |
Oct 04, 2021 | 197.33 | 201.16 | 195.52 | 196.97 | 872,235 | -0.06(-0.03%) |
Oct 01, 2021 | 196.85 | 197.34 | 192.39 | 197.03 | 786,025 | +0.63(+0.32%) |
Sep 30, 2021 | 203.64 | 205.36 | 196.39 | 196.40 | 837,842 | -5.98(-2.95%) |
Sep 29, 2021 | 199.76 | 203.20 | 199.11 | 202.38 | 616,496 | +2.82(+1.41%) |
Sep 28, 2021 | 200.95 | 202.06 | 198.86 | 199.56 | 687,206 | -1.85(-0.92%) |
Sep 27, 2021 | 199.64 | 202.01 | 199.64 | 201.41 | 557,552 | +1.30(+0.65%) |
Sep 24, 2021 | 199.11 | 201.28 | 199.11 | 200.11 | 559,174 | +0.46(+0.23%) |
Sep 23, 2021 | 200.50 | 202.32 | 199.56 | 199.65 | 619,056 | +0.05(+0.02%) |
Sep 22, 2021 | 199.40 | 201.48 | 198.41 | 199.60 | 528,407 | +1.51(+0.76%) |
Sep 21, 2021 | 200.19 | 201.69 | 197.32 | 198.09 | 731,654 | -0.78(-0.39%) |
Sep 20, 2021 | 202.79 | 202.79 | 196.79 | 198.87 | 947,238 | -5.77(-2.82%) |
Sep 17, 2021 | 203.61 | 205.77 | 203.61 | 204.64 | 2,252,841 | -0.02(-0.01%) |
Sep 16, 2021 | 206.23 | 206.56 | 202.94 | 204.66 | 933,009 | -0.88(-0.43%) |
Sep 15, 2021 | 200.23 | 205.97 | 199.16 | 205.54 | 1,026,167 | +4.60(+2.29%) |
Sep 14, 2021 | 203.72 | 203.90 | 200.29 | 200.94 | 1,149,066 | -2.02(-0.99%) |
Sep 13, 2021 | 200.18 | 203.90 | 199.26 | 202.96 | 990,608 | +3.26(+1.63%) |
Sep 10, 2021 | 201.17 | 201.51 | 198.47 | 199.70 | 591,801 | -1.88(-0.93%) |
Sep 09, 2021 | 202.57 | 203.75 | 201.54 | 201.58 | 617,394 | -1.51(-0.74%) |
Sep 08, 2021 | 202.25 | 203.75 | 201.59 | 203.09 | 611,447 | +0.67(+0.33%) |
Sep 07, 2021 | 202.45 | 203.47 | 200.22 | 202.42 | 881,759 | -0.78(-0.38%) |
Sep 03, 2021 | 203.17 | 204.34 | 202.86 | 203.20 | 515,983 | -0.51(-0.25%) |
Sep 02, 2021 | 200.66 | 204.77 | 199.92 | 203.71 | 836,465 | +3.75(+1.88%) |
Sep 01, 2021 | 200.51 | 200.70 | 196.79 | 199.96 | 729,801 | -1.13(-0.56%) |
Aug 31, 2021 | 197.68 | 201.34 | 197.33 | 201.09 | 901,985 | +3.39(+1.71%) |
Aug 30, 2021 | 197.49 | 198.61 | 196.53 | 197.70 | 465,665 | +0.05(+0.02%) |
Aug 27, 2021 | 195.23 | 198.25 | 194.80 | 197.65 | 652,904 | +3.42(+1.76%) |
Aug 26, 2021 | 197.11 | 197.11 | 192.26 | 194.23 | 847,109 | -2.61(-1.33%) |
Aug 25, 2021 | 196.74 | 197.77 | 194.11 | 196.84 | 685,637 | -0.11(-0.05%) |
Aug 24, 2021 | 199.10 | 199.12 | 196.77 | 196.95 | 642,958 | -1.89(-0.95%) |
Aug 23, 2021 | 198.53 | 199.57 | 197.13 | 198.84 | 736,397 | +1.89(+0.96%) |
Aug 20, 2021 | 195.39 | 197.53 | 194.76 | 196.95 | 676,986 | +1.13(+0.58%) |
Aug 19, 2021 | 195.77 | 197.90 | 194.84 | 195.82 | 690,537 | -0.45(-0.23%) |
Aug 18, 2021 | 199.62 | 200.29 | 196.22 | 196.28 | 763,854 | -3.34(-1.67%) |
Aug 17, 2021 | 195.76 | 199.81 | 195.15 | 199.62 | 992,720 | +3.12(+1.59%) |
Aug 16, 2021 | 194.53 | 196.68 | 193.64 | 196.50 | 633,492 | +1.49(+0.77%) |
Aug 13, 2021 | 194.92 | 195.97 | 193.86 | 195.01 | 1,442,569 | +0.43(+0.22%) |
Aug 12, 2021 | 193.62 | 194.86 | 193.09 | 194.57 | 1,175,908 | +0.67(+0.35%) |
Aug 11, 2021 | 191.94 | 194.60 | 191.24 | 193.91 | 991,007 | +2.20(+1.15%) |
Aug 10, 2021 | 192.89 | 193.44 | 189.06 | 191.71 | 971,694 | -1.73(-0.89%) |
Aug 09, 2021 | 196.25 | 197.34 | 192.82 | 193.44 | 1,018,021 | -3.05(-1.55%) |
Aug 06, 2021 | 195.93 | 198.08 | 193.96 | 196.48 | 941,846 | +0.25(+0.13%) |
Aug 05, 2021 | 203.82 | 205.97 | 193.75 | 196.23 | 1,864,626 | -5.60(-2.78%) |
Aug 04, 2021 | 201.58 | 205.66 | 200.73 | 201.83 | 1,303,326 | -1.03(-0.51%) |
Aug 03, 2021 | 199.53 | 202.97 | 198.66 | 202.86 | 1,418,786 | +2.80(+1.40%) |
Aug 02, 2021 | 200.32 | 201.40 | 199.64 | 200.06 | 1,199,905 | -0.26(-0.13%) |
Jul 30, 2021 | 201.68 | 202.92 | 200.06 | 200.31 | 894,381 | -1.37(-0.68%) |
Jul 29, 2021 | 201.78 | 202.29 | 200.71 | 201.68 | 612,943 | +1.04(+0.52%) |
Jul 28, 2021 | 200.74 | 201.71 | 199.60 | 200.64 | 992,108 | +0.04(+0.02%) |
Jul 27, 2021 | 198.14 | 201.38 | 197.10 | 200.60 | 1,015,242 | +1.59(+0.80%) |
Jul 26, 2021 | 199.37 | 201.82 | 197.79 | 199.01 | 929,165 | -0.13(-0.06%) |
Jul 23, 2021 | 196.55 | 200.60 | 196.00 | 199.13 | 1,394,274 | +3.54(+1.81%) |
Jul 22, 2021 | 194.40 | 195.96 | 192.47 | 195.60 | 1,081,730 | +1.47(+0.75%) |
Jul 21, 2021 | 191.37 | 194.76 | 190.69 | 194.13 | 1,521,156 | +3.12(+1.64%) |
Jul 20, 2021 | 194.59 | 198.15 | 189.94 | 191.01 | 2,762,271 | +5.84(+3.15%) |
Jul 19, 2021 | 183.88 | 186.67 | 183.39 | 185.17 | 1,840,931 | -0.79(-0.42%) |
Jul 16, 2021 | 186.68 | 186.75 | 185.59 | 185.96 | 1,172,642 | -0.28(-0.15%) |
Jul 15, 2021 | 185.25 | 187.58 | 185.25 | 186.23 | 2,222,042 | +0.39(+0.21%) |
Jul 14, 2021 | 185.78 | 186.24 | 184.59 | 185.84 | 1,069,779 | -0.22(-0.12%) |
Jul 13, 2021 | 186.29 | 187.00 | 185.33 | 186.05 | 1,080,367 | -0.63(-0.34%) |
Jul 12, 2021 | 184.74 | 187.21 | 184.67 | 186.68 | 933,995 | +0.84(+0.45%) |
Jul 09, 2021 | 186.70 | 187.41 | 185.35 | 185.84 | 658,874 | +0.52(+0.28%) |
Jul 08, 2021 | 184.75 | 186.40 | 183.50 | 185.32 | 797,243 | -1.25(-0.67%) |
Jul 07, 2021 | 185.41 | 187.67 | 185.41 | 186.56 | 1,058,073 | +0.49(+0.26%) |
Jul 06, 2021 | 188.35 | 188.55 | 183.44 | 186.07 | 1,354,041 | -3.18(-1.68%) |
Jul 02, 2021 | 189.03 | 190.06 | 187.62 | 189.26 | 784,504 | -0.09(-0.05%) |
Jul 01, 2021 | 188.60 | 190.62 | 187.93 | 189.35 | 1,092,365 | +1.41(+0.75%) |
Jun 30, 2021 | 188.31 | 189.43 | 187.16 | 187.94 | 1,066,388 | -0.55(-0.29%) |
Jun 29, 2021 | 189.80 | 191.18 | 188.26 | 188.49 | 1,194,929 | -0.26(-0.14%) |
Jun 28, 2021 | 188.09 | 189.92 | 187.18 | 188.75 | 1,187,810 | +0.71(+0.38%) |
Jun 25, 2021 | 186.47 | 189.61 | 185.90 | 188.04 | 4,501,193 | +2.32(+1.25%) |
Jun 24, 2021 | 186.06 | 186.25 | 184.33 | 185.72 | 1,063,361 | +0.15(+0.08%) |
Jun 23, 2021 | 186.72 | 186.86 | 185.10 | 185.57 | 1,156,253 | -1.25(-0.67%) |
Jun 22, 2021 | 185.33 | 188.00 | 184.35 | 186.82 | 1,640,360 | +1.36(+0.73%) |
Jun 21, 2021 | 182.31 | 185.96 | 182.12 | 185.47 | 1,346,198 | +3.76(+2.07%) |
Jun 18, 2021 | 184.40 | 185.23 | 181.25 | 181.70 | 2,514,855 | -4.43(-2.38%) |
Jun 17, 2021 | 188.40 | 188.68 | 184.55 | 186.13 | 1,176,187 | -1.98(-1.06%) |
Jun 16, 2021 | 191.04 | 191.39 | 187.16 | 188.12 | 935,741 | -2.79(-1.46%) |
Jun 15, 2021 | 190.09 | 191.62 | 188.89 | 190.91 | 1,121,674 | +1.33(+0.70%) |
Jun 14, 2021 | 191.72 | 191.72 | 187.84 | 189.58 | 966,126 | -2.55(-1.33%) |
Jun 11, 2021 | 193.22 | 194.56 | 191.09 | 192.13 | 955,565 | -0.01(-0.00%) |
Jun 10, 2021 | 188.09 | 192.62 | 187.53 | 192.14 | 1,266,097 | +4.87(+2.60%) |
Jun 09, 2021 | 189.16 | 189.41 | 187.16 | 187.26 | 1,078,149 | -1.36(-0.72%) |
Jun 08, 2021 | 189.52 | 192.05 | 187.40 | 188.62 | 1,100,066 | -3.05(-1.59%) |
Jun 07, 2021 | 192.42 | 193.24 | 191.06 | 191.67 | 1,059,614 | +0.09(+0.05%) |
Jun 04, 2021 | 191.03 | 191.95 | 189.22 | 191.58 | 1,146,510 | +1.06(+0.56%) |
Jun 03, 2021 | 187.99 | 191.60 | 187.25 | 190.52 | 1,178,531 | +2.44(+1.30%) |
Jun 02, 2021 | 188.58 | 189.70 | 187.21 | 188.08 | 1,062,513 | -0.44(-0.23%) |
Jun 01, 2021 | 185.86 | 189.51 | 184.83 | 188.52 | 1,079,343 | -0.55(-0.29%) |
May 28, 2021 | 190.81 | 192.90 | 188.98 | 189.07 | 1,287,608 | -1.47(-0.77%) |
May 27, 2021 | 191.91 | 191.91 | 189.65 | 190.54 | 1,315,648 | +0.01(+0.00%) |
May 26, 2021 | 191.77 | 192.23 | 187.30 | 190.54 | 1,388,193 | -1.69(-0.88%) |
May 25, 2021 | 195.86 | 196.42 | 191.92 | 192.22 | 932,762 | -3.55(-1.81%) |
May 24, 2021 | 199.59 | 199.79 | 195.72 | 195.77 | 934,346 | -2.98(-1.50%) |
May 21, 2021 | 197.39 | 200.49 | 196.43 | 198.75 | 1,180,354 | +2.23(+1.13%) |
May 20, 2021 | 194.56 | 197.80 | 193.53 | 196.53 | 1,237,541 | +1.64(+0.84%) |
May 19, 2021 | 192.69 | 194.98 | 188.84 | 194.89 | 1,498,619 | +1.42(+0.74%) |
May 18, 2021 | 194.38 | 195.52 | 191.98 | 193.47 | 1,097,943 | -2.03(-1.04%) |
May 17, 2021 | 190.79 | 197.43 | 190.43 | 195.50 | 1,628,146 | +4.28(+2.24%) |
May 14, 2021 | 193.27 | 193.36 | 190.26 | 191.22 | 1,124,882 | -0.75(-0.39%) |
May 13, 2021 | 193.72 | 195.65 | 191.81 | 191.97 | 1,316,997 | -1.28(-0.66%) |
May 12, 2021 | 193.64 | 194.59 | 190.98 | 193.25 | 1,422,918 | -0.85(-0.44%) |
May 11, 2021 | 198.21 | 198.64 | 192.63 | 194.10 | 1,619,638 | -4.11(-2.07%) |
May 10, 2021 | 193.19 | 200.69 | 193.19 | 198.21 | 1,536,094 | +4.43(+2.29%) |
May 07, 2021 | 189.75 | 194.51 | 187.40 | 193.78 | 1,987,218 | +12.28(+6.76%) |
May 06, 2021 | 181.42 | 182.00 | 176.92 | 181.50 | 1,844,329 | -3.91(-2.11%) |
May 05, 2021 | 186.48 | 189.50 | 182.08 | 185.42 | 1,549,762 | -4.50(-2.37%) |
May 04, 2021 | 188.04 | 190.38 | 187.67 | 189.92 | 1,190,290 | +1.52(+0.81%) |
May 03, 2021 | 185.84 | 188.65 | 184.83 | 188.40 | 1,173,061 | +4.47(+2.43%) |
Apr 30, 2021 | 186.53 | 187.05 | 183.54 | 183.93 | 937,666 | -2.66(-1.42%) |
Apr 29, 2021 | 185.15 | 186.81 | 183.78 | 186.58 | 528,783 | +2.28(+1.24%) |
Apr 28, 2021 | 185.33 | 185.47 | 183.41 | 184.30 | 918,409 | -1.36(-0.73%) |
Apr 27, 2021 | 187.31 | 187.31 | 184.07 | 185.66 | 1,037,887 | -2.25(-1.20%) |
Apr 26, 2021 | 192.37 | 192.45 | 187.61 | 187.91 | 770,973 | -4.39(-2.28%) |
Apr 23, 2021 | 191.98 | 193.38 | 190.21 | 192.30 | 674,059 | +0.75(+0.39%) |
Apr 22, 2021 | 191.70 | 193.42 | 190.77 | 191.55 | 871,947 | -0.70(-0.36%) |
Apr 21, 2021 | 191.86 | 193.42 | 190.06 | 192.24 | 584,214 | +1.48(+0.78%) |
Apr 20, 2021 | 189.29 | 191.50 | 189.04 | 190.76 | 522,865 | +0.82(+0.43%) |
Apr 19, 2021 | 190.47 | 191.04 | 188.61 | 189.94 | 658,622 | +0.50(+0.26%) |
Apr 16, 2021 | 187.82 | 189.61 | 186.27 | 189.44 | 885,862 | +1.78(+0.95%) |
Apr 15, 2021 | 187.70 | 188.94 | 186.65 | 187.66 | 766,259 | +0.75(+0.40%) |
Apr 14, 2021 | 185.62 | 188.25 | 185.53 | 186.92 | 707,832 | +1.42(+0.77%) |
Apr 13, 2021 | 186.59 | 187.14 | 183.58 | 185.50 | 959,877 | -2.50(-1.33%) |
Apr 12, 2021 | 186.26 | 189.32 | 186.26 | 188.00 | 855,812 | +0.82(+0.44%) |
Apr 09, 2021 | 186.50 | 187.91 | 185.95 | 187.17 | 701,592 | +1.37(+0.74%) |
Apr 08, 2021 | 189.38 | 189.66 | 185.77 | 185.80 | 827,757 | -3.72(-1.96%) |
Apr 07, 2021 | 187.84 | 189.78 | 187.43 | 189.52 | 697,372 | +1.77(+0.95%) |
Apr 06, 2021 | 190.83 | 191.09 | 187.22 | 187.74 | 806,547 | -3.10(-1.62%) |
Apr 05, 2021 | 191.05 | 192.08 | 189.26 | 190.84 | 688,161 | +1.02(+0.54%) |
Apr 01, 2021 | 191.06 | 191.24 | 185.99 | 189.82 | 840,381 | -1.44(-0.75%) |
Mar 31, 2021 | 192.37 | 193.58 | 189.91 | 191.26 | 1,213,313 | -1.46(-0.76%) |
Mar 30, 2021 | 193.25 | 194.59 | 191.90 | 192.72 | 953,233 | +0.52(+0.27%) |
Mar 29, 2021 | 189.60 | 193.51 | 189.02 | 192.20 | 880,854 | +1.87(+0.98%) |
Mar 26, 2021 | 188.80 | 190.39 | 187.51 | 190.33 | 749,929 | +2.59(+1.38%) |
Mar 25, 2021 | 183.92 | 188.10 | 182.55 | 187.74 | 891,193 | +3.58(+1.94%) |
Mar 24, 2021 | 184.60 | 187.59 | 184.13 | 184.16 | 1,023,149 | -0.62(-0.33%) |
Mar 23, 2021 | 188.86 | 189.61 | 183.95 | 184.78 | 974,007 | -3.87(-2.05%) |
Mar 22, 2021 | 186.25 | 188.72 | 185.37 | 188.65 | 1,049,472 | +2.56(+1.38%) |
Mar 19, 2021 | 184.49 | 188.06 | 183.05 | 186.09 | 2,225,823 | +1.74(+0.95%) |
Mar 18, 2021 | 182.39 | 186.16 | 181.86 | 184.35 | 715,062 | +0.96(+0.52%) |
Mar 17, 2021 | 183.54 | 185.01 | 181.89 | 183.39 | 913,972 | +0.46(+0.25%) |
Mar 16, 2021 | 184.53 | 185.34 | 181.85 | 182.93 | 910,886 | -2.29(-1.23%) |
Mar 15, 2021 | 183.04 | 186.04 | 183.02 | 185.21 | 1,010,641 | +1.30(+0.70%) |
Mar 12, 2021 | 180.52 | 184.04 | 179.94 | 183.92 | 1,109,087 | +4.33(+2.41%) |
Mar 11, 2021 | 180.25 | 182.74 | 178.02 | 179.58 | 1,038,607 | -0.37(-0.21%) |
Mar 10, 2021 | 175.97 | 181.51 | 175.68 | 179.96 | 1,273,762 | +4.70(+2.68%) |
Mar 09, 2021 | 173.15 | 177.77 | 172.60 | 175.26 | 1,011,153 | +2.58(+1.49%) |
Mar 08, 2021 | 172.92 | 175.95 | 172.01 | 172.68 | 820,813 | +0.96(+0.56%) |
Mar 05, 2021 | 170.15 | 172.37 | 166.46 | 171.72 | 897,692 | +2.75(+1.62%) |
Mar 04, 2021 | 168.27 | 170.59 | 166.71 | 168.97 | 1,277,984 | +0.10(+0.06%) |
Mar 03, 2021 | 169.59 | 171.31 | 167.86 | 168.87 | 1,635,576 | -1.48(-0.87%) |
Mar 02, 2021 | 171.19 | 171.44 | 169.60 | 170.35 | 989,990 | -0.03(-0.02%) |
Mar 01, 2021 | 167.83 | 172.34 | 167.59 | 170.38 | 1,219,167 | +4.56(+2.75%) |
Feb 26, 2021 | 171.15 | 171.15 | 165.65 | 165.82 | 1,921,905 | -4.49(-2.64%) |
Feb 25, 2021 | 177.97 | 178.47 | 169.76 | 170.31 | 1,293,539 | -7.02(-3.96%) |
Feb 24, 2021 | 175.57 | 178.01 | 175.07 | 177.34 | 833,260 | +0.69(+0.39%) |
Feb 23, 2021 | 175.26 | 177.24 | 172.97 | 176.64 | 1,029,901 | +2.53(+1.46%) |
Feb 22, 2021 | 173.47 | 174.74 | 171.07 | 174.11 | 762,745 | +0.36(+0.21%) |
Feb 19, 2021 | 174.14 | 175.88 | 173.53 | 173.75 | 864,243 | -0.10(-0.06%) |
Feb 18, 2021 | 176.04 | 176.75 | 173.52 | 173.84 | 974,943 | -3.49(-1.97%) |
Feb 17, 2021 | 175.78 | 177.79 | 174.55 | 177.34 | 738,564 | +0.48(+0.27%) |
Feb 16, 2021 | 179.27 | 179.99 | 176.54 | 176.86 | 1,491,480 | -1.41(-0.79%) |
Feb 12, 2021 | 177.81 | 179.50 | 176.73 | 178.27 | 926,399 | +0.46(+0.26%) |
Feb 11, 2021 | 180.00 | 180.39 | 176.44 | 177.81 | 671,696 | -2.22(-1.23%) |
Feb 10, 2021 | 182.25 | 182.55 | 178.83 | 180.03 | 769,273 | -0.92(-0.51%) |
Feb 09, 2021 | 180.44 | 181.40 | 178.91 | 180.95 | 787,955 | +1.16(+0.64%) |
Feb 08, 2021 | 178.26 | 179.84 | 177.16 | 179.79 | 934,554 | +0.72(+0.40%) |
Feb 05, 2021 | 182.09 | 182.64 | 178.30 | 179.07 | 893,276 | -2.94(-1.62%) |
Feb 04, 2021 | 177.44 | 182.74 | 177.05 | 182.01 | 1,403,825 | +4.46(+2.51%) |
Feb 03, 2021 | 177.09 | 178.50 | 174.38 | 177.55 | 1,579,278 | +0.94(+0.53%) |
Feb 02, 2021 | 181.99 | 183.28 | 176.16 | 176.61 | 1,717,958 | +0.80(+0.46%) |
Feb 01, 2021 | 172.59 | 177.30 | 171.58 | 175.81 | 1,438,534 | +5.15(+3.01%) |
Jan 29, 2021 | 175.91 | 176.83 | 169.00 | 170.67 | 1,756,600 | -5.54(-3.14%) |
Jan 28, 2021 | 174.41 | 178.81 | 174.35 | 176.20 | 927,150 | +1.90(+1.09%) |
Jan 27, 2021 | 178.94 | 180.09 | 173.48 | 174.31 | 1,273,161 | -6.09(-3.38%) |
Jan 26, 2021 | 179.86 | 181.93 | 178.98 | 180.40 | 679,189 | +1.24(+0.69%) |
Jan 25, 2021 | 179.18 | 181.35 | 178.32 | 179.16 | 913,111 | -1.82(-1.01%) |
Jan 22, 2021 | 178.87 | 182.53 | 178.20 | 180.98 | 937,439 | +2.17(+1.21%) |
Jan 21, 2021 | 180.17 | 180.80 | 176.87 | 178.80 | 777,649 | -1.34(-0.74%) |
Jan 20, 2021 | 178.52 | 180.25 | 176.81 | 180.15 | 658,639 | +1.65(+0.93%) |
Jan 19, 2021 | 179.97 | 180.79 | 177.46 | 178.49 | 806,257 | -1.91(-1.06%) |
Jan 15, 2021 | 178.34 | 181.44 | 175.66 | 180.40 | 921,798 | +1.56(+0.88%) |
Jan 14, 2021 | 179.28 | 180.48 | 177.88 | 178.83 | 700,031 | -0.57(-0.32%) |
Jan 13, 2021 | 178.98 | 180.00 | 178.27 | 179.40 | 629,880 | +0.13(+0.07%) |
Jan 12, 2021 | 180.04 | 180.32 | 177.99 | 179.27 | 712,171 | -0.13(-0.07%) |
Jan 11, 2021 | 178.62 | 180.95 | 177.28 | 179.40 | 1,144,228 | -0.15(-0.08%) |
Jan 08, 2021 | 179.85 | 180.37 | 177.88 | 179.55 | 1,197,714 | +0.52(+0.29%) |
Jan 07, 2021 | 175.98 | 179.75 | 175.60 | 179.03 | 2,167,558 | +4.00(+2.29%) |
Jan 06, 2021 | 170.21 | 178.52 | 170.08 | 175.03 | 1,511,761 | +3.26(+1.90%) |
Jan 05, 2021 | 170.72 | 174.08 | 169.86 | 171.77 | 1,583,018 | +1.14(+0.67%) |