Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 143.14 | 145.63 | 145.63 | 24,385 | +1.81(+1.26%) | |
Jan 28, 2022 | 140.68 | 143.82 | 140.52 | 143.82 | 8,100 | +1.98(+1.40%) |
Jan 27, 2022 | 143.35 | 144.43 | 141.11 | 141.84 | 82,302 | -0.58(-0.41%) |
Jan 26, 2022 | 145.27 | 145.27 | 141.95 | 142.41 | 3,869 | -0.85(-0.59%) |
Jan 25, 2022 | 140.99 | 144.26 | 140.99 | 143.26 | 5,117 | -0.62(-0.43%) |
Jan 24, 2022 | 140.90 | 143.88 | 138.65 | 143.88 | 14,819 | +0.71(+0.49%) |
Jan 21, 2022 | 144.68 | 145.67 | 142.94 | 143.18 | 19,967 | -2.37(-1.63%) |
Jan 20, 2022 | 148.10 | 149.01 | 145.33 | 145.55 | 11,317 | -1.53(-1.04%) |
Jan 19, 2022 | 149.93 | 149.93 | 147.09 | 147.09 | 13,792 | -1.76(-1.18%) |
Jan 18, 2022 | 150.85 | 150.85 | 148.47 | 148.84 | 13,658 | -2.58(-1.70%) |
Jan 14, 2022 | 151.42 | 0 | +0.33(+0.22%) | |||
Jan 13, 2022 | 152.14 | 152.69 | 151.09 | 151.09 | 22,491 | -0.37(-0.25%) |
Jan 12, 2022 | 152.33 | 152.33 | 151.14 | 151.46 | 24,217 | -0.06(-0.04%) |
Jan 11, 2022 | 149.93 | 151.53 | 149.59 | 151.52 | 8,672 | +1.34(+0.89%) |
Jan 10, 2022 | 150.56 | 150.56 | 148.36 | 150.17 | 80,139 | -0.54(-0.36%) |
Jan 07, 2022 | 150.47 | 151.03 | 150.16 | 150.71 | 23,126 | +0.55(+0.36%) |
Jan 06, 2022 | 150.01 | 150.82 | 149.72 | 150.16 | 22,573 | +0.38(+0.25%) |
Jan 05, 2022 | 151.99 | 152.42 | 149.78 | 149.78 | 10,728 | -1.70(-1.12%) |
Jan 04, 2022 | 151.52 | 151.70 | 151.26 | 151.49 | 3,290 | +1.89(+1.26%) |
Jan 03, 2022 | 148.88 | 149.60 | 148.88 | 149.60 | 11,307 | +1.24(+0.84%) |
Dec 31, 2021 | 148.51 | 148.74 | 148.36 | 148.36 | 3,440 | -0.03(-0.02%) |
Dec 30, 2021 | 149.29 | 149.29 | 148.39 | 148.39 | 2,747 | -0.38(-0.26%) |
Dec 29, 2021 | 148.73 | 148.77 | 148.46 | 148.77 | 6,173 | +0.39(+0.26%) |
Dec 28, 2021 | 148.83 | 148.83 | 148.38 | 148.38 | 2,848 | +0.19(+0.13%) |
Dec 27, 2021 | 146.86 | 148.19 | 146.86 | 148.19 | 6,428 | +1.47(+1.00%) |
Dec 23, 2021 | 146.57 | 146.78 | 146.57 | 146.72 | 5,621 | +1.02(+0.70%) |
Dec 22, 2021 | 144.85 | 145.70 | 144.85 | 145.70 | 3,447 | +1.09(+0.76%) |
Dec 21, 2021 | 143.86 | 144.69 | 143.78 | 144.61 | 8,040 | +2.39(+1.68%) |
Dec 20, 2021 | 141.88 | 142.22 | 140.87 | 142.22 | 11,449 | -1.75(-1.22%) |
Dec 17, 2021 | 144.50 | 145.12 | 143.98 | 143.98 | 5,678 | -1.82(-1.25%) |
Dec 16, 2021 | 146.70 | 146.98 | 145.80 | 145.80 | 3,955 | +0.31(+0.21%) |
Dec 15, 2021 | 143.44 | 145.49 | 143.37 | 145.49 | 5,680 | +1.54(+1.07%) |
Dec 14, 2021 | 143.64 | 144.81 | 143.64 | 143.95 | 6,295 | -0.38(-0.26%) |
Dec 13, 2021 | 145.75 | 145.75 | 144.09 | 144.32 | 3,993 | -1.34(-0.92%) |
Dec 10, 2021 | 144.86 | 145.66 | 144.81 | 145.66 | 3,045 | +1.12(+0.77%) |
Dec 09, 2021 | 144.59 | 144.59 | 144.55 | 144.55 | 1,889 | -0.50(-0.35%) |
Dec 08, 2021 | 145.09 | 145.17 | 144.71 | 145.05 | 6,254 | +0.09(+0.06%) |
Dec 07, 2021 | 144.67 | 145.50 | 144.49 | 144.96 | 12,297 | +2.08(+1.45%) |
Dec 06, 2021 | 141.92 | 143.87 | 141.92 | 142.88 | 7,176 | +2.06(+1.46%) |
Dec 03, 2021 | 142.34 | 142.34 | 140.03 | 140.82 | 4,234 | -0.52(-0.37%) |
Dec 02, 2021 | 138.89 | 141.94 | 138.89 | 141.34 | 6,736 | +2.47(+1.78%) |
Dec 01, 2021 | 141.81 | 143.17 | 138.87 | 138.87 | 9,157 | -1.42(-1.01%) |
Nov 30, 2021 | 142.14 | 143.69 | 140.11 | 140.30 | 6,369 | -3.40(-2.37%) |
Nov 29, 2021 | 144.70 | 144.70 | 142.91 | 143.69 | 4,250 | +0.78(+0.55%) |
Nov 26, 2021 | 143.62 | 143.62 | 142.15 | 142.91 | 5,210 | -3.75(-2.56%) |
Nov 24, 2021 | 146.50 | 146.66 | 146.49 | 146.66 | 3,504 | -0.11(-0.07%) |
Nov 23, 2021 | 145.75 | 146.77 | 145.75 | 146.77 | 5,434 | +0.90(+0.62%) |
Nov 22, 2021 | 145.79 | 146.68 | 145.79 | 145.87 | 9,063 | +0.96(+0.66%) |
Nov 19, 2021 | 145.35 | 145.43 | 144.79 | 144.91 | 7,562 | -1.26(-0.86%) |
Nov 18, 2021 | 145.57 | 146.17 | 146.15 | 146.17 | 3,864 | -0.23(-0.16%) |
Nov 17, 2021 | 146.48 | 146.50 | 146.24 | 146.40 | 3,132 | -0.67(-0.45%) |
Nov 16, 2021 | 147.47 | 147.70 | 147.06 | 147.06 | 6,859 | -0.28(-0.19%) |
Nov 15, 2021 | 148.14 | 148.14 | 147.19 | 147.35 | 6,524 | +0.19(+0.13%) |
Nov 12, 2021 | 146.94 | 147.19 | 146.69 | 147.15 | 3,417 | +0.45(+0.31%) |
Nov 11, 2021 | 146.76 | 146.91 | 146.71 | 146.71 | 3,495 | +0.28(+0.19%) |
Nov 10, 2021 | 147.12 | 146.42 | 5,833 | -0.65(-0.44%) | ||
Nov 09, 2021 | 147.59 | 147.59 | 146.66 | 147.07 | 3,434 | -0.29(-0.20%) |
Nov 08, 2021 | 147.73 | 147.81 | 147.29 | 147.36 | 3,416 | +0.20(+0.14%) |
Nov 05, 2021 | 147.48 | 147.68 | 147.00 | 147.16 | 4,438 | +1.06(+0.73%) |
Nov 04, 2021 | 146.87 | 146.87 | 145.55 | 146.10 | 3,796 | -0.37(-0.25%) |
Nov 03, 2021 | 145.13 | 146.56 | 145.13 | 146.47 | 6,073 | +1.32(+0.91%) |
Nov 02, 2021 | 144.66 | 145.26 | 144.66 | 145.15 | 4,662 | +0.39(+0.27%) |
Nov 01, 2021 | 144.35 | 144.80 | 144.32 | 144.75 | 3,207 | +0.90(+0.63%) |
Oct 29, 2021 | 143.77 | 144.11 | 143.66 | 143.85 | 2,514 | -0.17(-0.12%) |
Oct 28, 2021 | 143.67 | 144.04 | 143.66 | 144.02 | 3,337 | +1.39(+0.98%) |
Oct 27, 2021 | 144.14 | 144.14 | 142.63 | 142.63 | 16,657 | -1.97(-1.36%) |
Oct 26, 2021 | 145.19 | 144.59 | 4,433 | -0.06(-0.04%) | ||
Oct 25, 2021 | 144.82 | 144.82 | 144.37 | 144.66 | 10,968 | +0.35(+0.24%) |
Oct 22, 2021 | 144.59 | 144.65 | 143.67 | 144.31 | 32,143 | +0.22(+0.15%) |
Oct 21, 2021 | 144.29 | 144.29 | 143.52 | 144.09 | 29,715 | -0.09(-0.07%) |
Oct 20, 2021 | 143.57 | 144.49 | 143.46 | 144.18 | 32,986 | +0.99(+0.69%) |
Oct 19, 2021 | 142.69 | 143.20 | 142.63 | 143.20 | 27,871 | +0.94(+0.66%) |
Oct 18, 2021 | 141.85 | 142.57 | 141.85 | 142.26 | 16,058 | -0.02(-0.01%) |
Oct 15, 2021 | 142.48 | 142.66 | 142.28 | 142.28 | 7,312 | +0.90(+0.64%) |
Oct 14, 2021 | 140.38 | 141.47 | 140.38 | 141.38 | 4,318 | +1.97(+1.41%) |
Oct 13, 2021 | 139.45 | 139.45 | 138.00 | 139.41 | 20,835 | +0.09(+0.06%) |
Oct 12, 2021 | 139.97 | 139.97 | 139.18 | 139.32 | 7,163 | -0.28(-0.20%) |
Oct 11, 2021 | 141.00 | 141.40 | 139.59 | 139.59 | 11,104 | -0.97(-0.69%) |
Oct 08, 2021 | 140.95 | 141.05 | 140.43 | 140.56 | 9,141 | +0.22(+0.16%) |
Oct 07, 2021 | 140.48 | 141.24 | 140.34 | 140.34 | 5,195 | +1.23(+0.88%) |
Oct 06, 2021 | 137.60 | 139.11 | 137.06 | 139.11 | 12,680 | +0.05(+0.03%) |
Oct 05, 2021 | 138.67 | 139.72 | 138.67 | 139.06 | 4,290 | +1.19(+0.87%) |
Oct 04, 2021 | 138.20 | 138.44 | 137.71 | 137.87 | 5,982 | -0.57(-0.41%) |
Oct 01, 2021 | 137.22 | 139.22 | 136.40 | 138.44 | 6,877 | +1.42(+1.04%) |
Sep 30, 2021 | 139.29 | 139.30 | 137.01 | 137.02 | 6,349 | -1.91(-1.37%) |
Sep 29, 2021 | 139.15 | 139.25 | 138.93 | 138.93 | 2,448 | +0.29(+0.21%) |
Sep 28, 2021 | 140.32 | 140.32 | 138.64 | 138.64 | 10,000 | -1.91(-1.36%) |
Sep 27, 2021 | 140.00 | 140.90 | 140.00 | 140.55 | 6,246 | +0.98(+0.70%) |
Sep 24, 2021 | 139.22 | 139.86 | 139.22 | 139.58 | 19,776 | +0.29(+0.21%) |
Sep 23, 2021 | 138.18 | 139.94 | 138.18 | 139.29 | 6,544 | +1.97(+1.43%) |
Sep 22, 2021 | 137.42 | 137.93 | 137.32 | 137.32 | 2,269 | +1.31(+0.96%) |
Sep 21, 2021 | 137.10 | 137.10 | 135.75 | 136.01 | 16,698 | -0.20(-0.15%) |
Sep 20, 2021 | 136.36 | 136.36 | 134.69 | 136.21 | 8,995 | -2.44(-1.76%) |
Sep 17, 2021 | 138.97 | 139.00 | 138.49 | 138.65 | 1,686 | -0.88(-0.63%) |
Sep 16, 2021 | 140.15 | 140.15 | 138.96 | 139.53 | 2,306 | -0.24(-0.17%) |
Sep 15, 2021 | 139.32 | 139.99 | 139.32 | 139.77 | 2,610 | +1.43(+1.03%) |
Sep 14, 2021 | 139.11 | 139.11 | 138.17 | 138.34 | 5,758 | -1.42(-1.02%) |
Sep 13, 2021 | 139.98 | 140.03 | 139.13 | 139.76 | 4,826 | +1.02(+0.74%) |
Sep 10, 2021 | 140.43 | 140.43 | 138.74 | 138.74 | 5,837 | -1.14(-0.81%) |
Sep 09, 2021 | 140.32 | 140.94 | 139.88 | 139.88 | 3,464 | -0.49(-0.35%) |
Sep 08, 2021 | 140.51 | 140.75 | 140.07 | 140.36 | 6,464 | -0.38(-0.27%) |
Sep 07, 2021 | 141.50 | 141.50 | 140.73 | 140.74 | 5,622 | -0.95(-0.67%) |
Sep 03, 2021 | 141.65 | 141.82 | 141.53 | 141.69 | 2,908 | -0.42(-0.29%) |
Sep 02, 2021 | 141.92 | 142.31 | 141.82 | 142.11 | 4,874 | +0.80(+0.56%) |
Sep 01, 2021 | 141.58 | 141.68 | 141.26 | 141.32 | 8,738 | -0.39(-0.27%) |
Aug 31, 2021 | 141.88 | 142.10 | 141.67 | 141.70 | 8,768 | +0.00(+0.00%) |
Aug 30, 2021 | 142.06 | 142.20 | 141.70 | 141.70 | 6,266 | -0.33(-0.23%) |
Aug 27, 2021 | 141.43 | 142.18 | 141.43 | 142.03 | 7,697 | +1.53(+1.09%) |
Aug 26, 2021 | 140.84 | 141.03 | 140.45 | 140.50 | 4,985 | -1.12(-0.79%) |
Aug 25, 2021 | 141.37 | 141.87 | 141.24 | 141.62 | 3,989 | +0.71(+0.50%) |
Aug 24, 2021 | 140.97 | 141.14 | 140.71 | 140.91 | 4,765 | +0.53(+0.38%) |
Aug 23, 2021 | 139.95 | 140.68 | 139.95 | 140.38 | 3,065 | +1.07(+0.77%) |
Aug 20, 2021 | 138.76 | 139.31 | 138.68 | 139.31 | 13,074 | +1.08(+0.78%) |
Aug 19, 2021 | 138.08 | 138.87 | 137.96 | 138.23 | 7,942 | -0.71(-0.51%) |
Aug 18, 2021 | 140.51 | 140.61 | 138.94 | 138.94 | 7,079 | -1.61(-1.15%) |
Aug 17, 2021 | 140.83 | 140.84 | 139.79 | 140.55 | 5,664 | -0.98(-0.69%) |
Aug 16, 2021 | 141.06 | 141.53 | 140.39 | 141.53 | 7,095 | +0.06(+0.04%) |
Aug 13, 2021 | 141.64 | 141.64 | 141.43 | 141.48 | 4,263 | -0.16(-0.11%) |
Aug 12, 2021 | 141.86 | 141.86 | 140.93 | 141.64 | 3,710 | +0.12(+0.08%) |
Aug 11, 2021 | 141.16 | 141.52 | 141.03 | 141.52 | 7,732 | +0.90(+0.64%) |
Aug 10, 2021 | 139.91 | 140.63 | 139.87 | 140.62 | 3,780 | +1.12(+0.80%) |
Aug 09, 2021 | 139.76 | 139.76 | 139.28 | 139.50 | 6,445 | -0.21(-0.15%) |
Aug 06, 2021 | 139.61 | 139.81 | 139.61 | 139.71 | 2,331 | +1.03(+0.75%) |
Aug 05, 2021 | 138.35 | 138.68 | 138.35 | 138.68 | 4,865 | +0.86(+0.62%) |
Aug 04, 2021 | 138.64 | 138.64 | 137.82 | 137.82 | 3,440 | -1.54(-1.10%) |
Aug 03, 2021 | 137.69 | 139.35 | 137.26 | 139.35 | 6,739 | +1.29(+0.94%) |
Aug 02, 2021 | 138.81 | 139.52 | 138.03 | 138.06 | 5,308 | -0.30(-0.21%) |
Jul 30, 2021 | 139.15 | 139.30 | 138.22 | 138.36 | 10,788 | -0.77(-0.55%) |
Jul 29, 2021 | 138.97 | 139.57 | 138.91 | 139.13 | 8,061 | +0.89(+0.65%) |
Jul 28, 2021 | 138.47 | 138.67 | 137.87 | 138.24 | 16,214 | +0.07(+0.05%) |
Jul 27, 2021 | 138.21 | 138.21 | 137.54 | 138.17 | 8,511 | -0.38(-0.27%) |
Jul 26, 2021 | 138.31 | 138.54 | 138.16 | 138.54 | 18,817 | +0.71(+0.51%) |
Jul 23, 2021 | 137.70 | 137.84 | 137.23 | 137.84 | 10,226 | +0.90(+0.66%) |
Jul 22, 2021 | 137.68 | 137.68 | 136.64 | 136.93 | 9,995 | -0.62(-0.45%) |
Jul 21, 2021 | 136.57 | 137.73 | 136.57 | 137.55 | 12,926 | +1.42(+1.04%) |
Jul 20, 2021 | 135.44 | 136.41 | 135.44 | 136.13 | 88,262 | +2.67(+2.00%) |
Jul 19, 2021 | 134.49 | 134.62 | 132.71 | 133.46 | 31,270 | -2.67(-1.96%) |
Jul 16, 2021 | 138.35 | 138.35 | 136.13 | 136.13 | 97,792 | -1.59(-1.15%) |
Jul 15, 2021 | 137.46 | 138.05 | 137.25 | 137.72 | 122,079 | -0.32(-0.23%) |
Jul 14, 2021 | 138.35 | 138.37 | 137.69 | 138.03 | 13,757 | -0.27(-0.19%) |
Jul 13, 2021 | 138.83 | 139.15 | 138.30 | 138.30 | 44,602 | -1.02(-0.73%) |
Jul 12, 2021 | 138.19 | 139.37 | 138.19 | 139.32 | 3,896 | +0.50(+0.36%) |
Jul 09, 2021 | 138.00 | 138.89 | 138.00 | 138.82 | 3,284 | +2.44(+1.79%) |
Jul 08, 2021 | 136.45 | 137.19 | 135.77 | 136.38 | 6,327 | -1.55(-1.12%) |
Jul 07, 2021 | 137.62 | 138.12 | 137.20 | 137.93 | 16,465 | +0.09(+0.07%) |
Jul 06, 2021 | 139.14 | 139.14 | 137.21 | 137.84 | 17,302 | -1.48(-1.06%) |
Jul 02, 2021 | 138.89 | 139.35 | 138.89 | 139.32 | 5,211 | +0.37(+0.27%) |
Jul 01, 2021 | 138.83 | 139.10 | 138.78 | 138.95 | 24,127 | +0.86(+0.62%) |
Jun 30, 2021 | 137.80 | 138.17 | 137.79 | 138.09 | 12,967 | +0.62(+0.45%) |
Jun 29, 2021 | 138.40 | 138.40 | 137.35 | 137.47 | 8,115 | -0.46(-0.34%) |
Jun 28, 2021 | 139.29 | 139.29 | 137.50 | 137.93 | 7,803 | -0.83(-0.60%) |
Jun 25, 2021 | 138.55 | 138.93 | 138.42 | 138.76 | 8,545 | +0.90(+0.65%) |
Jun 24, 2021 | 137.83 | 137.97 | 137.30 | 137.86 | 9,186 | +0.97(+0.71%) |
Jun 23, 2021 | 137.26 | 137.37 | 136.89 | 136.89 | 4,404 | -0.18(-0.13%) |
Jun 22, 2021 | 136.53 | 137.29 | 136.53 | 137.07 | 5,139 | +0.25(+0.18%) |
Jun 21, 2021 | 136.42 | 136.84 | 136.31 | 136.81 | 26,068 | +2.40(+1.78%) |
Jun 18, 2021 | 134.87 | 134.99 | 134.42 | 134.42 | 10,278 | -2.41(-1.76%) |
Jun 17, 2021 | 138.00 | 138.62 | 136.00 | 136.83 | 12,221 | -1.82(-1.32%) |
Jun 16, 2021 | 138.92 | 139.07 | 138.50 | 138.66 | 6,303 | -0.79(-0.57%) |
Jun 15, 2021 | 139.15 | 139.65 | 139.07 | 139.44 | 4,342 | +0.29(+0.21%) |
Jun 14, 2021 | 140.24 | 140.24 | 138.68 | 139.15 | 5,262 | -0.71(-0.51%) |
Jun 11, 2021 | 139.96 | 139.96 | 139.47 | 139.86 | 5,168 | +0.34(+0.24%) |
Jun 10, 2021 | 140.57 | 140.57 | 139.52 | 139.52 | 5,934 | -0.20(-0.14%) |
Jun 09, 2021 | 140.44 | 140.44 | 139.72 | 139.72 | 5,113 | -0.68(-0.49%) |
Jun 08, 2021 | 140.23 | 140.43 | 140.23 | 140.41 | 3,207 | +0.17(+0.12%) |
Jun 07, 2021 | 140.66 | 140.66 | 140.05 | 140.23 | 11,579 | -0.25(-0.18%) |
Jun 04, 2021 | 140.06 | 140.48 | 139.92 | 140.48 | 8,605 | +0.60(+0.43%) |
Jun 03, 2021 | 139.10 | 140.09 | 138.95 | 139.88 | 8,888 | +0.06(+0.04%) |
Jun 02, 2021 | 139.95 | 139.95 | 139.60 | 139.82 | 8,835 | +0.25(+0.18%) |
Jun 01, 2021 | 140.02 | 140.02 | 139.38 | 139.56 | 5,330 | +0.69(+0.50%) |
May 28, 2021 | 138.80 | 139.03 | 138.68 | 138.87 | 17,247 | -0.09(-0.07%) |
May 27, 2021 | 139.06 | 139.31 | 138.68 | 138.97 | 15,449 | +0.78(+0.57%) |
May 26, 2021 | 137.90 | 138.34 | 137.89 | 138.18 | 82,895 | +0.60(+0.43%) |
May 25, 2021 | 139.12 | 139.12 | 137.59 | 137.59 | 6,895 | -0.92(-0.67%) |
May 24, 2021 | 138.63 | 138.88 | 138.16 | 138.51 | 5,066 | +0.80(+0.58%) |
May 21, 2021 | 138.08 | 138.53 | 137.49 | 137.71 | 6,376 | +0.48(+0.35%) |
May 20, 2021 | 136.76 | 137.59 | 136.76 | 137.23 | 3,663 | +0.73(+0.54%) |
May 19, 2021 | 135.95 | 136.50 | 134.69 | 136.50 | 11,368 | -0.77(-0.56%) |
May 18, 2021 | 139.07 | 139.07 | 137.26 | 137.26 | 7,511 | -1.50(-1.08%) |
May 17, 2021 | 138.74 | 138.79 | 138.34 | 138.77 | 19,521 | -0.05(-0.03%) |
May 14, 2021 | 137.81 | 138.91 | 137.47 | 138.81 | 6,547 | +2.04(+1.49%) |
May 13, 2021 | 135.00 | 136.99 | 135.00 | 136.77 | 10,013 | +1.98(+1.47%) |
May 12, 2021 | 136.58 | 137.00 | 134.66 | 134.79 | 21,080 | -2.48(-1.81%) |
May 11, 2021 | 138.18 | 138.18 | 136.56 | 137.28 | 25,554 | -1.93(-1.39%) |
May 10, 2021 | 140.14 | 140.75 | 139.21 | 139.21 | 16,937 | -0.42(-0.30%) |
May 07, 2021 | 138.57 | 139.68 | 138.20 | 139.63 | 9,748 | +1.18(+0.85%) |
May 06, 2021 | 137.58 | 138.45 | 136.78 | 138.45 | 20,042 | +1.16(+0.85%) |
May 05, 2021 | 137.38 | 137.57 | 136.62 | 137.28 | 9,238 | +0.71(+0.52%) |
May 04, 2021 | 136.14 | 136.60 | 135.41 | 136.57 | 16,513 | -0.08(-0.06%) |
May 03, 2021 | 136.08 | 137.07 | 136.08 | 136.65 | 27,856 | +1.21(+0.89%) |
Apr 30, 2021 | 136.10 | 136.10 | 135.26 | 135.44 | 9,159 | -1.06(-0.77%) |
Apr 29, 2021 | 136.34 | 136.52 | 135.67 | 136.50 | 3,571 | +1.23(+0.91%) |
Apr 28, 2021 | 135.41 | 135.70 | 135.25 | 135.26 | 49,132 | +0.20(+0.15%) |
Apr 27, 2021 | 134.62 | 135.09 | 134.62 | 135.07 | 36,991 | +0.49(+0.36%) |
Apr 26, 2021 | 135.14 | 135.14 | 134.47 | 134.58 | 12,644 | -0.05(-0.03%) |
Apr 23, 2021 | 133.77 | 135.04 | 133.77 | 134.62 | 18,213 | +1.33(+1.00%) |
Apr 22, 2021 | 134.21 | 134.38 | 133.22 | 133.29 | 3,888 | -1.01(-0.75%) |
Apr 21, 2021 | 132.82 | 134.31 | 132.09 | 134.30 | 37,164 | +1.57(+1.18%) |
Apr 20, 2021 | 134.00 | 134.00 | 132.27 | 132.74 | 18,446 | -1.33(-0.99%) |
Apr 19, 2021 | 134.81 | 134.81 | 133.87 | 134.06 | 5,615 | -0.61(-0.45%) |
Apr 16, 2021 | 134.55 | 134.83 | 134.33 | 134.67 | 7,136 | +0.69(+0.51%) |
Apr 15, 2021 | 134.50 | 134.50 | 133.36 | 133.99 | 6,470 | +0.54(+0.40%) |
Apr 14, 2021 | 132.60 | 134.36 | 132.60 | 133.45 | 16,671 | +0.72(+0.54%) |
Apr 13, 2021 | 133.24 | 133.24 | 132.31 | 132.73 | 6,557 | -0.57(-0.43%) |
Apr 12, 2021 | 133.59 | 133.59 | 132.97 | 133.30 | 10,014 | -0.03(-0.02%) |
Apr 09, 2021 | 132.90 | 133.34 | 132.70 | 133.33 | 40,687 | +0.75(+0.57%) |
Apr 08, 2021 | 132.01 | 132.62 | 131.75 | 132.58 | 3,826 | -0.03(-0.02%) |
Apr 07, 2021 | 133.14 | 133.14 | 132.38 | 132.62 | 122,124 | -0.05(-0.04%) |
Apr 06, 2021 | 132.17 | 133.35 | 132.17 | 132.67 | 44,586 | -0.10(-0.07%) |
Apr 05, 2021 | 133.15 | 133.15 | 132.48 | 132.77 | 17,881 | +1.29(+0.98%) |
Apr 01, 2021 | 130.96 | 131.48 | 130.48 | 131.48 | 6,071 | +1.19(+0.91%) |
Mar 31, 2021 | 130.59 | 131.07 | 130.29 | 130.29 | 36,303 | -0.20(-0.16%) |
Mar 30, 2021 | 130.25 | 130.94 | 130.25 | 130.49 | 6,780 | +0.35(+0.27%) |
Mar 29, 2021 | 130.75 | 130.94 | 129.49 | 130.15 | 6,766 | -0.71(-0.54%) |
Mar 26, 2021 | 130.49 | 130.86 | 129.27 | 130.86 | 4,579 | +1.83(+1.42%) |
Mar 25, 2021 | 126.82 | 129.04 | 125.80 | 129.03 | 8,405 | +1.71(+1.34%) |
Mar 24, 2021 | 129.09 | 129.36 | 127.24 | 127.32 | 14,397 | +0.11(+0.09%) |
Mar 23, 2021 | 128.86 | 129.48 | 127.11 | 127.21 | 6,329 | -2.61(-2.01%) |
Mar 22, 2021 | 131.09 | 132.67 | 129.36 | 129.82 | 5,417 | -0.96(-0.73%) |
Mar 19, 2021 | 131.04 | 131.34 | 129.84 | 130.77 | 16,058 | -0.10(-0.08%) |
Mar 18, 2021 | 133.24 | 133.35 | 130.77 | 130.87 | 3,876 | -1.42(-1.07%) |
Mar 17, 2021 | 131.78 | 132.32 | 130.67 | 132.29 | 10,504 | +0.74(+0.57%) |
Mar 16, 2021 | 132.88 | 132.88 | 131.48 | 131.55 | 6,077 | -1.30(-0.98%) |
Mar 15, 2021 | 133.17 | 133.17 | 131.58 | 132.85 | 14,090 | +0.66(+0.50%) |
Mar 12, 2021 | 131.92 | 132.64 | 131.77 | 132.19 | 11,026 | +1.01(+0.77%) |
Mar 11, 2021 | 131.59 | 132.03 | 130.43 | 131.18 | 13,251 | +0.54(+0.41%) |
Mar 10, 2021 | 130.29 | 130.98 | 129.79 | 130.63 | 8,293 | +2.09(+1.63%) |
Mar 09, 2021 | 132.50 | 132.50 | 128.52 | 128.54 | 16,190 | -0.30(-0.24%) |
Mar 08, 2021 | 129.33 | 130.22 | 128.68 | 128.84 | 10,653 | +1.40(+1.10%) |
Mar 05, 2021 | 126.73 | 127.45 | 123.93 | 127.45 | 25,479 | +3.21(+2.58%) |
Mar 04, 2021 | 125.25 | 126.19 | 122.75 | 124.24 | 4,319 | -1.88(-1.49%) |
Mar 03, 2021 | 125.82 | 127.48 | 125.82 | 126.12 | 16,681 | -0.19(-0.15%) |
Mar 02, 2021 | 127.20 | 127.20 | 126.00 | 126.31 | 38,214 | -0.16(-0.12%) |
Mar 01, 2021 | 124.74 | 127.07 | 124.74 | 126.46 | 5,536 | +2.73(+2.21%) |
Feb 26, 2021 | 124.01 | 125.07 | 122.37 | 123.73 | 5,138 | -0.82(-0.66%) |
Feb 25, 2021 | 127.97 | 127.97 | 124.55 | 124.55 | 7,564 | -3.21(-2.51%) |
Feb 24, 2021 | 126.80 | 127.80 | 126.80 | 127.76 | 5,470 | +2.56(+2.04%) |
Feb 23, 2021 | 124.78 | 125.63 | 124.47 | 125.20 | 2,830 | +0.42(+0.34%) |
Feb 22, 2021 | 124.53 | 125.77 | 124.39 | 124.78 | 10,398 | +0.85(+0.69%) |
Feb 19, 2021 | 124.10 | 124.18 | 123.93 | 123.93 | 4,175 | +1.11(+0.91%) |
Feb 18, 2021 | 122.55 | 123.10 | 122.34 | 122.82 | 3,759 | -1.08(-0.87%) |
Feb 17, 2021 | 123.22 | 123.89 | 123.22 | 123.89 | 2,042 | +0.31(+0.25%) |
Feb 16, 2021 | 124.57 | 124.57 | 123.41 | 123.59 | 3,633 | +0.71(+0.58%) |
Feb 12, 2021 | 122.45 | 122.88 | 122.38 | 122.88 | 11,133 | +0.83(+0.68%) |
Feb 11, 2021 | 122.29 | 122.38 | 121.07 | 122.05 | 16,811 | -0.22(-0.18%) |
Feb 10, 2021 | 123.17 | 123.17 | 122.25 | 122.27 | 1,515 | +0.14(+0.11%) |
Feb 09, 2021 | 122.32 | 122.32 | 121.52 | 122.13 | 11,796 | +0.04(+0.03%) |
Feb 08, 2021 | 121.81 | 122.12 | 121.78 | 122.09 | 7,376 | +1.66(+1.37%) |
Feb 05, 2021 | 120.54 | 120.66 | 120.29 | 120.44 | 11,454 | +0.98(+0.82%) |
Feb 04, 2021 | 119.02 | 119.46 | 119.02 | 119.46 | 6,659 | +1.67(+1.42%) |
Feb 03, 2021 | 117.78 | 117.94 | 117.39 | 117.78 | 11,310 | +0.93(+0.79%) |
Feb 02, 2021 | 116.64 | 117.23 | 116.49 | 116.86 | 5,844 | +1.56(+1.36%) |