Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.30 | 147.32 | 145.86 | 146.29 | 48,750 | +0.47(+0.32%) |
Dec 30, 2021 | 147.97 | 148.24 | 145.60 | 145.82 | 43,883 | -1.62(-1.10%) |
Dec 29, 2021 | 147.85 | 148.47 | 147.25 | 147.44 | 61,379 | +0.34(+0.23%) |
Dec 28, 2021 | 145.24 | 147.55 | 145.24 | 147.10 | 48,228 | +1.75(+1.21%) |
Dec 27, 2021 | 143.50 | 145.36 | 142.82 | 145.35 | 53,589 | +2.71(+1.90%) |
Dec 23, 2021 | 142.95 | 143.93 | 141.24 | 142.63 | 40,082 | -0.40(-0.28%) |
Dec 22, 2021 | 139.87 | 143.39 | 138.58 | 143.03 | 124,443 | +3.84(+2.76%) |
Dec 21, 2021 | 135.68 | 139.32 | 135.68 | 139.19 | 92,364 | +3.96(+2.93%) |
Dec 20, 2021 | 137.01 | 137.01 | 132.67 | 135.23 | 79,629 | -3.18(-2.30%) |
Dec 17, 2021 | 140.52 | 140.65 | 137.53 | 138.41 | 455,065 | -1.83(-1.31%) |
Dec 16, 2021 | 140.72 | 142.09 | 139.71 | 140.24 | 76,254 | -0.07(-0.05%) |
Dec 15, 2021 | 139.57 | 141.04 | 138.65 | 140.31 | 79,810 | -0.01(-0.01%) |
Dec 14, 2021 | 142.97 | 144.78 | 139.39 | 140.32 | 135,122 | -3.23(-2.25%) |
Dec 13, 2021 | 143.57 | 144.84 | 143.16 | 143.54 | 71,731 | -0.37(-0.26%) |
Dec 10, 2021 | 144.20 | 145.26 | 143.14 | 143.91 | 59,946 | -0.04(-0.03%) |
Dec 09, 2021 | 144.46 | 145.29 | 143.16 | 143.95 | 48,821 | -0.62(-0.43%) |
Dec 08, 2021 | 144.88 | 146.47 | 144.47 | 144.57 | 74,646 | +0.46(+0.32%) |
Dec 07, 2021 | 143.02 | 145.11 | 142.24 | 144.12 | 112,127 | +4.00(+2.86%) |
Dec 06, 2021 | 139.46 | 141.19 | 138.16 | 140.11 | 93,688 | +2.03(+1.47%) |
Dec 03, 2021 | 138.77 | 138.77 | 135.87 | 138.09 | 86,380 | -0.70(-0.50%) |
Dec 02, 2021 | 137.96 | 139.59 | 136.87 | 138.79 | 71,841 | +1.78(+1.30%) |
Dec 01, 2021 | 140.68 | 142.78 | 137.00 | 137.00 | 73,496 | -1.88(-1.35%) |
Nov 30, 2021 | 144.08 | 145.42 | 138.51 | 138.88 | 143,830 | -6.52(-4.48%) |
Nov 29, 2021 | 147.29 | 147.29 | 144.96 | 145.40 | 101,427 | -0.43(-0.29%) |
Nov 26, 2021 | 147.68 | 148.55 | 145.25 | 145.83 | 50,894 | -3.79(-2.53%) |
Nov 24, 2021 | 149.40 | 149.89 | 148.03 | 149.62 | 44,434 | -0.33(-0.22%) |
Nov 23, 2021 | 149.69 | 151.39 | 148.03 | 149.95 | 44,520 | +0.62(+0.42%) |
Nov 22, 2021 | 151.26 | 151.47 | 148.89 | 149.33 | 72,165 | -1.61(-1.07%) |
Nov 19, 2021 | 149.23 | 151.69 | 148.74 | 150.94 | 133,758 | +2.01(+1.35%) |
Nov 18, 2021 | 149.63 | 149.44 | 148.91 | 148.93 | 47,849 | -0.90(-0.60%) |
Nov 17, 2021 | 150.34 | 151.09 | 148.45 | 149.83 | 41,186 | -0.85(-0.57%) |
Nov 16, 2021 | 149.91 | 151.98 | 149.62 | 150.69 | 63,168 | +0.59(+0.39%) |
Nov 15, 2021 | 148.81 | 151.11 | 148.32 | 150.09 | 58,058 | +2.22(+1.50%) |
Nov 12, 2021 | 150.03 | 150.54 | 146.92 | 147.88 | 92,788 | -1.86(-1.24%) |
Nov 11, 2021 | 149.33 | 151.59 | 149.33 | 149.74 | 78,503 | +1.14(+0.77%) |
Nov 10, 2021 | 148.44 | 148.19 | 148.60 | 71,419 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.05 | 150.65 | 148.49 | 148.85 | 41,843 | -0.22(-0.15%) |
Nov 08, 2021 | 149.45 | 150.20 | 148.34 | 149.07 | 63,734 | +0.82(+0.55%) |
Nov 05, 2021 | 150.04 | 151.99 | 148.18 | 148.25 | 77,992 | -0.88(-0.59%) |
Nov 04, 2021 | 148.51 | 151.66 | 147.28 | 149.13 | 115,098 | +1.75(+1.19%) |
Nov 03, 2021 | 147.29 | 148.03 | 146.41 | 147.38 | 83,035 | +0.54(+0.37%) |
Nov 02, 2021 | 143.07 | 148.02 | 143.07 | 146.84 | 95,056 | +3.42(+2.39%) |
Nov 01, 2021 | 147.69 | 147.87 | 142.78 | 143.42 | 139,352 | -4.46(-3.01%) |
Oct 29, 2021 | 147.32 | 151.01 | 147.32 | 147.87 | 281,564 | -0.27(-0.18%) |
Oct 28, 2021 | 147.54 | 150.02 | 144.37 | 148.14 | 136,018 | +1.16(+0.79%) |
Oct 27, 2021 | 148.92 | 150.42 | 146.33 | 146.98 | 114,130 | -2.51(-1.68%) |
Oct 26, 2021 | 149.59 | 149.49 | 68,796 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.32 | 150.37 | 149.08 | 149.70 | 76,601 | +0.06(+0.04%) |
Oct 22, 2021 | 149.17 | 150.56 | 147.98 | 149.64 | 122,688 | +1.01(+0.68%) |
Oct 21, 2021 | 149.69 | 149.70 | 147.12 | 148.62 | 79,422 | -0.58(-0.39%) |
Oct 20, 2021 | 149.00 | 149.77 | 147.98 | 149.20 | 52,010 | +0.77(+0.52%) |
Oct 19, 2021 | 147.30 | 148.47 | 145.99 | 148.43 | 47,378 | +1.51(+1.03%) |
Oct 18, 2021 | 144.71 | 147.08 | 144.41 | 146.92 | 57,443 | +1.66(+1.14%) |
Oct 15, 2021 | 144.16 | 145.71 | 143.74 | 145.26 | 134,857 | +1.61(+1.12%) |
Oct 14, 2021 | 141.30 | 143.65 | 140.75 | 143.65 | 46,443 | +3.49(+2.49%) |
Oct 13, 2021 | 141.13 | 141.78 | 139.21 | 140.16 | 53,475 | -0.57(-0.41%) |
Oct 12, 2021 | 142.55 | 143.44 | 140.00 | 140.73 | 95,430 | -1.42(-1.00%) |
Oct 11, 2021 | 142.80 | 144.30 | 141.99 | 142.15 | 38,090 | -1.12(-0.78%) |
Oct 08, 2021 | 144.31 | 144.61 | 143.26 | 143.27 | 34,565 | -0.77(-0.54%) |
Oct 07, 2021 | 144.96 | 146.65 | 143.69 | 144.04 | 79,919 | -0.07(-0.05%) |
Oct 06, 2021 | 143.07 | 144.29 | 141.66 | 144.11 | 66,906 | -0.04(-0.03%) |
Oct 05, 2021 | 143.44 | 144.44 | 141.41 | 144.15 | 104,507 | +0.62(+0.43%) |
Oct 04, 2021 | 143.38 | 143.95 | 141.14 | 143.53 | 111,341 | +0.36(+0.25%) |
Oct 01, 2021 | 141.79 | 143.70 | 139.74 | 143.18 | 126,689 | +2.39(+1.70%) |
Sep 30, 2021 | 142.31 | 142.31 | 140.52 | 140.79 | 152,580 | -0.42(-0.29%) |
Sep 29, 2021 | 142.15 | 142.53 | 140.11 | 141.20 | 88,797 | -0.57(-0.40%) |
Sep 28, 2021 | 139.59 | 142.03 | 138.88 | 141.77 | 139,727 | +1.32(+0.94%) |
Sep 27, 2021 | 137.19 | 141.23 | 136.77 | 140.45 | 186,629 | +2.74(+1.99%) |
Sep 24, 2021 | 140.43 | 141.71 | 136.49 | 137.71 | 158,962 | -4.17(-2.94%) |
Sep 23, 2021 | 142.60 | 143.52 | 141.13 | 141.88 | 222,955 | -0.81(-0.57%) |
Sep 22, 2021 | 144.79 | 145.13 | 142.62 | 142.69 | 68,429 | -1.23(-0.85%) |
Sep 21, 2021 | 142.76 | 144.83 | 141.00 | 143.92 | 117,802 | +1.95(+1.37%) |
Sep 20, 2021 | 144.15 | 146.68 | 140.71 | 141.97 | 172,062 | -4.41(-3.01%) |
Sep 17, 2021 | 147.74 | 148.32 | 146.21 | 146.37 | 350,481 | -2.12(-1.43%) |
Sep 16, 2021 | 149.66 | 150.86 | 147.39 | 148.49 | 86,595 | -1.62(-1.08%) |
Sep 15, 2021 | 148.14 | 150.89 | 148.14 | 150.11 | 81,038 | +1.53(+1.03%) |
Sep 14, 2021 | 149.30 | 149.30 | 147.08 | 148.59 | 57,613 | +0.00(+0.00%) |
Sep 13, 2021 | 151.31 | 151.61 | 147.51 | 148.59 | 68,791 | -1.80(-1.19%) |
Sep 10, 2021 | 152.58 | 152.84 | 149.90 | 150.38 | 46,947 | -1.56(-1.02%) |
Sep 09, 2021 | 153.65 | 154.81 | 151.89 | 151.94 | 42,131 | -2.38(-1.54%) |
Sep 08, 2021 | 156.85 | 158.15 | 153.79 | 154.32 | 69,902 | -2.53(-1.61%) |
Sep 07, 2021 | 157.23 | 161.84 | 155.96 | 156.85 | 150,253 | +0.16(+0.10%) |
Sep 03, 2021 | 155.21 | 156.98 | 154.86 | 156.69 | 80,522 | +0.58(+0.37%) |
Sep 02, 2021 | 155.50 | 156.76 | 155.41 | 156.11 | 48,477 | +0.69(+0.44%) |
Sep 01, 2021 | 157.93 | 158.54 | 154.53 | 155.43 | 58,134 | -1.92(-1.22%) |
Aug 31, 2021 | 154.27 | 157.49 | 153.26 | 157.35 | 104,243 | +3.36(+2.18%) |
Aug 30, 2021 | 153.50 | 154.93 | 152.67 | 153.99 | 73,225 | -0.50(-0.33%) |
Aug 27, 2021 | 153.11 | 155.53 | 152.95 | 154.49 | 107,395 | +1.59(+1.04%) |
Aug 26, 2021 | 154.03 | 154.03 | 152.55 | 152.91 | 31,425 | -0.52(-0.34%) |
Aug 25, 2021 | 153.92 | 156.53 | 153.07 | 153.43 | 56,818 | -0.65(-0.42%) |
Aug 24, 2021 | 154.88 | 156.23 | 153.99 | 154.07 | 43,245 | -0.14(-0.09%) |
Aug 23, 2021 | 154.63 | 155.18 | 152.84 | 154.22 | 69,266 | -0.29(-0.19%) |
Aug 20, 2021 | 152.11 | 155.11 | 152.11 | 154.51 | 55,708 | +1.84(+1.21%) |
Aug 19, 2021 | 152.34 | 154.39 | 152.13 | 152.66 | 54,592 | -1.04(-0.68%) |
Aug 18, 2021 | 155.34 | 157.46 | 153.50 | 153.71 | 52,263 | -2.68(-1.71%) |
Aug 17, 2021 | 155.21 | 157.28 | 154.48 | 156.38 | 71,255 | +0.03(+0.02%) |
Aug 16, 2021 | 155.30 | 158.26 | 154.73 | 156.35 | 62,907 | +0.93(+0.60%) |
Aug 13, 2021 | 155.37 | 156.49 | 154.67 | 155.43 | 63,501 | +0.35(+0.22%) |
Aug 12, 2021 | 155.48 | 156.86 | 154.64 | 155.08 | 43,797 | -0.39(-0.25%) |
Aug 11, 2021 | 155.15 | 155.97 | 154.96 | 155.47 | 37,837 | +0.71(+0.46%) |
Aug 10, 2021 | 154.23 | 157.16 | 154.18 | 154.75 | 45,552 | +0.24(+0.16%) |
Aug 09, 2021 | 154.22 | 156.36 | 153.35 | 154.51 | 44,052 | -0.25(-0.16%) |
Aug 06, 2021 | 154.69 | 155.74 | 152.51 | 154.76 | 47,954 | +1.36(+0.89%) |
Aug 05, 2021 | 152.99 | 154.04 | 150.91 | 153.40 | 68,417 | +1.31(+0.86%) |
Aug 04, 2021 | 154.24 | 154.98 | 151.78 | 152.09 | 73,586 | -3.49(-2.24%) |
Aug 03, 2021 | 156.61 | 156.61 | 154.85 | 155.58 | 69,250 | -0.41(-0.27%) |
Aug 02, 2021 | 158.25 | 161.29 | 155.70 | 156.00 | 73,188 | -2.50(-1.58%) |
Jul 30, 2021 | 157.39 | 159.92 | 157.39 | 158.50 | 149,682 | -0.18(-0.12%) |
Jul 29, 2021 | 158.99 | 158.99 | 157.45 | 158.68 | 68,922 | +2.03(+1.30%) |
Jul 28, 2021 | 156.07 | 157.73 | 153.98 | 156.65 | 64,482 | +0.05(+0.03%) |
Jul 27, 2021 | 155.83 | 157.52 | 153.83 | 156.60 | 62,715 | +0.91(+0.58%) |
Jul 26, 2021 | 157.21 | 157.36 | 155.17 | 155.70 | 51,192 | -1.16(-0.74%) |
Jul 23, 2021 | 155.66 | 157.57 | 154.82 | 156.85 | 55,423 | +1.75(+1.13%) |
Jul 22, 2021 | 157.16 | 157.66 | 154.94 | 155.10 | 54,061 | -2.57(-1.63%) |
Jul 21, 2021 | 157.44 | 158.81 | 155.84 | 157.67 | 81,864 | +0.99(+0.63%) |
Jul 20, 2021 | 153.49 | 157.96 | 153.49 | 156.68 | 157,137 | +3.16(+2.06%) |
Jul 19, 2021 | 153.62 | 154.70 | 151.89 | 153.52 | 84,730 | -2.02(-1.30%) |
Jul 16, 2021 | 157.57 | 159.27 | 155.48 | 155.54 | 91,609 | -1.55(-0.99%) |
Jul 15, 2021 | 157.00 | 158.08 | 156.36 | 157.09 | 41,163 | -0.97(-0.62%) |
Jul 14, 2021 | 157.78 | 157.78 | 157.60 | 158.07 | 41,493 | +0.39(+0.24%) |
Jul 13, 2021 | 159.43 | 160.95 | 157.49 | 157.68 | 57,827 | -2.29(-1.43%) |
Jul 12, 2021 | 159.29 | 160.40 | 157.64 | 159.97 | 51,166 | +1.01(+0.64%) |
Jul 09, 2021 | 159.13 | 159.41 | 157.11 | 158.96 | 90,985 | +1.73(+1.10%) |
Jul 08, 2021 | 158.19 | 159.13 | 156.70 | 157.23 | 82,286 | -2.79(-1.75%) |
Jul 07, 2021 | 160.08 | 161.01 | 159.49 | 160.02 | 82,246 | +0.34(+0.21%) |
Jul 06, 2021 | 158.67 | 160.26 | 156.22 | 159.69 | 81,275 | +0.35(+0.22%) |
Jul 02, 2021 | 160.38 | 160.38 | 157.70 | 159.34 | 99,826 | -0.78(-0.49%) |
Jul 01, 2021 | 160.26 | 161.38 | 159.89 | 160.12 | 114,870 | +0.56(+0.35%) |
Jun 30, 2021 | 159.39 | 161.46 | 159.03 | 159.56 | 109,171 | +0.49(+0.31%) |
Jun 29, 2021 | 157.84 | 160.76 | 157.38 | 159.07 | 69,318 | +0.88(+0.55%) |
Jun 28, 2021 | 158.01 | 158.98 | 156.35 | 158.19 | 93,342 | -0.45(-0.29%) |
Jun 25, 2021 | 157.20 | 159.08 | 156.86 | 158.65 | 237,902 | +1.80(+1.15%) |
Jun 24, 2021 | 157.29 | 157.72 | 155.13 | 156.84 | 74,760 | +0.91(+0.58%) |
Jun 23, 2021 | 156.98 | 157.60 | 154.96 | 155.94 | 74,124 | +0.00(+0.00%) |
Jun 22, 2021 | 155.57 | 156.69 | 154.23 | 155.94 | 95,876 | +0.08(+0.05%) |
Jun 21, 2021 | 153.41 | 156.87 | 152.63 | 155.86 | 115,972 | +3.99(+2.63%) |
Jun 18, 2021 | 151.53 | 153.53 | 150.77 | 151.87 | 249,307 | -1.90(-1.23%) |
Jun 17, 2021 | 156.46 | 156.81 | 152.82 | 153.77 | 117,542 | -3.24(-2.06%) |
Jun 16, 2021 | 161.28 | 161.28 | 155.95 | 157.01 | 132,766 | -4.53(-2.80%) |
Jun 15, 2021 | 160.99 | 162.25 | 160.26 | 161.54 | 60,505 | -0.05(-0.03%) |
Jun 14, 2021 | 160.71 | 161.79 | 159.08 | 161.58 | 103,371 | +0.91(+0.56%) |
Jun 11, 2021 | 160.91 | 162.12 | 159.34 | 160.68 | 69,452 | -0.04(-0.02%) |
Jun 10, 2021 | 162.13 | 162.54 | 159.24 | 160.72 | 70,049 | -0.23(-0.14%) |
Jun 09, 2021 | 162.86 | 162.86 | 160.69 | 160.95 | 54,723 | -1.48(-0.91%) |
Jun 08, 2021 | 161.31 | 162.65 | 160.04 | 162.43 | 51,201 | +0.80(+0.49%) |
Jun 07, 2021 | 165.22 | 165.87 | 161.25 | 161.63 | 86,105 | -3.25(-1.97%) |
Jun 04, 2021 | 163.43 | 166.05 | 163.05 | 164.88 | 78,325 | +2.09(+1.28%) |
Jun 03, 2021 | 162.86 | 164.91 | 161.97 | 162.79 | 70,054 | -0.71(-0.44%) |
Jun 02, 2021 | 163.74 | 164.99 | 162.81 | 163.50 | 79,671 | +0.52(+0.32%) |
Jun 01, 2021 | 162.30 | 163.69 | 161.43 | 162.98 | 76,459 | +1.03(+0.64%) |
May 28, 2021 | 161.84 | 162.67 | 160.97 | 161.95 | 53,561 | +0.69(+0.43%) |
May 27, 2021 | 162.10 | 162.72 | 160.99 | 161.26 | 77,639 | +0.30(+0.19%) |
May 26, 2021 | 161.42 | 161.77 | 160.37 | 160.96 | 101,508 | +0.13(+0.08%) |
May 25, 2021 | 158.10 | 161.48 | 157.72 | 160.83 | 109,863 | +2.05(+1.29%) |
May 24, 2021 | 158.71 | 159.07 | 156.88 | 158.78 | 53,600 | +1.29(+0.82%) |
May 21, 2021 | 157.89 | 159.28 | 156.60 | 157.49 | 369,735 | +0.34(+0.21%) |
May 20, 2021 | 156.77 | 158.86 | 155.08 | 157.15 | 63,575 | +0.35(+0.22%) |
May 19, 2021 | 158.95 | 158.95 | 155.70 | 156.80 | 92,943 | -3.24(-2.02%) |
May 18, 2021 | 163.50 | 163.74 | 159.95 | 160.04 | 108,177 | -2.92(-1.79%) |
May 17, 2021 | 161.81 | 163.23 | 160.75 | 162.96 | 94,105 | +0.41(+0.25%) |
May 14, 2021 | 160.21 | 163.41 | 159.35 | 162.56 | 112,777 | +2.45(+1.53%) |
May 13, 2021 | 156.18 | 161.00 | 156.18 | 160.11 | 155,559 | +4.14(+2.66%) |
May 12, 2021 | 159.24 | 159.50 | 156.06 | 155.97 | 134,709 | -3.48(-2.18%) |
May 11, 2021 | 157.50 | 159.81 | 157.50 | 159.45 | 118,295 | -0.52(-0.32%) |
May 10, 2021 | 158.81 | 160.63 | 158.07 | 159.97 | 99,282 | +0.91(+0.57%) |
May 07, 2021 | 155.12 | 159.10 | 153.76 | 159.05 | 64,818 | +3.65(+2.35%) |
May 06, 2021 | 156.79 | 159.56 | 154.44 | 155.40 | 90,928 | -0.89(-0.57%) |
May 05, 2021 | 156.92 | 157.40 | 154.66 | 156.29 | 76,934 | -1.11(-0.71%) |
May 04, 2021 | 155.73 | 158.72 | 154.94 | 157.41 | 79,910 | +1.71(+1.10%) |
May 03, 2021 | 155.58 | 157.62 | 153.84 | 155.70 | 115,938 | +1.19(+0.77%) |
Apr 30, 2021 | 153.53 | 156.34 | 153.53 | 154.51 | 271,147 | +0.44(+0.29%) |
Apr 29, 2021 | 150.81 | 157.29 | 147.61 | 154.06 | 145,420 | +0.44(+0.29%) |
Apr 28, 2021 | 153.06 | 153.78 | 152.37 | 153.62 | 80,151 | +1.08(+0.71%) |
Apr 27, 2021 | 152.62 | 155.89 | 151.81 | 152.55 | 67,631 | -0.46(-0.30%) |
Apr 26, 2021 | 156.01 | 156.53 | 152.70 | 153.01 | 65,152 | -2.35(-1.52%) |
Apr 23, 2021 | 152.97 | 155.83 | 152.97 | 155.36 | 97,076 | +2.90(+1.90%) |
Apr 22, 2021 | 153.70 | 155.69 | 152.46 | 152.46 | 65,451 | -0.45(-0.30%) |
Apr 21, 2021 | 150.38 | 154.31 | 150.38 | 152.91 | 101,050 | +2.57(+1.71%) |
Apr 20, 2021 | 148.05 | 150.84 | 147.68 | 150.34 | 100,852 | +1.66(+1.12%) |
Apr 19, 2021 | 149.63 | 150.01 | 148.17 | 148.68 | 95,697 | -0.89(-0.60%) |
Apr 16, 2021 | 149.15 | 149.86 | 147.84 | 149.58 | 58,474 | +1.60(+1.08%) |
Apr 15, 2021 | 146.93 | 148.96 | 146.93 | 147.97 | 74,995 | +1.41(+0.96%) |
Apr 14, 2021 | 147.05 | 147.81 | 146.17 | 146.56 | 78,798 | -0.45(-0.31%) |
Apr 13, 2021 | 148.96 | 149.45 | 146.69 | 147.01 | 77,547 | -1.65(-1.11%) |
Apr 12, 2021 | 145.66 | 148.85 | 145.66 | 148.66 | 109,589 | +2.09(+1.43%) |
Apr 09, 2021 | 146.91 | 147.29 | 144.95 | 146.57 | 143,793 | +0.47(+0.32%) |
Apr 08, 2021 | 147.12 | 147.12 | 144.67 | 146.10 | 117,654 | -0.48(-0.33%) |
Apr 07, 2021 | 148.19 | 148.19 | 145.36 | 146.58 | 131,704 | -0.57(-0.39%) |
Apr 06, 2021 | 145.05 | 148.02 | 145.05 | 147.14 | 114,951 | +1.21(+0.83%) |
Apr 05, 2021 | 146.23 | 147.30 | 144.88 | 145.93 | 104,933 | +0.32(+0.22%) |
Apr 01, 2021 | 144.93 | 146.57 | 143.77 | 145.62 | 97,700 | +1.43(+0.99%) |
Mar 31, 2021 | 144.16 | 145.21 | 142.61 | 144.18 | 229,281 | -0.03(-0.02%) |
Mar 30, 2021 | 141.68 | 144.85 | 140.72 | 144.21 | 205,171 | +2.08(+1.46%) |
Mar 29, 2021 | 144.04 | 144.91 | 141.54 | 142.14 | 123,237 | -2.80(-1.93%) |
Mar 26, 2021 | 147.38 | 148.39 | 143.49 | 144.93 | 128,394 | -1.87(-1.28%) |
Mar 25, 2021 | 142.74 | 147.86 | 141.55 | 146.81 | 214,116 | +2.88(+2.00%) |
Mar 24, 2021 | 148.55 | 148.80 | 143.68 | 143.93 | 184,492 | -4.69(-3.16%) |
Mar 23, 2021 | 151.48 | 153.66 | 147.85 | 148.62 | 130,160 | -4.31(-2.82%) |
Mar 22, 2021 | 152.96 | 153.84 | 149.56 | 152.93 | 127,308 | -0.36(-0.24%) |
Mar 19, 2021 | 157.33 | 157.33 | 152.93 | 153.29 | 362,501 | -4.51(-2.86%) |
Mar 18, 2021 | 158.08 | 159.77 | 157.05 | 157.80 | 118,273 | -0.64(-0.41%) |
Mar 17, 2021 | 156.62 | 158.58 | 155.96 | 158.45 | 67,324 | +1.45(+0.92%) |
Mar 16, 2021 | 159.39 | 160.93 | 156.55 | 157.00 | 100,164 | -2.19(-1.38%) |
Mar 15, 2021 | 158.58 | 160.58 | 157.13 | 159.19 | 101,886 | +0.76(+0.48%) |
Mar 12, 2021 | 155.99 | 158.49 | 155.55 | 158.43 | 64,821 | +1.90(+1.22%) |
Mar 11, 2021 | 158.83 | 159.24 | 156.03 | 156.53 | 80,244 | -2.36(-1.49%) |
Mar 10, 2021 | 155.21 | 159.61 | 155.21 | 158.89 | 59,915 | +2.79(+1.79%) |
Mar 09, 2021 | 158.51 | 159.54 | 155.34 | 156.10 | 154,276 | -1.31(-0.83%) |
Mar 08, 2021 | 153.78 | 159.40 | 152.59 | 157.41 | 118,903 | +3.84(+2.50%) |
Mar 05, 2021 | 151.01 | 153.70 | 148.35 | 153.56 | 178,961 | +3.48(+2.32%) |
Mar 04, 2021 | 153.46 | 153.97 | 148.26 | 150.09 | 127,247 | -4.44(-2.87%) |
Mar 03, 2021 | 152.84 | 156.33 | 151.99 | 154.53 | 157,241 | +1.40(+0.92%) |
Mar 02, 2021 | 160.54 | 160.54 | 152.95 | 153.12 | 184,781 | -8.00(-4.96%) |
Mar 01, 2021 | 156.34 | 161.35 | 156.34 | 161.12 | 173,907 | +6.39(+4.13%) |
Feb 26, 2021 | 156.13 | 158.55 | 154.52 | 154.73 | 163,458 | -1.08(-0.69%) |
Feb 25, 2021 | 161.31 | 162.46 | 155.38 | 155.80 | 106,767 | -6.27(-3.87%) |
Feb 24, 2021 | 164.91 | 164.91 | 161.84 | 162.07 | 138,146 | -2.50(-1.52%) |
Feb 23, 2021 | 164.00 | 165.69 | 162.38 | 164.57 | 125,073 | -0.78(-0.47%) |
Feb 22, 2021 | 162.44 | 165.53 | 162.11 | 165.35 | 87,450 | +2.00(+1.22%) |
Feb 19, 2021 | 160.47 | 163.61 | 158.71 | 163.35 | 109,041 | +3.64(+2.28%) |
Feb 18, 2021 | 163.34 | 163.47 | 159.71 | 159.71 | 151,534 | -4.05(-2.47%) |
Feb 17, 2021 | 165.07 | 165.70 | 162.79 | 163.75 | 59,268 | -1.60(-0.97%) |
Feb 16, 2021 | 165.07 | 165.67 | 163.31 | 165.35 | 77,970 | +0.93(+0.57%) |
Feb 12, 2021 | 162.45 | 165.07 | 162.45 | 164.42 | 71,035 | +1.34(+0.82%) |
Feb 11, 2021 | 162.51 | 164.00 | 160.91 | 163.08 | 179,777 | +0.56(+0.34%) |
Feb 10, 2021 | 164.65 | 164.85 | 161.68 | 162.53 | 101,261 | -1.03(-0.63%) |
Feb 09, 2021 | 162.79 | 164.39 | 160.70 | 163.55 | 175,047 | +1.02(+0.63%) |
Feb 08, 2021 | 159.66 | 162.57 | 158.36 | 162.53 | 95,411 | +3.62(+2.27%) |
Feb 05, 2021 | 161.12 | 161.76 | 156.95 | 158.92 | 220,720 | -1.18(-0.74%) |
Feb 04, 2021 | 154.52 | 160.32 | 153.26 | 160.10 | 192,484 | +6.23(+4.05%) |
Feb 03, 2021 | 151.72 | 154.16 | 150.56 | 153.87 | 92,698 | +1.87(+1.23%) |
Feb 02, 2021 | 152.69 | 153.89 | 151.03 | 152.00 | 159,616 | +0.78(+0.51%) |
Feb 01, 2021 | 150.47 | 151.47 | 146.58 | 151.22 | 135,388 | +1.55(+1.04%) |
Jan 29, 2021 | 151.45 | 151.80 | 149.28 | 149.67 | 197,041 | -2.53(-1.66%) |
Jan 28, 2021 | 155.31 | 155.59 | 150.97 | 152.20 | 165,388 | -2.58(-1.67%) |
Jan 27, 2021 | 151.23 | 156.03 | 150.69 | 154.78 | 129,188 | +1.06(+0.69%) |
Jan 26, 2021 | 156.89 | 156.89 | 152.50 | 153.72 | 134,473 | -2.91(-1.86%) |
Jan 25, 2021 | 156.34 | 158.79 | 155.30 | 156.63 | 125,418 | +0.33(+0.21%) |
Jan 22, 2021 | 154.63 | 157.42 | 153.81 | 156.30 | 104,101 | +0.26(+0.17%) |
Jan 21, 2021 | 153.99 | 157.41 | 152.59 | 156.04 | 233,986 | +1.43(+0.92%) |
Jan 20, 2021 | 151.97 | 155.04 | 151.26 | 154.62 | 118,307 | +2.79(+1.84%) |
Jan 19, 2021 | 152.09 | 153.39 | 150.69 | 151.83 | 123,406 | +0.69(+0.46%) |
Jan 15, 2021 | 151.12 | 151.82 | 147.39 | 151.14 | 96,069 | -0.37(-0.25%) |
Jan 14, 2021 | 153.24 | 153.26 | 150.37 | 151.51 | 94,158 | -0.52(-0.34%) |
Jan 13, 2021 | 153.61 | 154.63 | 150.91 | 152.03 | 80,800 | -2.08(-1.35%) |
Jan 12, 2021 | 149.35 | 154.73 | 149.35 | 154.11 | 98,073 | +4.31(+2.87%) |
Jan 11, 2021 | 147.52 | 150.42 | 147.34 | 149.80 | 82,713 | +0.59(+0.40%) |
Jan 08, 2021 | 150.38 | 150.59 | 147.64 | 149.21 | 82,300 | -0.92(-0.61%) |
Jan 07, 2021 | 149.07 | 150.90 | 147.73 | 150.13 | 92,737 | +1.74(+1.18%) |
Jan 06, 2021 | 142.42 | 149.78 | 142.42 | 148.38 | 185,708 | +5.74(+4.03%) |
Jan 05, 2021 | 140.83 | 143.11 | 140.55 | 142.64 | 114,089 | +2.58(+1.84%) |