Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 144.21 | 149.08 | 148.84 | 157,214 | +3.41(+2.35%) | |
Jan 28, 2022 | 141.17 | 145.56 | 139.61 | 145.42 | 178,748 | +3.85(+2.72%) |
Jan 27, 2022 | 145.49 | 147.49 | 141.05 | 141.57 | 169,196 | -2.18(-1.52%) |
Jan 26, 2022 | 145.75 | 148.56 | 142.84 | 143.75 | 179,965 | -2.11(-1.45%) |
Jan 25, 2022 | 144.02 | 147.36 | 139.07 | 145.87 | 195,978 | +0.24(+0.17%) |
Jan 24, 2022 | 141.64 | 145.94 | 139.92 | 145.62 | 203,870 | +1.33(+0.92%) |
Jan 21, 2022 | 144.36 | 146.37 | 143.64 | 144.29 | 162,504 | -1.33(-0.91%) |
Jan 20, 2022 | 146.19 | 148.54 | 145.33 | 145.62 | 120,924 | -0.55(-0.38%) |
Jan 19, 2022 | 149.63 | 149.63 | 146.12 | 146.17 | 101,510 | -2.74(-1.84%) |
Jan 18, 2022 | 150.29 | 150.58 | 148.52 | 148.91 | 107,143 | -2.48(-1.64%) |
Jan 14, 2022 | 151.39 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.29 | 152.04 | 150.29 | 151.01 | 216,440 | +1.48(+0.99%) |
Jan 12, 2022 | 150.04 | 151.86 | 148.20 | 149.54 | 236,879 | -0.72(-0.48%) |
Jan 11, 2022 | 149.49 | 150.50 | 147.59 | 150.26 | 337,886 | +0.93(+0.62%) |
Jan 10, 2022 | 148.61 | 149.63 | 146.89 | 149.34 | 181,786 | +0.54(+0.36%) |
Jan 07, 2022 | 148.97 | 150.13 | 147.90 | 148.80 | 185,288 | +0.51(+0.34%) |
Jan 06, 2022 | 148.29 | 149.94 | 147.67 | 148.28 | 175,177 | +1.05(+0.71%) |
Jan 05, 2022 | 151.45 | 151.77 | 147.19 | 147.23 | 135,064 | -3.66(-2.43%) |
Jan 04, 2022 | 151.02 | 152.92 | 150.23 | 150.90 | 196,336 | +1.45(+0.97%) |
Jan 03, 2022 | 148.69 | 149.94 | 147.92 | 149.45 | 118,154 | +1.65(+1.12%) |
Dec 31, 2021 | 148.17 | 149.54 | 147.73 | 147.80 | 65,339 | -0.25(-0.17%) |
Dec 30, 2021 | 149.08 | 150.19 | 147.92 | 148.05 | 71,236 | -0.51(-0.34%) |
Dec 29, 2021 | 149.11 | 150.81 | 148.43 | 148.56 | 78,225 | +0.03(+0.02%) |
Dec 28, 2021 | 148.67 | 150.07 | 148.36 | 148.54 | 114,543 | -0.54(-0.36%) |
Dec 27, 2021 | 147.72 | 149.21 | 146.80 | 149.08 | 94,044 | +0.98(+0.66%) |
Dec 23, 2021 | 147.05 | 148.26 | 145.58 | 148.09 | 105,911 | +2.51(+1.72%) |
Dec 22, 2021 | 144.92 | 146.16 | 144.64 | 145.59 | 89,047 | +0.97(+0.67%) |
Dec 21, 2021 | 140.60 | 145.01 | 140.60 | 144.61 | 167,946 | +5.29(+3.80%) |
Dec 20, 2021 | 140.86 | 140.99 | 136.85 | 139.32 | 162,973 | -3.35(-2.35%) |
Dec 17, 2021 | 144.25 | 144.25 | 141.45 | 142.66 | 463,777 | -2.00(-1.38%) |
Dec 16, 2021 | 147.26 | 148.10 | 144.02 | 144.66 | 115,390 | -1.88(-1.28%) |
Dec 15, 2021 | 143.31 | 146.94 | 142.96 | 146.54 | 111,936 | +2.64(+1.84%) |
Dec 14, 2021 | 144.11 | 146.99 | 143.49 | 143.90 | 131,071 | -1.09(-0.75%) |
Dec 13, 2021 | 146.14 | 147.75 | 144.06 | 144.99 | 131,683 | -1.74(-1.18%) |
Dec 10, 2021 | 145.34 | 146.90 | 144.81 | 146.72 | 136,238 | +1.90(+1.31%) |
Dec 09, 2021 | 143.95 | 146.17 | 143.71 | 144.82 | 90,569 | -0.60(-0.41%) |
Dec 08, 2021 | 144.86 | 146.74 | 144.79 | 145.42 | 101,889 | +0.17(+0.12%) |
Dec 07, 2021 | 144.66 | 146.73 | 144.38 | 145.25 | 76,741 | +1.79(+1.25%) |
Dec 06, 2021 | 143.49 | 145.59 | 142.92 | 143.45 | 112,705 | +2.02(+1.43%) |
Dec 03, 2021 | 143.43 | 143.67 | 139.83 | 141.44 | 94,910 | -1.75(-1.22%) |
Dec 02, 2021 | 138.45 | 144.01 | 138.24 | 143.18 | 85,252 | +5.19(+3.76%) |
Dec 01, 2021 | 145.17 | 145.50 | 137.83 | 138.00 | 146,899 | -3.91(-2.75%) |
Nov 30, 2021 | 142.30 | 143.14 | 140.64 | 141.90 | 198,232 | -2.98(-2.06%) |
Nov 29, 2021 | 143.97 | 145.56 | 140.86 | 144.88 | 146,222 | +3.15(+2.22%) |
Nov 26, 2021 | 143.41 | 144.50 | 139.94 | 141.73 | 102,798 | -6.76(-4.55%) |
Nov 24, 2021 | 148.00 | 148.70 | 146.69 | 148.49 | 118,139 | -0.69(-0.47%) |
Nov 23, 2021 | 150.11 | 150.96 | 149.17 | 149.18 | 79,026 | -1.18(-0.78%) |
Nov 22, 2021 | 151.39 | 152.60 | 149.81 | 150.36 | 163,342 | +0.01(+0.01%) |
Nov 19, 2021 | 152.50 | 153.14 | 149.53 | 150.35 | 147,658 | -4.34(-2.81%) |
Nov 18, 2021 | 157.00 | 154.89 | 153.63 | 154.69 | 137,468 | +0.90(+0.59%) |
Nov 17, 2021 | 154.01 | 154.70 | 151.57 | 153.78 | 104,015 | -0.32(-0.21%) |
Nov 16, 2021 | 155.28 | 156.01 | 153.96 | 154.10 | 98,253 | -1.11(-0.71%) |
Nov 15, 2021 | 157.03 | 157.30 | 154.72 | 155.21 | 75,271 | -0.51(-0.33%) |
Nov 12, 2021 | 157.34 | 157.34 | 154.93 | 155.72 | 93,854 | -1.01(-0.64%) |
Nov 11, 2021 | 157.59 | 157.75 | 155.69 | 156.73 | 109,586 | +0.21(+0.14%) |
Nov 10, 2021 | 156.41 | 156.51 | 133,583 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.33 | 166.76 | 154.58 | 156.51 | 207,211 | -11.92(-7.08%) |
Nov 08, 2021 | 170.56 | 172.60 | 168.05 | 168.43 | 124,890 | -1.76(-1.03%) |
Nov 05, 2021 | 169.18 | 172.22 | 169.18 | 170.19 | 63,330 | +2.70(+1.61%) |
Nov 04, 2021 | 169.92 | 171.16 | 165.85 | 167.49 | 109,916 | -2.84(-1.67%) |
Nov 03, 2021 | 167.53 | 171.07 | 167.53 | 170.32 | 82,509 | +2.87(+1.72%) |
Nov 02, 2021 | 166.66 | 169.05 | 166.64 | 167.45 | 133,991 | +0.54(+0.32%) |
Nov 01, 2021 | 162.59 | 167.05 | 162.21 | 166.91 | 168,045 | +5.14(+3.18%) |
Oct 29, 2021 | 161.70 | 162.65 | 160.57 | 161.76 | 136,282 | +0.08(+0.05%) |
Oct 28, 2021 | 158.90 | 161.82 | 158.62 | 161.69 | 132,302 | +3.01(+1.90%) |
Oct 27, 2021 | 160.88 | 162.45 | 158.57 | 158.68 | 93,535 | -3.19(-1.97%) |
Oct 26, 2021 | 163.67 | 161.79 | 161.87 | 61,096 | -1.39(-0.85%) | |
Oct 25, 2021 | 164.00 | 164.28 | 162.50 | 163.26 | 53,734 | -0.26(-0.16%) |
Oct 22, 2021 | 162.63 | 164.51 | 162.13 | 163.53 | 93,640 | +1.12(+0.69%) |
Oct 21, 2021 | 161.18 | 162.97 | 160.54 | 162.40 | 70,541 | +0.87(+0.54%) |
Oct 20, 2021 | 159.79 | 161.86 | 159.46 | 161.53 | 45,807 | +1.39(+0.87%) |
Oct 19, 2021 | 162.26 | 162.63 | 159.55 | 160.14 | 67,346 | -1.06(-0.66%) |
Oct 18, 2021 | 159.24 | 161.37 | 159.24 | 161.20 | 84,380 | +0.92(+0.58%) |
Oct 15, 2021 | 162.10 | 162.70 | 160.26 | 160.28 | 111,392 | +0.15(+0.09%) |
Oct 14, 2021 | 157.59 | 160.32 | 157.46 | 160.13 | 108,962 | +4.82(+3.10%) |
Oct 13, 2021 | 155.63 | 156.78 | 153.31 | 155.31 | 93,036 | -0.77(-0.49%) |
Oct 12, 2021 | 152.71 | 156.26 | 152.71 | 156.08 | 94,256 | +3.55(+2.33%) |
Oct 11, 2021 | 152.53 | 153.70 | 151.81 | 152.53 | 82,043 | +0.73(+0.48%) |
Oct 08, 2021 | 152.48 | 154.70 | 151.80 | 151.80 | 62,347 | -1.17(-0.77%) |
Oct 07, 2021 | 151.44 | 153.78 | 151.04 | 152.98 | 83,935 | +2.93(+1.95%) |
Oct 06, 2021 | 146.48 | 150.14 | 146.01 | 150.04 | 100,463 | +2.10(+1.42%) |
Oct 05, 2021 | 147.05 | 148.08 | 145.32 | 147.95 | 257,247 | +2.23(+1.53%) |
Oct 04, 2021 | 148.94 | 150.78 | 145.40 | 145.72 | 170,531 | -4.03(-2.69%) |
Oct 01, 2021 | 148.03 | 150.96 | 147.83 | 149.75 | 115,302 | +2.03(+1.37%) |
Sep 30, 2021 | 151.42 | 151.42 | 147.78 | 147.72 | 126,614 | -1.85(-1.23%) |
Sep 29, 2021 | 148.12 | 150.72 | 147.70 | 149.56 | 119,703 | +1.67(+1.13%) |
Sep 28, 2021 | 149.83 | 150.91 | 147.67 | 147.89 | 152,521 | -1.58(-1.06%) |
Sep 27, 2021 | 147.92 | 150.92 | 147.21 | 149.47 | 151,673 | +2.95(+2.01%) |
Sep 24, 2021 | 144.59 | 146.91 | 144.24 | 146.51 | 119,561 | +1.95(+1.35%) |
Sep 23, 2021 | 143.05 | 145.67 | 143.05 | 144.56 | 123,837 | +3.13(+2.22%) |
Sep 22, 2021 | 139.62 | 142.30 | 139.17 | 141.43 | 132,166 | +2.69(+1.94%) |
Sep 21, 2021 | 139.16 | 139.90 | 136.81 | 138.74 | 185,297 | +1.44(+1.05%) |
Sep 20, 2021 | 140.83 | 141.82 | 134.66 | 137.29 | 156,994 | -6.21(-4.33%) |
Sep 17, 2021 | 143.26 | 145.42 | 142.59 | 143.51 | 445,099 | +0.69(+0.48%) |
Sep 16, 2021 | 144.23 | 144.23 | 142.66 | 142.81 | 93,332 | -0.68(-0.48%) |
Sep 15, 2021 | 141.39 | 144.14 | 141.39 | 143.50 | 113,169 | +1.47(+1.04%) |
Sep 14, 2021 | 144.01 | 144.21 | 141.44 | 142.03 | 96,196 | -1.55(-1.08%) |
Sep 13, 2021 | 142.78 | 144.16 | 141.68 | 143.57 | 103,283 | +2.32(+1.64%) |
Sep 10, 2021 | 143.53 | 143.53 | 140.75 | 141.26 | 83,308 | -0.96(-0.68%) |
Sep 09, 2021 | 141.15 | 143.62 | 140.90 | 142.22 | 102,719 | +0.36(+0.25%) |
Sep 08, 2021 | 141.83 | 143.27 | 141.14 | 141.86 | 75,753 | -0.86(-0.60%) |
Sep 07, 2021 | 145.38 | 145.70 | 142.52 | 142.72 | 77,391 | -3.39(-2.32%) |
Sep 03, 2021 | 146.07 | 146.90 | 144.32 | 146.11 | 62,947 | -0.78(-0.53%) |
Sep 02, 2021 | 146.91 | 146.91 | 145.48 | 146.89 | 71,108 | +0.74(+0.51%) |
Sep 01, 2021 | 147.48 | 147.48 | 145.19 | 146.15 | 75,652 | -0.90(-0.61%) |
Aug 31, 2021 | 146.34 | 148.13 | 146.26 | 147.05 | 94,687 | +0.12(+0.09%) |
Aug 30, 2021 | 147.05 | 147.51 | 146.06 | 146.93 | 55,600 | -0.56(-0.38%) |
Aug 27, 2021 | 143.90 | 147.92 | 143.90 | 147.49 | 179,744 | +3.34(+2.31%) |
Aug 26, 2021 | 146.15 | 146.36 | 143.89 | 144.15 | 80,045 | -2.07(-1.41%) |
Aug 25, 2021 | 146.64 | 147.79 | 146.22 | 146.22 | 78,178 | -0.75(-0.51%) |
Aug 24, 2021 | 145.29 | 147.58 | 144.59 | 146.97 | 82,750 | +1.51(+1.04%) |
Aug 23, 2021 | 144.48 | 146.10 | 143.96 | 145.46 | 99,317 | +2.18(+1.52%) |
Aug 20, 2021 | 141.23 | 143.37 | 140.66 | 143.28 | 72,764 | +1.99(+1.41%) |
Aug 19, 2021 | 142.45 | 143.47 | 139.62 | 141.28 | 98,222 | -2.65(-1.84%) |
Aug 18, 2021 | 145.16 | 145.86 | 143.84 | 143.94 | 87,081 | -1.37(-0.94%) |
Aug 17, 2021 | 143.09 | 145.62 | 143.09 | 145.31 | 143,289 | +0.57(+0.40%) |
Aug 16, 2021 | 142.83 | 145.07 | 142.40 | 144.73 | 156,004 | +0.36(+0.25%) |
Aug 13, 2021 | 145.01 | 145.05 | 143.32 | 144.37 | 72,408 | +0.16(+0.11%) |
Aug 12, 2021 | 146.34 | 146.34 | 143.97 | 144.21 | 59,965 | -1.58(-1.08%) |
Aug 11, 2021 | 144.72 | 145.88 | 144.53 | 145.79 | 77,280 | +1.00(+0.69%) |
Aug 10, 2021 | 144.17 | 145.23 | 143.63 | 144.79 | 56,001 | +0.82(+0.57%) |
Aug 09, 2021 | 142.43 | 144.10 | 140.39 | 143.97 | 96,764 | +1.59(+1.12%) |
Aug 06, 2021 | 143.81 | 145.69 | 139.74 | 142.38 | 136,237 | +0.90(+0.64%) |
Aug 05, 2021 | 140.34 | 141.70 | 139.73 | 141.47 | 103,225 | +2.66(+1.92%) |
Aug 04, 2021 | 138.54 | 140.24 | 138.00 | 138.81 | 67,416 | -1.47(-1.05%) |
Aug 03, 2021 | 140.63 | 141.26 | 138.41 | 140.28 | 70,099 | -0.11(-0.08%) |
Aug 02, 2021 | 141.18 | 143.78 | 140.35 | 140.38 | 82,623 | +0.23(+0.16%) |
Jul 30, 2021 | 140.24 | 142.82 | 139.77 | 140.15 | 106,235 | -1.34(-0.95%) |
Jul 29, 2021 | 141.73 | 142.25 | 140.94 | 141.49 | 94,391 | +1.48(+1.05%) |
Jul 28, 2021 | 139.47 | 141.14 | 138.64 | 140.02 | 63,369 | +0.16(+0.12%) |
Jul 27, 2021 | 140.25 | 141.01 | 139.15 | 139.85 | 79,338 | -0.27(-0.19%) |
Jul 26, 2021 | 137.66 | 140.13 | 137.66 | 140.12 | 82,857 | +0.97(+0.70%) |
Jul 23, 2021 | 140.10 | 140.68 | 138.38 | 139.16 | 55,392 | +0.41(+0.30%) |
Jul 22, 2021 | 139.64 | 141.01 | 138.06 | 138.74 | 80,484 | -1.86(-1.32%) |
Jul 21, 2021 | 140.75 | 142.97 | 140.47 | 140.60 | 96,523 | +1.58(+1.14%) |
Jul 20, 2021 | 136.40 | 141.15 | 136.40 | 139.02 | 197,437 | +3.09(+2.27%) |
Jul 19, 2021 | 136.29 | 137.29 | 134.82 | 135.94 | 155,622 | -3.42(-2.46%) |
Jul 16, 2021 | 141.12 | 141.24 | 139.18 | 139.36 | 107,470 | -0.61(-0.44%) |
Jul 15, 2021 | 138.09 | 140.52 | 138.09 | 139.97 | 99,545 | -0.03(-0.02%) |
Jul 14, 2021 | 140.20 | 141.92 | 138.95 | 140.00 | 91,039 | -0.20(-0.14%) |
Jul 13, 2021 | 140.95 | 142.36 | 139.89 | 140.20 | 76,189 | -1.58(-1.12%) |
Jul 12, 2021 | 139.85 | 141.85 | 139.58 | 141.78 | 97,056 | +0.50(+0.35%) |
Jul 09, 2021 | 139.64 | 141.59 | 138.13 | 141.28 | 119,634 | +4.24(+3.09%) |
Jul 08, 2021 | 138.00 | 139.68 | 136.22 | 137.05 | 117,639 | -3.90(-2.77%) |
Jul 07, 2021 | 139.75 | 141.62 | 139.28 | 140.95 | 103,276 | +0.05(+0.03%) |
Jul 06, 2021 | 144.29 | 144.29 | 140.51 | 140.90 | 214,320 | -3.79(-2.62%) |
Jul 02, 2021 | 146.01 | 146.01 | 144.06 | 144.69 | 139,551 | -1.32(-0.91%) |
Jul 01, 2021 | 147.53 | 147.58 | 145.33 | 146.01 | 247,137 | -0.78(-0.53%) |
Jun 30, 2021 | 145.90 | 146.97 | 145.46 | 146.78 | 108,949 | +0.04(+0.03%) |
Jun 29, 2021 | 146.86 | 148.95 | 146.16 | 146.75 | 140,225 | +0.82(+0.56%) |
Jun 28, 2021 | 148.13 | 148.14 | 145.14 | 145.93 | 167,798 | -3.00(-2.01%) |
Jun 25, 2021 | 144.14 | 149.19 | 143.90 | 148.93 | 902,240 | +5.45(+3.80%) |
Jun 24, 2021 | 143.34 | 143.80 | 142.18 | 143.48 | 128,247 | +0.80(+0.56%) |
Jun 23, 2021 | 142.67 | 144.17 | 142.47 | 142.68 | 133,344 | -0.38(-0.27%) |
Jun 22, 2021 | 142.82 | 143.77 | 141.62 | 143.07 | 142,760 | -0.04(-0.03%) |
Jun 21, 2021 | 140.51 | 143.22 | 139.97 | 143.10 | 167,259 | +4.52(+3.26%) |
Jun 18, 2021 | 139.38 | 139.38 | 138.00 | 138.58 | 440,751 | -3.98(-2.79%) |
Jun 17, 2021 | 148.69 | 148.69 | 142.11 | 142.56 | 169,371 | -5.56(-3.75%) |
Jun 16, 2021 | 151.85 | 151.90 | 147.72 | 148.12 | 169,741 | -4.64(-3.04%) |
Jun 15, 2021 | 152.10 | 154.17 | 149.56 | 152.76 | 172,062 | +1.40(+0.92%) |
Jun 14, 2021 | 155.25 | 155.59 | 150.65 | 151.36 | 183,034 | -3.85(-2.48%) |
Jun 11, 2021 | 154.19 | 155.40 | 153.90 | 155.21 | 108,837 | +1.36(+0.88%) |
Jun 10, 2021 | 157.14 | 157.14 | 153.85 | 153.85 | 135,682 | -2.43(-1.56%) |
Jun 09, 2021 | 157.47 | 157.97 | 156.28 | 156.28 | 188,979 | -1.71(-1.08%) |
Jun 08, 2021 | 157.18 | 158.37 | 155.40 | 157.99 | 135,210 | +0.31(+0.19%) |
Jun 07, 2021 | 158.02 | 158.02 | 156.90 | 157.68 | 151,409 | +0.14(+0.09%) |
Jun 04, 2021 | 156.44 | 157.69 | 155.84 | 157.54 | 68,901 | +1.23(+0.78%) |
Jun 03, 2021 | 155.82 | 157.40 | 153.85 | 156.31 | 82,895 | -0.01(-0.01%) |
Jun 02, 2021 | 156.99 | 157.19 | 155.74 | 156.32 | 147,769 | +0.09(+0.06%) |
Jun 01, 2021 | 156.24 | 158.04 | 155.93 | 156.24 | 120,645 | +0.76(+0.49%) |
May 28, 2021 | 153.17 | 155.49 | 152.02 | 155.48 | 121,055 | +2.23(+1.46%) |
May 27, 2021 | 153.19 | 153.67 | 152.65 | 153.25 | 84,720 | +1.53(+1.01%) |
May 26, 2021 | 151.11 | 152.39 | 150.50 | 151.71 | 105,616 | +0.90(+0.60%) |
May 25, 2021 | 152.40 | 153.12 | 150.50 | 150.81 | 114,594 | -1.91(-1.25%) |
May 24, 2021 | 154.09 | 154.09 | 152.28 | 152.72 | 58,455 | -0.96(-0.62%) |
May 21, 2021 | 154.03 | 155.28 | 153.50 | 153.68 | 117,387 | +1.09(+0.72%) |
May 20, 2021 | 152.29 | 153.11 | 151.28 | 152.58 | 87,162 | +1.29(+0.86%) |
May 19, 2021 | 149.46 | 151.57 | 148.49 | 151.29 | 75,813 | -0.91(-0.60%) |
May 18, 2021 | 153.38 | 153.95 | 151.93 | 152.20 | 102,230 | -1.05(-0.69%) |
May 17, 2021 | 153.25 | 153.51 | 151.60 | 153.25 | 74,402 | -1.14(-0.74%) |
May 14, 2021 | 152.97 | 154.76 | 152.29 | 154.39 | 100,769 | +2.40(+1.58%) |
May 13, 2021 | 146.78 | 152.81 | 146.78 | 151.99 | 141,064 | +4.77(+3.24%) |
May 12, 2021 | 149.46 | 150.21 | 147.11 | 147.22 | 97,474 | -3.26(-2.17%) |
May 11, 2021 | 152.88 | 152.99 | 150.18 | 150.48 | 142,085 | -4.19(-2.71%) |
May 10, 2021 | 156.44 | 157.19 | 154.65 | 154.66 | 169,669 | -1.92(-1.23%) |
May 07, 2021 | 154.28 | 156.65 | 154.28 | 156.59 | 124,384 | +1.72(+1.11%) |
May 06, 2021 | 154.82 | 157.34 | 152.74 | 154.86 | 184,365 | -3.04(-1.92%) |
May 05, 2021 | 155.59 | 158.02 | 152.82 | 157.90 | 143,953 | +3.56(+2.31%) |
May 04, 2021 | 153.83 | 155.47 | 152.79 | 154.34 | 79,072 | -0.26(-0.17%) |
May 03, 2021 | 154.86 | 156.00 | 153.17 | 154.60 | 113,560 | +1.91(+1.25%) |
Apr 30, 2021 | 155.08 | 155.58 | 152.55 | 152.69 | 121,800 | -3.14(-2.02%) |
Apr 29, 2021 | 154.81 | 156.07 | 154.15 | 155.83 | 64,436 | +2.25(+1.46%) |
Apr 28, 2021 | 154.48 | 155.11 | 153.37 | 153.58 | 115,416 | -0.84(-0.54%) |
Apr 27, 2021 | 154.02 | 154.82 | 153.22 | 154.43 | 147,032 | +0.46(+0.30%) |
Apr 26, 2021 | 154.19 | 156.04 | 153.64 | 153.97 | 164,449 | +0.93(+0.61%) |
Apr 23, 2021 | 150.96 | 153.64 | 150.80 | 153.04 | 88,525 | +2.33(+1.55%) |
Apr 22, 2021 | 153.07 | 153.61 | 149.75 | 150.71 | 132,711 | -3.22(-2.09%) |
Apr 21, 2021 | 151.03 | 154.22 | 150.14 | 153.93 | 130,977 | +3.08(+2.04%) |
Apr 20, 2021 | 153.48 | 153.48 | 149.46 | 150.85 | 246,496 | -2.82(-1.83%) |
Apr 19, 2021 | 154.39 | 156.43 | 152.93 | 153.67 | 169,606 | -0.38(-0.25%) |
Apr 16, 2021 | 151.34 | 154.17 | 151.11 | 154.05 | 152,355 | +3.76(+2.51%) |
Apr 15, 2021 | 149.67 | 151.15 | 149.52 | 150.29 | 73,564 | +1.14(+0.76%) |
Apr 14, 2021 | 147.09 | 149.52 | 147.09 | 149.15 | 92,762 | +1.84(+1.25%) |
Apr 13, 2021 | 147.29 | 148.11 | 146.07 | 147.31 | 59,201 | -0.70(-0.47%) |
Apr 12, 2021 | 146.61 | 148.34 | 146.51 | 148.01 | 81,968 | +1.94(+1.33%) |
Apr 09, 2021 | 144.89 | 146.35 | 143.41 | 146.07 | 93,861 | +2.31(+1.61%) |
Apr 08, 2021 | 144.78 | 144.78 | 142.62 | 143.76 | 133,936 | -0.75(-0.52%) |
Apr 07, 2021 | 146.06 | 147.15 | 144.14 | 144.50 | 90,236 | -2.39(-1.63%) |
Apr 06, 2021 | 146.65 | 148.34 | 145.97 | 146.89 | 105,567 | +0.43(+0.29%) |
Apr 05, 2021 | 145.54 | 147.29 | 145.26 | 146.46 | 148,011 | +1.91(+1.32%) |
Apr 01, 2021 | 141.49 | 144.71 | 141.26 | 144.55 | 158,320 | +3.29(+2.33%) |
Mar 31, 2021 | 141.44 | 142.71 | 140.66 | 141.26 | 231,462 | -1.48(-1.04%) |
Mar 30, 2021 | 140.73 | 143.12 | 139.90 | 142.75 | 145,244 | +2.86(+2.04%) |
Mar 29, 2021 | 138.83 | 141.75 | 137.48 | 139.89 | 131,512 | -0.65(-0.46%) |
Mar 26, 2021 | 140.64 | 140.69 | 138.27 | 140.54 | 101,919 | +1.47(+1.06%) |
Mar 25, 2021 | 135.36 | 139.70 | 133.91 | 139.07 | 117,912 | +2.74(+2.01%) |
Mar 24, 2021 | 138.97 | 140.37 | 136.32 | 136.32 | 114,602 | -0.87(-0.63%) |
Mar 23, 2021 | 139.71 | 141.33 | 136.68 | 137.19 | 237,887 | -3.37(-2.40%) |
Mar 22, 2021 | 142.16 | 143.30 | 140.41 | 140.57 | 223,588 | -2.72(-1.90%) |
Mar 19, 2021 | 145.75 | 146.63 | 142.66 | 143.29 | 607,748 | -2.66(-1.82%) |
Mar 18, 2021 | 150.20 | 150.71 | 145.79 | 145.95 | 239,637 | -4.14(-2.76%) |
Mar 17, 2021 | 148.15 | 150.39 | 146.67 | 150.09 | 142,085 | +2.10(+1.42%) |
Mar 16, 2021 | 148.13 | 149.63 | 147.60 | 147.98 | 139,677 | -1.38(-0.92%) |
Mar 15, 2021 | 146.41 | 149.54 | 146.30 | 149.36 | 132,518 | +2.96(+2.02%) |
Mar 12, 2021 | 146.04 | 147.39 | 145.30 | 146.40 | 87,374 | +1.74(+1.20%) |
Mar 11, 2021 | 144.55 | 145.91 | 143.77 | 144.66 | 105,203 | -0.30(-0.20%) |
Mar 10, 2021 | 141.69 | 144.95 | 140.67 | 144.95 | 146,596 | +4.55(+3.24%) |
Mar 09, 2021 | 140.60 | 143.15 | 139.93 | 140.41 | 131,164 | -0.24(-0.17%) |
Mar 08, 2021 | 140.88 | 143.53 | 140.44 | 140.64 | 90,993 | +1.20(+0.86%) |
Mar 05, 2021 | 136.76 | 139.78 | 134.64 | 139.44 | 186,991 | +4.49(+3.33%) |
Mar 04, 2021 | 137.97 | 138.57 | 133.58 | 134.95 | 197,254 | -3.77(-2.72%) |
Mar 03, 2021 | 138.88 | 141.88 | 138.60 | 138.72 | 114,908 | -0.02(-0.01%) |
Mar 02, 2021 | 139.73 | 139.95 | 138.03 | 138.74 | 162,513 | -1.42(-1.01%) |
Mar 01, 2021 | 137.56 | 140.50 | 137.56 | 140.16 | 123,570 | +5.19(+3.84%) |
Feb 26, 2021 | 136.47 | 137.30 | 134.21 | 134.97 | 143,356 | -2.26(-1.64%) |
Feb 25, 2021 | 140.38 | 140.74 | 137.20 | 137.22 | 147,669 | -2.25(-1.61%) |
Feb 24, 2021 | 137.29 | 140.31 | 137.02 | 139.47 | 120,376 | +2.77(+2.03%) |
Feb 23, 2021 | 138.19 | 138.19 | 135.66 | 136.70 | 128,912 | -1.56(-1.13%) |
Feb 22, 2021 | 137.03 | 140.08 | 137.03 | 138.25 | 98,585 | +0.16(+0.12%) |
Feb 19, 2021 | 138.12 | 138.71 | 137.12 | 138.09 | 147,228 | +0.93(+0.68%) |
Feb 18, 2021 | 134.88 | 137.86 | 133.78 | 137.17 | 222,397 | +1.64(+1.21%) |
Feb 17, 2021 | 135.08 | 136.79 | 135.08 | 135.53 | 127,481 | -0.82(-0.60%) |
Feb 16, 2021 | 135.79 | 136.90 | 134.60 | 136.35 | 300,026 | +1.31(+0.97%) |
Feb 12, 2021 | 135.76 | 136.41 | 133.66 | 135.04 | 100,678 | -0.66(-0.48%) |
Feb 11, 2021 | 138.42 | 140.33 | 134.84 | 135.70 | 187,805 | -2.14(-1.55%) |
Feb 10, 2021 | 138.88 | 140.43 | 136.33 | 137.84 | 269,774 | -4.06(-2.86%) |
Feb 09, 2021 | 142.44 | 143.00 | 141.15 | 141.90 | 126,409 | -0.87(-0.61%) |
Feb 08, 2021 | 140.86 | 142.84 | 140.23 | 142.77 | 151,863 | +2.64(+1.88%) |
Feb 05, 2021 | 140.41 | 140.67 | 138.79 | 140.13 | 131,858 | +0.44(+0.31%) |
Feb 04, 2021 | 137.18 | 139.81 | 137.18 | 139.69 | 127,384 | +3.44(+2.52%) |
Feb 03, 2021 | 135.19 | 136.49 | 134.70 | 136.25 | 129,216 | +0.39(+0.29%) |
Feb 02, 2021 | 137.46 | 137.59 | 134.43 | 135.86 | 160,580 | -0.14(-0.11%) |