Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 163.18 | 163.34 | 161.86 | 162.31 | 2,825,875 | -0.80(-0.49%) |
Dec 30, 2021 | 163.91 | 165.67 | 162.83 | 163.11 | 2,738,387 | -1.26(-0.76%) |
Dec 29, 2021 | 162.70 | 165.36 | 162.24 | 164.37 | 3,933,253 | +2.30(+1.42%) |
Dec 28, 2021 | 163.41 | 163.85 | 161.95 | 162.07 | 2,730,005 | -1.13(-0.69%) |
Dec 27, 2021 | 162.17 | 163.31 | 161.15 | 163.20 | 3,870,527 | +1.86(+1.15%) |
Dec 23, 2021 | 161.90 | 162.79 | 161.12 | 161.34 | 3,981,065 | +0.22(+0.14%) |
Dec 22, 2021 | 162.87 | 164.58 | 159.80 | 161.12 | 5,965,559 | -1.16(-0.71%) |
Dec 21, 2021 | 162.33 | 166.71 | 160.40 | 162.27 | 14,233,630 | +9.40(+6.15%) |
Dec 20, 2021 | 155.17 | 155.43 | 151.41 | 152.88 | 8,607,307 | -4.26(-2.71%) |
Dec 17, 2021 | 157.40 | 158.60 | 156.35 | 157.14 | 7,927,291 | -1.33(-0.84%) |
Dec 16, 2021 | 158.45 | 161.60 | 158.28 | 158.47 | 7,328,319 | -1.15(-0.72%) |
Dec 15, 2021 | 160.69 | 161.34 | 157.59 | 159.62 | 7,335,452 | -1.46(-0.91%) |
Dec 14, 2021 | 161.94 | 162.71 | 159.92 | 161.08 | 5,013,409 | -1.40(-0.86%) |
Dec 13, 2021 | 164.40 | 164.96 | 160.94 | 162.48 | 6,128,446 | -2.16(-1.31%) |
Dec 10, 2021 | 164.09 | 165.79 | 162.96 | 164.64 | 4,919,776 | +0.93(+0.57%) |
Dec 09, 2021 | 164.86 | 166.69 | 163.60 | 163.71 | 5,310,593 | -2.09(-1.26%) |
Dec 08, 2021 | 166.74 | 167.30 | 165.40 | 165.80 | 5,765,153 | -1.01(-0.61%) |
Dec 07, 2021 | 166.64 | 168.81 | 165.94 | 166.81 | 6,059,372 | +2.32(+1.41%) |
Dec 06, 2021 | 166.36 | 166.74 | 163.67 | 164.49 | 5,784,720 | -1.29(-0.78%) |
Dec 03, 2021 | 166.16 | 167.57 | 162.40 | 165.79 | 5,009,451 | +0.53(+0.32%) |
Dec 02, 2021 | 162.61 | 165.79 | 162.34 | 165.26 | 4,529,778 | +3.21(+1.98%) |
Dec 01, 2021 | 166.12 | 168.53 | 162.03 | 162.05 | 6,808,141 | -2.47(-1.50%) |
Nov 30, 2021 | 164.08 | 166.76 | 162.86 | 164.52 | 11,350,397 | -0.61(-0.37%) |
Nov 29, 2021 | 165.09 | 166.37 | 164.51 | 165.13 | 5,605,048 | +1.80(+1.10%) |
Nov 26, 2021 | 163.37 | 164.95 | 162.87 | 163.33 | 4,887,443 | -3.90(-2.33%) |
Nov 24, 2021 | 163.79 | 167.62 | 163.00 | 167.23 | 4,770,932 | -0.12(-0.07%) |
Nov 23, 2021 | 168.22 | 168.59 | 165.66 | 167.35 | 5,454,221 | -2.03(-1.20%) |
Nov 22, 2021 | 170.10 | 172.79 | 169.37 | 169.38 | 6,118,386 | -0.62(-0.37%) |
Nov 19, 2021 | 167.35 | 172.26 | 165.77 | 170.00 | 6,322,822 | +3.43(+2.06%) |
Nov 18, 2021 | 167.52 | 166.72 | 165.61 | 166.57 | 4,160,317 | -0.38(-0.23%) |
Nov 17, 2021 | 166.81 | 167.92 | 165.50 | 166.95 | 4,047,765 | -0.09(-0.05%) |
Nov 16, 2021 | 164.53 | 169.13 | 164.53 | 167.04 | 4,495,565 | +2.90(+1.76%) |
Nov 15, 2021 | 164.97 | 165.61 | 163.82 | 164.14 | 3,967,417 | -0.23(-0.14%) |
Nov 12, 2021 | 162.83 | 164.94 | 162.73 | 164.37 | 5,280,172 | +2.06(+1.27%) |
Nov 11, 2021 | 164.87 | 164.87 | 161.98 | 162.31 | 5,137,566 | -1.25(-0.77%) |
Nov 10, 2021 | 166.45 | 163.57 | 8,419,444 | -5.41(-3.20%) | ||
Nov 09, 2021 | 166.47 | 169.07 | 166.18 | 168.97 | 4,465,758 | +1.92(+1.15%) |
Nov 08, 2021 | 171.43 | 171.61 | 165.61 | 167.06 | 8,536,444 | -5.50(-3.19%) |
Nov 05, 2021 | 170.83 | 174.10 | 170.60 | 172.56 | 6,061,483 | +2.01(+1.18%) |
Nov 04, 2021 | 167.41 | 170.73 | 167.20 | 170.55 | 5,616,407 | +2.86(+1.70%) |
Nov 03, 2021 | 164.29 | 168.03 | 163.95 | 167.69 | 7,413,559 | +4.54(+2.78%) |
Nov 02, 2021 | 162.11 | 163.47 | 161.48 | 163.15 | 5,182,360 | +1.46(+0.90%) |
Nov 01, 2021 | 163.12 | 163.21 | 161.26 | 161.69 | 3,713,423 | -0.93(-0.57%) |
Oct 29, 2021 | 158.51 | 162.95 | 158.45 | 162.62 | 6,934,040 | +2.75(+1.72%) |
Oct 28, 2021 | 158.46 | 160.01 | 158.41 | 159.87 | 3,871,496 | +2.05(+1.30%) |
Oct 27, 2021 | 159.09 | 159.48 | 157.15 | 157.82 | 4,283,088 | -1.40(-0.88%) |
Oct 26, 2021 | 160.22 | 159.22 | 4,847,917 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.68 | 160.13 | 158.12 | 159.64 | 3,989,413 | +0.72(+0.45%) |
Oct 22, 2021 | 157.75 | 160.03 | 157.75 | 158.92 | 5,475,795 | +1.26(+0.80%) |
Oct 21, 2021 | 154.03 | 157.81 | 153.87 | 157.66 | 6,297,571 | +3.63(+2.35%) |
Oct 20, 2021 | 154.08 | 154.37 | 152.94 | 154.03 | 4,615,535 | +0.61(+0.40%) |
Oct 19, 2021 | 155.23 | 155.47 | 152.43 | 153.42 | 6,374,971 | -1.56(-1.01%) |
Oct 18, 2021 | 152.92 | 155.02 | 151.60 | 154.98 | 5,930,883 | +1.38(+0.90%) |
Oct 15, 2021 | 153.40 | 153.91 | 152.19 | 153.60 | 5,691,522 | +0.85(+0.55%) |
Oct 14, 2021 | 153.77 | 154.03 | 151.89 | 152.76 | 6,198,309 | +0.82(+0.54%) |
Oct 13, 2021 | 150.02 | 152.30 | 148.90 | 151.94 | 8,699,693 | +2.87(+1.92%) |
Oct 12, 2021 | 148.17 | 149.32 | 147.08 | 149.07 | 7,620,129 | +2.99(+2.04%) |
Oct 11, 2021 | 147.75 | 149.31 | 145.87 | 146.09 | 5,707,846 | -2.14(-1.44%) |
Oct 08, 2021 | 147.97 | 148.61 | 146.47 | 148.23 | 6,517,538 | +0.61(+0.41%) |
Oct 07, 2021 | 146.11 | 149.37 | 146.07 | 147.62 | 8,186,177 | +2.97(+2.05%) |
Oct 06, 2021 | 143.87 | 145.29 | 143.40 | 144.65 | 7,828,796 | -0.64(-0.44%) |
Oct 05, 2021 | 143.87 | 146.79 | 143.70 | 145.29 | 11,193,311 | +2.25(+1.58%) |
Oct 04, 2021 | 142.96 | 143.50 | 141.69 | 143.04 | 8,178,699 | +0.08(+0.05%) |
Oct 01, 2021 | 141.17 | 143.87 | 140.34 | 142.96 | 8,345,085 | +1.78(+1.26%) |
Sep 30, 2021 | 141.81 | 143.37 | 140.39 | 141.18 | 10,431,048 | -0.77(-0.54%) |
Sep 29, 2021 | 141.65 | 143.81 | 141.63 | 141.95 | 8,014,694 | +0.70(+0.50%) |
Sep 28, 2021 | 143.23 | 143.41 | 140.96 | 141.25 | 10,995,951 | -2.66(-1.85%) |
Sep 27, 2021 | 145.34 | 145.49 | 143.18 | 143.91 | 11,802,712 | -1.51(-1.04%) |
Sep 24, 2021 | 146.83 | 147.62 | 143.87 | 145.42 | 27,688,410 | -9.71(-6.26%) |
Sep 23, 2021 | 154.28 | 155.82 | 153.85 | 155.13 | 12,232,219 | +2.08(+1.36%) |
Sep 22, 2021 | 152.42 | 153.59 | 151.26 | 153.05 | 7,030,542 | +2.35(+1.56%) |
Sep 21, 2021 | 150.76 | 151.78 | 149.30 | 150.70 | 6,025,849 | +0.75(+0.50%) |
Sep 20, 2021 | 149.44 | 150.94 | 148.07 | 149.95 | 7,245,656 | -2.11(-1.39%) |
Sep 17, 2021 | 153.55 | 156.51 | 151.71 | 152.06 | 8,443,353 | -1.15(-0.75%) |
Sep 16, 2021 | 153.19 | 154.57 | 152.81 | 153.20 | 5,231,917 | -0.30(-0.20%) |
Sep 15, 2021 | 153.11 | 153.90 | 151.33 | 153.50 | 7,067,428 | -0.83(-0.54%) |
Sep 14, 2021 | 154.73 | 154.94 | 152.69 | 154.33 | 5,475,590 | -0.74(-0.48%) |
Sep 13, 2021 | 157.05 | 158.38 | 153.91 | 155.07 | 9,066,092 | -3.96(-2.49%) |
Sep 10, 2021 | 159.67 | 161.04 | 158.88 | 159.03 | 4,382,501 | +0.24(+0.15%) |
Sep 09, 2021 | 160.65 | 161.52 | 158.65 | 158.78 | 8,656,138 | +2.56(+1.64%) |
Sep 08, 2021 | 157.48 | 157.57 | 155.29 | 156.23 | 6,778,087 | -1.88(-1.19%) |
Sep 07, 2021 | 159.13 | 159.23 | 157.39 | 158.10 | 5,811,154 | -0.63(-0.40%) |
Sep 03, 2021 | 158.65 | 159.59 | 157.69 | 158.74 | 4,376,785 | -0.37(-0.23%) |
Sep 02, 2021 | 160.63 | 160.82 | 158.25 | 159.10 | 4,765,695 | -0.87(-0.54%) |
Sep 01, 2021 | 160.32 | 161.97 | 159.50 | 159.97 | 4,841,468 | -0.18(-0.11%) |
Aug 31, 2021 | 162.88 | 163.00 | 159.62 | 160.15 | 7,761,917 | -3.20(-1.96%) |
Aug 30, 2021 | 163.21 | 163.71 | 161.92 | 163.34 | 3,637,523 | +0.44(+0.27%) |
Aug 27, 2021 | 162.60 | 163.38 | 161.64 | 162.91 | 3,098,928 | +0.91(+0.56%) |
Aug 26, 2021 | 164.38 | 164.52 | 161.37 | 162.00 | 4,192,827 | -2.83(-1.72%) |
Aug 25, 2021 | 164.99 | 165.66 | 164.53 | 164.83 | 3,094,929 | -0.14(-0.08%) |
Aug 24, 2021 | 164.60 | 165.83 | 163.91 | 164.97 | 3,227,812 | +0.25(+0.15%) |
Aug 23, 2021 | 164.45 | 165.86 | 164.19 | 164.71 | 3,911,856 | +1.87(+1.15%) |
Aug 20, 2021 | 161.37 | 163.06 | 160.54 | 162.84 | 4,162,010 | +2.14(+1.33%) |
Aug 19, 2021 | 162.04 | 162.60 | 159.52 | 160.71 | 7,559,445 | -3.12(-1.91%) |
Aug 18, 2021 | 164.74 | 166.73 | 163.69 | 163.83 | 5,653,604 | -1.80(-1.08%) |
Aug 17, 2021 | 166.48 | 166.64 | 164.39 | 165.63 | 3,711,429 | -1.65(-0.99%) |
Aug 16, 2021 | 165.66 | 167.30 | 164.66 | 167.28 | 3,637,618 | +0.65(+0.39%) |
Aug 13, 2021 | 165.42 | 166.66 | 163.80 | 166.63 | 3,056,339 | +1.02(+0.62%) |
Aug 12, 2021 | 165.85 | 166.27 | 164.48 | 165.61 | 4,119,068 | -0.61(-0.37%) |
Aug 11, 2021 | 166.93 | 168.11 | 165.90 | 166.22 | 4,201,694 | -0.97(-0.58%) |
Aug 10, 2021 | 166.50 | 168.83 | 166.37 | 167.19 | 3,860,231 | +0.48(+0.29%) |
Aug 09, 2021 | 167.41 | 167.96 | 166.56 | 166.70 | 3,722,554 | -1.00(-0.60%) |
Aug 06, 2021 | 169.22 | 169.24 | 167.61 | 167.70 | 4,212,933 | -1.02(-0.60%) |
Aug 05, 2021 | 166.35 | 168.87 | 166.13 | 168.72 | 3,938,970 | +1.88(+1.13%) |
Aug 04, 2021 | 166.31 | 167.26 | 165.92 | 166.84 | 4,786,707 | +0.66(+0.40%) |
Aug 03, 2021 | 164.23 | 166.44 | 163.52 | 166.18 | 5,890,778 | +2.41(+1.47%) |
Aug 02, 2021 | 164.07 | 164.97 | 163.07 | 163.77 | 5,699,521 | +1.20(+0.74%) |
Jul 30, 2021 | 161.68 | 162.92 | 161.44 | 162.57 | 5,527,563 | +0.50(+0.31%) |
Jul 29, 2021 | 161.01 | 162.10 | 160.51 | 162.06 | 3,714,668 | +1.48(+0.92%) |
Jul 28, 2021 | 159.64 | 161.01 | 159.24 | 160.58 | 4,226,017 | +0.86(+0.54%) |
Jul 27, 2021 | 159.96 | 160.72 | 157.78 | 159.72 | 4,490,480 | -0.50(-0.32%) |
Jul 26, 2021 | 160.82 | 161.62 | 158.99 | 160.22 | 3,975,949 | -1.23(-0.76%) |
Jul 23, 2021 | 159.50 | 161.54 | 158.90 | 161.45 | 4,345,893 | +2.60(+1.64%) |
Jul 22, 2021 | 156.36 | 158.92 | 156.18 | 158.85 | 4,997,753 | +2.52(+1.61%) |
Jul 21, 2021 | 155.77 | 156.66 | 155.29 | 156.33 | 5,557,118 | +1.30(+0.84%) |
Jul 20, 2021 | 152.62 | 155.67 | 151.96 | 155.03 | 4,769,719 | +1.81(+1.18%) |
Jul 19, 2021 | 153.15 | 154.14 | 151.98 | 153.21 | 7,600,953 | -1.92(-1.24%) |
Jul 16, 2021 | 156.85 | 156.93 | 154.93 | 155.13 | 6,804,387 | -1.79(-1.14%) |
Jul 15, 2021 | 156.12 | 157.42 | 155.66 | 156.92 | 6,628,045 | +0.14(+0.09%) |
Jul 14, 2021 | 157.10 | 157.93 | 156.58 | 156.78 | 5,077,490 | -0.05(-0.03%) |
Jul 13, 2021 | 156.59 | 157.52 | 156.26 | 156.82 | 5,922,403 | -0.22(-0.14%) |
Jul 12, 2021 | 156.87 | 157.64 | 155.97 | 157.05 | 5,143,236 | +0.80(+0.51%) |
Jul 09, 2021 | 156.92 | 157.19 | 155.78 | 156.25 | 5,155,998 | +0.36(+0.23%) |
Jul 08, 2021 | 153.06 | 156.08 | 152.71 | 155.89 | 6,266,097 | +0.46(+0.29%) |
Jul 07, 2021 | 155.44 | 156.74 | 153.61 | 155.44 | 5,572,548 | +0.05(+0.03%) |
Jul 06, 2021 | 155.20 | 155.71 | 153.20 | 155.39 | 6,873,094 | +0.36(+0.23%) |
Jul 02, 2021 | 153.54 | 155.25 | 152.99 | 155.03 | 6,591,843 | +1.69(+1.10%) |
Jul 01, 2021 | 149.53 | 153.54 | 149.35 | 153.34 | 9,284,241 | +3.41(+2.27%) |
Jun 30, 2021 | 150.22 | 150.75 | 148.99 | 149.93 | 10,591,612 | -1.42(-0.94%) |
Jun 29, 2021 | 148.74 | 151.79 | 148.40 | 151.35 | 10,587,002 | +3.48(+2.36%) |
Jun 28, 2021 | 149.38 | 149.51 | 147.04 | 147.87 | 13,530,513 | -1.93(-1.29%) |
Jun 25, 2021 | 147.91 | 150.03 | 146.04 | 149.80 | 47,692,124 | +20.14(+15.53%) |
Jun 24, 2021 | 129.95 | 130.84 | 128.98 | 129.66 | 11,339,949 | +0.49(+0.38%) |
Jun 23, 2021 | 128.89 | 129.76 | 128.31 | 129.17 | 4,703,272 | +0.60(+0.47%) |
Jun 22, 2021 | 126.97 | 128.78 | 126.29 | 128.57 | 6,226,498 | +2.33(+1.85%) |
Jun 21, 2021 | 125.43 | 126.91 | 124.90 | 126.24 | 6,478,912 | +1.62(+1.30%) |
Jun 18, 2021 | 122.94 | 125.22 | 122.94 | 124.62 | 10,082,475 | -0.49(-0.40%) |
Jun 17, 2021 | 125.61 | 126.05 | 124.09 | 125.12 | 8,828,133 | -1.44(-1.13%) |
Jun 16, 2021 | 126.46 | 127.30 | 125.78 | 126.55 | 8,155,457 | +0.11(+0.08%) |
Jun 15, 2021 | 127.66 | 127.86 | 126.00 | 126.45 | 5,324,917 | -1.04(-0.81%) |
Jun 14, 2021 | 127.82 | 128.16 | 126.29 | 127.49 | 5,917,786 | -0.56(-0.44%) |
Jun 11, 2021 | 127.62 | 128.10 | 126.68 | 128.05 | 5,579,091 | +0.93(+0.73%) |
Jun 10, 2021 | 127.62 | 128.66 | 126.35 | 127.12 | 6,783,745 | -0.83(-0.65%) |
Jun 09, 2021 | 129.68 | 130.92 | 127.57 | 127.95 | 6,644,198 | -1.47(-1.13%) |
Jun 08, 2021 | 130.72 | 130.75 | 128.50 | 129.42 | 5,064,163 | -0.58(-0.45%) |
Jun 07, 2021 | 130.05 | 131.22 | 129.51 | 130.00 | 3,879,499 | +0.20(+0.16%) |
Jun 04, 2021 | 130.53 | 130.96 | 128.38 | 129.79 | 5,375,626 | -0.42(-0.32%) |
Jun 03, 2021 | 129.27 | 130.72 | 128.60 | 130.21 | 5,180,229 | +0.00(+0.00%) |
Jun 02, 2021 | 130.62 | 131.49 | 129.59 | 130.21 | 5,384,975 | -0.33(-0.25%) |
Jun 01, 2021 | 133.78 | 133.98 | 130.25 | 130.54 | 5,746,869 | -1.89(-1.43%) |
May 28, 2021 | 132.22 | 133.30 | 132.08 | 132.44 | 4,280,896 | +0.17(+0.13%) |
May 27, 2021 | 133.22 | 133.96 | 132.19 | 132.26 | 13,306,818 | -0.32(-0.24%) |
May 26, 2021 | 130.95 | 133.58 | 130.75 | 132.59 | 7,001,283 | +2.49(+1.91%) |
May 25, 2021 | 130.70 | 130.92 | 129.64 | 130.10 | 5,044,099 | +0.25(+0.19%) |
May 24, 2021 | 128.91 | 130.12 | 128.63 | 129.84 | 4,453,294 | +1.36(+1.06%) |
May 21, 2021 | 129.62 | 129.95 | 128.25 | 128.49 | 6,173,931 | -0.59(-0.46%) |
May 20, 2021 | 129.57 | 129.99 | 128.03 | 129.08 | 5,094,748 | +0.30(+0.23%) |
May 19, 2021 | 129.28 | 129.76 | 127.81 | 128.78 | 5,762,407 | -2.52(-1.92%) |
May 18, 2021 | 132.15 | 133.15 | 131.19 | 131.30 | 5,855,474 | -0.82(-0.62%) |
May 17, 2021 | 132.04 | 132.76 | 131.24 | 132.12 | 4,061,961 | +0.47(+0.35%) |
May 14, 2021 | 130.12 | 132.38 | 129.83 | 131.66 | 4,509,764 | +2.25(+1.74%) |
May 13, 2021 | 129.50 | 130.78 | 128.32 | 129.41 | 6,488,597 | +0.21(+0.16%) |
May 12, 2021 | 131.16 | 132.52 | 129.18 | 129.19 | 6,055,224 | -3.61(-2.72%) |
May 11, 2021 | 134.03 | 134.03 | 130.76 | 132.81 | 8,375,212 | +0.70(+0.53%) |
May 10, 2021 | 133.66 | 134.53 | 132.08 | 132.11 | 5,853,125 | -1.37(-1.02%) |
May 07, 2021 | 130.75 | 134.98 | 130.48 | 133.48 | 10,909,808 | +4.18(+3.24%) |
May 06, 2021 | 128.43 | 129.63 | 127.79 | 129.29 | 5,369,448 | +1.24(+0.97%) |
May 05, 2021 | 128.68 | 129.99 | 127.93 | 128.05 | 6,441,136 | +0.64(+0.50%) |
May 04, 2021 | 128.07 | 128.42 | 126.38 | 127.41 | 6,328,260 | -1.43(-1.11%) |
May 03, 2021 | 129.18 | 130.22 | 128.42 | 128.85 | 5,216,635 | +0.40(+0.31%) |
Apr 30, 2021 | 128.28 | 129.67 | 127.90 | 128.45 | 5,827,052 | -0.62(-0.48%) |
Apr 29, 2021 | 127.63 | 129.90 | 127.10 | 129.07 | 6,826,713 | +2.47(+1.95%) |
Apr 28, 2021 | 128.10 | 128.17 | 126.25 | 126.60 | 8,461,697 | -1.36(-1.06%) |
Apr 27, 2021 | 127.85 | 128.61 | 127.28 | 127.95 | 6,032,130 | +0.49(+0.39%) |
Apr 26, 2021 | 126.39 | 127.56 | 125.25 | 127.46 | 8,484,468 | +1.36(+1.08%) |
Apr 23, 2021 | 124.88 | 126.54 | 124.42 | 126.10 | 7,732,681 | +0.98(+0.78%) |
Apr 22, 2021 | 125.81 | 126.27 | 123.95 | 125.12 | 6,651,404 | -0.70(-0.55%) |
Apr 21, 2021 | 123.58 | 126.23 | 123.36 | 125.81 | 7,340,813 | +2.70(+2.19%) |
Apr 20, 2021 | 125.11 | 125.81 | 121.75 | 123.11 | 13,698,225 | -5.29(-4.12%) |
Apr 19, 2021 | 130.08 | 130.15 | 127.99 | 128.40 | 5,794,919 | -1.69(-1.30%) |
Apr 16, 2021 | 130.47 | 130.53 | 129.52 | 130.09 | 7,074,895 | +0.62(+0.48%) |
Apr 15, 2021 | 128.82 | 129.85 | 128.51 | 129.47 | 6,488,872 | +1.37(+1.07%) |
Apr 14, 2021 | 129.34 | 129.96 | 127.67 | 128.10 | 7,591,715 | -1.24(-0.96%) |
Apr 13, 2021 | 131.34 | 131.71 | 129.21 | 129.34 | 9,048,862 | -3.00(-2.27%) |
Apr 12, 2021 | 130.51 | 132.59 | 130.00 | 132.34 | 5,820,904 | +1.15(+0.88%) |
Apr 09, 2021 | 129.73 | 131.24 | 129.30 | 131.19 | 6,253,359 | +1.71(+1.32%) |
Apr 08, 2021 | 132.96 | 132.99 | 129.21 | 129.48 | 9,031,586 | -2.77(-2.09%) |
Apr 07, 2021 | 132.68 | 133.89 | 132.07 | 132.25 | 6,860,719 | -0.60(-0.45%) |
Apr 06, 2021 | 131.18 | 133.38 | 130.69 | 132.85 | 4,821,172 | +1.98(+1.51%) |
Apr 05, 2021 | 128.91 | 131.41 | 128.91 | 130.87 | 5,687,580 | +2.51(+1.95%) |
Apr 01, 2021 | 130.45 | 130.45 | 128.05 | 128.36 | 5,906,242 | -0.35(-0.27%) |
Mar 31, 2021 | 128.91 | 129.96 | 127.77 | 128.71 | 7,102,126 | -0.06(-0.05%) |
Mar 30, 2021 | 128.19 | 129.16 | 127.09 | 128.77 | 6,222,204 | -0.52(-0.40%) |
Mar 29, 2021 | 128.76 | 129.70 | 126.55 | 129.29 | 7,385,312 | +0.48(+0.38%) |
Mar 26, 2021 | 127.46 | 129.00 | 125.69 | 128.81 | 10,335,434 | +4.21(+3.38%) |
Mar 25, 2021 | 123.05 | 125.32 | 121.50 | 124.59 | 19,072,428 | -4.38(-3.39%) |
Mar 24, 2021 | 132.16 | 133.58 | 128.70 | 128.97 | 8,413,364 | -3.84(-2.89%) |
Mar 23, 2021 | 134.13 | 136.22 | 132.26 | 132.81 | 5,762,378 | -1.11(-0.83%) |
Mar 22, 2021 | 133.30 | 134.44 | 131.75 | 133.92 | 7,780,730 | +0.76(+0.57%) |
Mar 19, 2021 | 135.08 | 138.37 | 131.25 | 133.17 | 25,791,402 | -5.50(-3.97%) |
Mar 18, 2021 | 139.83 | 142.05 | 138.07 | 138.67 | 10,559,473 | -1.60(-1.14%) |
Mar 17, 2021 | 138.70 | 141.55 | 138.70 | 140.27 | 5,294,592 | +0.16(+0.12%) |
Mar 16, 2021 | 141.29 | 141.55 | 139.32 | 140.10 | 5,800,035 | -0.28(-0.20%) |
Mar 15, 2021 | 136.28 | 140.44 | 136.25 | 140.38 | 5,591,210 | +4.35(+3.20%) |
Mar 12, 2021 | 135.60 | 136.48 | 134.24 | 136.03 | 4,277,625 | -0.72(-0.52%) |
Mar 11, 2021 | 134.80 | 137.73 | 134.20 | 136.75 | 5,881,013 | +3.49(+2.62%) |
Mar 10, 2021 | 132.46 | 133.85 | 131.82 | 133.26 | 4,665,311 | +1.59(+1.21%) |
Mar 09, 2021 | 131.25 | 133.66 | 131.19 | 131.68 | 6,170,824 | +1.35(+1.03%) |
Mar 08, 2021 | 129.44 | 131.37 | 128.21 | 130.33 | 5,144,198 | +1.17(+0.91%) |
Mar 05, 2021 | 129.34 | 129.48 | 125.12 | 129.16 | 6,150,525 | +1.27(+0.99%) |
Mar 04, 2021 | 129.79 | 130.88 | 126.09 | 127.89 | 7,400,635 | -2.15(-1.65%) |
Mar 03, 2021 | 132.78 | 133.09 | 129.93 | 130.04 | 5,046,081 | -2.67(-2.01%) |
Mar 02, 2021 | 133.23 | 133.91 | 131.34 | 132.71 | 5,464,530 | -0.61(-0.46%) |
Mar 01, 2021 | 131.37 | 134.77 | 131.24 | 133.32 | 5,892,819 | +2.78(+2.13%) |
Feb 26, 2021 | 131.63 | 132.55 | 129.17 | 130.54 | 6,866,130 | -0.47(-0.36%) |
Feb 25, 2021 | 133.00 | 134.53 | 130.03 | 131.01 | 5,865,454 | -0.11(-0.08%) |
Feb 24, 2021 | 130.55 | 131.42 | 129.47 | 131.12 | 6,576,594 | -0.46(-0.35%) |
Feb 23, 2021 | 131.19 | 132.26 | 127.18 | 131.58 | 10,718,131 | -0.52(-0.40%) |
Feb 22, 2021 | 136.81 | 137.70 | 131.71 | 132.10 | 9,294,942 | -5.17(-3.77%) |
Feb 19, 2021 | 140.57 | 140.64 | 136.77 | 137.28 | 7,744,677 | -2.97(-2.12%) |
Feb 18, 2021 | 138.20 | 140.53 | 136.49 | 140.24 | 4,641,961 | +1.06(+0.76%) |
Feb 17, 2021 | 136.58 | 139.73 | 135.53 | 139.18 | 6,660,195 | +2.20(+1.61%) |
Feb 16, 2021 | 138.09 | 138.58 | 136.32 | 136.97 | 5,041,170 | -0.40(-0.29%) |
Feb 12, 2021 | 138.33 | 138.66 | 136.68 | 137.37 | 3,762,622 | -1.37(-0.99%) |
Feb 11, 2021 | 138.22 | 139.53 | 137.65 | 138.74 | 3,959,627 | +1.04(+0.76%) |
Feb 10, 2021 | 137.69 | 137.84 | 136.19 | 137.70 | 4,267,955 | +0.65(+0.47%) |
Feb 09, 2021 | 138.80 | 139.40 | 136.97 | 137.05 | 3,553,644 | -1.57(-1.13%) |
Feb 08, 2021 | 140.30 | 141.01 | 138.03 | 138.62 | 6,521,653 | -1.64(-1.17%) |
Feb 05, 2021 | 136.62 | 140.71 | 136.57 | 140.26 | 6,364,045 | +4.33(+3.19%) |
Feb 04, 2021 | 134.89 | 136.34 | 134.28 | 135.93 | 4,684,323 | +1.93(+1.44%) |
Feb 03, 2021 | 135.03 | 135.38 | 133.40 | 134.00 | 4,839,780 | -0.93(-0.69%) |
Feb 02, 2021 | 132.48 | 135.19 | 132.18 | 134.93 | 7,378,622 | +3.75(+2.86%) |
Feb 01, 2021 | 130.85 | 131.50 | 128.85 | 131.18 | 4,517,106 | +2.05(+1.59%) |
Jan 29, 2021 | 129.07 | 130.51 | 127.73 | 129.13 | 7,413,719 | -1.09(-0.84%) |
Jan 28, 2021 | 127.74 | 131.81 | 127.11 | 130.22 | 6,459,878 | +3.58(+2.82%) |
Jan 27, 2021 | 127.61 | 128.42 | 125.92 | 126.64 | 8,083,076 | -3.94(-3.02%) |
Jan 26, 2021 | 133.16 | 133.24 | 130.21 | 130.59 | 5,491,358 | -2.37(-1.78%) |
Jan 25, 2021 | 134.35 | 134.53 | 130.24 | 132.95 | 6,205,100 | -1.74(-1.29%) |
Jan 22, 2021 | 136.38 | 137.14 | 134.66 | 134.69 | 4,293,873 | -2.18(-1.60%) |
Jan 21, 2021 | 137.65 | 139.00 | 136.41 | 136.88 | 4,149,868 | -1.15(-0.83%) |
Jan 20, 2021 | 135.69 | 138.43 | 135.33 | 138.03 | 4,813,818 | +3.41(+2.53%) |
Jan 19, 2021 | 136.28 | 136.50 | 133.78 | 134.62 | 6,761,549 | -1.40(-1.03%) |
Jan 15, 2021 | 135.86 | 137.62 | 135.21 | 136.02 | 6,633,964 | -0.56(-0.41%) |
Jan 14, 2021 | 138.86 | 140.06 | 136.22 | 136.58 | 4,244,252 | -1.68(-1.22%) |
Jan 13, 2021 | 139.99 | 140.28 | 137.67 | 138.26 | 3,444,442 | -1.94(-1.39%) |
Jan 12, 2021 | 141.60 | 141.94 | 139.56 | 140.20 | 3,805,449 | -1.93(-1.36%) |
Jan 11, 2021 | 141.12 | 142.19 | 139.96 | 142.14 | 4,398,940 | +0.68(+0.48%) |
Jan 08, 2021 | 140.69 | 141.91 | 140.06 | 141.46 | 4,087,270 | +1.35(+0.97%) |
Jan 07, 2021 | 138.41 | 140.77 | 138.22 | 140.11 | 5,437,925 | +2.51(+1.83%) |
Jan 06, 2021 | 136.53 | 138.77 | 134.87 | 137.59 | 6,281,776 | +1.08(+0.79%) |
Jan 05, 2021 | 133.97 | 136.93 | 133.97 | 136.51 | 4,305,159 | +1.09(+0.81%) |