Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 192.21 | 193.61 | 192.03 | 192.06 | 53,497 | -0.31(-0.16%) |
Dec 30, 2021 | 191.61 | 193.07 | 191.61 | 192.36 | 6,017 | +0.90(+0.47%) |
Dec 29, 2021 | 190.78 | 191.67 | 190.78 | 191.46 | 11,239 | +0.01(+0.01%) |
Dec 28, 2021 | 192.56 | 192.56 | 190.85 | 191.45 | 10,073 | -1.25(-0.65%) |
Dec 27, 2021 | 192.40 | 192.70 | 191.96 | 192.70 | 5,530 | +1.05(+0.55%) |
Dec 23, 2021 | 191.28 | 191.93 | 191.28 | 191.65 | 7,288 | +0.74(+0.39%) |
Dec 22, 2021 | 188.95 | 191.43 | 188.95 | 190.91 | 4,356 | +1.54(+0.81%) |
Dec 21, 2021 | 189.27 | 189.45 | 187.34 | 189.37 | 12,013 | -0.02(-0.01%) |
Dec 20, 2021 | 189.03 | 189.66 | 187.10 | 189.39 | 24,740 | +0.99(+0.53%) |
Dec 17, 2021 | 188.75 | 189.81 | 187.17 | 188.40 | 10,052 | -2.22(-1.17%) |
Dec 16, 2021 | 188.38 | 191.07 | 187.91 | 190.62 | 10,609 | +2.93(+1.56%) |
Dec 15, 2021 | 183.87 | 187.69 | 183.87 | 187.69 | 9,465 | +5.09(+2.79%) |
Dec 14, 2021 | 181.43 | 182.87 | 181.08 | 182.60 | 4,382 | +0.34(+0.18%) |
Dec 13, 2021 | 179.24 | 182.27 | 179.24 | 182.26 | 8,150 | +3.72(+2.08%) |
Dec 10, 2021 | 179.34 | 179.63 | 178.28 | 178.55 | 36,000 | -0.66(-0.37%) |
Dec 09, 2021 | 179.72 | 180.49 | 179.21 | 179.21 | 4,435 | -1.39(-0.77%) |
Dec 08, 2021 | 179.99 | 180.80 | 178.75 | 180.60 | 11,124 | +1.19(+0.66%) |
Dec 07, 2021 | 179.01 | 180.08 | 178.34 | 179.41 | 5,912 | +1.56(+0.88%) |
Dec 06, 2021 | 179.14 | 179.48 | 177.85 | 177.85 | 5,725 | -1.17(-0.65%) |
Dec 03, 2021 | 180.20 | 180.20 | 178.30 | 179.02 | 7,651 | -0.24(-0.13%) |
Dec 02, 2021 | 179.96 | 180.25 | 179.20 | 179.26 | 2,837 | -1.07(-0.60%) |
Dec 01, 2021 | 179.74 | 182.42 | 179.74 | 180.33 | 7,738 | +1.02(+0.57%) |
Nov 30, 2021 | 180.10 | 181.40 | 179.22 | 179.31 | 5,538 | -1.96(-1.08%) |
Nov 29, 2021 | 185.58 | 185.58 | 181.27 | 181.27 | 6,827 | -2.57(-1.40%) |
Nov 26, 2021 | 184.33 | 185.05 | 183.22 | 183.84 | 8,569 | +0.36(+0.20%) |
Nov 24, 2021 | 184.20 | 184.20 | 182.96 | 183.48 | 3,389 | -0.65(-0.35%) |
Nov 23, 2021 | 183.27 | 184.18 | 183.27 | 184.12 | 1,424 | -0.10(-0.06%) |
Nov 22, 2021 | 183.90 | 185.41 | 183.90 | 184.23 | 3,610 | +0.09(+0.05%) |
Nov 19, 2021 | 186.04 | 186.18 | 184.13 | 184.13 | 14,105 | -1.36(-0.73%) |
Nov 18, 2021 | 186.52 | 185.64 | 185.47 | 185.49 | 4,016 | -0.97(-0.52%) |
Nov 17, 2021 | 186.68 | 186.68 | 186.04 | 186.46 | 10,345 | +0.46(+0.25%) |
Nov 16, 2021 | 185.62 | 186.59 | 185.17 | 186.00 | 4,904 | +0.20(+0.11%) |
Nov 15, 2021 | 187.62 | 187.62 | 185.80 | 185.80 | 2,329 | -1.44(-0.77%) |
Nov 12, 2021 | 188.39 | 188.39 | 186.93 | 187.24 | 2,659 | +0.29(+0.15%) |
Nov 11, 2021 | 186.40 | 187.37 | 185.86 | 186.95 | 2,553 | -0.04(-0.02%) |
Nov 10, 2021 | 184.91 | 186.99 | 6,658 | +1.48(+0.80%) | ||
Nov 09, 2021 | 185.55 | 185.75 | 185.26 | 185.51 | 2,295 | -1.35(-0.72%) |
Nov 08, 2021 | 186.15 | 186.97 | 186.13 | 186.86 | 8,599 | +0.73(+0.39%) |
Nov 05, 2021 | 185.66 | 186.81 | 183.83 | 186.14 | 6,536 | +2.71(+1.48%) |
Nov 04, 2021 | 184.14 | 184.14 | 182.55 | 183.43 | 7,112 | -0.49(-0.27%) |
Nov 03, 2021 | 182.93 | 183.92 | 182.77 | 183.92 | 5,477 | +0.90(+0.49%) |
Nov 02, 2021 | 182.96 | 184.66 | 182.69 | 183.01 | 4,395 | +1.63(+0.90%) |
Nov 01, 2021 | 180.75 | 181.73 | 180.25 | 181.38 | 3,520 | +1.13(+0.63%) |
Oct 29, 2021 | 178.67 | 180.25 | 178.36 | 180.25 | 4,931 | +1.38(+0.77%) |
Oct 28, 2021 | 176.94 | 179.18 | 176.94 | 178.86 | 7,505 | +1.94(+1.10%) |
Oct 27, 2021 | 178.21 | 178.21 | 176.85 | 176.92 | 1,908 | -2.51(-1.40%) |
Oct 26, 2021 | 179.78 | 179.43 | 10,648 | +0.34(+0.19%) | ||
Oct 25, 2021 | 178.45 | 179.09 | 178.45 | 179.09 | 2,509 | +0.18(+0.10%) |
Oct 22, 2021 | 178.38 | 178.90 | 178.03 | 178.90 | 4,977 | +0.44(+0.24%) |
Oct 21, 2021 | 178.71 | 178.71 | 177.84 | 178.47 | 4,758 | -0.13(-0.08%) |
Oct 20, 2021 | 177.10 | 179.34 | 177.10 | 178.60 | 8,511 | +1.49(+0.84%) |
Oct 19, 2021 | 175.30 | 177.35 | 175.15 | 177.11 | 6,782 | +2.10(+1.20%) |
Oct 18, 2021 | 176.13 | 176.13 | 174.53 | 175.01 | 3,107 | -1.76(-1.00%) |
Oct 15, 2021 | 177.51 | 177.51 | 176.76 | 176.76 | 4,059 | +0.73(+0.42%) |
Oct 14, 2021 | 175.60 | 177.05 | 175.60 | 176.03 | 3,562 | +1.24(+0.71%) |
Oct 13, 2021 | 174.15 | 175.03 | 173.72 | 174.79 | 2,785 | +0.25(+0.14%) |
Oct 12, 2021 | 175.32 | 175.34 | 174.55 | 174.55 | 2,108 | -1.55(-0.88%) |
Oct 11, 2021 | 176.71 | 177.06 | 176.10 | 176.10 | 2,199 | -0.41(-0.23%) |
Oct 08, 2021 | 176.56 | 176.88 | 176.37 | 176.51 | 1,852 | -0.20(-0.11%) |
Oct 07, 2021 | 177.66 | 177.95 | 176.71 | 176.71 | 2,248 | +2.06(+1.18%) |
Oct 06, 2021 | 173.63 | 174.65 | 173.21 | 174.65 | 3,847 | +0.08(+0.05%) |
Oct 05, 2021 | 174.85 | 175.80 | 174.85 | 174.57 | 2,216 | +0.05(+0.03%) |
Oct 04, 2021 | 175.91 | 176.65 | 174.06 | 174.53 | 13,018 | -2.12(-1.20%) |
Oct 01, 2021 | 174.68 | 177.46 | 174.11 | 176.65 | 15,260 | +1.19(+0.68%) |
Sep 30, 2021 | 178.43 | 178.47 | 175.46 | 175.46 | 4,972 | -1.50(-0.84%) |
Sep 29, 2021 | 176.88 | 176.98 | 176.63 | 176.95 | 4,350 | +1.28(+0.73%) |
Sep 28, 2021 | 177.19 | 177.19 | 174.83 | 175.67 | 9,621 | -2.05(-1.16%) |
Sep 27, 2021 | 178.76 | 178.87 | 177.73 | 177.73 | 2,349 | -0.92(-0.51%) |
Sep 24, 2021 | 179.55 | 179.55 | 178.65 | 178.65 | 1,476 | -0.46(-0.26%) |
Sep 23, 2021 | 177.64 | 179.63 | 177.64 | 179.10 | 8,123 | +2.39(+1.35%) |
Sep 22, 2021 | 177.09 | 177.62 | 176.65 | 176.71 | 5,287 | -0.09(-0.05%) |
Sep 21, 2021 | 177.59 | 177.59 | 176.79 | 176.79 | 2,459 | +0.31(+0.18%) |
Sep 20, 2021 | 176.36 | 177.77 | 174.88 | 176.48 | 9,698 | -1.27(-0.71%) |
Sep 17, 2021 | 177.38 | 177.84 | 176.89 | 177.75 | 6,157 | -0.67(-0.38%) |
Sep 16, 2021 | 177.91 | 178.70 | 177.02 | 178.42 | 9,011 | -0.77(-0.43%) |
Sep 15, 2021 | 178.91 | 179.75 | 178.91 | 179.19 | 5,954 | +0.15(+0.09%) |
Sep 14, 2021 | 180.73 | 180.78 | 179.03 | 179.03 | 3,449 | -0.97(-0.54%) |
Sep 13, 2021 | 182.07 | 182.07 | 179.49 | 180.00 | 11,178 | -1.19(-0.66%) |
Sep 10, 2021 | 183.63 | 183.63 | 181.19 | 181.19 | 3,290 | -1.64(-0.90%) |
Sep 09, 2021 | 185.28 | 185.28 | 182.83 | 182.83 | 3,915 | -2.60(-1.40%) |
Sep 08, 2021 | 184.86 | 185.63 | 184.86 | 185.44 | 4,281 | -0.27(-0.14%) |
Sep 07, 2021 | 187.28 | 187.28 | 185.12 | 185.70 | 2,431 | -1.56(-0.83%) |
Sep 03, 2021 | 188.20 | 188.20 | 186.55 | 187.26 | 3,621 | -0.35(-0.18%) |
Sep 02, 2021 | 185.66 | 187.60 | 185.66 | 187.60 | 6,085 | +2.66(+1.44%) |
Sep 01, 2021 | 184.35 | 184.94 | 183.81 | 184.94 | 11,821 | +0.51(+0.28%) |
Aug 31, 2021 | 185.03 | 185.75 | 184.09 | 184.43 | 3,950 | -0.49(-0.26%) |
Aug 30, 2021 | 184.65 | 185.47 | 184.34 | 184.91 | 5,162 | +0.54(+0.29%) |
Aug 27, 2021 | 185.50 | 185.50 | 184.37 | 184.37 | 6,046 | -0.27(-0.15%) |
Aug 26, 2021 | 186.03 | 186.03 | 184.64 | 184.64 | 4,576 | -1.10(-0.59%) |
Aug 25, 2021 | 185.34 | 185.86 | 185.13 | 185.74 | 4,758 | -0.89(-0.47%) |
Aug 24, 2021 | 186.89 | 187.11 | 186.33 | 186.63 | 10,214 | -2.28(-1.21%) |
Aug 23, 2021 | 188.88 | 189.79 | 188.58 | 188.91 | 4,909 | +1.96(+1.05%) |
Aug 20, 2021 | 185.82 | 187.53 | 185.82 | 186.94 | 4,099 | +1.22(+0.66%) |
Aug 19, 2021 | 184.55 | 187.66 | 184.55 | 185.72 | 8,652 | -0.58(-0.31%) |
Aug 18, 2021 | 189.78 | 190.28 | 186.30 | 186.30 | 6,546 | -2.99(-1.58%) |
Aug 17, 2021 | 187.71 | 189.30 | 186.95 | 189.29 | 17,986 | +2.17(+1.16%) |
Aug 16, 2021 | 186.01 | 187.12 | 185.82 | 187.12 | 4,914 | +0.92(+0.50%) |
Aug 13, 2021 | 185.33 | 186.20 | 185.33 | 186.20 | 3,433 | +1.91(+1.04%) |
Aug 12, 2021 | 182.83 | 184.50 | 182.83 | 184.29 | 9,116 | +2.43(+1.34%) |
Aug 11, 2021 | 184.84 | 184.84 | 181.78 | 181.86 | 6,379 | -2.79(-1.51%) |
Aug 10, 2021 | 184.16 | 185.12 | 183.12 | 184.65 | 6,475 | +0.77(+0.42%) |
Aug 09, 2021 | 184.22 | 185.02 | 183.50 | 183.88 | 15,184 | -1.00(-0.54%) |
Aug 06, 2021 | 185.92 | 185.92 | 183.96 | 184.88 | 6,806 | -0.64(-0.34%) |
Aug 05, 2021 | 185.13 | 185.57 | 184.36 | 185.52 | 3,626 | +0.64(+0.35%) |
Aug 04, 2021 | 186.85 | 186.85 | 184.88 | 184.88 | 7,877 | -2.19(-1.17%) |
Aug 03, 2021 | 185.05 | 187.08 | 184.56 | 187.08 | 10,056 | +2.97(+1.61%) |
Aug 02, 2021 | 184.22 | 184.83 | 183.83 | 184.11 | 28,418 | +1.26(+0.69%) |
Jul 30, 2021 | 183.74 | 183.74 | 182.60 | 182.85 | 2,904 | -0.72(-0.39%) |
Jul 29, 2021 | 185.46 | 185.46 | 183.57 | 183.57 | 3,535 | -0.87(-0.47%) |
Jul 28, 2021 | 181.40 | 184.91 | 181.40 | 184.44 | 3,288 | +2.88(+1.59%) |
Jul 27, 2021 | 181.34 | 181.56 | 180.24 | 181.56 | 2,270 | +0.57(+0.31%) |
Jul 26, 2021 | 181.70 | 181.70 | 180.89 | 180.99 | 4,781 | -1.00(-0.55%) |
Jul 23, 2021 | 181.29 | 182.17 | 181.29 | 181.99 | 6,174 | +1.38(+0.76%) |
Jul 22, 2021 | 180.11 | 180.94 | 180.11 | 180.61 | 2,342 | +0.44(+0.24%) |
Jul 21, 2021 | 179.36 | 180.17 | 179.36 | 180.17 | 2,656 | +0.97(+0.54%) |
Jul 20, 2021 | 176.75 | 179.50 | 176.75 | 179.21 | 3,355 | +3.06(+1.74%) |
Jul 19, 2021 | 175.31 | 176.21 | 174.53 | 176.15 | 4,922 | -1.11(-0.62%) |
Jul 16, 2021 | 176.92 | 177.65 | 176.92 | 177.25 | 24,418 | +0.02(+0.01%) |
Jul 15, 2021 | 177.69 | 177.82 | 176.99 | 177.23 | 2,792 | -1.37(-0.77%) |
Jul 14, 2021 | 179.03 | 179.03 | 178.60 | 178.61 | 4,065 | -0.19(-0.11%) |
Jul 13, 2021 | 179.39 | 179.39 | 178.79 | 178.80 | 21,756 | -1.13(-0.63%) |
Jul 12, 2021 | 179.52 | 180.45 | 179.52 | 179.93 | 2,537 | -0.08(-0.04%) |
Jul 09, 2021 | 179.51 | 180.32 | 179.51 | 180.01 | 4,778 | +1.40(+0.78%) |
Jul 08, 2021 | 177.21 | 178.84 | 176.93 | 178.61 | 2,813 | -0.69(-0.39%) |
Jul 07, 2021 | 178.73 | 179.31 | 178.38 | 179.30 | 4,500 | +0.31(+0.17%) |
Jul 06, 2021 | 179.31 | 179.32 | 178.41 | 178.99 | 13,328 | -1.31(-0.73%) |
Jul 02, 2021 | 179.65 | 180.30 | 179.09 | 180.30 | 2,082 | +0.98(+0.55%) |
Jul 01, 2021 | 177.35 | 179.32 | 177.35 | 179.32 | 3,225 | +2.16(+1.22%) |
Jun 30, 2021 | 177.16 | 177.42 | 176.96 | 177.16 | 6,841 | -0.47(-0.26%) |
Jun 29, 2021 | 178.28 | 178.54 | 177.36 | 177.62 | 5,018 | -0.78(-0.43%) |
Jun 28, 2021 | 178.96 | 178.96 | 177.87 | 178.40 | 9,844 | -0.50(-0.28%) |
Jun 25, 2021 | 177.60 | 178.96 | 177.60 | 178.90 | 18,105 | +1.12(+0.63%) |
Jun 24, 2021 | 177.38 | 177.85 | 177.38 | 177.79 | 2,064 | +1.65(+0.93%) |
Jun 23, 2021 | 176.58 | 176.64 | 176.00 | 176.14 | 4,960 | -1.34(-0.75%) |
Jun 22, 2021 | 177.51 | 177.56 | 176.79 | 177.48 | 2,046 | -0.32(-0.18%) |
Jun 21, 2021 | 176.84 | 177.81 | 176.20 | 177.81 | 2,144 | +1.68(+0.96%) |
Jun 18, 2021 | 177.49 | 177.49 | 175.97 | 176.12 | 6,244 | -2.42(-1.35%) |
Jun 17, 2021 | 177.52 | 178.54 | 176.88 | 178.54 | 3,084 | +0.37(+0.21%) |
Jun 16, 2021 | 179.26 | 179.26 | 177.72 | 178.17 | 16,279 | -0.10(-0.06%) |
Jun 15, 2021 | 179.69 | 179.69 | 177.93 | 178.28 | 4,157 | -0.56(-0.31%) |
Jun 14, 2021 | 179.38 | 179.38 | 178.30 | 178.84 | 6,458 | -0.30(-0.17%) |
Jun 11, 2021 | 180.76 | 180.76 | 178.18 | 179.14 | 4,410 | -1.67(-0.92%) |
Jun 10, 2021 | 177.99 | 180.81 | 177.99 | 180.81 | 5,752 | +3.50(+1.97%) |
Jun 09, 2021 | 174.81 | 177.35 | 174.81 | 177.31 | 11,560 | +2.85(+1.63%) |
Jun 08, 2021 | 175.33 | 175.33 | 173.38 | 174.46 | 3,971 | -0.55(-0.31%) |
Jun 07, 2021 | 173.97 | 176.24 | 173.89 | 175.01 | 6,106 | +1.07(+0.61%) |
Jun 04, 2021 | 174.75 | 174.75 | 173.91 | 173.94 | 3,350 | +0.02(+0.01%) |
Jun 03, 2021 | 173.59 | 174.20 | 173.40 | 173.93 | 6,556 | +0.56(+0.32%) |
Jun 02, 2021 | 173.81 | 174.19 | 173.22 | 173.37 | 9,559 | +0.06(+0.03%) |
Jun 01, 2021 | 176.13 | 176.13 | 173.28 | 173.31 | 7,070 | -1.88(-1.07%) |
May 28, 2021 | 176.44 | 176.44 | 175.12 | 175.19 | 2,987 | +0.44(+0.25%) |
May 27, 2021 | 175.71 | 175.71 | 174.71 | 174.75 | 6,315 | -0.48(-0.28%) |
May 26, 2021 | 175.06 | 175.23 | 175.03 | 175.23 | 10,836 | -0.38(-0.21%) |
May 25, 2021 | 177.59 | 177.59 | 175.60 | 175.60 | 16,702 | -1.15(-0.65%) |
May 24, 2021 | 177.69 | 177.69 | 176.75 | 176.75 | 3,150 | -0.11(-0.06%) |
May 21, 2021 | 177.59 | 178.29 | 176.87 | 176.87 | 3,049 | -0.30(-0.17%) |
May 20, 2021 | 174.58 | 177.28 | 174.58 | 177.17 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.05 | 174.68 | 173.31 | 174.68 | 5,247 | -0.89(-0.50%) |
May 18, 2021 | 176.28 | 176.32 | 175.57 | 175.57 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.27 | 176.29 | 175.27 | 175.68 | 4,130 | +0.26(+0.15%) |
May 14, 2021 | 174.40 | 175.44 | 174.40 | 175.42 | 6,291 | +1.19(+0.68%) |
May 13, 2021 | 171.37 | 174.51 | 171.37 | 174.23 | 33,572 | +2.29(+1.33%) |
May 12, 2021 | 172.15 | 173.27 | 171.94 | 171.94 | 5,798 | +0.26(+0.15%) |
May 11, 2021 | 171.37 | 172.81 | 171.37 | 171.68 | 4,212 | -0.63(-0.36%) |
May 10, 2021 | 172.74 | 173.78 | 172.30 | 172.30 | 4,866 | +0.24(+0.14%) |
May 07, 2021 | 171.23 | 172.82 | 171.23 | 172.06 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.57 | 171.08 | 168.63 | 171.08 | 13,939 | -0.12(-0.07%) |
May 05, 2021 | 170.49 | 171.87 | 170.30 | 171.21 | 4,746 | +0.75(+0.44%) |
May 04, 2021 | 171.57 | 171.57 | 170.02 | 170.46 | 2,531 | -1.86(-1.08%) |
May 03, 2021 | 171.38 | 172.43 | 171.38 | 172.32 | 12,361 | +2.12(+1.25%) |
Apr 30, 2021 | 170.18 | 171.06 | 170.14 | 170.19 | 8,946 | -0.78(-0.45%) |
Apr 29, 2021 | 171.12 | 171.12 | 169.72 | 170.97 | 3,545 | -0.65(-0.38%) |
Apr 28, 2021 | 171.51 | 171.74 | 171.50 | 171.62 | 2,169 | +0.18(+0.11%) |
Apr 27, 2021 | 171.54 | 171.80 | 171.44 | 171.44 | 2,680 | -0.88(-0.51%) |
Apr 26, 2021 | 172.02 | 172.46 | 172.02 | 172.32 | 4,719 | +0.29(+0.17%) |
Apr 23, 2021 | 172.06 | 172.22 | 171.46 | 172.03 | 3,157 | +0.30(+0.18%) |
Apr 22, 2021 | 172.82 | 173.73 | 171.52 | 171.73 | 2,684 | -1.37(-0.79%) |
Apr 21, 2021 | 171.96 | 173.10 | 171.96 | 173.10 | 5,642 | +1.92(+1.12%) |
Apr 20, 2021 | 169.44 | 171.22 | 169.44 | 171.18 | 5,600 | +1.42(+0.83%) |
Apr 19, 2021 | 170.64 | 170.99 | 169.43 | 169.77 | 5,013 | -0.34(-0.20%) |
Apr 16, 2021 | 169.16 | 170.33 | 169.16 | 170.11 | 3,368 | +1.19(+0.70%) |
Apr 15, 2021 | 168.55 | 169.85 | 168.55 | 168.92 | 4,942 | +1.61(+0.96%) |
Apr 14, 2021 | 165.87 | 168.04 | 165.87 | 167.31 | 6,825 | +1.02(+0.61%) |
Apr 13, 2021 | 164.96 | 166.52 | 164.91 | 166.30 | 8,438 | -0.18(-0.11%) |
Apr 12, 2021 | 166.33 | 166.63 | 165.55 | 166.48 | 6,412 | -0.33(-0.20%) |
Apr 09, 2021 | 165.96 | 166.81 | 165.59 | 166.81 | 4,315 | +0.61(+0.37%) |
Apr 08, 2021 | 166.13 | 166.88 | 166.13 | 166.20 | 8,919 | -0.09(-0.05%) |
Apr 07, 2021 | 166.47 | 166.91 | 166.29 | 166.29 | 1,298 | -0.46(-0.28%) |
Apr 06, 2021 | 167.62 | 168.53 | 166.75 | 166.75 | 6,041 | -1.29(-0.77%) |
Apr 05, 2021 | 168.44 | 168.80 | 167.74 | 168.05 | 5,923 | +0.07(+0.04%) |
Apr 01, 2021 | 168.91 | 168.91 | 167.97 | 167.97 | 4,947 | -0.80(-0.48%) |
Mar 31, 2021 | 168.10 | 169.25 | 168.01 | 168.78 | 2,812 | +1.50(+0.90%) |
Mar 30, 2021 | 167.45 | 167.87 | 167.13 | 167.28 | 14,801 | -0.31(-0.19%) |
Mar 29, 2021 | 166.71 | 168.35 | 166.71 | 167.59 | 6,346 | -0.04(-0.03%) |
Mar 26, 2021 | 165.92 | 167.63 | 165.92 | 167.63 | 3,368 | +1.87(+1.13%) |
Mar 25, 2021 | 164.19 | 166.08 | 164.14 | 165.77 | 3,119 | +0.44(+0.27%) |
Mar 24, 2021 | 167.79 | 167.79 | 165.32 | 165.32 | 3,849 | -1.46(-0.88%) |
Mar 23, 2021 | 169.52 | 169.52 | 166.69 | 166.78 | 3,019 | -3.51(-2.06%) |
Mar 22, 2021 | 169.66 | 170.34 | 169.52 | 170.29 | 5,250 | +0.36(+0.21%) |
Mar 19, 2021 | 169.18 | 170.03 | 169.05 | 169.93 | 6,444 | +0.70(+0.42%) |
Mar 18, 2021 | 170.09 | 171.68 | 169.23 | 169.23 | 3,220 | -2.31(-1.35%) |
Mar 17, 2021 | 170.50 | 171.82 | 169.56 | 171.54 | 51,893 | +0.97(+0.57%) |
Mar 16, 2021 | 170.95 | 171.55 | 170.03 | 170.57 | 33,656 | -0.75(-0.44%) |
Mar 15, 2021 | 171.42 | 171.42 | 170.22 | 171.31 | 6,924 | +0.37(+0.22%) |
Mar 12, 2021 | 169.52 | 170.94 | 169.52 | 170.94 | 1,795 | +0.96(+0.56%) |
Mar 11, 2021 | 169.77 | 170.21 | 169.10 | 169.99 | 3,942 | +1.63(+0.97%) |
Mar 10, 2021 | 168.07 | 169.20 | 168.07 | 168.35 | 4,100 | +1.13(+0.68%) |
Mar 09, 2021 | 166.34 | 168.94 | 166.34 | 167.22 | 5,224 | +1.82(+1.10%) |
Mar 08, 2021 | 167.12 | 167.47 | 165.40 | 165.40 | 3,421 | -0.23(-0.14%) |
Mar 05, 2021 | 164.38 | 165.63 | 161.27 | 165.63 | 19,437 | +3.02(+1.86%) |
Mar 04, 2021 | 165.71 | 166.03 | 161.38 | 162.61 | 11,062 | -4.13(-2.48%) |
Mar 03, 2021 | 169.22 | 169.22 | 166.29 | 166.74 | 17,550 | -2.61(-1.54%) |
Mar 02, 2021 | 170.58 | 170.58 | 169.36 | 169.36 | 4,541 | -1.21(-0.71%) |
Mar 01, 2021 | 171.39 | 171.41 | 170.21 | 170.57 | 29,878 | +1.07(+0.63%) |
Feb 26, 2021 | 170.74 | 171.04 | 168.15 | 169.50 | 5,704 | -1.13(-0.66%) |
Feb 25, 2021 | 172.86 | 172.86 | 169.82 | 170.62 | 6,396 | -2.13(-1.23%) |
Feb 24, 2021 | 170.46 | 173.63 | 170.46 | 172.75 | 4,966 | +3.31(+1.95%) |
Feb 23, 2021 | 170.35 | 170.35 | 168.20 | 169.44 | 7,032 | -1.25(-0.73%) |
Feb 22, 2021 | 172.29 | 172.29 | 170.39 | 170.69 | 2,931 | -2.28(-1.32%) |
Feb 19, 2021 | 174.46 | 174.46 | 172.97 | 172.97 | 3,697 | -0.76(-0.44%) |
Feb 18, 2021 | 174.30 | 174.48 | 173.73 | 173.73 | 11,772 | -1.40(-0.80%) |
Feb 17, 2021 | 173.72 | 175.13 | 173.72 | 175.13 | 3,224 | +0.53(+0.30%) |
Feb 16, 2021 | 175.84 | 175.88 | 174.19 | 174.60 | 8,749 | -1.26(-0.72%) |
Feb 12, 2021 | 175.19 | 175.92 | 175.12 | 175.86 | 3,380 | -0.14(-0.08%) |
Feb 11, 2021 | 176.12 | 176.12 | 175.02 | 176.00 | 3,019 | +0.53(+0.30%) |
Feb 10, 2021 | 176.07 | 176.25 | 175.46 | 175.48 | 3,564 | +0.22(+0.13%) |
Feb 09, 2021 | 175.12 | 175.75 | 174.93 | 175.25 | 5,068 | +0.56(+0.32%) |
Feb 08, 2021 | 174.57 | 174.70 | 173.87 | 174.70 | 11,019 | +1.50(+0.86%) |
Feb 05, 2021 | 173.97 | 173.97 | 172.64 | 173.20 | 2,957 | +0.74(+0.43%) |
Feb 04, 2021 | 172.46 | 172.55 | 171.85 | 172.46 | 5,988 | +0.92(+0.53%) |
Feb 03, 2021 | 171.80 | 172.02 | 171.18 | 171.54 | 4,573 | -0.68(-0.39%) |
Feb 02, 2021 | 174.22 | 174.22 | 172.22 | 172.22 | 12,234 | +0.83(+0.48%) |
Feb 01, 2021 | 171.34 | 172.49 | 170.92 | 171.39 | 24,664 | +1.18(+0.70%) |
Jan 29, 2021 | 173.45 | 173.45 | 168.63 | 170.21 | 12,254 | -2.79(-1.61%) |
Jan 28, 2021 | 172.55 | 174.29 | 172.55 | 173.00 | 7,835 | +1.34(+0.78%) |
Jan 27, 2021 | 174.96 | 174.96 | 171.49 | 171.66 | 13,494 | -4.64(-2.63%) |
Jan 26, 2021 | 177.38 | 178.06 | 176.06 | 176.30 | 12,126 | -0.10(-0.06%) |
Jan 25, 2021 | 175.34 | 176.40 | 174.60 | 176.40 | 10,285 | +1.53(+0.88%) |
Jan 22, 2021 | 172.95 | 175.14 | 172.95 | 174.87 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.14 | 175.14 | 172.95 | 173.74 | 8,440 | -1.62(-0.92%) |
Jan 20, 2021 | 176.23 | 176.51 | 175.18 | 175.36 | 6,649 | -0.80(-0.46%) |
Jan 19, 2021 | 175.16 | 176.16 | 175.16 | 176.16 | 34,728 | +2.16(+1.24%) |
Jan 15, 2021 | 174.15 | 174.27 | 172.59 | 174.00 | 21,656 | -0.57(-0.33%) |
Jan 14, 2021 | 174.42 | 175.14 | 173.83 | 174.57 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.52 | 174.52 | 173.46 | 173.46 | 6,098 | -0.83(-0.48%) |
Jan 12, 2021 | 174.80 | 175.72 | 173.49 | 174.29 | 7,300 | -0.95(-0.54%) |
Jan 11, 2021 | 173.07 | 175.67 | 173.07 | 175.24 | 14,136 | +2.00(+1.15%) |
Jan 08, 2021 | 173.09 | 174.00 | 172.37 | 173.24 | 3,486 | -0.05(-0.03%) |
Jan 07, 2021 | 171.30 | 173.54 | 171.30 | 173.28 | 6,899 | +2.17(+1.27%) |
Jan 06, 2021 | 167.85 | 172.28 | 167.85 | 171.12 | 8,171 | +1.52(+0.90%) |
Jan 05, 2021 | 167.81 | 169.59 | 167.81 | 169.59 | 4,067 | +0.90(+0.53%) |