Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.80 | 66.03 | 65.70 | 1,310,176 | +3.96(+6.41%) | |
Jan 28, 2022 | 62.73 | 62.90 | 60.65 | 61.74 | 1,130,294 | -1.02(-1.63%) |
Jan 27, 2022 | 67.09 | 68.71 | 62.43 | 62.76 | 643,170 | -3.87(-5.81%) |
Jan 26, 2022 | 70.98 | 71.30 | 66.25 | 66.63 | 1,153,331 | -2.96(-4.25%) |
Jan 25, 2022 | 70.01 | 70.94 | 68.35 | 69.59 | 1,456,183 | -1.91(-2.67%) |
Jan 24, 2022 | 80.63 | 82.21 | 71.48 | 71.50 | 2,214,800 | -14.36(-16.72%) |
Jan 21, 2022 | 86.59 | 87.71 | 83.15 | 85.86 | 807,453 | -1.01(-1.16%) |
Jan 20, 2022 | 86.29 | 90.45 | 86.15 | 86.87 | 411,622 | +1.41(+1.65%) |
Jan 19, 2022 | 87.73 | 89.26 | 85.00 | 85.46 | 428,827 | -2.06(-2.35%) |
Jan 18, 2022 | 90.99 | 90.99 | 86.53 | 87.52 | 472,674 | -4.54(-4.93%) |
Jan 14, 2022 | 92.06 | 0 | +1.30(+1.43%) | |||
Jan 13, 2022 | 90.00 | 91.26 | 87.15 | 90.76 | 393,030 | -0.04(-0.04%) |
Jan 12, 2022 | 91.55 | 93.69 | 90.05 | 90.80 | 857,186 | -0.32(-0.35%) |
Jan 11, 2022 | 85.80 | 91.94 | 85.55 | 91.12 | 957,178 | +5.39(+6.29%) |
Jan 10, 2022 | 82.60 | 86.35 | 81.16 | 85.73 | 1,007,192 | +6.71(+8.49%) |
Jan 07, 2022 | 81.16 | 82.64 | 78.36 | 79.02 | 637,813 | -4.71(-5.63%) |
Jan 06, 2022 | 86.77 | 87.78 | 83.35 | 83.73 | 388,752 | -3.02(-3.48%) |
Jan 05, 2022 | 89.26 | 92.68 | 86.11 | 86.75 | 615,512 | -2.91(-3.25%) |
Jan 04, 2022 | 88.81 | 91.92 | 88.37 | 89.66 | 1,103,675 | +4.39(+5.15%) |
Jan 03, 2022 | 81.01 | 86.38 | 80.01 | 85.27 | 572,110 | +4.20(+5.18%) |
Dec 31, 2021 | 81.81 | 83.10 | 80.81 | 81.07 | 274,637 | -1.00(-1.22%) |
Dec 30, 2021 | 82.00 | 84.69 | 81.50 | 82.07 | 336,741 | +0.07(+0.09%) |
Dec 29, 2021 | 84.70 | 84.81 | 81.98 | 82.00 | 321,647 | -2.33(-2.76%) |
Dec 28, 2021 | 84.45 | 85.17 | 83.32 | 84.33 | 299,144 | -0.50(-0.59%) |
Dec 27, 2021 | 85.55 | 87.12 | 83.44 | 84.83 | 265,060 | -1.22(-1.42%) |
Dec 23, 2021 | 86.80 | 87.02 | 85.48 | 86.05 | 357,840 | -0.14(-0.16%) |
Dec 22, 2021 | 85.28 | 86.92 | 84.74 | 86.19 | 321,582 | +0.99(+1.16%) |
Dec 21, 2021 | 83.86 | 86.57 | 83.03 | 85.20 | 461,581 | +2.66(+3.22%) |
Dec 20, 2021 | 84.52 | 84.52 | 80.95 | 82.54 | 437,214 | -3.27(-3.81%) |
Dec 17, 2021 | 82.53 | 87.36 | 82.04 | 85.81 | 1,092,605 | +3.45(+4.19%) |
Dec 16, 2021 | 82.89 | 83.53 | 79.83 | 82.36 | 663,160 | +0.23(+0.28%) |
Dec 15, 2021 | 82.34 | 83.64 | 79.44 | 82.13 | 515,987 | -0.97(-1.17%) |
Dec 14, 2021 | 83.68 | 85.68 | 83.01 | 83.10 | 568,644 | -1.44(-1.70%) |
Dec 13, 2021 | 86.55 | 89.11 | 83.91 | 84.54 | 488,933 | -2.06(-2.38%) |
Dec 10, 2021 | 90.01 | 90.64 | 85.69 | 86.60 | 521,833 | -2.92(-3.26%) |
Dec 09, 2021 | 94.89 | 95.63 | 89.23 | 89.52 | 638,588 | -6.14(-6.42%) |
Dec 08, 2021 | 95.40 | 96.10 | 94.08 | 95.66 | 369,596 | +0.13(+0.14%) |
Dec 07, 2021 | 94.44 | 98.12 | 94.44 | 95.53 | 438,943 | +2.73(+2.94%) |
Dec 06, 2021 | 90.16 | 94.83 | 87.62 | 92.80 | 615,389 | +5.50(+6.30%) |
Dec 03, 2021 | 91.96 | 91.96 | 85.85 | 87.30 | 435,371 | -4.02(-4.40%) |
Dec 02, 2021 | 87.83 | 91.98 | 87.62 | 91.32 | 394,867 | +3.71(+4.23%) |
Dec 01, 2021 | 88.89 | 92.00 | 87.45 | 87.61 | 781,072 | +0.53(+0.61%) |
Nov 30, 2021 | 85.47 | 88.58 | 85.47 | 87.08 | 1,357,409 | +0.79(+0.92%) |
Nov 29, 2021 | 87.27 | 88.58 | 84.17 | 86.29 | 729,390 | -0.11(-0.13%) |
Nov 26, 2021 | 92.33 | 92.45 | 86.13 | 86.40 | 331,453 | -6.19(-6.69%) |
Nov 24, 2021 | 87.36 | 92.91 | 86.54 | 92.59 | 825,702 | +4.62(+5.25%) |
Nov 23, 2021 | 85.75 | 89.57 | 85.39 | 87.97 | 1,341,839 | +3.07(+3.62%) |
Nov 22, 2021 | 86.84 | 87.28 | 84.21 | 84.90 | 895,131 | -1.93(-2.22%) |
Nov 19, 2021 | 88.05 | 90.99 | 86.04 | 86.83 | 723,362 | -1.45(-1.64%) |
Nov 18, 2021 | 91.90 | 92.36 | 87.83 | 88.28 | 812,887 | -3.47(-3.78%) |
Nov 17, 2021 | 95.22 | 95.90 | 91.64 | 91.75 | 652,472 | -3.76(-3.94%) |
Nov 16, 2021 | 94.79 | 96.55 | 92.82 | 95.51 | 484,538 | +1.14(+1.21%) |
Nov 15, 2021 | 97.70 | 97.88 | 92.39 | 94.37 | 558,878 | -2.87(-2.95%) |
Nov 12, 2021 | 96.78 | 98.51 | 96.00 | 97.24 | 376,349 | +0.28(+0.29%) |
Nov 11, 2021 | 101.23 | 101.45 | 96.76 | 96.96 | 594,926 | -4.46(-4.40%) |
Nov 10, 2021 | 103.92 | 101.42 | 660,338 | -3.71(-3.53%) | ||
Nov 09, 2021 | 99.00 | 106.12 | 98.22 | 105.13 | 1,681,573 | -3.81(-3.50%) |
Nov 08, 2021 | 110.69 | 113.73 | 107.43 | 108.94 | 596,513 | -2.12(-1.91%) |
Nov 05, 2021 | 110.07 | 114.10 | 109.90 | 111.06 | 783,045 | +1.32(+1.20%) |
Nov 04, 2021 | 112.77 | 115.19 | 109.53 | 109.74 | 403,085 | -2.96(-2.63%) |
Nov 03, 2021 | 112.87 | 115.82 | 111.80 | 112.70 | 383,763 | -0.73(-0.64%) |
Nov 02, 2021 | 116.29 | 116.29 | 112.20 | 113.43 | 426,827 | -2.83(-2.43%) |
Nov 01, 2021 | 114.95 | 117.56 | 115.25 | 116.26 | 451,161 | +2.52(+2.22%) |
Oct 29, 2021 | 115.68 | 116.21 | 112.94 | 113.74 | 474,427 | -2.01(-1.74%) |
Oct 28, 2021 | 116.60 | 117.58 | 114.11 | 115.75 | 494,281 | -0.57(-0.49%) |
Oct 27, 2021 | 118.82 | 119.57 | 114.98 | 116.32 | 343,709 | -1.85(-1.57%) |
Oct 26, 2021 | 119.31 | 118.17 | 210,778 | -1.50(-1.25%) | ||
Oct 25, 2021 | 120.99 | 121.78 | 119.58 | 119.67 | 163,624 | -1.62(-1.34%) |
Oct 22, 2021 | 120.00 | 121.66 | 118.36 | 121.29 | 300,999 | +1.02(+0.85%) |
Oct 21, 2021 | 119.20 | 121.75 | 118.63 | 120.27 | 201,896 | +1.10(+0.92%) |
Oct 20, 2021 | 118.10 | 121.18 | 116.09 | 119.17 | 358,694 | +1.70(+1.45%) |
Oct 19, 2021 | 114.57 | 118.17 | 114.57 | 117.47 | 236,124 | +3.13(+2.74%) |
Oct 18, 2021 | 115.64 | 115.64 | 110.78 | 114.34 | 320,815 | -2.33(-2.00%) |
Oct 15, 2021 | 117.59 | 118.91 | 116.50 | 116.67 | 280,176 | +0.05(+0.04%) |
Oct 14, 2021 | 116.16 | 117.68 | 115.24 | 116.62 | 261,758 | +1.24(+1.07%) |
Oct 13, 2021 | 116.09 | 116.44 | 114.87 | 115.38 | 181,617 | +0.10(+0.09%) |
Oct 12, 2021 | 113.76 | 116.47 | 113.76 | 115.28 | 352,185 | +1.68(+1.48%) |
Oct 11, 2021 | 114.66 | 116.26 | 113.10 | 113.60 | 256,915 | -1.20(-1.05%) |
Oct 08, 2021 | 116.82 | 119.11 | 114.79 | 114.80 | 272,832 | -2.32(-1.98%) |
Oct 07, 2021 | 119.65 | 121.49 | 117.01 | 117.12 | 370,541 | -1.19(-1.01%) |
Oct 06, 2021 | 117.00 | 118.48 | 114.09 | 118.31 | 391,877 | -0.74(-0.62%) |
Oct 05, 2021 | 117.07 | 120.10 | 116.90 | 119.05 | 376,075 | +2.15(+1.84%) |
Oct 04, 2021 | 119.81 | 119.81 | 115.70 | 116.90 | 341,699 | -3.14(-2.62%) |
Oct 01, 2021 | 116.91 | 120.21 | 115.01 | 120.04 | 228,370 | +3.66(+3.14%) |
Sep 30, 2021 | 116.84 | 118.80 | 116.31 | 116.38 | 297,304 | -0.59(-0.50%) |
Sep 29, 2021 | 118.36 | 120.04 | 116.67 | 116.97 | 195,180 | -1.06(-0.90%) |
Sep 28, 2021 | 120.95 | 121.29 | 116.11 | 118.03 | 378,738 | -3.54(-2.91%) |
Sep 27, 2021 | 119.59 | 122.05 | 116.44 | 121.57 | 210,068 | +1.37(+1.14%) |
Sep 24, 2021 | 121.64 | 121.99 | 119.46 | 120.20 | 353,345 | -1.76(-1.44%) |
Sep 23, 2021 | 125.60 | 125.60 | 121.00 | 121.96 | 529,045 | -2.44(-1.96%) |
Sep 22, 2021 | 123.73 | 126.61 | 122.85 | 124.40 | 215,896 | +0.62(+0.50%) |
Sep 21, 2021 | 124.68 | 126.36 | 123.42 | 123.78 | 340,024 | -0.42(-0.34%) |
Sep 20, 2021 | 124.94 | 125.83 | 121.72 | 124.20 | 513,676 | -2.43(-1.92%) |
Sep 17, 2021 | 125.83 | 127.28 | 122.66 | 126.63 | 647,201 | +1.18(+0.94%) |
Sep 16, 2021 | 123.25 | 126.46 | 122.31 | 125.45 | 378,860 | +2.42(+1.97%) |
Sep 15, 2021 | 122.77 | 125.56 | 120.59 | 123.03 | 766,765 | +0.06(+0.05%) |
Sep 14, 2021 | 121.76 | 124.83 | 120.67 | 122.97 | 713,966 | +1.80(+1.49%) |
Sep 13, 2021 | 119.77 | 122.13 | 117.65 | 121.17 | 342,728 | +2.11(+1.77%) |
Sep 10, 2021 | 123.99 | 124.01 | 118.38 | 119.06 | 621,572 | -4.81(-3.88%) |
Sep 09, 2021 | 123.97 | 126.27 | 123.59 | 123.87 | 227,129 | -0.32(-0.26%) |
Sep 08, 2021 | 124.69 | 126.36 | 123.31 | 124.19 | 286,073 | -1.01(-0.81%) |
Sep 07, 2021 | 124.71 | 127.42 | 124.03 | 125.20 | 301,249 | +0.38(+0.30%) |
Sep 03, 2021 | 125.00 | 125.64 | 123.58 | 124.82 | 232,711 | -0.19(-0.15%) |
Sep 02, 2021 | 123.84 | 125.49 | 122.64 | 125.01 | 275,034 | +1.17(+0.94%) |
Sep 01, 2021 | 121.92 | 125.29 | 121.92 | 123.84 | 448,463 | +1.84(+1.51%) |
Aug 31, 2021 | 119.26 | 123.55 | 118.61 | 122.00 | 509,109 | +3.22(+2.71%) |
Aug 30, 2021 | 119.15 | 120.72 | 118.31 | 118.78 | 258,965 | -0.28(-0.24%) |
Aug 27, 2021 | 114.79 | 119.77 | 114.28 | 119.06 | 579,274 | +4.41(+3.85%) |
Aug 26, 2021 | 114.36 | 115.73 | 113.13 | 114.65 | 203,583 | +0.36(+0.31%) |
Aug 25, 2021 | 115.38 | 115.58 | 112.72 | 114.29 | 290,694 | -1.37(-1.18%) |
Aug 24, 2021 | 111.05 | 116.49 | 110.42 | 115.66 | 1,104,459 | +5.17(+4.68%) |
Aug 23, 2021 | 111.17 | 111.97 | 110.25 | 110.49 | 868,886 | +0.58(+0.53%) |
Aug 20, 2021 | 109.30 | 110.88 | 108.42 | 109.91 | 482,502 | +1.10(+1.01%) |
Aug 19, 2021 | 108.60 | 110.60 | 107.64 | 108.81 | 651,565 | +0.06(+0.06%) |
Aug 18, 2021 | 110.47 | 110.47 | 105.26 | 108.75 | 554,207 | -1.62(-1.47%) |
Aug 17, 2021 | 101.64 | 110.73 | 101.20 | 110.37 | 1,243,786 | +7.62(+7.42%) |
Aug 16, 2021 | 102.20 | 104.38 | 99.54 | 102.75 | 487,191 | +0.76(+0.75%) |
Aug 13, 2021 | 105.07 | 105.92 | 101.90 | 101.99 | 657,122 | -2.79(-2.66%) |
Aug 12, 2021 | 106.13 | 107.87 | 103.50 | 104.78 | 481,066 | -1.62(-1.52%) |
Aug 11, 2021 | 110.26 | 111.59 | 104.64 | 106.40 | 553,408 | -4.15(-3.75%) |
Aug 10, 2021 | 118.10 | 118.10 | 109.73 | 110.55 | 781,697 | -8.13(-6.85%) |
Aug 09, 2021 | 120.47 | 123.13 | 118.50 | 118.68 | 683,007 | -1.05(-0.88%) |
Aug 06, 2021 | 115.29 | 119.81 | 114.87 | 119.73 | 984,046 | +4.66(+4.05%) |
Aug 05, 2021 | 114.50 | 116.68 | 106.75 | 115.07 | 5,317,756 | -32.81(-22.19%) |
Aug 04, 2021 | 149.69 | 152.09 | 145.74 | 147.88 | 717,759 | -3.31(-2.19%) |
Aug 03, 2021 | 154.92 | 156.07 | 149.25 | 151.19 | 302,410 | -3.94(-2.54%) |
Aug 02, 2021 | 154.96 | 156.51 | 153.85 | 155.13 | 292,603 | +0.13(+0.08%) |
Jul 30, 2021 | 155.03 | 157.45 | 154.94 | 155.00 | 219,151 | +0.44(+0.28%) |
Jul 29, 2021 | 154.67 | 157.87 | 154.66 | 154.56 | 170,673 | -0.40(-0.26%) |
Jul 28, 2021 | 153.76 | 156.30 | 152.23 | 154.96 | 309,253 | +1.85(+1.21%) |
Jul 27, 2021 | 153.54 | 154.30 | 149.22 | 153.11 | 318,690 | +0.09(+0.06%) |
Jul 26, 2021 | 153.59 | 153.68 | 150.16 | 153.02 | 298,670 | -1.06(-0.69%) |
Jul 23, 2021 | 153.57 | 155.36 | 152.49 | 154.08 | 194,284 | -0.06(-0.04%) |
Jul 22, 2021 | 154.02 | 155.37 | 152.38 | 154.14 | 224,639 | -0.12(-0.08%) |
Jul 21, 2021 | 152.24 | 156.72 | 151.03 | 154.26 | 353,110 | +2.82(+1.86%) |
Jul 20, 2021 | 149.65 | 153.59 | 148.62 | 151.44 | 500,024 | +1.55(+1.03%) |
Jul 19, 2021 | 144.94 | 153.79 | 144.05 | 149.89 | 951,619 | +5.72(+3.97%) |
Jul 16, 2021 | 146.25 | 148.08 | 141.96 | 144.17 | 403,957 | -2.52(-1.72%) |
Jul 15, 2021 | 146.73 | 147.37 | 142.00 | 146.69 | 553,176 | -0.31(-0.21%) |
Jul 14, 2021 | 150.69 | 150.69 | 145.76 | 147.00 | 461,424 | -3.61(-2.40%) |
Jul 13, 2021 | 153.13 | 153.13 | 149.32 | 150.61 | 351,551 | -1.93(-1.27%) |
Jul 12, 2021 | 151.86 | 152.72 | 149.35 | 152.54 | 342,044 | +0.85(+0.56%) |
Jul 09, 2021 | 151.10 | 154.14 | 151.10 | 151.69 | 373,390 | -1.32(-0.86%) |
Jul 08, 2021 | 149.53 | 155.42 | 148.85 | 153.01 | 345,599 | +1.14(+0.75%) |
Jul 07, 2021 | 155.82 | 156.96 | 150.74 | 151.87 | 481,250 | -3.92(-2.52%) |
Jul 06, 2021 | 157.72 | 159.71 | 155.06 | 155.79 | 541,020 | -7.50(-4.59%) |
Jul 02, 2021 | 167.29 | 168.19 | 161.20 | 163.29 | 401,190 | -3.07(-1.85%) |
Jul 01, 2021 | 165.43 | 168.01 | 164.43 | 166.36 | 352,405 | +0.57(+0.34%) |
Jun 30, 2021 | 165.67 | 167.31 | 163.52 | 165.79 | 341,226 | +0.24(+0.14%) |
Jun 29, 2021 | 169.20 | 169.35 | 163.88 | 165.55 | 587,768 | -3.10(-1.84%) |
Jun 28, 2021 | 167.50 | 169.81 | 162.00 | 168.65 | 1,135,024 | -9.94(-5.57%) |
Jun 25, 2021 | 177.85 | 181.28 | 176.76 | 178.59 | 546,057 | +0.68(+0.38%) |
Jun 24, 2021 | 180.78 | 180.78 | 177.73 | 177.91 | 430,961 | -1.15(-0.64%) |
Jun 23, 2021 | 178.53 | 182.45 | 177.50 | 179.06 | 666,611 | +1.19(+0.67%) |
Jun 22, 2021 | 162.72 | 179.88 | 162.72 | 177.87 | 1,591,192 | +14.96(+9.18%) |
Jun 21, 2021 | 161.02 | 163.82 | 157.91 | 162.91 | 311,956 | +2.46(+1.53%) |
Jun 18, 2021 | 160.23 | 163.01 | 159.43 | 160.45 | 442,202 | +0.12(+0.07%) |
Jun 17, 2021 | 157.99 | 162.60 | 156.84 | 160.33 | 343,546 | +1.59(+1.00%) |
Jun 16, 2021 | 158.98 | 159.68 | 156.23 | 158.74 | 211,947 | +0.25(+0.16%) |
Jun 15, 2021 | 160.00 | 160.00 | 155.99 | 158.49 | 190,087 | -0.78(-0.49%) |
Jun 14, 2021 | 159.01 | 160.00 | 157.06 | 159.27 | 167,001 | +1.09(+0.69%) |
Jun 11, 2021 | 157.08 | 159.41 | 156.82 | 158.18 | 235,843 | +1.44(+0.92%) |
Jun 10, 2021 | 153.57 | 158.04 | 153.57 | 156.74 | 245,907 | +3.24(+2.11%) |
Jun 09, 2021 | 154.24 | 154.62 | 152.67 | 153.50 | 175,384 | +0.71(+0.46%) |
Jun 08, 2021 | 153.67 | 153.97 | 150.34 | 152.79 | 222,798 | +1.05(+0.69%) |
Jun 07, 2021 | 148.57 | 153.62 | 147.96 | 151.74 | 185,356 | +2.97(+2.00%) |
Jun 04, 2021 | 148.38 | 150.94 | 147.30 | 148.77 | 306,369 | +2.03(+1.38%) |
Jun 03, 2021 | 145.84 | 147.13 | 143.53 | 146.74 | 223,923 | -0.41(-0.28%) |
Jun 02, 2021 | 149.85 | 150.39 | 146.06 | 147.15 | 466,467 | -2.70(-1.80%) |
Jun 01, 2021 | 150.00 | 150.94 | 146.88 | 149.85 | 183,427 | -0.85(-0.56%) |
May 28, 2021 | 154.32 | 155.93 | 150.57 | 150.70 | 184,478 | -1.92(-1.26%) |
May 27, 2021 | 149.71 | 152.91 | 148.50 | 152.62 | 328,431 | +2.90(+1.94%) |
May 26, 2021 | 148.20 | 149.99 | 145.38 | 149.72 | 377,075 | -0.11(-0.07%) |
May 25, 2021 | 150.70 | 151.58 | 148.83 | 149.83 | 292,678 | +0.34(+0.23%) |
May 24, 2021 | 149.65 | 151.68 | 148.95 | 149.49 | 482,586 | +1.12(+0.75%) |
May 21, 2021 | 150.46 | 151.66 | 148.14 | 148.37 | 323,352 | -0.66(-0.44%) |
May 20, 2021 | 144.90 | 150.43 | 144.36 | 149.03 | 462,068 | +4.76(+3.30%) |
May 19, 2021 | 142.48 | 144.99 | 141.97 | 144.27 | 325,352 | -0.61(-0.42%) |
May 18, 2021 | 144.81 | 148.46 | 143.05 | 144.88 | 715,025 | +0.69(+0.48%) |
May 17, 2021 | 143.98 | 144.50 | 141.17 | 144.19 | 460,212 | -0.65(-0.45%) |
May 14, 2021 | 146.65 | 147.76 | 144.24 | 144.84 | 595,253 | -0.60(-0.41%) |
May 13, 2021 | 148.95 | 149.10 | 144.96 | 145.44 | 457,665 | -1.65(-1.12%) |
May 12, 2021 | 148.84 | 151.18 | 144.24 | 147.09 | 391,483 | -3.90(-2.58%) |
May 11, 2021 | 152.48 | 156.00 | 150.84 | 150.99 | 525,387 | -4.05(-2.61%) |
May 10, 2021 | 155.18 | 156.96 | 151.87 | 155.04 | 532,582 | -1.18(-0.76%) |
May 07, 2021 | 157.01 | 161.21 | 155.91 | 156.22 | 369,281 | -0.36(-0.23%) |
May 06, 2021 | 159.74 | 161.15 | 151.13 | 156.58 | 844,368 | -4.81(-2.98%) |
May 05, 2021 | 164.14 | 166.65 | 160.77 | 161.39 | 448,997 | -4.03(-2.44%) |
May 04, 2021 | 168.24 | 169.70 | 163.01 | 165.42 | 590,993 | -4.40(-2.59%) |
May 03, 2021 | 174.13 | 174.99 | 169.01 | 169.82 | 359,247 | -2.99(-1.73%) |
Apr 30, 2021 | 172.52 | 174.91 | 170.79 | 172.81 | 371,400 | -0.95(-0.55%) |
Apr 29, 2021 | 176.16 | 176.58 | 172.64 | 173.76 | 349,045 | -1.07(-0.61%) |
Apr 28, 2021 | 172.08 | 175.34 | 172.00 | 174.83 | 364,679 | +3.32(+1.94%) |
Apr 27, 2021 | 167.71 | 172.19 | 164.88 | 171.51 | 669,947 | +5.42(+3.26%) |
Apr 26, 2021 | 166.37 | 167.48 | 164.31 | 166.09 | 353,768 | +0.39(+0.24%) |
Apr 23, 2021 | 163.05 | 166.86 | 162.30 | 165.70 | 338,600 | +3.50(+2.16%) |
Apr 22, 2021 | 161.50 | 167.02 | 160.55 | 162.20 | 2,849,847 | +1.14(+0.71%) |
Apr 21, 2021 | 155.19 | 162.38 | 154.56 | 161.06 | 549,091 | +5.74(+3.70%) |
Apr 20, 2021 | 148.30 | 155.96 | 148.30 | 155.32 | 815,332 | +6.97(+4.70%) |
Apr 19, 2021 | 147.81 | 148.77 | 145.56 | 148.35 | 382,670 | -0.52(-0.35%) |
Apr 16, 2021 | 152.72 | 152.72 | 147.04 | 148.87 | 274,600 | -3.27(-2.15%) |
Apr 15, 2021 | 151.80 | 153.45 | 150.49 | 152.14 | 536,249 | +0.92(+0.61%) |
Apr 14, 2021 | 146.71 | 151.51 | 145.33 | 151.22 | 492,445 | +5.09(+3.48%) |
Apr 13, 2021 | 143.74 | 147.74 | 142.75 | 146.13 | 212,209 | +1.71(+1.18%) |
Apr 12, 2021 | 146.40 | 146.56 | 143.00 | 144.42 | 235,687 | -2.66(-1.81%) |
Apr 09, 2021 | 146.18 | 147.41 | 144.99 | 147.08 | 188,800 | +1.33(+0.91%) |
Apr 08, 2021 | 143.21 | 146.75 | 141.53 | 145.75 | 570,991 | +4.15(+2.93%) |
Apr 07, 2021 | 143.38 | 143.38 | 140.14 | 141.60 | 334,083 | -1.63(-1.14%) |
Apr 06, 2021 | 144.45 | 146.61 | 143.09 | 143.23 | 517,834 | -1.16(-0.80%) |
Apr 05, 2021 | 140.52 | 145.75 | 139.71 | 144.39 | 601,022 | +2.47(+1.74%) |
Apr 01, 2021 | 141.34 | 143.28 | 138.66 | 141.92 | 296,900 | +2.42(+1.73%) |
Mar 31, 2021 | 135.89 | 141.71 | 135.21 | 139.50 | 459,223 | +5.19(+3.86%) |
Mar 30, 2021 | 131.77 | 135.54 | 129.76 | 134.31 | 506,928 | +1.50(+1.13%) |
Mar 29, 2021 | 137.25 | 138.43 | 130.72 | 132.81 | 328,727 | -4.68(-3.40%) |
Mar 26, 2021 | 141.04 | 141.41 | 133.32 | 137.49 | 576,600 | -2.85(-2.03%) |
Mar 25, 2021 | 136.95 | 141.03 | 133.30 | 140.34 | 344,970 | +1.93(+1.39%) |
Mar 24, 2021 | 141.98 | 145.20 | 138.14 | 138.41 | 206,339 | -3.72(-2.62%) |
Mar 23, 2021 | 144.43 | 145.98 | 140.55 | 142.13 | 301,140 | -2.72(-1.88%) |
Mar 22, 2021 | 142.66 | 147.47 | 142.21 | 144.85 | 591,453 | +2.04(+1.43%) |
Mar 19, 2021 | 143.88 | 144.82 | 140.50 | 142.81 | 577,700 | -0.19(-0.13%) |
Mar 18, 2021 | 149.14 | 149.25 | 142.03 | 143.00 | 546,679 | -7.50(-4.98%) |
Mar 17, 2021 | 150.87 | 151.22 | 145.92 | 150.50 | 320,654 | -1.95(-1.28%) |
Mar 16, 2021 | 154.39 | 156.40 | 149.78 | 152.45 | 315,016 | -1.11(-0.72%) |
Mar 15, 2021 | 148.39 | 154.24 | 148.39 | 153.56 | 395,568 | +4.94(+3.32%) |
Mar 12, 2021 | 147.88 | 148.94 | 144.80 | 148.62 | 352,200 | -0.15(-0.10%) |
Mar 11, 2021 | 146.90 | 148.96 | 145.24 | 148.77 | 322,560 | +3.32(+2.28%) |
Mar 10, 2021 | 147.37 | 149.20 | 145.33 | 145.45 | 464,273 | -0.36(-0.25%) |
Mar 09, 2021 | 142.73 | 147.09 | 141.76 | 145.81 | 523,598 | +5.86(+4.19%) |
Mar 08, 2021 | 150.66 | 150.66 | 137.89 | 139.95 | 779,767 | -11.17(-7.39%) |
Mar 05, 2021 | 157.14 | 158.50 | 146.66 | 151.12 | 588,000 | -4.58(-2.94%) |
Mar 04, 2021 | 160.79 | 161.70 | 150.39 | 155.70 | 484,446 | -6.51(-4.01%) |
Mar 03, 2021 | 167.39 | 167.39 | 160.87 | 162.21 | 275,266 | -5.90(-3.51%) |
Mar 02, 2021 | 170.42 | 172.31 | 167.67 | 168.11 | 179,843 | -1.64(-0.97%) |
Mar 01, 2021 | 166.87 | 171.96 | 165.49 | 169.75 | 262,675 | +4.57(+2.77%) |
Feb 26, 2021 | 166.85 | 169.63 | 161.85 | 165.18 | 390,700 | -1.96(-1.17%) |
Feb 25, 2021 | 171.05 | 173.50 | 161.71 | 167.14 | 614,201 | -3.77(-2.21%) |
Feb 24, 2021 | 165.55 | 174.58 | 165.55 | 170.91 | 391,891 | +5.00(+3.01%) |
Feb 23, 2021 | 166.42 | 167.56 | 158.55 | 165.91 | 569,908 | -2.37(-1.41%) |
Feb 22, 2021 | 173.04 | 174.42 | 167.35 | 168.28 | 475,338 | -5.92(-3.40%) |
Feb 19, 2021 | 176.80 | 179.71 | 174.08 | 174.20 | 546,000 | -1.60(-0.91%) |
Feb 18, 2021 | 174.56 | 176.69 | 172.40 | 175.80 | 239,075 | -0.64(-0.36%) |
Feb 17, 2021 | 177.54 | 179.19 | 173.79 | 176.44 | 187,422 | -2.02(-1.13%) |
Feb 16, 2021 | 183.00 | 183.00 | 176.49 | 178.46 | 209,562 | -3.72(-2.04%) |
Feb 12, 2021 | 180.01 | 182.70 | 178.86 | 182.18 | 130,800 | +0.42(+0.23%) |
Feb 11, 2021 | 183.00 | 183.00 | 178.26 | 181.76 | 183,397 | -0.09(-0.05%) |
Feb 10, 2021 | 182.55 | 183.77 | 180.96 | 181.85 | 281,729 | +0.29(+0.16%) |
Feb 09, 2021 | 179.75 | 183.14 | 178.43 | 181.56 | 199,705 | +2.32(+1.29%) |
Feb 08, 2021 | 177.67 | 180.94 | 177.67 | 179.24 | 292,284 | +2.31(+1.31%) |
Feb 05, 2021 | 176.00 | 178.00 | 174.67 | 176.93 | 197,500 | +2.94(+1.69%) |
Feb 04, 2021 | 169.49 | 175.30 | 168.49 | 173.99 | 254,261 | +5.67(+3.37%) |
Feb 03, 2021 | 168.00 | 168.55 | 164.44 | 168.32 | 299,848 | -0.31(-0.18%) |
Feb 02, 2021 | 166.34 | 171.99 | 165.74 | 168.63 | 372,354 | +5.16(+3.16%) |