Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 155.72 | 157.21 | 153.90 | 156.34 | 158,457 | +0.72(+0.46%) |
Dec 30, 2021 | 157.72 | 158.37 | 155.18 | 155.62 | 142,937 | -1.09(-0.69%) |
Dec 29, 2021 | 154.84 | 157.18 | 154.59 | 156.71 | 108,579 | +1.19(+0.76%) |
Dec 28, 2021 | 154.54 | 155.87 | 154.17 | 155.52 | 140,141 | +0.22(+0.14%) |
Dec 27, 2021 | 152.46 | 155.48 | 150.76 | 155.30 | 200,513 | +2.38(+1.56%) |
Dec 23, 2021 | 152.40 | 153.48 | 151.42 | 152.92 | 204,971 | +0.89(+0.58%) |
Dec 22, 2021 | 150.15 | 152.40 | 149.00 | 152.03 | 203,913 | +2.25(+1.50%) |
Dec 21, 2021 | 148.78 | 150.37 | 148.44 | 149.78 | 204,199 | +1.91(+1.29%) |
Dec 20, 2021 | 152.12 | 152.13 | 146.09 | 147.88 | 306,347 | -5.59(-3.64%) |
Dec 17, 2021 | 151.47 | 154.57 | 150.24 | 153.47 | 734,043 | +1.31(+0.86%) |
Dec 16, 2021 | 151.62 | 155.76 | 149.95 | 152.16 | 345,804 | +2.43(+1.62%) |
Dec 15, 2021 | 149.89 | 150.15 | 146.68 | 149.73 | 292,891 | -1.49(-0.99%) |
Dec 14, 2021 | 151.31 | 154.16 | 150.76 | 151.22 | 380,812 | +0.41(+0.27%) |
Dec 13, 2021 | 153.71 | 153.71 | 150.20 | 150.82 | 455,266 | -1.62(-1.06%) |
Dec 10, 2021 | 153.20 | 153.20 | 150.59 | 152.44 | 241,736 | +1.26(+0.83%) |
Dec 09, 2021 | 150.01 | 152.30 | 148.47 | 151.17 | 252,333 | -0.13(-0.09%) |
Dec 08, 2021 | 152.47 | 152.86 | 150.55 | 151.31 | 211,828 | -0.14(-0.10%) |
Dec 07, 2021 | 150.50 | 153.84 | 150.50 | 151.45 | 296,809 | +3.07(+2.07%) |
Dec 06, 2021 | 146.63 | 149.27 | 145.31 | 148.38 | 420,589 | +2.48(+1.70%) |
Dec 03, 2021 | 148.14 | 149.71 | 144.39 | 145.90 | 347,065 | -1.94(-1.31%) |
Dec 02, 2021 | 145.47 | 150.39 | 144.82 | 147.84 | 336,924 | +3.80(+2.64%) |
Dec 01, 2021 | 145.41 | 149.54 | 143.96 | 144.04 | 416,059 | +0.80(+0.56%) |
Nov 30, 2021 | 150.51 | 151.14 | 142.74 | 143.24 | 645,264 | -7.90(-5.23%) |
Nov 29, 2021 | 154.02 | 154.18 | 150.67 | 151.14 | 317,765 | -1.32(-0.87%) |
Nov 26, 2021 | 150.07 | 153.83 | 149.17 | 152.46 | 154,409 | -3.45(-2.21%) |
Nov 24, 2021 | 158.15 | 159.01 | 155.53 | 155.91 | 199,343 | -2.12(-1.34%) |
Nov 23, 2021 | 158.96 | 160.73 | 157.00 | 158.03 | 242,560 | -0.02(-0.01%) |
Nov 22, 2021 | 155.79 | 160.89 | 155.69 | 158.05 | 353,989 | +2.22(+1.42%) |
Nov 19, 2021 | 154.37 | 157.65 | 154.00 | 155.84 | 256,213 | +1.26(+0.82%) |
Nov 18, 2021 | 153.13 | 155.34 | 154.39 | 154.57 | 228,775 | +1.75(+1.15%) |
Nov 17, 2021 | 156.89 | 158.53 | 152.64 | 152.82 | 508,266 | -6.05(-3.81%) |
Nov 16, 2021 | 158.83 | 159.75 | 157.91 | 158.88 | 318,734 | +0.49(+0.31%) |
Nov 15, 2021 | 159.66 | 160.18 | 158.06 | 158.39 | 270,297 | -1.70(-1.06%) |
Nov 12, 2021 | 159.68 | 161.05 | 159.10 | 160.09 | 246,182 | +0.39(+0.25%) |
Nov 11, 2021 | 158.34 | 160.10 | 158.20 | 159.69 | 283,598 | +2.41(+1.53%) |
Nov 10, 2021 | 158.35 | 157.28 | 403,372 | -1.99(-1.25%) | ||
Nov 09, 2021 | 157.56 | 159.33 | 157.50 | 159.27 | 400,062 | +1.00(+0.63%) |
Nov 08, 2021 | 159.03 | 161.02 | 157.75 | 158.27 | 441,303 | +1.58(+1.01%) |
Nov 05, 2021 | 154.89 | 156.85 | 154.89 | 156.69 | 456,111 | +2.38(+1.54%) |
Nov 04, 2021 | 152.36 | 155.15 | 152.36 | 154.31 | 593,444 | +5.17(+3.47%) |
Nov 03, 2021 | 144.57 | 149.69 | 144.13 | 149.14 | 527,848 | +4.76(+3.30%) |
Nov 02, 2021 | 142.50 | 144.55 | 142.50 | 144.38 | 459,415 | +1.19(+0.83%) |
Nov 01, 2021 | 142.26 | 143.51 | 138.89 | 143.19 | 454,737 | +2.94(+2.09%) |
Oct 29, 2021 | 139.03 | 141.90 | 139.03 | 140.25 | 439,730 | +1.79(+1.30%) |
Oct 28, 2021 | 137.34 | 141.05 | 136.97 | 138.46 | 472,401 | +0.30(+0.21%) |
Oct 27, 2021 | 143.41 | 144.71 | 138.11 | 138.16 | 433,274 | -6.87(-4.74%) |
Oct 26, 2021 | 146.35 | 144.63 | 145.03 | 241,126 | -1.64(-1.12%) | |
Oct 25, 2021 | 144.09 | 147.42 | 143.63 | 146.67 | 287,656 | +3.42(+2.38%) |
Oct 22, 2021 | 143.55 | 144.73 | 142.93 | 143.26 | 219,772 | +0.89(+0.63%) |
Oct 21, 2021 | 140.97 | 142.42 | 139.48 | 142.36 | 333,863 | -0.96(-0.67%) |
Oct 20, 2021 | 140.87 | 144.35 | 140.12 | 143.32 | 277,843 | +1.72(+1.21%) |
Oct 19, 2021 | 142.67 | 143.27 | 141.03 | 141.61 | 312,873 | -0.96(-0.67%) |
Oct 18, 2021 | 140.21 | 143.26 | 139.01 | 142.56 | 446,134 | +0.95(+0.67%) |
Oct 15, 2021 | 141.15 | 143.43 | 141.09 | 141.62 | 331,455 | +1.27(+0.90%) |
Oct 14, 2021 | 142.00 | 143.33 | 140.08 | 140.35 | 387,213 | +1.43(+1.03%) |
Oct 13, 2021 | 138.66 | 139.53 | 136.72 | 138.92 | 247,256 | +0.66(+0.48%) |
Oct 12, 2021 | 138.35 | 139.76 | 137.94 | 138.26 | 232,164 | +0.06(+0.04%) |
Oct 11, 2021 | 137.66 | 140.19 | 137.56 | 138.20 | 315,030 | +2.27(+1.67%) |
Oct 08, 2021 | 137.01 | 137.71 | 135.78 | 135.93 | 194,708 | -0.97(-0.71%) |
Oct 07, 2021 | 137.50 | 139.45 | 136.71 | 136.89 | 272,980 | +1.42(+1.05%) |
Oct 06, 2021 | 135.71 | 136.37 | 133.40 | 135.47 | 304,618 | -2.45(-1.77%) |
Oct 05, 2021 | 137.00 | 139.40 | 135.52 | 137.92 | 258,312 | +0.73(+0.53%) |
Oct 04, 2021 | 138.42 | 140.26 | 137.05 | 137.19 | 348,599 | -0.28(-0.20%) |
Oct 01, 2021 | 136.66 | 138.63 | 133.98 | 137.47 | 312,086 | +0.81(+0.59%) |
Sep 30, 2021 | 139.97 | 140.94 | 136.29 | 136.66 | 474,258 | -2.18(-1.57%) |
Sep 29, 2021 | 142.03 | 142.45 | 138.13 | 138.84 | 328,827 | -1.18(-0.84%) |
Sep 28, 2021 | 139.53 | 141.30 | 137.15 | 140.02 | 274,255 | +0.50(+0.36%) |
Sep 27, 2021 | 137.27 | 140.17 | 137.27 | 139.52 | 209,543 | +2.42(+1.76%) |
Sep 24, 2021 | 138.15 | 139.28 | 137.00 | 137.10 | 236,231 | -1.45(-1.05%) |
Sep 23, 2021 | 138.62 | 140.60 | 138.13 | 138.55 | 406,057 | +0.67(+0.49%) |
Sep 22, 2021 | 136.95 | 140.14 | 136.95 | 137.88 | 476,970 | +3.38(+2.51%) |
Sep 21, 2021 | 136.48 | 136.48 | 132.82 | 134.50 | 556,060 | -0.85(-0.63%) |
Sep 20, 2021 | 133.68 | 135.49 | 129.99 | 135.36 | 473,237 | -2.90(-2.10%) |
Sep 17, 2021 | 139.72 | 139.85 | 137.14 | 138.26 | 978,413 | -2.25(-1.60%) |
Sep 16, 2021 | 143.79 | 143.79 | 140.21 | 140.51 | 283,965 | -3.51(-2.44%) |
Sep 15, 2021 | 141.74 | 144.32 | 141.74 | 144.02 | 425,599 | +3.89(+2.77%) |
Sep 14, 2021 | 143.11 | 143.11 | 139.67 | 140.14 | 227,190 | -3.44(-2.39%) |
Sep 13, 2021 | 144.46 | 144.46 | 141.80 | 143.57 | 373,552 | +0.99(+0.69%) |
Sep 10, 2021 | 143.55 | 144.79 | 142.16 | 142.59 | 442,964 | -0.06(-0.04%) |
Sep 09, 2021 | 142.01 | 144.03 | 141.54 | 142.64 | 342,732 | +0.59(+0.41%) |
Sep 08, 2021 | 142.22 | 142.93 | 141.06 | 142.06 | 336,764 | -0.94(-0.66%) |
Sep 07, 2021 | 143.34 | 144.56 | 142.87 | 143.00 | 288,158 | -0.54(-0.37%) |
Sep 03, 2021 | 143.48 | 144.15 | 142.74 | 143.53 | 364,401 | -0.05(-0.03%) |
Sep 02, 2021 | 144.41 | 144.43 | 142.67 | 143.58 | 290,894 | +0.09(+0.06%) |
Sep 01, 2021 | 143.15 | 144.15 | 139.66 | 143.50 | 304,777 | -0.48(-0.33%) |
Aug 31, 2021 | 146.11 | 146.11 | 143.76 | 143.98 | 240,686 | -2.50(-1.70%) |
Aug 30, 2021 | 147.37 | 148.16 | 145.81 | 146.47 | 366,952 | -0.43(-0.29%) |
Aug 27, 2021 | 144.90 | 147.76 | 144.49 | 146.90 | 284,038 | +3.32(+2.31%) |
Aug 26, 2021 | 146.06 | 146.41 | 143.56 | 143.58 | 309,175 | -1.99(-1.36%) |
Aug 25, 2021 | 146.29 | 147.31 | 145.06 | 145.57 | 267,583 | -0.82(-0.56%) |
Aug 24, 2021 | 147.34 | 148.99 | 145.73 | 146.38 | 350,141 | +1.41(+0.97%) |
Aug 23, 2021 | 145.88 | 146.19 | 144.52 | 144.97 | 286,358 | +1.15(+0.80%) |
Aug 20, 2021 | 143.75 | 145.59 | 143.19 | 143.82 | 551,026 | +0.13(+0.09%) |
Aug 19, 2021 | 140.68 | 144.82 | 140.44 | 143.69 | 377,656 | -0.13(-0.09%) |
Aug 18, 2021 | 144.84 | 147.43 | 143.68 | 143.82 | 273,336 | -2.58(-1.76%) |
Aug 17, 2021 | 147.79 | 147.91 | 143.98 | 146.40 | 172,070 | -2.54(-1.71%) |
Aug 16, 2021 | 148.96 | 149.84 | 145.48 | 148.95 | 244,142 | -1.84(-1.22%) |
Aug 13, 2021 | 151.16 | 152.05 | 150.08 | 150.79 | 182,093 | -0.95(-0.63%) |
Aug 12, 2021 | 152.03 | 153.01 | 149.31 | 151.74 | 201,255 | -1.12(-0.74%) |
Aug 11, 2021 | 151.44 | 152.95 | 149.95 | 152.86 | 313,038 | +2.33(+1.55%) |
Aug 10, 2021 | 146.56 | 150.93 | 146.56 | 150.53 | 335,223 | +4.04(+2.76%) |
Aug 09, 2021 | 144.71 | 147.30 | 144.11 | 146.49 | 205,221 | +0.56(+0.39%) |
Aug 06, 2021 | 145.76 | 146.81 | 144.18 | 145.93 | 171,577 | +2.23(+1.55%) |
Aug 05, 2021 | 144.99 | 146.39 | 142.99 | 143.70 | 289,442 | -1.01(-0.70%) |
Aug 04, 2021 | 149.30 | 149.77 | 144.61 | 144.71 | 299,005 | -5.71(-3.80%) |
Aug 03, 2021 | 148.03 | 150.87 | 145.53 | 150.43 | 213,581 | +2.65(+1.79%) |
Aug 02, 2021 | 151.58 | 152.30 | 147.69 | 147.78 | 376,022 | -2.37(-1.58%) |
Jul 30, 2021 | 150.95 | 152.97 | 149.52 | 150.15 | 230,275 | -1.52(-1.00%) |
Jul 29, 2021 | 148.28 | 152.33 | 147.59 | 151.67 | 296,657 | +5.00(+3.41%) |
Jul 28, 2021 | 147.18 | 147.23 | 144.09 | 146.67 | 211,658 | +0.23(+0.16%) |
Jul 27, 2021 | 146.56 | 147.47 | 144.43 | 146.44 | 339,662 | -0.47(-0.32%) |
Jul 26, 2021 | 148.22 | 150.01 | 146.85 | 146.91 | 417,144 | +2.34(+1.62%) |
Jul 23, 2021 | 144.60 | 145.08 | 142.81 | 144.57 | 352,696 | +1.27(+0.89%) |
Jul 22, 2021 | 142.75 | 144.09 | 139.79 | 143.30 | 397,431 | -0.82(-0.57%) |
Jul 21, 2021 | 143.98 | 145.60 | 143.51 | 144.12 | 346,973 | +1.99(+1.40%) |
Jul 20, 2021 | 137.75 | 143.05 | 137.19 | 142.13 | 430,848 | +3.91(+2.83%) |
Jul 19, 2021 | 139.02 | 139.50 | 136.75 | 138.23 | 544,820 | -3.60(-2.54%) |
Jul 16, 2021 | 144.42 | 145.10 | 141.62 | 141.83 | 375,715 | -2.45(-1.70%) |
Jul 15, 2021 | 142.72 | 146.48 | 142.72 | 144.28 | 219,206 | +1.04(+0.73%) |
Jul 14, 2021 | 144.93 | 145.68 | 142.39 | 143.24 | 251,697 | -0.31(-0.21%) |
Jul 13, 2021 | 144.72 | 145.20 | 142.91 | 143.55 | 182,696 | -2.40(-1.64%) |
Jul 12, 2021 | 143.27 | 146.41 | 142.28 | 145.95 | 320,380 | +1.01(+0.70%) |
Jul 09, 2021 | 144.45 | 145.95 | 144.00 | 144.93 | 288,141 | +3.14(+2.22%) |
Jul 08, 2021 | 141.53 | 144.06 | 140.13 | 141.79 | 276,685 | -2.28(-1.59%) |
Jul 07, 2021 | 142.46 | 145.12 | 142.46 | 144.07 | 341,719 | +1.78(+1.25%) |
Jul 06, 2021 | 144.82 | 145.38 | 141.38 | 142.30 | 371,055 | -3.35(-2.30%) |
Jul 02, 2021 | 146.60 | 147.12 | 145.04 | 145.65 | 307,552 | -0.46(-0.31%) |
Jul 01, 2021 | 145.82 | 146.80 | 143.52 | 146.11 | 324,685 | +1.93(+1.34%) |
Jun 30, 2021 | 141.26 | 144.86 | 141.26 | 144.18 | 337,964 | +2.05(+1.45%) |
Jun 29, 2021 | 143.08 | 145.20 | 141.69 | 142.12 | 408,699 | +0.01(+0.01%) |
Jun 28, 2021 | 146.60 | 146.80 | 141.50 | 142.12 | 424,111 | -4.34(-2.96%) |
Jun 25, 2021 | 147.25 | 148.09 | 146.00 | 146.45 | 648,785 | +0.35(+0.24%) |
Jun 24, 2021 | 145.38 | 147.69 | 144.00 | 146.10 | 332,664 | +1.65(+1.14%) |
Jun 23, 2021 | 144.98 | 147.43 | 144.31 | 144.45 | 357,443 | +0.39(+0.27%) |
Jun 22, 2021 | 146.41 | 146.41 | 143.78 | 144.06 | 482,641 | -2.61(-1.78%) |
Jun 21, 2021 | 145.33 | 147.17 | 144.31 | 146.66 | 564,814 | +3.29(+2.29%) |
Jun 18, 2021 | 143.83 | 147.20 | 143.12 | 143.38 | 840,734 | -4.47(-3.02%) |
Jun 17, 2021 | 154.84 | 154.84 | 146.60 | 147.85 | 536,683 | -7.14(-4.60%) |
Jun 16, 2021 | 158.23 | 158.23 | 154.08 | 154.99 | 537,962 | -3.13(-1.98%) |
Jun 15, 2021 | 159.36 | 159.50 | 156.20 | 158.12 | 468,239 | -1.78(-1.11%) |
Jun 14, 2021 | 164.92 | 164.92 | 158.80 | 159.90 | 391,934 | -5.66(-3.42%) |
Jun 11, 2021 | 166.25 | 167.21 | 163.99 | 165.55 | 215,770 | +0.49(+0.30%) |
Jun 10, 2021 | 167.93 | 167.93 | 164.37 | 165.06 | 467,742 | -0.48(-0.29%) |
Jun 09, 2021 | 165.06 | 166.54 | 164.17 | 165.54 | 429,007 | -0.43(-0.26%) |
Jun 08, 2021 | 159.90 | 166.65 | 159.76 | 165.97 | 470,390 | +5.92(+3.70%) |
Jun 07, 2021 | 162.18 | 162.34 | 158.05 | 160.05 | 293,419 | -2.81(-1.72%) |
Jun 04, 2021 | 162.91 | 164.09 | 161.00 | 162.86 | 242,216 | +0.93(+0.57%) |
Jun 03, 2021 | 160.80 | 162.33 | 158.76 | 161.93 | 500,655 | +0.41(+0.25%) |
Jun 02, 2021 | 165.16 | 165.16 | 160.33 | 161.52 | 341,975 | -3.18(-1.93%) |
Jun 01, 2021 | 162.84 | 164.83 | 161.84 | 164.70 | 384,488 | +4.12(+2.56%) |
May 28, 2021 | 160.11 | 160.92 | 158.19 | 160.58 | 200,496 | -0.23(-0.14%) |
May 27, 2021 | 161.80 | 162.81 | 160.56 | 160.81 | 445,530 | +2.43(+1.54%) |
May 26, 2021 | 157.01 | 158.61 | 156.50 | 158.38 | 384,219 | +1.15(+0.73%) |
May 25, 2021 | 160.49 | 161.39 | 157.06 | 157.23 | 408,998 | -2.86(-1.79%) |
May 24, 2021 | 158.44 | 161.21 | 156.90 | 160.09 | 376,163 | +2.21(+1.40%) |
May 21, 2021 | 159.41 | 160.43 | 156.49 | 157.88 | 476,447 | +0.32(+0.21%) |
May 20, 2021 | 157.47 | 158.59 | 155.77 | 157.56 | 443,858 | -0.76(-0.48%) |
May 19, 2021 | 156.69 | 158.57 | 153.55 | 158.32 | 380,633 | -1.35(-0.85%) |
May 18, 2021 | 162.30 | 163.29 | 159.53 | 159.67 | 322,396 | -2.65(-1.63%) |
May 17, 2021 | 162.19 | 162.95 | 158.89 | 162.33 | 573,167 | +0.04(+0.02%) |
May 14, 2021 | 164.79 | 165.28 | 161.38 | 162.29 | 497,675 | -1.79(-1.09%) |
May 13, 2021 | 160.54 | 165.93 | 160.08 | 164.08 | 455,200 | +4.39(+2.75%) |
May 12, 2021 | 167.31 | 167.95 | 158.38 | 159.69 | 514,170 | -8.23(-4.90%) |
May 11, 2021 | 165.12 | 168.92 | 164.25 | 167.92 | 506,513 | +0.76(+0.46%) |
May 10, 2021 | 171.41 | 172.42 | 166.81 | 167.16 | 534,251 | -1.48(-0.88%) |
May 07, 2021 | 166.98 | 169.20 | 163.48 | 168.65 | 304,577 | +2.14(+1.29%) |
May 06, 2021 | 164.16 | 166.51 | 162.10 | 166.50 | 369,275 | +3.51(+2.15%) |
May 05, 2021 | 161.62 | 163.87 | 159.39 | 162.99 | 407,932 | +2.33(+1.45%) |
May 04, 2021 | 155.76 | 161.60 | 155.76 | 160.66 | 394,967 | +4.09(+2.61%) |
May 03, 2021 | 155.14 | 157.80 | 154.22 | 156.57 | 317,839 | +4.03(+2.65%) |
Apr 30, 2021 | 153.50 | 155.68 | 152.16 | 152.54 | 349,022 | -3.15(-2.02%) |
Apr 29, 2021 | 155.42 | 156.92 | 152.70 | 155.69 | 476,637 | +1.43(+0.93%) |
Apr 28, 2021 | 151.76 | 155.30 | 151.51 | 154.26 | 282,707 | +2.00(+1.31%) |
Apr 27, 2021 | 151.40 | 152.53 | 149.87 | 152.26 | 352,973 | +0.20(+0.13%) |
Apr 26, 2021 | 151.14 | 153.08 | 150.73 | 152.06 | 616,750 | +2.21(+1.47%) |
Apr 23, 2021 | 149.06 | 150.49 | 147.87 | 149.85 | 309,191 | +2.22(+1.50%) |
Apr 22, 2021 | 150.41 | 150.51 | 145.01 | 147.64 | 352,980 | +0.04(+0.03%) |
Apr 21, 2021 | 144.58 | 148.25 | 144.01 | 147.60 | 413,303 | +2.16(+1.49%) |
Apr 20, 2021 | 148.25 | 148.44 | 144.73 | 145.44 | 360,809 | -2.33(-1.58%) |
Apr 19, 2021 | 147.96 | 149.26 | 145.85 | 147.77 | 296,014 | -0.68(-0.46%) |
Apr 16, 2021 | 149.68 | 149.82 | 147.43 | 148.45 | 313,920 | +0.88(+0.59%) |
Apr 15, 2021 | 149.11 | 149.11 | 146.68 | 147.57 | 307,405 | -0.43(-0.29%) |
Apr 14, 2021 | 147.78 | 150.28 | 147.30 | 148.00 | 323,530 | +1.18(+0.80%) |
Apr 13, 2021 | 148.96 | 149.11 | 145.25 | 146.82 | 259,062 | -2.18(-1.46%) |
Apr 12, 2021 | 147.62 | 149.46 | 147.19 | 149.00 | 267,354 | +2.22(+1.51%) |
Apr 09, 2021 | 146.43 | 148.68 | 146.15 | 146.78 | 373,720 | -0.02(-0.01%) |
Apr 08, 2021 | 146.50 | 147.33 | 144.50 | 146.80 | 392,193 | -0.24(-0.16%) |
Apr 07, 2021 | 147.90 | 148.48 | 146.09 | 147.04 | 291,357 | -0.31(-0.21%) |
Apr 06, 2021 | 149.19 | 150.34 | 146.28 | 147.35 | 480,561 | -1.99(-1.33%) |
Apr 05, 2021 | 150.45 | 151.31 | 148.44 | 149.34 | 383,925 | +1.24(+0.84%) |
Apr 01, 2021 | 144.68 | 148.46 | 143.39 | 148.10 | 430,576 | +3.20(+2.21%) |
Mar 31, 2021 | 145.37 | 146.75 | 143.37 | 144.91 | 571,105 | +0.99(+0.69%) |
Mar 30, 2021 | 143.35 | 145.10 | 141.93 | 143.92 | 358,530 | +0.43(+0.30%) |
Mar 29, 2021 | 147.12 | 150.94 | 143.22 | 143.49 | 560,331 | -4.59(-3.10%) |
Mar 26, 2021 | 140.99 | 148.17 | 140.99 | 148.07 | 502,672 | +8.47(+6.07%) |
Mar 25, 2021 | 134.14 | 140.24 | 133.59 | 139.61 | 343,018 | +4.11(+3.03%) |
Mar 24, 2021 | 136.57 | 139.61 | 135.29 | 135.50 | 295,404 | +0.94(+0.70%) |
Mar 23, 2021 | 137.30 | 138.03 | 133.77 | 134.55 | 613,623 | -4.28(-3.08%) |
Mar 22, 2021 | 140.76 | 141.28 | 138.66 | 138.84 | 402,133 | -2.73(-1.93%) |
Mar 19, 2021 | 142.48 | 142.97 | 138.41 | 141.57 | 1,344,698 | -0.54(-0.38%) |
Mar 18, 2021 | 143.24 | 146.29 | 141.23 | 142.11 | 624,564 | -0.55(-0.39%) |
Mar 17, 2021 | 142.32 | 144.91 | 140.85 | 142.66 | 424,312 | -0.04(-0.03%) |
Mar 16, 2021 | 145.18 | 145.50 | 142.22 | 142.70 | 356,400 | -2.26(-1.56%) |
Mar 15, 2021 | 145.64 | 145.64 | 142.89 | 144.96 | 364,319 | -0.46(-0.31%) |
Mar 12, 2021 | 144.65 | 146.62 | 143.50 | 145.42 | 448,968 | +1.67(+1.17%) |
Mar 11, 2021 | 142.57 | 143.94 | 141.36 | 143.75 | 429,681 | +2.22(+1.57%) |
Mar 10, 2021 | 138.54 | 142.42 | 137.60 | 141.53 | 391,417 | +2.61(+1.88%) |
Mar 09, 2021 | 139.16 | 139.99 | 135.70 | 138.92 | 475,126 | -0.63(-0.45%) |
Mar 08, 2021 | 134.86 | 140.19 | 133.71 | 139.55 | 446,354 | +6.08(+4.56%) |
Mar 05, 2021 | 131.71 | 134.07 | 129.35 | 133.47 | 461,369 | +3.55(+2.73%) |
Mar 04, 2021 | 133.66 | 133.66 | 128.14 | 129.92 | 341,821 | -3.71(-2.78%) |
Mar 03, 2021 | 132.63 | 135.66 | 131.38 | 133.63 | 395,150 | +1.66(+1.26%) |
Mar 02, 2021 | 132.88 | 133.08 | 130.93 | 131.97 | 400,191 | -0.61(-0.46%) |
Mar 01, 2021 | 128.53 | 133.13 | 128.04 | 132.57 | 530,047 | +6.78(+5.39%) |
Feb 26, 2021 | 128.16 | 128.86 | 124.77 | 125.79 | 377,083 | -3.06(-2.38%) |
Feb 25, 2021 | 132.26 | 132.69 | 128.25 | 128.85 | 355,358 | -2.64(-2.00%) |
Feb 24, 2021 | 128.97 | 131.93 | 127.95 | 131.49 | 625,336 | +2.52(+1.96%) |
Feb 23, 2021 | 128.55 | 129.44 | 127.03 | 128.97 | 421,368 | +0.16(+0.13%) |
Feb 22, 2021 | 125.00 | 129.41 | 124.97 | 128.81 | 487,420 | +3.81(+3.04%) |
Feb 19, 2021 | 121.64 | 125.59 | 120.29 | 125.00 | 499,099 | +4.25(+3.52%) |
Feb 18, 2021 | 119.41 | 122.71 | 118.02 | 120.75 | 462,298 | +1.40(+1.17%) |
Feb 17, 2021 | 121.41 | 122.07 | 119.34 | 119.35 | 376,267 | -1.96(-1.62%) |
Feb 16, 2021 | 120.25 | 121.87 | 119.86 | 121.31 | 303,040 | +1.81(+1.51%) |
Feb 12, 2021 | 117.94 | 119.67 | 117.49 | 119.50 | 168,888 | +1.19(+1.01%) |
Feb 11, 2021 | 117.93 | 118.65 | 116.67 | 118.31 | 241,964 | +0.47(+0.40%) |
Feb 10, 2021 | 119.60 | 119.88 | 117.76 | 117.84 | 197,376 | -0.93(-0.79%) |
Feb 09, 2021 | 118.17 | 119.20 | 117.24 | 118.78 | 421,686 | +0.29(+0.24%) |
Feb 08, 2021 | 119.32 | 120.19 | 117.73 | 118.49 | 302,671 | +0.75(+0.64%) |
Feb 05, 2021 | 119.34 | 120.04 | 117.54 | 117.74 | 345,239 | -0.17(-0.15%) |
Feb 04, 2021 | 116.63 | 118.19 | 115.31 | 117.91 | 269,304 | +1.73(+1.49%) |
Feb 03, 2021 | 115.14 | 116.51 | 115.04 | 116.18 | 253,449 | +1.18(+1.03%) |
Feb 02, 2021 | 113.78 | 115.14 | 113.02 | 115.00 | 328,809 | +1.60(+1.41%) |
Feb 01, 2021 | 112.14 | 113.76 | 110.56 | 113.40 | 338,909 | +2.95(+2.67%) |
Jan 29, 2021 | 112.03 | 112.28 | 108.72 | 110.45 | 594,315 | -1.43(-1.28%) |
Jan 28, 2021 | 115.35 | 115.66 | 111.05 | 111.88 | 501,767 | -1.67(-1.48%) |
Jan 27, 2021 | 115.28 | 116.05 | 112.21 | 113.55 | 492,230 | -3.20(-2.74%) |
Jan 26, 2021 | 120.47 | 120.47 | 116.65 | 116.75 | 406,298 | -2.82(-2.36%) |
Jan 25, 2021 | 120.53 | 120.53 | 118.37 | 119.57 | 431,974 | -0.53(-0.44%) |
Jan 22, 2021 | 118.36 | 120.37 | 117.86 | 120.10 | 304,777 | +0.77(+0.65%) |
Jan 21, 2021 | 122.27 | 122.42 | 119.17 | 119.33 | 394,771 | -2.88(-2.36%) |
Jan 20, 2021 | 122.63 | 123.33 | 120.84 | 122.21 | 289,802 | +0.25(+0.20%) |
Jan 19, 2021 | 122.38 | 123.27 | 121.32 | 121.97 | 398,331 | +0.52(+0.43%) |
Jan 15, 2021 | 123.33 | 123.72 | 120.54 | 121.44 | 338,723 | -4.10(-3.27%) |
Jan 14, 2021 | 127.09 | 127.84 | 125.05 | 125.54 | 481,472 | -0.17(-0.14%) |
Jan 13, 2021 | 127.77 | 127.77 | 123.94 | 125.71 | 297,248 | -2.94(-2.29%) |
Jan 12, 2021 | 125.84 | 128.77 | 124.53 | 128.65 | 441,809 | +2.82(+2.24%) |
Jan 11, 2021 | 122.80 | 127.15 | 122.12 | 125.84 | 321,097 | +0.91(+0.73%) |
Jan 08, 2021 | 124.02 | 125.60 | 122.94 | 124.92 | 621,535 | -1.09(-0.87%) |
Jan 07, 2021 | 125.77 | 127.52 | 124.40 | 126.02 | 670,348 | +1.33(+1.07%) |
Jan 06, 2021 | 120.25 | 125.24 | 120.25 | 124.69 | 786,909 | +7.52(+6.42%) |
Jan 05, 2021 | 113.92 | 118.05 | 113.92 | 117.17 | 369,633 | +3.26(+2.86%) |