Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 163.22 | 167.79 | 160.35 | 167.77 | 182,877,104 | +10.94(+6.98%) |
Jan 27, 2022 | 160.00 | 161.37 | 155.90 | 156.82 | 122,469,096 | -0.46(-0.29%) |
Jan 26, 2022 | 161.04 | 161.91 | 155.44 | 157.29 | 109,667,008 | -0.09(-0.06%) |
Jan 25, 2022 | 156.59 | 159.79 | 154.66 | 157.38 | 117,066,704 | -1.81(-1.14%) |
Jan 24, 2022 | 157.61 | 159.86 | 152.37 | 159.19 | 164,884,928 | -0.78(-0.49%) |
Jan 21, 2022 | 161.94 | 163.83 | 159.86 | 159.97 | 124,726,552 | -2.07(-1.28%) |
Jan 20, 2022 | 164.47 | 167.13 | 161.71 | 162.03 | 92,404,392 | -1.69(-1.03%) |
Jan 19, 2022 | 167.44 | 168.50 | 163.44 | 163.73 | 96,060,816 | -4.08(-2.43%) |
Jan 18, 2022 | 168.93 | 169.94 | 166.85 | 167.81 | 92,413,096 | -0.97(-0.58%) |
Jan 14, 2022 | 168.78 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 173.13 | 173.96 | 169.21 | 169.60 | 85,344,184 | -3.29(-1.90%) |
Jan 12, 2022 | 173.47 | 174.51 | 172.19 | 172.89 | 75,858,280 | +0.44(+0.26%) |
Jan 11, 2022 | 169.73 | 172.54 | 168.25 | 172.44 | 77,203,280 | +2.85(+1.68%) |
Jan 10, 2022 | 166.53 | 169.90 | 165.64 | 169.60 | 108,290,960 | +0.02(+0.01%) |
Jan 07, 2022 | 170.29 | 171.52 | 168.46 | 169.58 | 89,079,216 | +0.17(+0.10%) |
Jan 06, 2022 | 170.10 | 172.66 | 169.07 | 169.41 | 98,244,600 | -5.02(-2.88%) |
Jan 05, 2022 | 176.91 | 177.46 | 172.01 | 174.44 | 95,730,512 | -2.56(-1.45%) |
Jan 04, 2022 | 179.88 | 180.19 | 176.42 | 177.00 | 100,736,512 | -2.28(-1.27%) |
Jan 03, 2022 | 175.15 | 180.13 | 174.90 | 179.27 | 106,186,560 | +4.37(+2.50%) |
Dec 31, 2021 | 175.41 | 176.53 | 174.59 | 174.90 | 65,041,144 | +10.78(+6.57%) |
Dec 30, 2021 | 176.77 | 177.85 | 164.12 | 164.12 | 60,565,432 | -12.56(-7.11%) |
Dec 29, 2021 | 176.63 | 177.91 | 175.46 | 176.68 | 63,221,820 | +0.09(+0.05%) |
Dec 28, 2021 | 177.45 | 178.60 | 175.84 | 176.59 | 80,245,008 | -1.02(-0.58%) |
Dec 27, 2021 | 174.43 | 177.71 | 147.82 | 177.62 | 75,981,336 | +3.99(+2.30%) |
Dec 23, 2021 | 173.20 | 174.19 | 167.76 | 173.63 | 69,402,624 | +0.63(+0.36%) |
Dec 22, 2021 | 170.44 | 173.21 | 169.56 | 173.00 | 93,797,552 | +2.55(+1.49%) |
Dec 21, 2021 | 168.97 | 170.59 | 165.17 | 170.45 | 92,541,304 | +3.26(+1.95%) |
Dec 20, 2021 | 165.75 | 168.01 | 164.94 | 167.19 | 108,956,664 | -1.37(-0.81%) |
Dec 17, 2021 | 167.37 | 170.86 | 167.14 | 168.56 | 198,917,184 | -7.74(-4.39%) |
Dec 16, 2021 | 176.58 | 178.41 | 160.58 | 176.31 | 152,512,928 | -0.30(-0.17%) |
Dec 15, 2021 | 172.47 | 176.80 | 169.72 | 176.60 | 132,734,848 | +4.90(+2.85%) |
Dec 14, 2021 | 172.61 | 175.06 | 147.81 | 171.71 | 141,413,696 | -1.39(-0.80%) |
Dec 13, 2021 | 178.39 | 179.39 | 172.89 | 173.09 | 154,743,296 | -2.81(-1.60%) |
Dec 10, 2021 | 172.57 | 176.93 | 172.06 | 175.91 | 117,166,104 | +3.98(+2.31%) |
Dec 09, 2021 | 172.28 | 174.09 | 171.30 | 171.93 | 110,593,560 | -0.51(-0.30%) |
Dec 08, 2021 | 169.54 | 173.31 | 168.13 | 172.44 | 118,661,128 | +4.50(+2.68%) |
Dec 07, 2021 | 166.53 | 169.00 | 155.20 | 167.94 | 122,684,520 | +14.54(+9.47%) |
Dec 06, 2021 | 161.82 | 165.35 | 153.41 | 153.41 | 109,052,264 | -6.00(-3.76%) |
Dec 03, 2021 | 161.55 | 167.32 | 157.32 | 159.40 | 119,844,232 | -1.18(-0.73%) |
Dec 02, 2021 | 156.35 | 161.73 | 155.43 | 160.58 | 138,581,408 | +8.04(+5.27%) |
Dec 01, 2021 | 164.96 | 167.74 | 152.54 | 152.54 | 154,418,512 | -10.27(-6.31%) |
Nov 30, 2021 | 157.58 | 163.03 | 157.51 | 162.81 | 176,428,720 | +11.68(+7.73%) |
Nov 29, 2021 | 156.97 | 158.76 | 151.14 | 151.14 | 90,023,752 | -2.32(-1.51%) |
Nov 26, 2021 | 157.17 | 158.03 | 153.46 | 153.46 | 78,135,704 | -6.05(-3.79%) |
Nov 24, 2021 | 158.33 | 159.70 | 157.24 | 159.50 | 70,525,184 | +0.52(+0.33%) |
Nov 23, 2021 | 158.69 | 159.37 | 156.67 | 158.98 | 97,403,120 | +0.38(+0.24%) |
Nov 22, 2021 | 159.25 | 163.21 | 158.58 | 158.60 | 119,140,408 | +0.46(+0.29%) |
Nov 19, 2021 | 155.28 | 158.60 | 154.18 | 158.13 | 119,098,048 | -2.45(-1.52%) |
Nov 18, 2021 | 151.40 | 160.58 | 150.75 | 160.58 | 139,769,344 | +9.40(+6.22%) |
Nov 17, 2021 | 148.72 | 152.67 | 148.72 | 151.18 | 90,028,352 | +2.45(+1.65%) |
Nov 16, 2021 | 147.68 | 149.21 | 147.09 | 148.73 | 60,005,116 | +0.99(+0.67%) |
Nov 15, 2021 | 148.11 | 149.59 | 147.18 | 147.74 | 59,982,296 | +0.01(+0.01%) |
Nov 12, 2021 | 146.20 | 148.14 | 145.26 | 147.73 | 64,783,596 | +2.09(+1.43%) |
Nov 11, 2021 | 146.72 | 147.18 | 145.46 | 145.65 | 41,489,992 | -1.01(-0.69%) |
Nov 10, 2021 | 147.76 | 145.62 | 146.66 | 66,084,144 | -1.88(-1.27%) | |
Nov 09, 2021 | 147.94 | 149.15 | 147.80 | 148.54 | 57,594,500 | +0.36(+0.25%) |
Nov 08, 2021 | 149.13 | 149.29 | 147.90 | 148.18 | 55,730,720 | -0.83(-0.56%) |
Nov 05, 2021 | 149.60 | 149.91 | 147.80 | 149.00 | 66,917,768 | +0.53(+0.36%) |
Nov 04, 2021 | 149.08 | 149.92 | 148.16 | 148.47 | 61,371,452 | -0.52(-0.35%) |
Nov 03, 2021 | 147.91 | 149.47 | 147.35 | 148.99 | 55,351,004 | +2.61(+1.78%) |
Nov 02, 2021 | 146.21 | 149.07 | 146.20 | 146.39 | 70,358,896 | -0.12(-0.08%) |
Nov 01, 2021 | 146.53 | 145.85 | 145.36 | 146.50 | 75,754,544 | -0.83(-0.56%) |
Oct 29, 2021 | 144.79 | 147.47 | 147.33 | 127,047,640 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.35 | 149.96 | 101,404,424 | +3.57(+2.44%) | ||
Oct 27, 2021 | 146.90 | 147.26 | 146.04 | 146.40 | 56,952,332 | -0.46(-0.31%) |
Oct 26, 2021 | 146.87 | 146.86 | 61,886,476 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.23 | 146.19 | 51,522,988 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.22 | 146.19 | 146.24 | 59,870,452 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.36 | 147.17 | 145.43 | 147.02 | 62,416,580 | +0.22(+0.15%) |
Oct 20, 2021 | 146.25 | 147.28 | 145.68 | 146.80 | 59,362,172 | +0.49(+0.34%) |
Oct 19, 2021 | 144.59 | 146.71 | 144.13 | 146.31 | 77,578,120 | +2.17(+1.51%) |
Oct 18, 2021 | 141.09 | 144.42 | 140.80 | 144.13 | 86,971,064 | +1.69(+1.19%) |
Oct 15, 2021 | 141.40 | 142.51 | 141.14 | 142.44 | 69,079,152 | +1.06(+0.75%) |
Oct 14, 2021 | 139.77 | 141.51 | 139.18 | 141.38 | 71,038,568 | +2.80(+2.02%) |
Oct 13, 2021 | 138.91 | 139.07 | 136.91 | 138.59 | 80,049,640 | -0.59(-0.42%) |
Oct 12, 2021 | 140.87 | 140.89 | 138.72 | 139.18 | 74,128,984 | -1.28(-0.91%) |
Oct 11, 2021 | 139.93 | 142.42 | 139.47 | 140.46 | 65,496,000 | -0.09(-0.06%) |
Oct 08, 2021 | 141.66 | 141.80 | 140.21 | 140.54 | 59,758,312 | -0.38(-0.27%) |
Oct 07, 2021 | 140.70 | 141.84 | 140.37 | 140.93 | 62,711,948 | +1.28(+0.92%) |
Oct 06, 2021 | 137.17 | 139.81 | 136.09 | 139.65 | 84,502,864 | +0.87(+0.62%) |
Oct 05, 2021 | 137.19 | 139.90 | 137.06 | 138.78 | 82,157,584 | +1.92(+1.40%) |
Oct 04, 2021 | 139.42 | 139.87 | 135.99 | 136.87 | 99,891,448 | -3.43(-2.45%) |
Oct 01, 2021 | 139.56 | 140.56 | 136.82 | 140.30 | 96,235,208 | +1.22(+0.88%) |
Sep 30, 2021 | 141.29 | 142.00 | 138.95 | 139.08 | 90,520,040 | -1.40(-0.99%) |
Sep 29, 2021 | 140.12 | 142.07 | 139.69 | 140.47 | 75,798,200 | +0.90(+0.65%) |
Sep 28, 2021 | 140.89 | 142.36 | 139.35 | 139.57 | 110,735,856 | -3.40(-2.38%) |
Sep 27, 2021 | 143.07 | 143.55 | 141.45 | 142.97 | 75,357,112 | -1.52(-1.06%) |
Sep 24, 2021 | 143.26 | 145.04 | 143.16 | 144.50 | 54,374,264 | +0.09(+0.06%) |
Sep 23, 2021 | 144.23 | 144.66 | 143.24 | 144.41 | 65,864,056 | +0.96(+0.67%) |
Sep 22, 2021 | 142.07 | 144.02 | 141.33 | 143.45 | 77,628,552 | +2.38(+1.69%) |
Sep 21, 2021 | 141.56 | 142.22 | 140.46 | 141.06 | 77,067,192 | +0.48(+0.34%) |
Sep 20, 2021 | 141.43 | 142.45 | 138.94 | 140.58 | 125,436,856 | -3.07(-2.14%) |
Sep 17, 2021 | 146.37 | 146.37 | 143.36 | 143.65 | 132,045,696 | -2.69(-1.83%) |
Sep 16, 2021 | 145.99 | 146.51 | 144.79 | 146.34 | 69,137,040 | -0.29(-0.19%) |
Sep 15, 2021 | 146.11 | 146.98 | 143.96 | 146.62 | 84,648,120 | +0.94(+0.65%) |
Sep 14, 2021 | 147.87 | 148.58 | 144.49 | 145.68 | 111,700,032 | -1.41(-0.96%) |
Sep 13, 2021 | 148.15 | 148.90 | 146.30 | 147.09 | 104,053,080 | +0.54(+0.37%) |
Sep 10, 2021 | 152.44 | 152.92 | 146.25 | 146.54 | 143,359,824 | -5.02(-3.31%) |
Sep 09, 2021 | 152.93 | 153.54 | 151.41 | 151.56 | 58,230,016 | -0.99(-0.65%) |
Sep 08, 2021 | 154.39 | 154.45 | 151.44 | 152.55 | 75,621,680 | -1.55(-1.01%) |
Sep 07, 2021 | 152.41 | 154.67 | 151.84 | 154.11 | 83,612,392 | +2.35(+1.55%) |
Sep 03, 2021 | 151.22 | 152.08 | 150.57 | 151.76 | 58,836,020 | +0.64(+0.42%) |
Sep 02, 2021 | 151.33 | 152.17 | 149.89 | 151.12 | 72,411,968 | +1.12(+0.75%) |
Sep 01, 2021 | 150.31 | 152.43 | 149.83 | 150.00 | 81,613,360 | +0.67(+0.45%) |
Aug 31, 2021 | 150.14 | 150.28 | 148.80 | 149.33 | 87,851,760 | -1.27(-0.84%) |
Aug 30, 2021 | 146.54 | 150.96 | 146.16 | 150.60 | 92,551,696 | +4.45(+3.04%) |
Aug 27, 2021 | 145.05 | 146.30 | 144.41 | 146.15 | 56,737,748 | +1.04(+0.72%) |
Aug 26, 2021 | 145.90 | 146.66 | 145.08 | 145.11 | 49,390,224 | -0.81(-0.55%) |
Aug 25, 2021 | 147.34 | 147.84 | 145.36 | 145.91 | 59,960,548 | -1.24(-0.84%) |
Aug 24, 2021 | 146.99 | 148.37 | 146.69 | 147.15 | 49,389,104 | -0.09(-0.06%) |
Aug 23, 2021 | 145.87 | 147.71 | 145.45 | 147.24 | 61,086,252 | +1.49(+1.03%) |
Aug 20, 2021 | 145.01 | 146.05 | 144.36 | 145.75 | 61,615,648 | +1.47(+1.02%) |
Aug 19, 2021 | 142.64 | 145.56 | 142.12 | 144.28 | 88,366,840 | +0.34(+0.23%) |
Aug 18, 2021 | 147.33 | 148.24 | 143.74 | 143.95 | 87,699,240 | -3.77(-2.55%) |
Aug 17, 2021 | 147.75 | 149.18 | 146.63 | 147.71 | 93,739,208 | -0.91(-0.62%) |
Aug 16, 2021 | 146.09 | 148.70 | 144.06 | 148.63 | 105,173,360 | +1.99(+1.36%) |
Aug 13, 2021 | 146.51 | 146.98 | 145.83 | 146.64 | 60,370,252 | +0.21(+0.14%) |
Aug 12, 2021 | 143.78 | 146.59 | 143.45 | 146.44 | 74,969,040 | +2.98(+2.08%) |
Aug 11, 2021 | 143.64 | 144.30 | 143.13 | 143.46 | 49,340,344 | +0.25(+0.17%) |
Aug 10, 2021 | 144.03 | 145.28 | 142.91 | 143.21 | 70,148,096 | -0.47(-0.33%) |
Aug 09, 2021 | 143.79 | 144.28 | 143.12 | 143.68 | 49,712,332 | -0.05(-0.03%) |
Aug 06, 2021 | 143.94 | 144.69 | 143.23 | 143.73 | 55,034,088 | -0.69(-0.48%) |
Aug 05, 2021 | 144.34 | 145.19 | 143.59 | 144.42 | 47,214,232 | +0.12(+0.08%) |
Aug 04, 2021 | 144.62 | 145.14 | 143.65 | 144.30 | 57,370,528 | -0.41(-0.29%) |
Aug 03, 2021 | 143.19 | 145.39 | 142.57 | 144.71 | 65,905,080 | +1.81(+1.26%) |
Aug 02, 2021 | 143.73 | 144.31 | 142.64 | 142.91 | 64,035,924 | -0.33(-0.23%) |
Jul 30, 2021 | 141.79 | 143.70 | 141.52 | 143.24 | 71,728,664 | +0.22(+0.15%) |
Jul 29, 2021 | 142.08 | 143.92 | 141.98 | 143.03 | 57,634,712 | +0.65(+0.46%) |
Jul 28, 2021 | 142.21 | 144.33 | 139.98 | 142.38 | 121,064,592 | -1.76(-1.22%) |
Jul 27, 2021 | 146.44 | 146.53 | 142.94 | 144.13 | 106,291,240 | -2.18(-1.49%) |
Jul 26, 2021 | 145.61 | 147.14 | 145.05 | 146.31 | 73,689,248 | +0.42(+0.29%) |
Jul 23, 2021 | 144.90 | 146.05 | 144.28 | 145.89 | 72,753,880 | +1.73(+1.20%) |
Jul 22, 2021 | 143.31 | 145.53 | 143.19 | 144.16 | 78,699,736 | +1.38(+0.96%) |
Jul 21, 2021 | 142.92 | 143.51 | 142.03 | 142.79 | 76,796,024 | -0.74(-0.51%) |
Jul 20, 2021 | 140.88 | 144.46 | 140.39 | 143.53 | 98,541,568 | +3.63(+2.60%) |
Jul 19, 2021 | 141.17 | 141.48 | 139.13 | 139.89 | 123,594,304 | -3.87(-2.69%) |
Jul 16, 2021 | 145.79 | 147.07 | 143.26 | 143.76 | 96,565,384 | -2.05(-1.41%) |
Jul 15, 2021 | 146.56 | 147.31 | 144.45 | 145.81 | 108,722,584 | -0.66(-0.45%) |
Jul 14, 2021 | 145.44 | 146.88 | 145.03 | 146.47 | 129,302,064 | +3.45(+2.41%) |
Jul 13, 2021 | 141.44 | 144.81 | 141.05 | 143.03 | 104,269,160 | +1.12(+0.79%) |
Jul 12, 2021 | 143.59 | 143.69 | 141.41 | 141.91 | 77,648,168 | -0.60(-0.42%) |
Jul 09, 2021 | 140.19 | 143.03 | 140.09 | 142.50 | 101,717,344 | +1.84(+1.31%) |
Jul 08, 2021 | 139.04 | 141.47 | 138.14 | 140.67 | 107,536,016 | -1.31(-0.92%) |
Jul 07, 2021 | 140.96 | 142.29 | 140.10 | 141.97 | 106,757,360 | +2.50(+1.80%) |
Jul 06, 2021 | 137.56 | 140.58 | 137.56 | 139.47 | 110,083,544 | +2.02(+1.47%) |
Jul 02, 2021 | 135.42 | 137.49 | 135.27 | 137.45 | 80,389,120 | +2.64(+1.96%) |
Jul 01, 2021 | 134.15 | 134.85 | 133.32 | 134.81 | 53,417,716 | +0.30(+0.23%) |
Jun 30, 2021 | 133.72 | 134.94 | 133.43 | 134.50 | 64,376,480 | +0.62(+0.46%) |
Jun 29, 2021 | 132.38 | 134.04 | 131.94 | 133.88 | 65,731,476 | +1.52(+1.15%) |
Jun 28, 2021 | 131.01 | 132.82 | 130.96 | 132.36 | 63,213,528 | +1.64(+1.25%) |
Jun 25, 2021 | 131.06 | 131.49 | 130.43 | 130.72 | 72,078,056 | -0.29(-0.22%) |
Jun 24, 2021 | 132.04 | 132.22 | 130.54 | 131.01 | 69,928,456 | -0.28(-0.22%) |
Jun 23, 2021 | 131.37 | 131.91 | 130.84 | 131.30 | 61,270,152 | -0.26(-0.20%) |
Jun 22, 2021 | 129.76 | 131.67 | 129.26 | 131.56 | 76,103,448 | +1.64(+1.26%) |
Jun 21, 2021 | 127.96 | 130.03 | 126.89 | 129.92 | 81,067,824 | +1.81(+1.41%) |
Jun 18, 2021 | 128.36 | 129.15 | 127.90 | 128.12 | 110,945,568 | -1.31(-1.01%) |
Jun 17, 2021 | 127.47 | 130.17 | 127.32 | 129.42 | 98,442,128 | +1.61(+1.26%) |
Jun 16, 2021 | 128.03 | 128.54 | 126.15 | 127.81 | 93,416,288 | +0.50(+0.39%) |
Jun 15, 2021 | 127.61 | 128.25 | 127.09 | 127.31 | 63,855,256 | -0.83(-0.64%) |
Jun 14, 2021 | 125.53 | 128.20 | 124.79 | 128.14 | 98,613,536 | +3.07(+2.46%) |
Jun 11, 2021 | 124.26 | 125.15 | 123.84 | 125.06 | 54,501,052 | +1.22(+0.98%) |
Jun 10, 2021 | 124.74 | 125.89 | 123.68 | 123.84 | 72,436,168 | -1.00(-0.80%) |
Jun 09, 2021 | 124.93 | 125.46 | 124.25 | 124.85 | 57,890,264 | +0.38(+0.31%) |
Jun 08, 2021 | 124.33 | 126.15 | 123.94 | 124.46 | 75,731,992 | +0.83(+0.67%) |
Jun 07, 2021 | 123.90 | 124.05 | 122.59 | 123.64 | 72,296,528 | +0.01(+0.01%) |
Jun 04, 2021 | 121.84 | 123.89 | 121.63 | 123.63 | 76,543,848 | +2.31(+1.90%) |
Jun 03, 2021 | 122.44 | 122.61 | 120.92 | 121.32 | 77,532,256 | -1.49(-1.21%) |
Jun 02, 2021 | 122.05 | 122.99 | 121.82 | 122.81 | 60,316,608 | +0.77(+0.63%) |
Jun 01, 2021 | 122.83 | 123.10 | 121.71 | 122.05 | 69,033,744 | -0.32(-0.26%) |
May 28, 2021 | 123.31 | 123.54 | 122.31 | 122.37 | 72,615,064 | -0.66(-0.53%) |
May 27, 2021 | 124.17 | 125.35 | 122.83 | 123.03 | 96,283,952 | -1.54(-1.24%) |
May 26, 2021 | 124.68 | 125.10 | 124.15 | 124.57 | 57,576,896 | -0.05(-0.04%) |
May 25, 2021 | 125.53 | 126.02 | 124.05 | 124.62 | 73,280,848 | -0.20(-0.16%) |
May 24, 2021 | 123.75 | 125.64 | 123.68 | 124.82 | 64,190,628 | +1.64(+1.33%) |
May 21, 2021 | 125.53 | 125.70 | 122.96 | 123.18 | 80,745,392 | -1.85(-1.48%) |
May 20, 2021 | 122.98 | 125.43 | 122.85 | 125.02 | 78,198,136 | +2.57(+2.10%) |
May 19, 2021 | 120.95 | 122.67 | 120.68 | 122.45 | 94,257,784 | -0.16(-0.13%) |
May 18, 2021 | 124.29 | 124.71 | 122.54 | 122.61 | 64,377,064 | -1.39(-1.12%) |
May 17, 2021 | 124.54 | 124.65 | 122.92 | 124.00 | 75,551,856 | -1.16(-0.93%) |
May 14, 2021 | 123.98 | 125.59 | 123.59 | 125.16 | 83,415,856 | +2.44(+1.98%) |
May 13, 2021 | 122.34 | 123.89 | 122.03 | 122.73 | 107,724,920 | +2.16(+1.79%) |
May 12, 2021 | 121.18 | 122.40 | 120.06 | 120.56 | 114,097,448 | -3.08(-2.49%) |
May 11, 2021 | 121.28 | 124.00 | 120.56 | 123.65 | 128,403,624 | -0.92(-0.74%) |
May 10, 2021 | 127.09 | 127.21 | 124.53 | 124.57 | 89,597,104 | -3.30(-2.58%) |
May 07, 2021 | 128.50 | 128.90 | 127.15 | 127.87 | 80,417,336 | +0.68(+0.53%) |
May 06, 2021 | 125.38 | 127.20 | 124.64 | 127.19 | 79,602,480 | +1.61(+1.28%) |
May 05, 2021 | 126.67 | 127.89 | 125.46 | 125.59 | 85,588,240 | +0.25(+0.20%) |
May 04, 2021 | 128.62 | 128.91 | 124.21 | 125.34 | 140,215,072 | -4.60(-3.54%) |
May 03, 2021 | 129.45 | 131.44 | 129.24 | 129.94 | 76,587,336 | +1.06(+0.82%) |
Apr 30, 2021 | 129.19 | 130.94 | 128.49 | 128.88 | 112,037,832 | -1.98(-1.51%) |
Apr 29, 2021 | 133.79 | 134.38 | 129.85 | 130.86 | 153,939,152 | -0.10(-0.07%) |
Apr 28, 2021 | 131.68 | 132.37 | 130.47 | 130.96 | 109,498,976 | -0.79(-0.60%) |
Apr 27, 2021 | 132.36 | 132.75 | 131.48 | 131.75 | 67,299,184 | -0.32(-0.24%) |
Apr 26, 2021 | 132.18 | 132.41 | 130.94 | 132.08 | 68,182,712 | +0.39(+0.30%) |
Apr 23, 2021 | 129.57 | 132.47 | 129.57 | 131.68 | 80,333,016 | +2.33(+1.80%) |
Apr 22, 2021 | 130.43 | 131.52 | 128.83 | 129.35 | 86,209,072 | -1.53(-1.17%) |
Apr 21, 2021 | 129.76 | 131.13 | 128.72 | 130.88 | 70,141,784 | +0.38(+0.29%) |
Apr 20, 2021 | 132.37 | 132.87 | 129.22 | 130.50 | 96,621,304 | -1.70(-1.28%) |
Apr 19, 2021 | 130.89 | 132.81 | 130.72 | 132.19 | 96,062,528 | +0.67(+0.51%) |
Apr 16, 2021 | 131.66 | 132.03 | 130.66 | 131.53 | 86,622,016 | -0.33(-0.25%) |
Apr 15, 2021 | 131.19 | 132.35 | 131.02 | 131.86 | 91,096,488 | +2.42(+1.87%) |
Apr 14, 2021 | 132.29 | 132.35 | 129.07 | 129.44 | 88,906,968 | -2.35(-1.79%) |
Apr 13, 2021 | 129.84 | 132.02 | 129.34 | 131.79 | 92,972,464 | +3.13(+2.43%) |
Apr 12, 2021 | 129.92 | 130.24 | 128.07 | 128.66 | 93,163,320 | -1.72(-1.32%) |
Apr 09, 2021 | 127.25 | 130.43 | 126.93 | 130.38 | 108,822,032 | +2.58(+2.02%) |
Apr 08, 2021 | 126.42 | 127.83 | 126.00 | 127.80 | 90,499,976 | +2.41(+1.92%) |
Apr 07, 2021 | 123.36 | 125.41 | 122.68 | 125.39 | 85,002,112 | +1.66(+1.34%) |
Apr 06, 2021 | 124.02 | 124.64 | 123.18 | 123.73 | 81,720,464 | +0.30(+0.25%) |
Apr 05, 2021 | 121.44 | 123.68 | 120.66 | 123.43 | 90,265,096 | +2.84(+2.36%) |
Apr 01, 2021 | 121.23 | 121.74 | 120.09 | 120.59 | 76,592,008 | +0.83(+0.70%) |
Mar 31, 2021 | 119.26 | 121.10 | 118.77 | 119.75 | 120,602,216 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,284,152 | -1.46(-1.23%) |
Mar 29, 2021 | 119.26 | 120.17 | 118.36 | 119.01 | 82,398,160 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,954,032 | +0.61(+0.51%) |
Mar 25, 2021 | 117.19 | 119.27 | 116.67 | 118.22 | 100,737,352 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.71 | 117.73 | 90,161,064 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.74 | 120.14 | 97,311,288 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,053,280 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,263,248 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.76 | 117.96 | 118.17 | 123,764,696 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,064,240 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.72 | 122.26 | 123.11 | 117,419,344 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,363,032 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,868,416 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,813,112 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.77 | 117.11 | 117.63 | 114,000,624 | -1.08(-0.91%) |
Mar 09, 2021 | 116.69 | 119.67 | 116.46 | 118.70 | 131,742,952 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,986,032 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.26 | 119.04 | 156,844,224 | +1.26(+1.07%) |
Mar 04, 2021 | 119.36 | 121.17 | 116.29 | 117.77 | 180,830,304 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.24 | 119.45 | 119.67 | 114,666,792 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.19 | 122.56 | 122.67 | 104,057,424 | -2.62(-2.09%) |
Mar 01, 2021 | 121.32 | 125.42 | 120.38 | 125.28 | 118,305,600 | +6.40(+5.38%) |
Feb 26, 2021 | 120.19 | 122.40 | 118.82 | 118.88 | 167,853,968 | +0.27(+0.22%) |
Feb 25, 2021 | 122.23 | 123.98 | 118.17 | 118.62 | 150,237,888 | -4.27(-3.48%) |
Feb 24, 2021 | 122.49 | 123.10 | 119.83 | 122.89 | 112,907,976 | -0.50(-0.41%) |
Feb 23, 2021 | 121.33 | 124.22 | 116.07 | 123.39 | 160,998,432 | -0.14(-0.11%) |
Feb 22, 2021 | 125.50 | 127.17 | 123.14 | 123.53 | 105,680,752 | -3.79(-2.98%) |
Feb 19, 2021 | 127.68 | 128.15 | 126.27 | 127.32 | 89,423,488 | +0.16(+0.12%) |
Feb 18, 2021 | 126.67 | 127.44 | 124.91 | 127.17 | 98,589,896 | -1.11(-0.86%) |
Feb 17, 2021 | 128.68 | 129.63 | 126.93 | 128.27 | 99,899,088 | -2.30(-1.76%) |
Feb 16, 2021 | 132.83 | 133.34 | 130.18 | 130.58 | 81,822,104 | -2.14(-1.61%) |
Feb 12, 2021 | 131.71 | 132.87 | 131.07 | 132.71 | 61,348,900 | +0.24(+0.18%) |
Feb 11, 2021 | 133.23 | 133.71 | 131.15 | 132.48 | 65,438,144 | -0.25(-0.19%) |
Feb 10, 2021 | 133.80 | 134.30 | 131.76 | 132.73 | 74,318,288 | -0.61(-0.46%) |
Feb 09, 2021 | 133.94 | 135.17 | 133.18 | 133.34 | 78,076,952 | -0.88(-0.66%) |
Feb 08, 2021 | 133.36 | 134.27 | 132.27 | 134.22 | 72,560,640 | +0.15(+0.11%) |
Feb 05, 2021 | 134.66 | 134.72 | 133.19 | 134.08 | 77,208,808 | -0.42(-0.31%) |
Feb 04, 2021 | 133.43 | 134.50 | 131.75 | 134.49 | 85,749,008 | +3.38(+2.58%) |
Feb 03, 2021 | 132.90 | 132.91 | 130.79 | 131.12 | 89,806,488 | -1.03(-0.78%) |
Feb 02, 2021 | 132.87 | 133.44 | 131.77 | 132.14 | 84,717,064 | +0.83(+0.63%) |