Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 152.65 | 153.81 | 151.44 | 151.56 | 1,886,985 | -1.13(-0.74%) |
Dec 30, 2021 | 151.59 | 153.98 | 151.22 | 152.69 | 1,805,370 | +0.92(+0.61%) |
Dec 29, 2021 | 150.76 | 152.45 | 149.79 | 151.77 | 2,047,423 | +0.63(+0.41%) |
Dec 28, 2021 | 152.01 | 153.82 | 150.77 | 151.14 | 1,572,299 | -1.16(-0.76%) |
Dec 27, 2021 | 153.51 | 153.51 | 151.81 | 152.30 | 1,730,139 | -1.31(-0.85%) |
Dec 23, 2021 | 153.07 | 154.09 | 151.82 | 153.61 | 1,936,201 | +0.92(+0.61%) |
Dec 22, 2021 | 152.39 | 152.82 | 150.69 | 152.69 | 1,041,107 | -0.19(-0.12%) |
Dec 21, 2021 | 152.88 | 153.13 | 150.51 | 152.88 | 1,422,570 | +0.93(+0.61%) |
Dec 20, 2021 | 153.70 | 154.03 | 151.03 | 151.94 | 1,685,638 | -1.44(-0.94%) |
Dec 17, 2021 | 148.74 | 153.78 | 147.50 | 153.38 | 4,650,155 | +4.04(+2.71%) |
Dec 16, 2021 | 151.66 | 152.80 | 148.70 | 149.34 | 3,438,826 | -1.50(-0.99%) |
Dec 15, 2021 | 147.07 | 151.00 | 146.43 | 150.84 | 3,509,586 | +3.26(+2.21%) |
Dec 14, 2021 | 146.96 | 148.39 | 145.83 | 147.59 | 2,668,440 | -0.73(-0.50%) |
Dec 13, 2021 | 146.55 | 148.97 | 146.22 | 148.32 | 3,954,620 | +2.15(+1.47%) |
Dec 10, 2021 | 146.48 | 148.03 | 145.77 | 146.17 | 2,491,009 | -2.26(-1.52%) |
Dec 09, 2021 | 151.18 | 151.51 | 148.29 | 148.44 | 1,249,626 | -3.14(-2.07%) |
Dec 08, 2021 | 150.69 | 152.21 | 148.83 | 151.57 | 2,239,213 | +1.70(+1.13%) |
Dec 07, 2021 | 146.34 | 150.31 | 146.21 | 149.88 | 2,628,396 | +5.66(+3.92%) |
Dec 06, 2021 | 145.94 | 146.13 | 142.21 | 144.22 | 4,002,474 | -3.10(-2.10%) |
Dec 03, 2021 | 151.54 | 151.54 | 146.16 | 147.31 | 2,260,048 | -2.82(-1.88%) |
Dec 02, 2021 | 148.92 | 149.21 | 148.03 | 150.13 | 1,930,815 | +0.49(+0.33%) |
Dec 01, 2021 | 153.18 | 154.15 | 149.51 | 149.65 | 3,162,423 | -3.46(-2.26%) |
Nov 30, 2021 | 153.44 | 155.09 | 151.27 | 153.10 | 3,260,246 | -1.83(-1.18%) |
Nov 29, 2021 | 157.01 | 157.28 | 154.73 | 154.93 | 5,109,793 | +1.15(+0.75%) |
Nov 26, 2021 | 154.02 | 156.71 | 153.43 | 153.78 | 2,991,597 | +1.49(+0.98%) |
Nov 24, 2021 | 150.55 | 152.57 | 149.76 | 152.29 | 1,456,065 | +0.39(+0.25%) |
Nov 23, 2021 | 152.30 | 152.30 | 149.12 | 151.90 | 2,828,299 | -0.67(-0.44%) |
Nov 22, 2021 | 153.92 | 154.11 | 151.77 | 152.57 | 2,030,483 | -0.87(-0.57%) |
Nov 19, 2021 | 153.34 | 154.54 | 152.76 | 153.44 | 1,963,976 | +0.87(+0.57%) |
Nov 18, 2021 | 153.92 | 152.73 | 152.35 | 152.57 | 1,122,019 | -0.42(-0.27%) |
Nov 17, 2021 | 152.88 | 153.54 | 152.26 | 152.98 | 1,868,604 | +0.04(+0.03%) |
Nov 16, 2021 | 152.07 | 153.22 | 151.31 | 152.94 | 1,453,434 | +0.87(+0.57%) |
Nov 15, 2021 | 153.33 | 153.38 | 151.83 | 152.07 | 978,843 | -0.81(-0.53%) |
Nov 12, 2021 | 152.88 | 153.36 | 151.54 | 152.88 | 1,044,680 | +0.58(+0.38%) |
Nov 11, 2021 | 152.96 | 153.29 | 151.63 | 152.31 | 1,339,351 | -0.09(-0.06%) |
Nov 10, 2021 | 153.62 | 152.40 | 2,713,380 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.49 | 157.05 | 154.06 | 154.39 | 3,036,827 | -2.09(-1.34%) |
Nov 08, 2021 | 156.22 | 157.05 | 155.49 | 156.49 | 1,425,412 | +0.69(+0.44%) |
Nov 05, 2021 | 156.88 | 157.23 | 153.49 | 155.80 | 3,142,469 | -4.85(-3.02%) |
Nov 04, 2021 | 161.76 | 161.76 | 159.51 | 160.66 | 1,886,057 | -2.93(-1.79%) |
Nov 03, 2021 | 161.63 | 163.64 | 160.70 | 163.59 | 998,449 | +2.09(+1.30%) |
Nov 02, 2021 | 160.83 | 161.55 | 158.49 | 161.49 | 1,731,934 | +1.03(+0.64%) |
Nov 01, 2021 | 158.67 | 160.58 | 158.68 | 160.46 | 2,387,702 | +2.02(+1.27%) |
Oct 29, 2021 | 158.76 | 158.44 | 2,030,796 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.48 | 159.13 | 159.03 | 2,108,706 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.05 | 159.26 | 156.30 | 156.40 | 1,949,383 | -2.48(-1.56%) |
Oct 26, 2021 | 159.97 | 158.88 | 2,173,111 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.44 | 159.29 | 156.43 | 159.08 | 821,734 | +1.79(+1.14%) |
Oct 22, 2021 | 158.21 | 158.21 | 155.66 | 157.29 | 1,188,388 | -0.46(-0.29%) |
Oct 21, 2021 | 157.09 | 157.89 | 156.62 | 157.75 | 826,835 | +1.19(+0.76%) |
Oct 20, 2021 | 156.33 | 157.60 | 156.31 | 156.56 | 1,942,302 | +0.30(+0.19%) |
Oct 19, 2021 | 155.62 | 157.07 | 155.56 | 156.26 | 1,562,802 | +1.67(+1.08%) |
Oct 18, 2021 | 155.45 | 155.45 | 153.71 | 154.59 | 1,777,859 | -1.33(-0.85%) |
Oct 15, 2021 | 157.71 | 158.09 | 155.66 | 155.92 | 1,014,263 | -0.81(-0.51%) |
Oct 14, 2021 | 155.99 | 157.65 | 155.88 | 156.73 | 1,302,806 | +2.26(+1.47%) |
Oct 13, 2021 | 154.52 | 155.18 | 154.01 | 154.46 | 1,205,953 | +0.89(+0.58%) |
Oct 12, 2021 | 154.37 | 155.09 | 153.14 | 153.57 | 1,317,600 | +0.18(+0.12%) |
Oct 11, 2021 | 153.90 | 155.35 | 153.12 | 153.39 | 1,775,955 | -0.54(-0.35%) |
Oct 08, 2021 | 155.79 | 155.79 | 153.64 | 153.93 | 1,300,253 | -1.17(-0.76%) |
Oct 07, 2021 | 153.89 | 156.43 | 153.05 | 155.10 | 1,784,699 | +2.36(+1.55%) |
Oct 06, 2021 | 153.50 | 154.24 | 152.27 | 152.74 | 3,667,776 | -1.93(-1.25%) |
Oct 05, 2021 | 154.92 | 156.63 | 154.62 | 154.66 | 1,908,440 | +0.30(+0.19%) |
Oct 04, 2021 | 155.32 | 156.25 | 153.85 | 154.36 | 3,391,328 | -3.41(-2.16%) |
Oct 01, 2021 | 159.00 | 159.00 | 153.96 | 157.78 | 4,707,014 | -2.73(-1.70%) |
Sep 30, 2021 | 161.42 | 162.44 | 160.43 | 160.51 | 2,842,993 | +0.27(+0.17%) |
Sep 29, 2021 | 162.51 | 162.95 | 159.99 | 160.24 | 2,454,936 | -0.71(-0.44%) |
Sep 28, 2021 | 164.25 | 164.25 | 160.73 | 160.96 | 3,212,563 | -5.34(-3.21%) |
Sep 27, 2021 | 168.71 | 169.14 | 165.84 | 166.30 | 1,559,676 | -2.96(-1.75%) |
Sep 24, 2021 | 171.67 | 171.80 | 168.98 | 169.25 | 1,519,059 | -3.28(-1.90%) |
Sep 23, 2021 | 170.72 | 173.06 | 170.49 | 172.54 | 2,804,906 | +2.30(+1.35%) |
Sep 22, 2021 | 170.52 | 171.27 | 168.82 | 170.24 | 1,306,425 | +0.04(+0.02%) |
Sep 21, 2021 | 169.37 | 171.19 | 169.03 | 170.20 | 1,013,971 | +1.64(+0.97%) |
Sep 20, 2021 | 169.19 | 170.82 | 167.02 | 168.56 | 1,984,092 | -3.67(-2.13%) |
Sep 17, 2021 | 171.56 | 172.36 | 169.33 | 172.23 | 4,484,270 | +1.09(+0.64%) |
Sep 16, 2021 | 169.85 | 171.56 | 168.93 | 171.14 | 1,841,798 | +0.70(+0.41%) |
Sep 15, 2021 | 169.23 | 170.82 | 168.59 | 170.43 | 1,619,572 | +1.85(+1.10%) |
Sep 14, 2021 | 169.31 | 171.03 | 168.28 | 168.58 | 2,131,304 | -0.39(-0.23%) |
Sep 13, 2021 | 172.75 | 172.75 | 168.35 | 168.97 | 2,176,208 | -2.89(-1.68%) |
Sep 10, 2021 | 173.90 | 173.90 | 171.42 | 171.85 | 1,453,439 | -0.65(-0.37%) |
Sep 09, 2021 | 172.18 | 174.20 | 172.18 | 172.50 | 2,620,483 | +0.12(+0.07%) |
Sep 08, 2021 | 173.71 | 173.97 | 171.47 | 172.38 | 1,612,129 | -1.48(-0.85%) |
Sep 07, 2021 | 173.94 | 174.40 | 172.47 | 173.86 | 2,426,111 | -0.56(-0.32%) |
Sep 03, 2021 | 174.35 | 174.58 | 172.93 | 174.41 | 1,244,942 | -0.20(-0.11%) |
Sep 02, 2021 | 173.51 | 174.62 | 172.95 | 174.61 | 1,844,988 | +1.93(+1.12%) |
Sep 01, 2021 | 171.75 | 173.21 | 170.98 | 172.68 | 2,092,584 | +1.77(+1.03%) |
Aug 31, 2021 | 171.32 | 172.21 | 169.97 | 170.91 | 1,931,922 | +0.29(+0.17%) |
Aug 30, 2021 | 170.49 | 172.19 | 169.77 | 170.62 | 2,005,697 | +0.18(+0.10%) |
Aug 27, 2021 | 170.38 | 172.21 | 169.09 | 170.44 | 2,518,412 | +0.40(+0.23%) |
Aug 26, 2021 | 171.14 | 172.31 | 169.44 | 170.05 | 1,936,680 | -1.03(-0.60%) |
Aug 25, 2021 | 169.77 | 171.47 | 168.98 | 171.08 | 2,263,722 | +0.99(+0.58%) |
Aug 24, 2021 | 169.91 | 170.47 | 168.76 | 170.09 | 1,437,416 | -0.48(-0.28%) |
Aug 23, 2021 | 167.61 | 170.86 | 167.45 | 170.56 | 2,244,506 | +4.73(+2.85%) |
Aug 20, 2021 | 163.77 | 166.47 | 163.14 | 165.83 | 1,971,952 | +2.52(+1.54%) |
Aug 19, 2021 | 164.65 | 166.00 | 162.96 | 163.31 | 1,946,385 | -3.69(-2.21%) |
Aug 18, 2021 | 169.65 | 170.03 | 166.86 | 167.00 | 1,649,330 | -2.20(-1.30%) |
Aug 17, 2021 | 164.00 | 169.20 | 163.92 | 169.20 | 3,059,157 | +3.14(+1.89%) |
Aug 16, 2021 | 167.34 | 167.34 | 163.48 | 166.07 | 3,330,444 | -1.98(-1.18%) |
Aug 13, 2021 | 169.06 | 169.20 | 167.55 | 168.05 | 2,053,257 | +0.16(+0.09%) |
Aug 12, 2021 | 167.38 | 168.49 | 165.80 | 167.89 | 2,479,568 | +1.38(+0.83%) |
Aug 11, 2021 | 171.73 | 171.76 | 165.04 | 166.51 | 4,683,107 | -5.09(-2.97%) |
Aug 10, 2021 | 175.10 | 175.96 | 170.97 | 171.60 | 4,108,359 | -3.20(-1.83%) |
Aug 09, 2021 | 170.75 | 175.40 | 170.71 | 174.81 | 5,554,757 | +4.06(+2.38%) |
Aug 06, 2021 | 171.86 | 172.13 | 168.89 | 170.75 | 1,990,233 | -2.71(-1.56%) |
Aug 05, 2021 | 170.63 | 173.48 | 169.33 | 173.46 | 3,509,113 | +2.68(+1.57%) |
Aug 04, 2021 | 167.59 | 172.26 | 167.31 | 170.78 | 4,719,509 | +2.73(+1.62%) |
Aug 03, 2021 | 164.87 | 168.05 | 164.01 | 168.05 | 1,664,481 | +3.52(+2.14%) |
Aug 02, 2021 | 165.87 | 166.11 | 164.19 | 164.53 | 2,255,801 | +0.07(+0.04%) |
Jul 30, 2021 | 164.46 | 165.51 | 163.77 | 164.46 | 2,220,344 | -0.02(-0.01%) |
Jul 29, 2021 | 166.28 | 166.49 | 164.10 | 164.48 | 1,873,478 | -1.00(-0.61%) |
Jul 28, 2021 | 162.04 | 166.12 | 161.48 | 165.48 | 2,695,207 | +4.52(+2.81%) |
Jul 27, 2021 | 162.02 | 162.22 | 158.57 | 160.96 | 3,810,137 | -1.31(-0.81%) |
Jul 26, 2021 | 165.04 | 165.49 | 161.83 | 162.27 | 1,977,142 | -3.12(-1.89%) |
Jul 23, 2021 | 164.67 | 165.42 | 162.99 | 165.39 | 3,145,252 | +1.44(+0.88%) |
Jul 22, 2021 | 163.69 | 164.66 | 162.98 | 163.96 | 1,264,272 | +0.43(+0.26%) |
Jul 21, 2021 | 162.37 | 163.58 | 160.12 | 163.53 | 2,287,462 | +0.75(+0.46%) |
Jul 20, 2021 | 160.83 | 163.81 | 160.63 | 162.78 | 6,184,006 | +2.28(+1.42%) |
Jul 19, 2021 | 157.60 | 161.38 | 157.24 | 160.49 | 4,591,423 | +1.09(+0.68%) |
Jul 16, 2021 | 158.93 | 160.52 | 158.29 | 159.40 | 4,930,140 | +1.42(+0.90%) |
Jul 15, 2021 | 157.32 | 158.23 | 155.86 | 157.98 | 5,175,144 | +0.36(+0.23%) |
Jul 14, 2021 | 160.01 | 160.01 | 157.26 | 157.63 | 2,195,847 | -2.03(-1.27%) |
Jul 13, 2021 | 160.71 | 161.06 | 159.41 | 159.66 | 789,014 | -1.59(-0.98%) |
Jul 12, 2021 | 162.24 | 162.69 | 160.85 | 161.25 | 1,729,634 | -0.60(-0.37%) |
Jul 09, 2021 | 160.70 | 162.29 | 159.66 | 161.85 | 3,518,171 | +1.39(+0.86%) |
Jul 08, 2021 | 157.45 | 160.93 | 157.34 | 160.46 | 2,104,814 | +0.32(+0.20%) |
Jul 07, 2021 | 161.97 | 161.97 | 158.79 | 160.15 | 2,110,282 | -1.42(-0.88%) |
Jul 06, 2021 | 162.69 | 162.71 | 160.55 | 161.56 | 2,274,896 | -1.87(-1.14%) |
Jul 02, 2021 | 164.47 | 164.47 | 162.13 | 163.43 | 2,373,520 | -0.37(-0.22%) |
Jul 01, 2021 | 162.40 | 163.87 | 161.61 | 163.80 | 2,909,162 | +1.45(+0.89%) |
Jun 30, 2021 | 162.21 | 163.51 | 161.19 | 162.35 | 2,448,093 | +0.05(+0.03%) |
Jun 29, 2021 | 162.04 | 163.06 | 161.13 | 162.30 | 1,473,356 | +0.23(+0.14%) |
Jun 28, 2021 | 163.21 | 163.69 | 161.75 | 162.07 | 1,818,426 | +0.24(+0.15%) |
Jun 25, 2021 | 160.76 | 161.83 | 160.53 | 161.83 | 3,619,232 | +1.35(+0.84%) |
Jun 24, 2021 | 159.72 | 161.56 | 159.59 | 160.48 | 3,225,565 | +1.26(+0.79%) |
Jun 23, 2021 | 159.54 | 160.55 | 158.13 | 159.22 | 2,192,046 | -0.41(-0.25%) |
Jun 22, 2021 | 159.06 | 159.94 | 158.12 | 159.63 | 2,353,575 | +0.70(+0.44%) |
Jun 21, 2021 | 157.76 | 159.64 | 156.82 | 158.93 | 3,430,530 | +1.42(+0.90%) |
Jun 18, 2021 | 156.53 | 157.57 | 155.52 | 157.51 | 2,941,457 | -0.29(-0.18%) |
Jun 17, 2021 | 156.53 | 158.56 | 156.13 | 157.79 | 2,291,308 | +0.76(+0.49%) |
Jun 16, 2021 | 158.08 | 159.22 | 154.91 | 157.03 | 2,425,809 | -1.14(-0.72%) |
Jun 15, 2021 | 160.42 | 160.45 | 157.63 | 158.17 | 5,115,837 | -2.38(-1.48%) |
Jun 14, 2021 | 160.70 | 161.44 | 159.80 | 160.55 | 2,332,852 | -0.27(-0.17%) |
Jun 11, 2021 | 161.41 | 161.51 | 159.60 | 160.82 | 2,554,772 | -1.08(-0.67%) |
Jun 10, 2021 | 159.27 | 162.33 | 158.32 | 161.90 | 2,800,803 | +2.69(+1.69%) |
Jun 09, 2021 | 157.62 | 160.15 | 157.62 | 159.21 | 3,495,345 | +2.41(+1.54%) |
Jun 08, 2021 | 157.94 | 158.56 | 154.36 | 156.80 | 4,019,032 | -0.20(-0.13%) |
Jun 07, 2021 | 152.03 | 160.52 | 151.76 | 157.00 | 15,322,292 | +5.22(+3.44%) |
Jun 04, 2021 | 150.80 | 152.59 | 150.48 | 151.78 | 3,777,259 | +2.12(+1.42%) |
Jun 03, 2021 | 149.33 | 150.26 | 147.94 | 149.66 | 3,066,349 | -0.20(-0.13%) |
Jun 02, 2021 | 149.88 | 150.89 | 148.98 | 149.86 | 3,391,757 | +0.18(+0.12%) |
Jun 01, 2021 | 151.77 | 151.77 | 148.56 | 149.68 | 3,288,752 | -1.04(-0.69%) |
May 28, 2021 | 150.46 | 152.70 | 150.31 | 150.72 | 3,227,522 | +1.17(+0.78%) |
May 27, 2021 | 149.55 | 149.97 | 148.49 | 149.55 | 3,744,266 | +0.18(+0.12%) |
May 26, 2021 | 148.87 | 149.38 | 147.98 | 149.37 | 2,726,273 | +0.89(+0.60%) |
May 25, 2021 | 149.67 | 150.07 | 148.08 | 148.48 | 3,237,337 | -0.76(-0.51%) |
May 24, 2021 | 150.86 | 151.35 | 149.23 | 149.24 | 2,254,046 | -1.01(-0.67%) |
May 21, 2021 | 152.05 | 152.43 | 150.03 | 150.25 | 1,982,154 | -0.69(-0.46%) |
May 20, 2021 | 148.32 | 152.16 | 148.13 | 150.95 | 4,695,302 | +3.01(+2.03%) |
May 19, 2021 | 147.09 | 148.25 | 146.46 | 147.94 | 4,613,046 | -1.38(-0.92%) |
May 18, 2021 | 149.09 | 151.62 | 148.68 | 149.32 | 3,012,010 | +0.53(+0.36%) |
May 17, 2021 | 147.78 | 149.41 | 146.98 | 148.79 | 2,605,600 | +0.32(+0.21%) |
May 14, 2021 | 146.32 | 149.00 | 145.58 | 148.47 | 2,928,180 | +3.52(+2.43%) |
May 13, 2021 | 146.02 | 146.84 | 143.22 | 144.95 | 3,936,070 | -0.23(-0.16%) |
May 12, 2021 | 144.73 | 147.20 | 144.63 | 145.18 | 4,705,753 | -1.47(-1.00%) |
May 11, 2021 | 142.62 | 147.60 | 141.89 | 146.64 | 6,607,929 | +0.80(+0.55%) |
May 10, 2021 | 148.64 | 148.65 | 145.36 | 145.84 | 3,436,840 | -2.66(-1.79%) |
May 07, 2021 | 148.43 | 150.52 | 147.81 | 148.50 | 3,492,936 | +1.30(+0.88%) |
May 06, 2021 | 146.25 | 147.27 | 143.93 | 147.20 | 6,765,095 | -0.53(-0.36%) |
May 05, 2021 | 149.78 | 150.43 | 146.78 | 147.72 | 3,400,096 | -1.33(-0.89%) |
May 04, 2021 | 152.62 | 152.62 | 148.24 | 149.05 | 4,063,108 | -4.35(-2.84%) |
May 03, 2021 | 154.75 | 155.19 | 153.19 | 153.41 | 2,474,250 | +0.02(+0.01%) |
Apr 30, 2021 | 152.50 | 155.44 | 152.50 | 153.39 | 2,682,519 | -0.27(-0.17%) |
Apr 29, 2021 | 155.97 | 156.13 | 152.24 | 153.66 | 2,773,787 | -1.84(-1.19%) |
Apr 28, 2021 | 155.70 | 156.21 | 153.94 | 155.50 | 3,742,088 | -1.10(-0.70%) |
Apr 27, 2021 | 157.57 | 158.08 | 155.84 | 156.60 | 3,444,975 | -0.41(-0.26%) |
Apr 26, 2021 | 154.66 | 157.33 | 153.50 | 157.01 | 4,305,876 | +2.96(+1.92%) |
Apr 23, 2021 | 153.75 | 154.60 | 153.03 | 154.05 | 1,631,610 | +0.65(+0.42%) |
Apr 22, 2021 | 153.15 | 155.90 | 151.59 | 153.41 | 5,105,610 | +0.09(+0.06%) |
Apr 21, 2021 | 150.46 | 153.52 | 149.81 | 153.32 | 3,606,723 | +2.97(+1.97%) |
Apr 20, 2021 | 150.10 | 151.60 | 148.34 | 150.35 | 2,890,371 | +0.00(+0.00%) |
Apr 19, 2021 | 151.28 | 152.43 | 149.46 | 150.35 | 2,046,820 | -1.67(-1.10%) |
Apr 16, 2021 | 152.82 | 153.03 | 151.16 | 152.02 | 2,584,525 | +0.07(+0.05%) |
Apr 15, 2021 | 151.25 | 153.26 | 150.93 | 151.95 | 3,641,903 | +1.83(+1.22%) |
Apr 14, 2021 | 148.92 | 151.91 | 148.47 | 150.12 | 3,864,022 | +2.11(+1.43%) |
Apr 13, 2021 | 146.41 | 148.14 | 145.68 | 148.00 | 2,805,734 | +2.69(+1.85%) |
Apr 12, 2021 | 147.44 | 147.56 | 144.49 | 145.31 | 5,161,440 | -2.21(-1.50%) |
Apr 09, 2021 | 147.77 | 148.09 | 146.65 | 147.53 | 4,095,862 | -0.65(-0.44%) |
Apr 08, 2021 | 148.84 | 149.82 | 147.52 | 148.18 | 3,990,463 | +0.53(+0.36%) |
Apr 07, 2021 | 149.95 | 150.18 | 147.16 | 147.65 | 4,375,510 | -2.70(-1.79%) |
Apr 06, 2021 | 151.42 | 152.59 | 149.89 | 150.34 | 2,828,711 | -0.59(-0.39%) |
Apr 05, 2021 | 151.16 | 151.45 | 149.95 | 150.94 | 2,434,381 | +0.64(+0.43%) |
Apr 01, 2021 | 150.77 | 152.18 | 149.74 | 150.29 | 2,328,855 | +0.95(+0.64%) |
Mar 31, 2021 | 146.70 | 149.86 | 146.31 | 149.34 | 3,792,900 | +3.85(+2.65%) |
Mar 30, 2021 | 145.31 | 147.15 | 143.65 | 145.49 | 3,698,926 | -0.57(-0.39%) |
Mar 29, 2021 | 147.59 | 147.84 | 145.28 | 146.06 | 3,429,963 | -1.87(-1.27%) |
Mar 26, 2021 | 147.92 | 148.46 | 145.19 | 147.93 | 3,806,317 | +0.46(+0.31%) |
Mar 25, 2021 | 145.48 | 147.97 | 144.00 | 147.48 | 6,218,456 | +1.49(+1.02%) |
Mar 24, 2021 | 150.97 | 151.11 | 145.95 | 145.99 | 5,062,238 | -4.27(-2.84%) |
Mar 23, 2021 | 155.75 | 156.22 | 149.81 | 150.26 | 4,567,843 | -6.14(-3.93%) |
Mar 22, 2021 | 154.61 | 157.31 | 154.34 | 156.40 | 3,388,060 | +1.91(+1.24%) |
Mar 19, 2021 | 152.33 | 154.85 | 151.51 | 154.49 | 5,302,914 | +2.59(+1.70%) |
Mar 18, 2021 | 154.68 | 155.83 | 151.57 | 151.90 | 2,885,161 | -4.87(-3.10%) |
Mar 17, 2021 | 154.17 | 157.87 | 153.06 | 156.77 | 3,407,782 | +1.09(+0.70%) |
Mar 16, 2021 | 156.58 | 157.79 | 153.69 | 155.68 | 2,901,070 | +0.03(+0.02%) |
Mar 15, 2021 | 154.10 | 155.83 | 152.94 | 155.65 | 2,098,092 | +2.29(+1.49%) |
Mar 12, 2021 | 152.67 | 153.65 | 151.07 | 153.36 | 2,642,728 | -1.12(-0.72%) |
Mar 11, 2021 | 152.57 | 154.93 | 151.91 | 154.48 | 3,798,524 | +4.23(+2.82%) |
Mar 10, 2021 | 152.31 | 153.21 | 149.91 | 150.25 | 3,828,322 | +0.05(+0.03%) |
Mar 09, 2021 | 148.41 | 151.74 | 148.22 | 150.20 | 3,610,269 | +4.29(+2.94%) |
Mar 08, 2021 | 148.65 | 151.03 | 145.78 | 145.91 | 4,102,247 | -2.89(-1.94%) |
Mar 05, 2021 | 147.14 | 148.80 | 141.19 | 148.80 | 7,768,048 | +2.98(+2.05%) |
Mar 04, 2021 | 149.21 | 150.39 | 143.94 | 145.82 | 9,100,183 | -3.60(-2.41%) |
Mar 03, 2021 | 154.10 | 154.85 | 149.41 | 149.42 | 5,063,049 | -5.55(-3.58%) |
Mar 02, 2021 | 157.77 | 157.77 | 154.97 | 154.97 | 2,418,478 | -3.25(-2.05%) |
Mar 01, 2021 | 157.43 | 158.58 | 156.95 | 158.22 | 2,724,281 | +2.70(+1.73%) |
Feb 26, 2021 | 156.66 | 157.74 | 152.75 | 155.52 | 4,597,884 | -0.22(-0.14%) |
Feb 25, 2021 | 159.77 | 161.13 | 154.68 | 155.74 | 4,881,136 | -4.23(-2.65%) |
Feb 24, 2021 | 158.51 | 161.31 | 157.72 | 159.97 | 2,378,966 | +1.54(+0.97%) |
Feb 23, 2021 | 158.87 | 159.85 | 153.79 | 158.44 | 5,947,832 | -2.25(-1.40%) |
Feb 22, 2021 | 163.53 | 163.80 | 160.65 | 160.68 | 2,277,026 | -4.13(-2.51%) |
Feb 19, 2021 | 164.16 | 166.34 | 163.74 | 164.82 | 2,236,683 | +1.60(+0.98%) |
Feb 18, 2021 | 164.84 | 164.84 | 161.92 | 163.22 | 1,740,966 | -2.81(-1.69%) |
Feb 17, 2021 | 164.10 | 166.22 | 163.10 | 166.03 | 2,573,265 | +0.52(+0.31%) |
Feb 16, 2021 | 169.47 | 170.45 | 165.01 | 165.51 | 2,467,890 | -3.68(-2.17%) |
Feb 12, 2021 | 167.84 | 169.83 | 166.82 | 169.19 | 1,855,762 | +0.98(+0.58%) |
Feb 11, 2021 | 169.54 | 170.05 | 166.89 | 168.21 | 2,334,498 | -0.53(-0.31%) |
Feb 10, 2021 | 171.46 | 172.48 | 167.10 | 168.73 | 3,364,730 | -1.39(-0.82%) |
Feb 09, 2021 | 171.34 | 171.36 | 169.57 | 170.12 | 2,636,184 | -0.93(-0.54%) |
Feb 08, 2021 | 168.53 | 171.05 | 167.80 | 171.05 | 1,846,815 | +3.52(+2.10%) |
Feb 05, 2021 | 165.63 | 168.01 | 164.77 | 167.53 | 1,886,640 | +2.90(+1.76%) |
Feb 04, 2021 | 163.31 | 164.91 | 162.21 | 164.63 | 1,761,028 | +2.22(+1.37%) |
Feb 03, 2021 | 163.20 | 164.81 | 161.63 | 162.41 | 1,960,538 | -0.61(-0.38%) |
Feb 02, 2021 | 162.79 | 163.22 | 160.50 | 163.02 | 3,593,527 | +1.79(+1.11%) |
Feb 01, 2021 | 161.81 | 162.30 | 159.34 | 161.23 | 2,495,757 | +2.03(+1.28%) |
Jan 29, 2021 | 160.89 | 162.70 | 157.34 | 159.20 | 2,927,283 | +0.23(+0.14%) |
Jan 28, 2021 | 159.14 | 162.86 | 158.81 | 158.97 | 2,947,431 | +0.56(+0.35%) |
Jan 27, 2021 | 160.66 | 163.06 | 157.88 | 158.41 | 4,214,885 | -4.94(-3.02%) |
Jan 26, 2021 | 166.59 | 167.00 | 163.06 | 163.35 | 3,394,576 | -2.89(-1.74%) |
Jan 25, 2021 | 164.37 | 166.33 | 162.74 | 166.24 | 2,477,277 | +3.03(+1.86%) |
Jan 22, 2021 | 161.17 | 163.78 | 161.13 | 163.21 | 1,383,623 | +1.15(+0.71%) |
Jan 21, 2021 | 164.13 | 164.26 | 161.07 | 162.06 | 2,815,816 | -1.46(-0.89%) |
Jan 20, 2021 | 163.94 | 164.87 | 163.04 | 163.52 | 1,883,113 | +0.17(+0.10%) |
Jan 19, 2021 | 161.69 | 163.48 | 161.49 | 163.35 | 4,884,705 | +3.09(+1.93%) |
Jan 15, 2021 | 160.46 | 162.13 | 158.53 | 160.26 | 2,243,040 | -0.16(-0.10%) |
Jan 14, 2021 | 157.07 | 160.76 | 157.00 | 160.42 | 1,769,395 | +3.81(+2.43%) |
Jan 13, 2021 | 157.28 | 158.19 | 156.32 | 156.61 | 1,806,534 | -0.33(-0.21%) |
Jan 12, 2021 | 157.20 | 158.19 | 155.45 | 156.94 | 3,269,995 | +0.39(+0.25%) |
Jan 11, 2021 | 156.05 | 157.78 | 154.61 | 156.55 | 3,786,787 | -0.26(-0.16%) |
Jan 08, 2021 | 155.35 | 158.18 | 154.36 | 156.81 | 4,453,487 | +0.95(+0.61%) |
Jan 07, 2021 | 152.45 | 156.01 | 152.20 | 155.86 | 2,762,662 | +4.60(+3.04%) |
Jan 06, 2021 | 147.84 | 152.55 | 147.81 | 151.26 | 3,700,834 | +1.81(+1.21%) |
Jan 05, 2021 | 149.00 | 149.69 | 148.21 | 149.45 | 3,382,435 | +0.31(+0.21%) |