Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 174.58 | 183.57 | 174.41 | 183.30 | 1,087,455 | +7.15(+4.06%) |
Feb 25, 2022 | 167.73 | 176.29 | 169.46 | 176.14 | 585,883 | +10.03(+6.04%) |
Feb 24, 2022 | 161.12 | 166.61 | 159.21 | 166.12 | 414,426 | +0.30(+0.18%) |
Feb 23, 2022 | 168.59 | 169.90 | 165.38 | 165.82 | 409,347 | -1.90(-1.13%) |
Feb 22, 2022 | 170.21 | 172.58 | 167.70 | 167.72 | 583,951 | -0.29(-0.17%) |
Feb 18, 2022 | 168.01 | 0 | +1.16(+0.70%) | |||
Feb 17, 2022 | 165.91 | 172.94 | 165.91 | 166.85 | 686,077 | +5.32(+3.29%) |
Feb 16, 2022 | 160.28 | 162.68 | 159.44 | 161.53 | 316,716 | +1.44(+0.90%) |
Feb 15, 2022 | 156.52 | 160.90 | 154.53 | 160.09 | 369,443 | +4.66(+3.00%) |
Feb 14, 2022 | 155.13 | 156.43 | 153.24 | 155.43 | 351,412 | +0.94(+0.61%) |
Feb 11, 2022 | 153.01 | 156.71 | 152.09 | 154.49 | 281,677 | +0.00(+0.00%) |
Feb 10, 2022 | 154.20 | 158.90 | 153.87 | 154.49 | 232,031 | -2.19(-1.40%) |
Feb 09, 2022 | 153.43 | 157.61 | 151.92 | 156.68 | 260,565 | +3.98(+2.60%) |
Feb 08, 2022 | 148.99 | 152.82 | 148.62 | 152.70 | 547,833 | +4.77(+3.23%) |
Feb 07, 2022 | 151.01 | 151.01 | 146.97 | 147.93 | 446,663 | -2.02(-1.35%) |
Feb 04, 2022 | 152.48 | 154.84 | 149.87 | 149.94 | 312,235 | -3.47(-2.26%) |
Feb 03, 2022 | 153.43 | 153.41 | 166,982 | -0.29(-0.19%) | ||
Feb 02, 2022 | 151.88 | 154.81 | 151.03 | 153.70 | 339,236 | +1.53(+1.00%) |
Feb 01, 2022 | 148.96 | 152.92 | 148.11 | 152.17 | 289,024 | +5.36(+3.65%) |
Jan 31, 2022 | 145.91 | 144.65 | 146.81 | 561,492 | +1.24(+0.85%) | |
Jan 28, 2022 | 146.54 | 146.54 | 141.94 | 145.57 | 414,771 | +0.95(+0.66%) |
Jan 27, 2022 | 144.96 | 147.89 | 143.08 | 144.62 | 439,280 | +1.48(+1.03%) |
Jan 26, 2022 | 147.10 | 148.65 | 142.44 | 143.15 | 495,854 | -2.36(-1.62%) |
Jan 25, 2022 | 143.84 | 146.24 | 140.00 | 145.51 | 430,471 | -0.66(-0.45%) |
Jan 24, 2022 | 142.19 | 146.97 | 141.17 | 146.17 | 470,116 | +1.32(+0.91%) |
Jan 21, 2022 | 153.54 | 153.54 | 144.44 | 144.85 | 463,425 | -9.50(-6.15%) |
Jan 20, 2022 | 156.64 | 159.90 | 154.17 | 154.35 | 372,840 | -2.85(-1.81%) |
Jan 19, 2022 | 161.43 | 161.43 | 156.21 | 157.21 | 280,834 | -0.19(-0.12%) |
Jan 18, 2022 | 158.25 | 158.25 | 155.55 | 157.40 | 197,971 | -2.33(-1.46%) |
Jan 14, 2022 | 159.73 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.39 | 163.13 | 158.35 | 159.02 | 265,214 | -2.04(-1.27%) |
Jan 12, 2022 | 160.15 | 161.84 | 159.34 | 161.06 | 368,429 | +3.40(+2.16%) |
Jan 11, 2022 | 154.97 | 157.77 | 152.37 | 157.67 | 231,735 | +1.71(+1.10%) |
Jan 10, 2022 | 159.48 | 161.44 | 155.22 | 155.96 | 417,327 | -3.97(-2.48%) |
Jan 07, 2022 | 160.23 | 160.63 | 157.68 | 159.92 | 225,136 | +1.00(+0.63%) |
Jan 06, 2022 | 161.40 | 161.40 | 157.35 | 158.92 | 239,776 | -1.21(-0.76%) |
Jan 05, 2022 | 158.56 | 163.97 | 157.49 | 160.13 | 308,335 | +3.05(+1.94%) |
Jan 04, 2022 | 156.25 | 159.22 | 155.94 | 157.08 | 220,852 | +2.20(+1.42%) |
Jan 03, 2022 | 156.39 | 157.72 | 154.52 | 154.88 | 180,813 | -0.90(-0.58%) |
Dec 31, 2021 | 155.17 | 156.65 | 153.35 | 155.78 | 159,022 | +0.72(+0.46%) |
Dec 30, 2021 | 157.16 | 157.81 | 154.63 | 155.06 | 143,446 | -1.09(-0.70%) |
Dec 29, 2021 | 154.29 | 156.62 | 154.04 | 156.15 | 108,966 | +1.18(+0.76%) |
Dec 28, 2021 | 153.99 | 155.31 | 153.62 | 154.97 | 140,641 | +0.22(+0.14%) |
Dec 27, 2021 | 151.91 | 154.93 | 150.22 | 154.75 | 201,228 | +2.37(+1.56%) |
Dec 23, 2021 | 151.86 | 152.94 | 150.89 | 152.37 | 205,701 | +0.88(+0.58%) |
Dec 22, 2021 | 149.62 | 151.86 | 148.47 | 151.49 | 204,640 | +2.24(+1.50%) |
Dec 21, 2021 | 148.25 | 149.84 | 147.92 | 149.25 | 204,926 | +1.90(+1.29%) |
Dec 20, 2021 | 151.58 | 151.59 | 145.57 | 147.35 | 307,439 | -5.57(-3.64%) |
Dec 17, 2021 | 150.93 | 154.03 | 149.71 | 152.92 | 736,658 | +1.31(+0.86%) |
Dec 16, 2021 | 151.08 | 155.21 | 149.42 | 151.62 | 347,036 | +2.42(+1.62%) |
Dec 15, 2021 | 149.36 | 149.62 | 146.16 | 149.20 | 293,935 | -1.49(-0.99%) |
Dec 14, 2021 | 150.77 | 153.61 | 150.22 | 150.68 | 382,169 | +0.40(+0.27%) |
Dec 13, 2021 | 153.16 | 153.16 | 149.67 | 150.28 | 456,888 | -1.61(-1.06%) |
Dec 10, 2021 | 152.65 | 152.65 | 150.05 | 151.89 | 242,597 | +1.26(+0.84%) |
Dec 09, 2021 | 149.47 | 151.76 | 147.94 | 150.64 | 253,232 | -0.13(-0.09%) |
Dec 08, 2021 | 151.93 | 152.32 | 150.01 | 150.77 | 212,583 | -0.14(-0.10%) |
Dec 07, 2021 | 149.96 | 153.30 | 149.96 | 150.91 | 297,867 | +3.06(+2.07%) |
Dec 06, 2021 | 146.11 | 148.74 | 144.80 | 147.85 | 422,088 | +2.47(+1.70%) |
Dec 03, 2021 | 147.61 | 149.18 | 143.88 | 145.38 | 348,301 | -1.93(-1.31%) |
Dec 02, 2021 | 144.95 | 149.86 | 144.31 | 147.31 | 338,124 | +3.78(+2.64%) |
Dec 01, 2021 | 144.89 | 149.01 | 143.45 | 143.53 | 417,541 | +0.80(+0.56%) |
Nov 30, 2021 | 149.97 | 150.61 | 142.23 | 142.73 | 647,563 | -7.88(-5.23%) |
Nov 29, 2021 | 153.47 | 153.63 | 150.13 | 150.61 | 318,897 | -1.31(-0.87%) |
Nov 26, 2021 | 149.54 | 153.29 | 148.64 | 151.92 | 154,959 | -3.44(-2.21%) |
Nov 24, 2021 | 157.59 | 158.44 | 154.98 | 155.36 | 200,053 | -2.11(-1.34%) |
Nov 23, 2021 | 158.40 | 160.16 | 156.45 | 157.47 | 243,424 | -0.02(-0.01%) |
Nov 22, 2021 | 155.24 | 160.32 | 155.14 | 157.49 | 355,250 | +2.21(+1.42%) |
Nov 19, 2021 | 153.82 | 157.09 | 153.45 | 155.28 | 257,125 | +1.26(+0.82%) |
Nov 18, 2021 | 152.59 | 154.78 | 153.84 | 154.03 | 229,590 | +1.75(+1.15%) |
Nov 17, 2021 | 156.34 | 157.97 | 152.09 | 152.28 | 510,076 | -6.03(-3.81%) |
Nov 16, 2021 | 158.27 | 159.18 | 157.35 | 158.31 | 319,870 | +0.49(+0.31%) |
Nov 15, 2021 | 159.09 | 159.62 | 157.50 | 157.83 | 271,260 | -1.69(-1.06%) |
Nov 12, 2021 | 159.12 | 160.47 | 158.53 | 159.52 | 247,059 | +0.39(+0.25%) |
Nov 11, 2021 | 157.78 | 159.53 | 157.63 | 159.13 | 284,609 | +2.40(+1.53%) |
Nov 10, 2021 | 157.79 | 156.73 | 404,809 | -1.98(-1.25%) | ||
Nov 09, 2021 | 157.00 | 158.76 | 156.94 | 158.71 | 401,488 | +0.99(+0.63%) |
Nov 08, 2021 | 158.47 | 160.45 | 157.19 | 157.71 | 442,875 | +1.58(+1.01%) |
Nov 05, 2021 | 154.34 | 156.30 | 154.34 | 156.13 | 457,736 | +2.37(+1.54%) |
Nov 04, 2021 | 151.82 | 154.59 | 151.82 | 153.76 | 595,558 | +5.15(+3.47%) |
Nov 03, 2021 | 144.06 | 149.15 | 143.62 | 148.61 | 529,728 | +4.74(+3.30%) |
Nov 02, 2021 | 141.99 | 144.04 | 141.99 | 143.87 | 461,052 | +1.19(+0.83%) |
Nov 01, 2021 | 141.75 | 143.00 | 138.40 | 142.68 | 456,357 | +2.93(+2.09%) |
Oct 29, 2021 | 138.54 | 141.40 | 138.54 | 139.75 | 441,296 | +1.79(+1.30%) |
Oct 28, 2021 | 136.85 | 140.55 | 136.49 | 137.97 | 474,084 | +0.30(+0.22%) |
Oct 27, 2021 | 142.90 | 144.19 | 137.62 | 137.67 | 434,817 | -6.85(-4.74%) |
Oct 26, 2021 | 145.83 | 144.12 | 144.52 | 241,985 | -1.63(-1.12%) | |
Oct 25, 2021 | 143.58 | 146.90 | 143.12 | 146.15 | 288,681 | +3.40(+2.38%) |
Oct 22, 2021 | 143.04 | 144.22 | 142.42 | 142.75 | 220,555 | +0.89(+0.63%) |
Oct 21, 2021 | 140.47 | 141.92 | 138.99 | 141.86 | 335,052 | -0.96(-0.67%) |
Oct 20, 2021 | 140.37 | 143.84 | 139.62 | 142.81 | 278,833 | +1.71(+1.21%) |
Oct 19, 2021 | 142.16 | 142.76 | 140.53 | 141.10 | 313,987 | -0.96(-0.67%) |
Oct 18, 2021 | 139.72 | 142.75 | 138.52 | 142.06 | 447,724 | +0.95(+0.67%) |
Oct 15, 2021 | 140.64 | 142.92 | 140.59 | 141.11 | 332,635 | +1.26(+0.90%) |
Oct 14, 2021 | 141.50 | 142.82 | 139.58 | 139.85 | 388,593 | +1.43(+1.03%) |
Oct 13, 2021 | 138.17 | 139.04 | 136.24 | 138.43 | 248,136 | +0.66(+0.48%) |
Oct 12, 2021 | 137.86 | 139.27 | 137.45 | 137.77 | 232,991 | +0.06(+0.04%) |
Oct 11, 2021 | 137.17 | 139.69 | 137.07 | 137.71 | 316,152 | +2.27(+1.67%) |
Oct 08, 2021 | 136.52 | 137.22 | 135.30 | 135.44 | 195,401 | -0.96(-0.71%) |
Oct 07, 2021 | 137.01 | 138.95 | 136.23 | 136.41 | 273,953 | +1.41(+1.05%) |
Oct 06, 2021 | 135.23 | 135.88 | 132.93 | 134.99 | 305,703 | -2.44(-1.77%) |
Oct 05, 2021 | 136.51 | 138.90 | 135.04 | 137.43 | 259,233 | +0.73(+0.53%) |
Oct 04, 2021 | 137.93 | 139.77 | 136.56 | 136.71 | 349,841 | -0.28(-0.20%) |
Oct 01, 2021 | 136.18 | 138.14 | 133.50 | 136.98 | 313,198 | +0.80(+0.59%) |
Sep 30, 2021 | 139.48 | 140.44 | 135.81 | 136.18 | 475,948 | -2.17(-1.57%) |
Sep 29, 2021 | 141.52 | 141.94 | 137.63 | 138.35 | 329,999 | -1.18(-0.84%) |
Sep 28, 2021 | 139.04 | 140.80 | 136.67 | 139.53 | 275,232 | +0.50(+0.36%) |
Sep 27, 2021 | 136.78 | 139.67 | 136.78 | 139.03 | 210,290 | +2.41(+1.76%) |
Sep 24, 2021 | 137.66 | 138.79 | 136.51 | 136.62 | 237,073 | -1.44(-1.05%) |
Sep 23, 2021 | 138.13 | 140.10 | 137.64 | 138.06 | 407,503 | +0.67(+0.49%) |
Sep 22, 2021 | 136.47 | 139.64 | 136.47 | 137.39 | 478,669 | +3.37(+2.51%) |
Sep 21, 2021 | 136.00 | 136.00 | 132.34 | 134.03 | 558,041 | -0.85(-0.63%) |
Sep 20, 2021 | 133.21 | 135.01 | 129.52 | 134.88 | 474,923 | -2.89(-2.10%) |
Sep 17, 2021 | 139.22 | 139.35 | 136.66 | 137.77 | 981,899 | -2.25(-1.60%) |
Sep 16, 2021 | 143.28 | 143.28 | 139.71 | 140.01 | 284,977 | -3.50(-2.44%) |
Sep 15, 2021 | 141.24 | 143.80 | 141.24 | 143.51 | 427,116 | +3.87(+2.77%) |
Sep 14, 2021 | 142.60 | 142.60 | 139.17 | 139.64 | 227,999 | -3.42(-2.39%) |
Sep 13, 2021 | 143.94 | 143.94 | 141.29 | 143.06 | 374,883 | +0.98(+0.69%) |
Sep 10, 2021 | 143.04 | 144.28 | 141.66 | 142.08 | 444,542 | -0.06(-0.04%) |
Sep 09, 2021 | 141.50 | 143.52 | 141.04 | 142.14 | 343,953 | +0.58(+0.41%) |
Sep 08, 2021 | 141.72 | 142.42 | 140.56 | 141.55 | 337,964 | -0.94(-0.66%) |
Sep 07, 2021 | 142.83 | 144.05 | 142.37 | 142.49 | 289,184 | -0.53(-0.37%) |
Sep 03, 2021 | 142.97 | 143.64 | 142.23 | 143.03 | 365,699 | -0.05(-0.03%) |
Sep 02, 2021 | 143.90 | 143.91 | 142.16 | 143.07 | 291,931 | +0.09(+0.06%) |
Sep 01, 2021 | 142.64 | 143.64 | 139.16 | 142.99 | 305,863 | -0.48(-0.33%) |
Aug 31, 2021 | 145.59 | 145.59 | 143.25 | 143.47 | 241,544 | -2.49(-1.70%) |
Aug 30, 2021 | 146.85 | 147.63 | 145.30 | 145.95 | 368,260 | -0.43(-0.29%) |
Aug 27, 2021 | 144.38 | 147.23 | 143.98 | 146.38 | 285,050 | +3.31(+2.31%) |
Aug 26, 2021 | 145.54 | 145.89 | 143.05 | 143.07 | 310,277 | -1.98(-1.36%) |
Aug 25, 2021 | 145.77 | 146.79 | 144.54 | 145.05 | 268,536 | -0.81(-0.56%) |
Aug 24, 2021 | 146.82 | 148.46 | 145.22 | 145.87 | 351,388 | +1.41(+0.97%) |
Aug 23, 2021 | 145.36 | 145.67 | 144.01 | 144.46 | 287,378 | +1.15(+0.80%) |
Aug 20, 2021 | 143.24 | 145.07 | 142.68 | 143.31 | 552,989 | +0.13(+0.09%) |
Aug 19, 2021 | 140.18 | 144.31 | 139.95 | 143.18 | 379,001 | -0.13(-0.09%) |
Aug 18, 2021 | 144.32 | 146.91 | 143.17 | 143.31 | 274,309 | -2.57(-1.76%) |
Aug 17, 2021 | 147.26 | 147.38 | 143.47 | 145.88 | 172,683 | -2.53(-1.71%) |
Aug 16, 2021 | 148.43 | 149.31 | 144.97 | 148.42 | 245,011 | -1.84(-1.22%) |
Aug 13, 2021 | 150.63 | 151.51 | 149.55 | 150.25 | 182,742 | -0.95(-0.63%) |
Aug 12, 2021 | 151.49 | 152.46 | 148.78 | 151.20 | 201,972 | -1.12(-0.74%) |
Aug 11, 2021 | 150.90 | 152.41 | 149.42 | 152.32 | 314,153 | +2.32(+1.55%) |
Aug 10, 2021 | 146.04 | 150.39 | 146.04 | 150.00 | 336,417 | +4.03(+2.76%) |
Aug 09, 2021 | 144.20 | 146.78 | 143.60 | 145.97 | 205,952 | +0.56(+0.39%) |
Aug 06, 2021 | 145.24 | 146.28 | 143.67 | 145.41 | 172,189 | +2.22(+1.55%) |
Aug 05, 2021 | 144.48 | 145.87 | 142.49 | 143.19 | 290,473 | -1.01(-0.70%) |
Aug 04, 2021 | 148.77 | 149.24 | 144.10 | 144.20 | 300,070 | -5.69(-3.80%) |
Aug 03, 2021 | 147.50 | 150.33 | 145.01 | 149.89 | 214,342 | +2.64(+1.79%) |
Aug 02, 2021 | 151.05 | 151.76 | 147.16 | 147.26 | 377,362 | -2.36(-1.58%) |
Jul 30, 2021 | 150.42 | 152.43 | 148.99 | 149.62 | 231,095 | -1.51(-1.00%) |
Jul 29, 2021 | 147.75 | 151.79 | 147.06 | 151.13 | 297,714 | +4.98(+3.41%) |
Jul 28, 2021 | 146.66 | 146.70 | 143.58 | 146.15 | 212,412 | +0.23(+0.16%) |
Jul 27, 2021 | 146.04 | 146.94 | 143.92 | 145.92 | 340,872 | -0.47(-0.32%) |
Jul 26, 2021 | 147.69 | 149.47 | 146.33 | 146.39 | 418,630 | +2.33(+1.62%) |
Jul 23, 2021 | 144.09 | 144.56 | 142.31 | 144.06 | 353,953 | +1.27(+0.89%) |
Jul 22, 2021 | 142.25 | 143.58 | 139.29 | 142.79 | 398,847 | -0.82(-0.57%) |
Jul 21, 2021 | 143.47 | 145.09 | 143.01 | 143.61 | 348,210 | +1.98(+1.40%) |
Jul 20, 2021 | 137.26 | 142.54 | 136.70 | 141.63 | 432,383 | +3.89(+2.83%) |
Jul 19, 2021 | 138.53 | 139.00 | 136.26 | 137.74 | 546,761 | -3.59(-2.54%) |
Jul 16, 2021 | 143.91 | 144.58 | 141.12 | 141.32 | 377,053 | -2.45(-1.70%) |
Jul 15, 2021 | 142.21 | 145.96 | 142.21 | 143.77 | 219,987 | +1.04(+0.73%) |
Jul 14, 2021 | 144.42 | 145.16 | 141.89 | 142.73 | 252,594 | -0.30(-0.21%) |
Jul 13, 2021 | 144.21 | 144.69 | 142.40 | 143.04 | 183,347 | -2.39(-1.64%) |
Jul 12, 2021 | 142.76 | 145.90 | 141.77 | 145.43 | 321,521 | +1.01(+0.70%) |
Jul 09, 2021 | 143.93 | 145.43 | 143.49 | 144.42 | 289,168 | +3.13(+2.22%) |
Jul 08, 2021 | 141.03 | 143.55 | 139.63 | 141.29 | 277,671 | -2.28(-1.58%) |
Jul 07, 2021 | 141.95 | 144.60 | 141.95 | 143.56 | 342,937 | +1.77(+1.25%) |
Jul 06, 2021 | 144.31 | 144.86 | 140.88 | 141.79 | 372,377 | -3.34(-2.30%) |
Jul 02, 2021 | 146.08 | 146.60 | 144.52 | 145.13 | 308,647 | -0.46(-0.31%) |
Jul 01, 2021 | 145.31 | 146.28 | 143.01 | 145.59 | 325,841 | +1.92(+1.34%) |
Jun 30, 2021 | 140.76 | 144.34 | 140.76 | 143.67 | 339,168 | +2.05(+1.45%) |
Jun 29, 2021 | 142.57 | 144.69 | 141.19 | 141.62 | 410,155 | +0.01(+0.01%) |
Jun 28, 2021 | 146.08 | 146.28 | 141.00 | 141.61 | 425,622 | -4.32(-2.96%) |
Jun 25, 2021 | 146.72 | 147.56 | 145.49 | 145.93 | 651,096 | +0.35(+0.24%) |
Jun 24, 2021 | 144.87 | 147.17 | 143.49 | 145.58 | 333,849 | +1.65(+1.14%) |
Jun 23, 2021 | 144.47 | 146.90 | 143.80 | 143.93 | 358,716 | +0.39(+0.27%) |
Jun 22, 2021 | 145.89 | 145.89 | 143.27 | 143.54 | 484,360 | -2.60(-1.78%) |
Jun 21, 2021 | 144.81 | 146.65 | 143.80 | 146.14 | 566,826 | +3.28(+2.29%) |
Jun 18, 2021 | 143.31 | 146.68 | 142.61 | 142.87 | 843,729 | -4.46(-3.02%) |
Jun 17, 2021 | 154.29 | 154.29 | 146.08 | 147.32 | 538,595 | -7.11(-4.61%) |
Jun 16, 2021 | 157.67 | 157.67 | 153.53 | 154.44 | 539,878 | -3.12(-1.98%) |
Jun 15, 2021 | 158.80 | 158.93 | 155.64 | 157.56 | 469,907 | -1.77(-1.11%) |
Jun 14, 2021 | 164.34 | 164.34 | 158.23 | 159.33 | 393,330 | -5.64(-3.42%) |
Jun 11, 2021 | 165.66 | 166.61 | 163.40 | 164.97 | 216,538 | +0.49(+0.30%) |
Jun 10, 2021 | 167.34 | 167.34 | 163.78 | 164.48 | 469,409 | -0.48(-0.29%) |
Jun 09, 2021 | 164.48 | 165.95 | 163.59 | 164.96 | 430,536 | -0.43(-0.26%) |
Jun 08, 2021 | 159.33 | 166.06 | 159.19 | 165.38 | 472,066 | +5.90(+3.70%) |
Jun 07, 2021 | 161.60 | 161.77 | 157.49 | 159.48 | 294,465 | -2.80(-1.72%) |
Jun 04, 2021 | 162.33 | 163.51 | 160.42 | 162.28 | 243,079 | +0.92(+0.57%) |
Jun 03, 2021 | 160.23 | 161.76 | 158.20 | 161.36 | 502,439 | +0.41(+0.25%) |
Jun 02, 2021 | 164.57 | 164.57 | 159.76 | 160.95 | 343,193 | -3.17(-1.93%) |
Jun 01, 2021 | 162.26 | 164.25 | 161.26 | 164.12 | 385,858 | +4.10(+2.56%) |
May 28, 2021 | 159.54 | 160.35 | 157.62 | 160.01 | 201,211 | -0.23(-0.14%) |
May 27, 2021 | 161.22 | 162.23 | 159.99 | 160.24 | 447,117 | +2.43(+1.54%) |
May 26, 2021 | 156.45 | 158.04 | 155.95 | 157.82 | 385,587 | +1.15(+0.73%) |
May 25, 2021 | 159.92 | 160.81 | 156.50 | 156.67 | 410,455 | -2.85(-1.79%) |
May 24, 2021 | 157.87 | 160.64 | 156.34 | 159.52 | 377,503 | +2.20(+1.40%) |
May 21, 2021 | 158.84 | 159.86 | 155.93 | 157.32 | 478,145 | +0.32(+0.21%) |
May 20, 2021 | 156.91 | 158.03 | 155.22 | 157.00 | 445,440 | -0.76(-0.48%) |
May 19, 2021 | 156.14 | 158.01 | 153.00 | 157.76 | 381,989 | -1.35(-0.85%) |
May 18, 2021 | 161.72 | 162.71 | 158.97 | 159.11 | 323,545 | -2.65(-1.64%) |
May 17, 2021 | 161.61 | 162.37 | 158.32 | 161.75 | 575,209 | +0.04(+0.02%) |
May 14, 2021 | 164.21 | 164.69 | 160.80 | 161.71 | 499,448 | -1.78(-1.09%) |
May 13, 2021 | 159.97 | 165.34 | 159.51 | 163.50 | 456,822 | +4.37(+2.75%) |
May 12, 2021 | 166.71 | 167.36 | 157.82 | 159.13 | 516,002 | -8.20(-4.90%) |
May 11, 2021 | 164.53 | 168.32 | 163.67 | 167.33 | 508,318 | +0.76(+0.46%) |
May 10, 2021 | 170.80 | 171.81 | 166.22 | 166.57 | 536,154 | -1.48(-0.88%) |
May 07, 2021 | 166.39 | 168.60 | 162.90 | 168.05 | 305,662 | +2.13(+1.29%) |
May 06, 2021 | 163.58 | 165.92 | 161.53 | 165.91 | 370,591 | +3.50(+2.15%) |
May 05, 2021 | 161.05 | 163.29 | 158.82 | 162.42 | 409,386 | +2.32(+1.45%) |
May 04, 2021 | 155.21 | 161.03 | 155.21 | 160.09 | 396,374 | +4.08(+2.61%) |
May 03, 2021 | 154.59 | 157.24 | 153.67 | 156.02 | 318,971 | +4.02(+2.64%) |
Apr 30, 2021 | 152.95 | 155.12 | 151.62 | 152.00 | 350,266 | -3.14(-2.02%) |
Apr 29, 2021 | 154.87 | 156.37 | 152.16 | 155.13 | 478,335 | +1.42(+0.93%) |
Apr 28, 2021 | 151.22 | 154.75 | 150.97 | 153.71 | 283,714 | +1.99(+1.31%) |
Apr 27, 2021 | 150.86 | 151.99 | 149.34 | 151.72 | 354,230 | +0.20(+0.13%) |
Apr 26, 2021 | 150.60 | 152.54 | 150.19 | 151.52 | 618,947 | +2.20(+1.47%) |
Apr 23, 2021 | 148.53 | 149.96 | 147.34 | 149.32 | 310,292 | +2.21(+1.50%) |
Apr 22, 2021 | 149.88 | 149.98 | 144.50 | 147.11 | 354,238 | +0.04(+0.03%) |
Apr 21, 2021 | 144.07 | 147.72 | 143.50 | 147.07 | 414,775 | +2.15(+1.48%) |
Apr 20, 2021 | 147.73 | 147.91 | 144.22 | 144.92 | 362,094 | -2.32(-1.58%) |
Apr 19, 2021 | 147.44 | 148.73 | 145.33 | 147.25 | 297,069 | -0.67(-0.45%) |
Apr 16, 2021 | 149.15 | 149.28 | 146.90 | 147.92 | 315,039 | +0.87(+0.59%) |
Apr 15, 2021 | 148.58 | 148.58 | 146.16 | 147.05 | 308,500 | -0.43(-0.29%) |
Apr 14, 2021 | 147.25 | 149.75 | 146.78 | 147.47 | 324,683 | +1.18(+0.80%) |
Apr 13, 2021 | 148.43 | 148.58 | 144.73 | 146.30 | 259,985 | -2.17(-1.46%) |
Apr 12, 2021 | 147.09 | 148.93 | 146.67 | 148.47 | 268,307 | +2.21(+1.51%) |
Apr 09, 2021 | 145.91 | 148.15 | 145.63 | 146.26 | 375,051 | -0.02(-0.01%) |
Apr 08, 2021 | 145.97 | 146.81 | 143.98 | 146.28 | 393,590 | -0.24(-0.16%) |
Apr 07, 2021 | 147.38 | 147.96 | 145.57 | 146.52 | 292,395 | -0.31(-0.21%) |
Apr 06, 2021 | 148.66 | 149.81 | 145.76 | 146.83 | 482,273 | -1.98(-1.33%) |
Apr 05, 2021 | 149.92 | 150.77 | 147.91 | 148.81 | 385,293 | +1.23(+0.84%) |
Apr 01, 2021 | 144.16 | 147.93 | 142.88 | 147.58 | 432,110 | +3.19(+2.21%) |
Mar 31, 2021 | 144.86 | 146.23 | 142.86 | 144.39 | 573,140 | +0.99(+0.69%) |
Mar 30, 2021 | 142.85 | 144.58 | 141.42 | 143.41 | 359,807 | +0.43(+0.30%) |
Mar 29, 2021 | 146.60 | 150.40 | 142.71 | 142.98 | 562,327 | -4.57(-3.10%) |
Mar 26, 2021 | 140.49 | 147.64 | 140.49 | 147.55 | 504,463 | +8.44(+6.07%) |
Mar 25, 2021 | 133.67 | 139.75 | 133.12 | 139.11 | 344,240 | +4.10(+3.03%) |
Mar 24, 2021 | 136.09 | 139.11 | 134.81 | 135.01 | 296,457 | +0.94(+0.70%) |
Mar 23, 2021 | 136.82 | 137.54 | 133.30 | 134.08 | 615,808 | -4.27(-3.08%) |
Mar 22, 2021 | 140.26 | 140.78 | 138.17 | 138.34 | 403,566 | -2.72(-1.93%) |
Mar 19, 2021 | 141.97 | 142.47 | 137.92 | 141.06 | 1,349,489 | -0.54(-0.38%) |
Mar 18, 2021 | 142.73 | 145.78 | 140.73 | 141.60 | 626,789 | -0.55(-0.39%) |
Mar 17, 2021 | 141.81 | 144.39 | 140.35 | 142.15 | 425,823 | -0.04(-0.03%) |
Mar 16, 2021 | 144.67 | 144.98 | 141.72 | 142.19 | 357,670 | -2.26(-1.56%) |
Mar 15, 2021 | 145.12 | 145.12 | 142.38 | 144.45 | 365,617 | -0.45(-0.31%) |
Mar 12, 2021 | 144.14 | 146.10 | 142.99 | 144.90 | 450,568 | +1.67(+1.17%) |
Mar 11, 2021 | 142.07 | 143.43 | 140.85 | 143.24 | 431,212 | +2.21(+1.57%) |
Mar 10, 2021 | 138.05 | 141.92 | 137.11 | 141.03 | 392,811 | +2.60(+1.88%) |
Mar 09, 2021 | 138.66 | 139.49 | 135.22 | 138.43 | 476,819 | -0.63(-0.45%) |
Mar 08, 2021 | 134.38 | 139.69 | 133.23 | 139.05 | 447,944 | +6.06(+4.56%) |
Mar 05, 2021 | 131.24 | 133.59 | 128.89 | 133.00 | 463,013 | +3.54(+2.73%) |
Mar 04, 2021 | 133.19 | 133.19 | 127.69 | 129.46 | 343,039 | -3.70(-2.78%) |
Mar 03, 2021 | 132.16 | 135.18 | 130.92 | 133.16 | 396,557 | +1.66(+1.26%) |
Mar 02, 2021 | 132.41 | 132.61 | 130.46 | 131.50 | 401,617 | -0.61(-0.46%) |