Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 131.36 | 132.72 | 126.74 | 132.60 | 2,200,658 | +2.48(+1.91%) |
Jan 27, 2022 | 136.37 | 136.65 | 128.54 | 130.12 | 2,855,535 | -4.43(-3.30%) |
Jan 26, 2022 | 135.60 | 140.08 | 132.59 | 134.56 | 2,487,053 | +2.10(+1.59%) |
Jan 25, 2022 | 132.84 | 135.66 | 130.43 | 132.45 | 2,061,058 | -3.82(-2.80%) |
Jan 24, 2022 | 130.90 | 136.41 | 127.29 | 136.27 | 2,859,572 | +3.73(+2.82%) |
Jan 21, 2022 | 134.94 | 137.39 | 132.26 | 132.54 | 2,110,833 | -2.93(-2.16%) |
Jan 20, 2022 | 139.36 | 140.99 | 135.36 | 135.47 | 2,054,484 | -2.74(-1.98%) |
Jan 19, 2022 | 144.07 | 144.43 | 137.71 | 138.20 | 2,241,972 | -5.47(-3.80%) |
Jan 18, 2022 | 145.17 | 145.65 | 142.20 | 143.67 | 1,939,589 | -3.79(-2.57%) |
Jan 14, 2022 | 147.46 | 0 | +2.87(+1.98%) | |||
Jan 13, 2022 | 148.47 | 149.71 | 144.25 | 144.59 | 1,609,663 | -3.31(-2.24%) |
Jan 12, 2022 | 149.24 | 150.66 | 146.52 | 147.90 | 1,218,435 | +0.02(+0.01%) |
Jan 11, 2022 | 143.65 | 148.41 | 143.26 | 147.88 | 1,735,480 | +1.90(+1.30%) |
Jan 10, 2022 | 144.33 | 146.17 | 141.50 | 145.98 | 2,302,692 | -0.11(-0.08%) |
Jan 07, 2022 | 150.36 | 151.37 | 145.98 | 146.09 | 1,778,945 | -3.72(-2.49%) |
Jan 06, 2022 | 149.77 | 152.17 | 148.21 | 149.82 | 1,585,970 | +0.06(+0.04%) |
Jan 05, 2022 | 152.13 | 154.32 | 149.65 | 149.76 | 2,015,758 | -3.00(-1.97%) |
Jan 04, 2022 | 152.35 | 154.87 | 149.02 | 152.76 | 1,636,409 | +1.39(+0.92%) |
Jan 03, 2022 | 147.46 | 152.15 | 147.46 | 151.37 | 2,348,382 | +4.40(+2.99%) |
Dec 31, 2021 | 147.60 | 148.74 | 146.90 | 146.98 | 906,853 | -0.62(-0.42%) |
Dec 30, 2021 | 148.26 | 149.73 | 147.23 | 147.60 | 1,106,283 | -0.87(-0.59%) |
Dec 29, 2021 | 147.89 | 150.14 | 147.86 | 148.47 | 871,939 | +0.74(+0.50%) |
Dec 28, 2021 | 148.17 | 148.56 | 146.71 | 147.73 | 1,171,966 | +0.55(+0.37%) |
Dec 27, 2021 | 145.59 | 147.22 | 144.72 | 147.19 | 1,296,519 | +1.84(+1.26%) |
Dec 23, 2021 | 144.53 | 146.66 | 143.93 | 145.35 | 931,891 | +0.95(+0.66%) |
Dec 22, 2021 | 144.14 | 144.60 | 142.62 | 144.40 | 986,160 | -0.20(-0.14%) |
Dec 21, 2021 | 144.04 | 144.68 | 141.59 | 144.60 | 1,266,936 | +2.58(+1.81%) |
Dec 20, 2021 | 141.60 | 143.37 | 140.83 | 142.02 | 1,595,341 | -1.70(-1.18%) |
Dec 17, 2021 | 137.15 | 144.76 | 136.98 | 143.72 | 5,283,256 | +5.03(+3.63%) |
Dec 16, 2021 | 152.17 | 152.92 | 134.53 | 138.69 | 7,397,851 | -12.84(-8.47%) |
Dec 15, 2021 | 151.25 | 151.70 | 145.71 | 151.52 | 2,561,107 | +0.50(+0.33%) |
Dec 14, 2021 | 150.78 | 152.84 | 150.06 | 151.02 | 1,445,288 | -0.55(-0.37%) |
Dec 13, 2021 | 153.70 | 154.75 | 150.53 | 151.58 | 1,461,280 | -1.95(-1.27%) |
Dec 10, 2021 | 154.87 | 155.81 | 151.51 | 153.53 | 1,789,680 | +0.98(+0.65%) |
Dec 09, 2021 | 150.85 | 155.16 | 150.63 | 152.55 | 2,253,666 | +0.89(+0.59%) |
Dec 08, 2021 | 148.74 | 153.07 | 147.01 | 151.66 | 1,907,012 | +2.61(+1.75%) |
Dec 07, 2021 | 146.84 | 149.88 | 146.58 | 149.04 | 1,868,636 | +4.64(+3.22%) |
Dec 06, 2021 | 142.13 | 145.30 | 140.19 | 144.40 | 1,826,628 | +2.85(+2.01%) |
Dec 03, 2021 | 143.54 | 144.84 | 139.97 | 141.55 | 1,786,224 | -0.27(-0.19%) |
Dec 02, 2021 | 138.61 | 143.48 | 136.68 | 141.82 | 2,968,314 | -0.45(-0.31%) |
Dec 01, 2021 | 145.62 | 147.90 | 142.11 | 142.27 | 1,957,702 | -1.41(-0.98%) |
Nov 30, 2021 | 145.88 | 148.04 | 142.53 | 143.68 | 3,324,697 | -4.79(-3.23%) |
Nov 29, 2021 | 146.01 | 148.47 | 143.46 | 148.47 | 2,286,389 | +4.02(+2.78%) |
Nov 26, 2021 | 146.62 | 148.34 | 143.60 | 144.46 | 1,760,477 | -3.23(-2.19%) |
Nov 24, 2021 | 147.68 | 148.85 | 143.34 | 147.68 | 2,057,766 | -0.87(-0.58%) |
Nov 23, 2021 | 147.90 | 150.05 | 147.55 | 148.55 | 2,060,582 | +0.26(+0.17%) |
Nov 22, 2021 | 152.57 | 152.77 | 148.26 | 148.29 | 1,792,923 | -3.43(-2.26%) |
Nov 19, 2021 | 153.36 | 154.05 | 151.53 | 151.72 | 1,788,545 | -2.26(-1.47%) |
Nov 18, 2021 | 156.25 | 154.32 | 153.58 | 153.99 | 2,159,128 | +0.13(+0.09%) |
Nov 17, 2021 | 154.13 | 155.50 | 153.18 | 153.86 | 1,858,891 | -0.75(-0.49%) |
Nov 16, 2021 | 153.81 | 155.38 | 153.37 | 154.61 | 1,862,436 | +0.53(+0.34%) |
Nov 15, 2021 | 155.94 | 156.43 | 153.61 | 154.08 | 1,507,298 | -1.27(-0.82%) |
Nov 12, 2021 | 153.19 | 155.79 | 152.80 | 155.36 | 1,662,847 | +2.43(+1.59%) |
Nov 11, 2021 | 152.89 | 153.27 | 150.68 | 152.93 | 1,593,431 | +1.59(+1.05%) |
Nov 10, 2021 | 154.01 | 151.34 | 2,015,089 | -3.63(-2.35%) | ||
Nov 09, 2021 | 158.59 | 158.98 | 154.54 | 154.98 | 2,027,931 | -3.41(-2.15%) |
Nov 08, 2021 | 155.69 | 159.82 | 153.75 | 158.39 | 3,546,974 | +3.50(+2.26%) |
Nov 05, 2021 | 158.80 | 159.46 | 150.30 | 154.88 | 6,510,827 | -6.91(-4.27%) |
Nov 04, 2021 | 162.64 | 162.89 | 157.70 | 161.80 | 3,601,408 | -2.01(-1.23%) |
Nov 03, 2021 | 161.57 | 164.40 | 160.49 | 163.81 | 1,687,424 | +2.61(+1.62%) |
Nov 02, 2021 | 160.63 | 162.35 | 160.15 | 161.20 | 1,368,897 | +0.90(+0.56%) |
Nov 01, 2021 | 157.95 | 160.33 | 158.98 | 160.30 | 1,167,405 | +2.52(+1.60%) |
Oct 29, 2021 | 158.27 | 156.39 | 157.78 | 1,693,361 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.55 | 160.79 | 157.45 | 160.34 | 1,462,712 | +3.72(+2.38%) |
Oct 27, 2021 | 154.90 | 158.95 | 154.04 | 156.62 | 1,381,293 | +1.48(+0.96%) |
Oct 26, 2021 | 157.77 | 155.14 | 1,259,669 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.60 | 155.94 | 896,007 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.60 | 158.46 | 155.77 | 155.89 | 1,227,238 | -1.75(-1.11%) |
Oct 21, 2021 | 155.77 | 157.80 | 155.77 | 157.63 | 828,507 | +1.26(+0.80%) |
Oct 20, 2021 | 155.54 | 157.61 | 154.57 | 156.38 | 1,462,635 | +0.84(+0.54%) |
Oct 19, 2021 | 153.15 | 156.36 | 152.47 | 155.54 | 1,921,984 | +3.28(+2.15%) |
Oct 18, 2021 | 150.42 | 152.38 | 149.31 | 152.26 | 1,525,203 | +0.71(+0.47%) |
Oct 15, 2021 | 152.20 | 153.33 | 151.10 | 151.55 | 1,136,655 | +0.27(+0.18%) |
Oct 14, 2021 | 148.13 | 151.40 | 147.85 | 151.28 | 1,678,285 | +4.74(+3.23%) |
Oct 13, 2021 | 146.33 | 148.88 | 145.89 | 146.54 | 2,927,122 | -3.24(-2.16%) |
Oct 12, 2021 | 151.05 | 151.67 | 149.16 | 149.78 | 1,414,202 | -0.76(-0.51%) |
Oct 11, 2021 | 151.68 | 153.22 | 150.47 | 150.54 | 1,036,788 | -1.32(-0.87%) |
Oct 08, 2021 | 153.81 | 153.99 | 151.10 | 151.86 | 971,631 | -1.30(-0.85%) |
Oct 07, 2021 | 153.71 | 156.11 | 153.09 | 153.17 | 1,419,266 | +1.05(+0.69%) |
Oct 06, 2021 | 149.76 | 152.41 | 148.74 | 152.12 | 1,403,604 | +0.75(+0.49%) |
Oct 05, 2021 | 151.57 | 152.96 | 149.82 | 151.37 | 2,147,385 | +0.61(+0.41%) |
Oct 04, 2021 | 154.07 | 154.27 | 150.22 | 150.76 | 2,485,723 | -3.99(-2.58%) |
Oct 01, 2021 | 156.53 | 156.91 | 152.74 | 154.75 | 1,801,099 | -0.81(-0.52%) |
Sep 30, 2021 | 158.29 | 159.62 | 155.08 | 155.56 | 1,352,421 | -1.67(-1.06%) |
Sep 29, 2021 | 158.34 | 159.28 | 156.92 | 157.24 | 1,314,168 | -0.24(-0.15%) |
Sep 28, 2021 | 159.14 | 161.36 | 157.36 | 157.47 | 1,795,849 | -4.66(-2.87%) |
Sep 27, 2021 | 160.97 | 164.07 | 160.02 | 162.13 | 1,244,593 | -0.86(-0.53%) |
Sep 24, 2021 | 162.72 | 164.18 | 161.66 | 163.00 | 699,728 | -0.65(-0.40%) |
Sep 23, 2021 | 164.12 | 165.63 | 163.51 | 163.65 | 897,353 | +0.40(+0.24%) |
Sep 22, 2021 | 161.25 | 164.44 | 161.09 | 163.25 | 1,161,031 | +1.95(+1.21%) |
Sep 21, 2021 | 162.09 | 163.42 | 160.37 | 161.30 | 1,405,006 | +0.38(+0.23%) |
Sep 20, 2021 | 162.38 | 162.47 | 158.46 | 160.92 | 1,872,732 | -4.54(-2.74%) |
Sep 17, 2021 | 168.44 | 168.44 | 163.89 | 165.46 | 2,363,936 | -3.28(-1.95%) |
Sep 16, 2021 | 165.69 | 168.90 | 164.61 | 168.74 | 1,281,460 | +1.86(+1.11%) |
Sep 15, 2021 | 168.33 | 168.33 | 165.82 | 166.88 | 1,166,132 | -1.28(-0.76%) |
Sep 14, 2021 | 172.02 | 172.05 | 167.76 | 168.17 | 1,618,761 | -2.92(-1.71%) |
Sep 13, 2021 | 168.65 | 171.13 | 167.20 | 171.09 | 1,320,188 | +3.67(+2.19%) |
Sep 10, 2021 | 168.47 | 170.63 | 167.20 | 167.41 | 1,141,670 | -0.09(-0.06%) |
Sep 09, 2021 | 167.57 | 169.96 | 167.33 | 167.51 | 846,605 | -0.26(-0.16%) |
Sep 08, 2021 | 170.64 | 170.76 | 166.53 | 167.77 | 1,276,260 | -3.51(-2.05%) |
Sep 07, 2021 | 173.08 | 173.43 | 170.56 | 171.28 | 876,638 | -1.49(-0.86%) |
Sep 03, 2021 | 173.02 | 175.06 | 172.60 | 172.78 | 877,412 | -0.25(-0.14%) |
Sep 02, 2021 | 171.95 | 173.04 | 170.49 | 173.02 | 989,684 | +1.52(+0.89%) |
Sep 01, 2021 | 174.41 | 174.41 | 171.44 | 171.50 | 1,519,632 | -1.70(-0.98%) |
Aug 31, 2021 | 176.42 | 176.42 | 172.01 | 173.20 | 1,670,609 | -2.49(-1.42%) |
Aug 30, 2021 | 174.34 | 176.22 | 173.49 | 175.69 | 1,761,636 | +2.50(+1.44%) |
Aug 27, 2021 | 170.71 | 173.87 | 170.46 | 173.19 | 1,054,653 | +2.40(+1.40%) |
Aug 26, 2021 | 170.64 | 171.56 | 169.61 | 170.79 | 926,720 | -0.16(-0.09%) |
Aug 25, 2021 | 172.12 | 172.85 | 170.29 | 170.95 | 1,069,389 | -0.94(-0.54%) |
Aug 24, 2021 | 171.51 | 172.67 | 171.18 | 171.89 | 944,871 | +1.09(+0.64%) |
Aug 23, 2021 | 169.92 | 171.18 | 168.63 | 170.80 | 1,374,382 | +1.93(+1.14%) |
Aug 20, 2021 | 167.44 | 169.12 | 167.10 | 168.88 | 1,083,487 | +1.56(+0.93%) |
Aug 19, 2021 | 164.56 | 168.05 | 163.61 | 167.32 | 1,380,332 | +1.87(+1.13%) |
Aug 18, 2021 | 167.64 | 169.17 | 165.19 | 165.45 | 1,835,407 | -3.22(-1.91%) |
Aug 17, 2021 | 170.41 | 170.41 | 167.28 | 168.67 | 1,410,610 | -2.84(-1.66%) |
Aug 16, 2021 | 171.82 | 172.10 | 169.99 | 171.51 | 1,032,030 | -1.10(-0.63%) |
Aug 13, 2021 | 172.82 | 173.18 | 171.78 | 172.61 | 969,267 | +0.10(+0.06%) |
Aug 12, 2021 | 173.32 | 173.44 | 170.87 | 172.50 | 994,957 | -1.41(-0.81%) |
Aug 11, 2021 | 175.15 | 175.19 | 172.42 | 173.91 | 1,040,640 | -0.04(-0.02%) |
Aug 10, 2021 | 175.43 | 175.97 | 172.37 | 173.95 | 1,139,719 | -0.83(-0.47%) |
Aug 09, 2021 | 175.34 | 175.70 | 173.45 | 174.78 | 889,394 | -0.31(-0.18%) |
Aug 06, 2021 | 173.41 | 175.72 | 173.09 | 175.09 | 1,299,166 | +0.23(+0.13%) |
Aug 05, 2021 | 175.77 | 176.89 | 173.68 | 174.86 | 1,641,331 | -0.94(-0.54%) |
Aug 04, 2021 | 176.56 | 177.52 | 174.51 | 175.81 | 1,518,199 | -1.32(-0.74%) |
Aug 03, 2021 | 177.60 | 178.53 | 174.62 | 177.12 | 1,823,348 | +0.81(+0.46%) |
Aug 02, 2021 | 174.06 | 177.66 | 173.67 | 176.31 | 2,808,320 | +2.65(+1.53%) |
Jul 30, 2021 | 173.76 | 174.99 | 167.22 | 173.66 | 7,867,819 | -11.44(-6.18%) |
Jul 29, 2021 | 180.71 | 186.00 | 180.71 | 185.10 | 2,323,826 | +4.33(+2.40%) |
Jul 28, 2021 | 178.17 | 181.27 | 177.35 | 180.78 | 1,246,299 | +3.68(+2.08%) |
Jul 27, 2021 | 182.45 | 182.54 | 173.68 | 177.09 | 2,015,427 | -4.36(-2.40%) |
Jul 26, 2021 | 180.96 | 182.02 | 179.13 | 181.45 | 972,980 | +0.12(+0.07%) |
Jul 23, 2021 | 180.92 | 182.06 | 179.43 | 181.33 | 1,424,624 | +1.52(+0.85%) |
Jul 22, 2021 | 180.37 | 181.18 | 178.95 | 179.81 | 1,260,613 | -1.84(-1.02%) |
Jul 21, 2021 | 178.31 | 181.69 | 178.29 | 181.65 | 1,233,460 | +3.37(+1.89%) |
Jul 20, 2021 | 176.62 | 179.49 | 174.74 | 178.28 | 1,320,637 | +2.14(+1.21%) |
Jul 19, 2021 | 173.63 | 176.30 | 173.15 | 176.14 | 1,697,166 | -0.90(-0.51%) |
Jul 16, 2021 | 179.66 | 181.49 | 176.68 | 177.05 | 1,186,729 | -2.23(-1.24%) |
Jul 15, 2021 | 180.43 | 181.03 | 177.09 | 179.28 | 1,760,760 | -1.03(-0.57%) |
Jul 14, 2021 | 182.97 | 185.98 | 179.44 | 180.31 | 2,424,058 | +1.87(+1.05%) |
Jul 13, 2021 | 179.31 | 179.81 | 177.56 | 178.43 | 824,661 | -1.52(-0.85%) |
Jul 12, 2021 | 178.95 | 180.41 | 177.61 | 179.96 | 906,393 | +1.53(+0.86%) |
Jul 09, 2021 | 175.97 | 178.67 | 174.43 | 178.42 | 1,208,788 | +2.97(+1.70%) |
Jul 08, 2021 | 173.18 | 176.47 | 171.52 | 175.45 | 1,544,751 | -1.76(-0.99%) |
Jul 07, 2021 | 181.13 | 181.37 | 175.40 | 177.21 | 1,262,815 | -2.05(-1.14%) |
Jul 06, 2021 | 179.41 | 180.41 | 177.65 | 179.26 | 1,416,752 | -0.81(-0.45%) |
Jul 02, 2021 | 179.34 | 182.25 | 178.57 | 180.07 | 1,744,774 | +2.17(+1.22%) |
Jul 01, 2021 | 180.38 | 180.55 | 177.41 | 177.90 | 1,834,379 | -2.58(-1.43%) |
Jun 30, 2021 | 179.66 | 181.04 | 177.62 | 180.47 | 2,015,109 | +0.75(+0.42%) |
Jun 29, 2021 | 174.06 | 180.44 | 173.41 | 179.72 | 3,148,818 | +7.77(+4.52%) |
Jun 28, 2021 | 168.69 | 173.46 | 168.57 | 171.96 | 2,255,111 | +3.76(+2.24%) |
Jun 25, 2021 | 168.52 | 170.54 | 166.59 | 168.19 | 3,674,313 | +0.86(+0.51%) |
Jun 24, 2021 | 165.00 | 168.15 | 165.00 | 167.34 | 1,518,315 | +4.29(+2.63%) |
Jun 23, 2021 | 161.77 | 164.83 | 161.77 | 163.04 | 1,054,124 | +1.36(+0.84%) |
Jun 22, 2021 | 161.84 | 162.79 | 160.85 | 161.69 | 1,153,001 | +0.24(+0.15%) |
Jun 21, 2021 | 158.82 | 162.56 | 158.71 | 161.45 | 1,419,402 | +3.04(+1.92%) |
Jun 18, 2021 | 160.01 | 161.20 | 157.65 | 158.41 | 2,425,185 | -3.91(-2.41%) |
Jun 17, 2021 | 160.02 | 163.85 | 160.02 | 162.32 | 1,549,169 | +1.39(+0.87%) |
Jun 16, 2021 | 162.34 | 162.87 | 159.32 | 160.93 | 1,313,598 | -0.64(-0.40%) |
Jun 15, 2021 | 163.36 | 164.04 | 161.30 | 161.56 | 1,295,515 | -2.04(-1.25%) |
Jun 14, 2021 | 161.60 | 163.80 | 160.85 | 163.61 | 1,164,366 | +2.55(+1.58%) |
Jun 11, 2021 | 160.67 | 161.12 | 159.55 | 161.06 | 969,674 | +1.61(+1.01%) |
Jun 10, 2021 | 158.85 | 160.94 | 157.90 | 159.45 | 1,268,107 | +0.83(+0.52%) |
Jun 09, 2021 | 159.16 | 159.77 | 157.82 | 158.62 | 1,045,959 | +0.28(+0.18%) |
Jun 08, 2021 | 161.66 | 162.03 | 158.04 | 158.34 | 1,214,851 | -1.40(-0.88%) |
Jun 07, 2021 | 159.57 | 160.40 | 157.90 | 159.74 | 1,388,699 | -0.65(-0.41%) |
Jun 04, 2021 | 158.40 | 161.79 | 158.28 | 160.39 | 1,373,803 | +2.99(+1.90%) |
Jun 03, 2021 | 159.54 | 160.20 | 157.32 | 157.40 | 1,546,957 | -4.31(-2.67%) |
Jun 02, 2021 | 160.13 | 162.24 | 158.98 | 161.71 | 1,034,515 | +1.34(+0.83%) |
Jun 01, 2021 | 160.96 | 163.04 | 159.09 | 160.37 | 1,551,623 | +0.37(+0.23%) |
May 28, 2021 | 162.16 | 162.33 | 159.67 | 160.00 | 1,438,161 | -0.82(-0.51%) |
May 27, 2021 | 157.58 | 162.24 | 156.71 | 160.82 | 2,488,355 | +1.90(+1.20%) |
May 26, 2021 | 160.08 | 161.12 | 157.55 | 158.92 | 1,580,223 | -1.11(-0.69%) |
May 25, 2021 | 160.24 | 161.57 | 159.07 | 160.03 | 1,628,084 | +1.08(+0.68%) |
May 24, 2021 | 158.28 | 160.16 | 157.06 | 158.95 | 1,253,443 | +2.05(+1.31%) |
May 21, 2021 | 159.57 | 160.46 | 156.46 | 156.90 | 1,614,159 | -1.82(-1.14%) |
May 20, 2021 | 157.09 | 159.81 | 157.09 | 158.71 | 1,522,906 | +2.13(+1.36%) |
May 19, 2021 | 151.48 | 156.86 | 150.38 | 156.59 | 1,987,780 | +3.20(+2.09%) |
May 18, 2021 | 155.79 | 156.23 | 153.37 | 153.39 | 1,117,149 | -1.12(-0.72%) |
May 17, 2021 | 154.34 | 154.63 | 151.54 | 154.51 | 1,412,916 | -0.74(-0.48%) |
May 14, 2021 | 154.61 | 156.92 | 153.19 | 155.25 | 2,028,764 | +3.06(+2.01%) |
May 13, 2021 | 153.40 | 155.06 | 150.77 | 152.19 | 1,748,919 | +0.62(+0.41%) |
May 12, 2021 | 152.75 | 154.80 | 150.74 | 151.57 | 2,501,756 | -5.03(-3.21%) |
May 11, 2021 | 150.73 | 157.08 | 150.33 | 156.60 | 2,669,627 | +0.88(+0.57%) |
May 10, 2021 | 160.86 | 161.04 | 155.62 | 155.72 | 3,835,621 | -8.61(-5.24%) |
May 07, 2021 | 167.00 | 167.23 | 162.90 | 164.32 | 2,044,439 | -0.76(-0.46%) |
May 06, 2021 | 162.57 | 165.43 | 161.15 | 165.08 | 1,885,384 | +1.80(+1.10%) |
May 05, 2021 | 163.94 | 165.82 | 161.92 | 163.28 | 2,052,004 | +0.41(+0.25%) |
May 04, 2021 | 163.92 | 163.92 | 159.61 | 162.87 | 3,552,856 | -2.60(-1.57%) |
May 03, 2021 | 170.78 | 171.87 | 164.45 | 165.47 | 4,484,094 | -4.68(-2.75%) |
Apr 30, 2021 | 173.22 | 175.25 | 169.46 | 170.15 | 7,588,855 | -15.51(-8.35%) |
Apr 29, 2021 | 190.32 | 191.42 | 183.07 | 185.66 | 3,548,794 | +1.36(+0.74%) |
Apr 28, 2021 | 185.48 | 186.50 | 182.78 | 184.30 | 1,638,681 | -0.93(-0.50%) |
Apr 27, 2021 | 188.78 | 189.07 | 184.34 | 185.23 | 2,192,619 | -2.12(-1.13%) |
Apr 26, 2021 | 182.83 | 189.54 | 180.94 | 187.35 | 3,991,400 | +8.20(+4.58%) |
Apr 23, 2021 | 180.15 | 181.99 | 178.07 | 179.15 | 2,599,457 | +7.04(+4.09%) |
Apr 22, 2021 | 174.85 | 175.56 | 170.95 | 172.11 | 1,455,101 | -3.00(-1.71%) |
Apr 21, 2021 | 171.56 | 175.33 | 170.35 | 175.12 | 1,618,169 | +3.66(+2.13%) |
Apr 20, 2021 | 174.10 | 174.95 | 170.12 | 171.46 | 1,178,561 | -2.96(-1.69%) |
Apr 19, 2021 | 177.05 | 178.22 | 173.00 | 174.41 | 1,510,171 | -3.65(-2.05%) |
Apr 16, 2021 | 178.72 | 180.95 | 177.75 | 178.06 | 1,716,524 | -0.83(-0.47%) |
Apr 15, 2021 | 178.40 | 179.99 | 176.62 | 178.90 | 1,347,929 | +2.64(+1.50%) |
Apr 14, 2021 | 176.79 | 182.50 | 175.14 | 176.26 | 2,181,828 | -1.36(-0.77%) |
Apr 13, 2021 | 177.39 | 178.69 | 174.93 | 177.62 | 1,151,938 | +1.10(+0.62%) |
Apr 12, 2021 | 176.08 | 176.69 | 174.62 | 176.52 | 1,161,944 | -0.57(-0.32%) |
Apr 09, 2021 | 176.41 | 177.33 | 175.05 | 177.09 | 1,269,462 | -0.87(-0.49%) |
Apr 08, 2021 | 178.11 | 178.76 | 176.03 | 177.97 | 1,872,671 | +2.28(+1.30%) |
Apr 07, 2021 | 177.56 | 177.67 | 174.50 | 175.69 | 1,218,362 | -1.55(-0.87%) |
Apr 06, 2021 | 178.38 | 179.33 | 174.96 | 177.24 | 1,705,255 | -2.60(-1.45%) |
Apr 05, 2021 | 179.61 | 180.13 | 176.57 | 179.84 | 1,934,640 | +3.71(+2.10%) |
Apr 01, 2021 | 174.53 | 176.90 | 173.39 | 176.13 | 2,939,309 | +3.96(+2.30%) |
Mar 31, 2021 | 168.63 | 173.79 | 168.51 | 172.17 | 2,477,641 | +4.66(+2.78%) |
Mar 30, 2021 | 166.32 | 168.13 | 165.25 | 167.50 | 1,308,417 | -0.76(-0.45%) |
Mar 29, 2021 | 169.01 | 169.35 | 165.70 | 168.26 | 2,023,325 | -2.68(-1.57%) |
Mar 26, 2021 | 160.91 | 171.24 | 160.78 | 170.95 | 2,329,408 | +9.43(+5.84%) |
Mar 25, 2021 | 157.06 | 162.24 | 155.81 | 161.52 | 1,855,527 | +0.88(+0.55%) |
Mar 24, 2021 | 166.91 | 166.95 | 160.47 | 160.64 | 1,938,774 | -3.93(-2.39%) |
Mar 23, 2021 | 170.62 | 170.62 | 163.62 | 164.57 | 1,363,117 | -4.17(-2.47%) |
Mar 22, 2021 | 166.40 | 171.30 | 165.24 | 168.73 | 1,597,173 | +3.78(+2.29%) |
Mar 19, 2021 | 164.74 | 166.44 | 161.41 | 164.95 | 2,775,937 | +1.03(+0.63%) |
Mar 18, 2021 | 168.18 | 169.22 | 163.66 | 163.92 | 1,858,811 | -7.62(-4.44%) |
Mar 17, 2021 | 168.40 | 172.68 | 165.79 | 171.54 | 1,889,082 | +1.66(+0.98%) |
Mar 16, 2021 | 169.79 | 172.97 | 168.70 | 169.88 | 2,082,719 | +2.11(+1.26%) |
Mar 15, 2021 | 162.90 | 167.94 | 161.10 | 167.77 | 2,018,440 | +6.08(+3.76%) |
Mar 12, 2021 | 159.12 | 162.04 | 157.56 | 161.69 | 1,694,784 | -1.35(-0.83%) |
Mar 11, 2021 | 162.39 | 165.76 | 162.08 | 163.04 | 2,526,965 | +5.71(+3.63%) |
Mar 10, 2021 | 162.77 | 163.65 | 156.02 | 157.32 | 3,037,480 | -4.46(-2.75%) |
Mar 09, 2021 | 157.29 | 162.65 | 154.29 | 161.78 | 2,758,542 | +10.52(+6.95%) |
Mar 08, 2021 | 160.73 | 162.00 | 151.07 | 151.26 | 3,721,722 | -11.49(-7.06%) |
Mar 05, 2021 | 157.83 | 163.00 | 149.70 | 162.75 | 3,814,889 | +5.85(+3.73%) |
Mar 04, 2021 | 163.40 | 164.48 | 153.60 | 156.90 | 3,179,940 | -7.51(-4.57%) |
Mar 03, 2021 | 169.61 | 170.05 | 164.28 | 164.41 | 1,946,130 | -4.39(-2.60%) |
Mar 02, 2021 | 175.76 | 175.76 | 168.74 | 168.80 | 1,678,343 | -6.16(-3.52%) |
Mar 01, 2021 | 169.94 | 175.27 | 167.64 | 174.97 | 2,254,609 | +8.11(+4.86%) |
Feb 26, 2021 | 167.81 | 169.58 | 163.19 | 166.86 | 3,105,345 | +1.58(+0.95%) |
Feb 25, 2021 | 175.05 | 177.23 | 164.21 | 165.28 | 3,956,806 | -13.34(-7.47%) |
Feb 24, 2021 | 170.51 | 178.83 | 168.94 | 178.62 | 2,470,064 | +6.20(+3.60%) |
Feb 23, 2021 | 170.09 | 173.90 | 163.75 | 172.42 | 2,723,951 | -0.17(-0.10%) |
Feb 22, 2021 | 177.80 | 180.16 | 172.32 | 172.59 | 2,619,069 | -7.73(-4.29%) |
Feb 19, 2021 | 178.40 | 181.49 | 177.74 | 180.32 | 2,148,985 | +4.00(+2.27%) |
Feb 18, 2021 | 177.44 | 178.95 | 174.09 | 176.32 | 2,546,711 | -3.92(-2.18%) |
Feb 17, 2021 | 180.97 | 181.83 | 176.13 | 180.25 | 2,267,144 | -1.92(-1.06%) |
Feb 16, 2021 | 179.42 | 183.75 | 179.28 | 182.17 | 2,653,978 | +4.35(+2.45%) |
Feb 12, 2021 | 176.10 | 178.60 | 174.70 | 177.82 | 2,028,774 | +1.16(+0.66%) |
Feb 11, 2021 | 174.89 | 177.34 | 172.41 | 176.65 | 2,209,597 | +3.25(+1.87%) |
Feb 10, 2021 | 172.85 | 174.63 | 169.58 | 173.41 | 2,141,253 | +2.23(+1.30%) |
Feb 09, 2021 | 169.15 | 174.72 | 169.04 | 171.18 | 2,675,320 | +1.25(+0.74%) |
Feb 08, 2021 | 168.75 | 170.79 | 167.08 | 169.93 | 2,331,292 | +2.45(+1.46%) |
Feb 05, 2021 | 168.54 | 170.33 | 166.80 | 167.47 | 2,680,944 | -0.14(-0.08%) |
Feb 04, 2021 | 166.77 | 169.39 | 161.80 | 167.61 | 5,347,355 | -0.34(-0.20%) |
Feb 03, 2021 | 174.51 | 174.77 | 167.59 | 167.95 | 3,351,955 | -5.64(-3.25%) |
Feb 02, 2021 | 176.49 | 177.53 | 169.72 | 173.59 | 4,008,043 | -0.28(-0.16%) |