Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 164.88 | 167.13 | 163.81 | 164.41 | 262,258 | -0.32(-0.19%) |
Dec 30, 2021 | 165.01 | 166.71 | 164.62 | 164.72 | 131,392 | -0.75(-0.45%) |
Dec 29, 2021 | 165.62 | 166.60 | 164.59 | 165.47 | 108,758 | -0.51(-0.31%) |
Dec 28, 2021 | 166.00 | 168.40 | 165.69 | 165.99 | 108,693 | -0.70(-0.42%) |
Dec 27, 2021 | 161.70 | 166.71 | 160.45 | 166.68 | 237,602 | +6.00(+3.73%) |
Dec 23, 2021 | 160.21 | 162.66 | 159.09 | 160.69 | 243,582 | +1.11(+0.69%) |
Dec 22, 2021 | 157.47 | 160.85 | 156.63 | 159.58 | 183,399 | +2.21(+1.40%) |
Dec 21, 2021 | 156.31 | 158.34 | 155.29 | 157.37 | 247,043 | +3.12(+2.02%) |
Dec 20, 2021 | 157.03 | 157.28 | 151.23 | 154.25 | 293,305 | -6.19(-3.86%) |
Dec 17, 2021 | 164.44 | 164.44 | 160.25 | 160.44 | 852,020 | -4.34(-2.63%) |
Dec 16, 2021 | 163.77 | 168.00 | 162.39 | 164.78 | 300,559 | +1.86(+1.14%) |
Dec 15, 2021 | 161.08 | 163.03 | 159.17 | 162.92 | 180,844 | +1.85(+1.15%) |
Dec 14, 2021 | 161.30 | 165.65 | 160.08 | 161.07 | 305,295 | -0.50(-0.31%) |
Dec 13, 2021 | 165.75 | 165.75 | 161.44 | 161.57 | 230,289 | -3.75(-2.27%) |
Dec 10, 2021 | 168.27 | 170.04 | 163.38 | 165.31 | 228,802 | -2.25(-1.34%) |
Dec 09, 2021 | 169.48 | 171.28 | 167.46 | 167.56 | 115,351 | -3.85(-2.24%) |
Dec 08, 2021 | 172.00 | 173.12 | 170.19 | 171.41 | 117,997 | -0.04(-0.02%) |
Dec 07, 2021 | 169.58 | 173.08 | 168.42 | 171.45 | 272,156 | +5.76(+3.47%) |
Dec 06, 2021 | 169.52 | 169.58 | 165.56 | 165.69 | 312,294 | -0.18(-0.11%) |
Dec 03, 2021 | 172.00 | 172.78 | 164.10 | 165.88 | 267,960 | -5.19(-3.03%) |
Dec 02, 2021 | 167.00 | 173.54 | 167.00 | 171.06 | 308,779 | +3.75(+2.24%) |
Dec 01, 2021 | 173.89 | 176.64 | 167.13 | 167.31 | 422,264 | -2.71(-1.59%) |
Nov 30, 2021 | 173.01 | 176.40 | 170.02 | 170.02 | 640,996 | -4.93(-2.82%) |
Nov 29, 2021 | 173.17 | 175.57 | 169.90 | 174.95 | 216,399 | +4.87(+2.86%) |
Nov 26, 2021 | 169.88 | 171.06 | 166.63 | 170.08 | 107,903 | -5.95(-3.38%) |
Nov 24, 2021 | 175.97 | 177.99 | 175.01 | 176.03 | 150,854 | -1.76(-0.99%) |
Nov 23, 2021 | 174.07 | 177.99 | 172.50 | 177.79 | 133,495 | +3.64(+2.09%) |
Nov 22, 2021 | 176.15 | 178.05 | 173.08 | 174.15 | 179,408 | +0.04(+0.02%) |
Nov 19, 2021 | 174.43 | 176.03 | 173.73 | 174.11 | 139,832 | -2.08(-1.18%) |
Nov 18, 2021 | 178.01 | 177.39 | 176.09 | 176.19 | 131,603 | -0.89(-0.50%) |
Nov 17, 2021 | 178.23 | 179.39 | 175.41 | 177.08 | 123,264 | -3.18(-1.76%) |
Nov 16, 2021 | 182.36 | 182.72 | 179.84 | 180.26 | 213,340 | -2.91(-1.59%) |
Nov 15, 2021 | 186.09 | 186.82 | 182.80 | 183.16 | 84,905 | -1.66(-0.90%) |
Nov 12, 2021 | 183.58 | 185.16 | 182.66 | 184.82 | 66,662 | +2.13(+1.17%) |
Nov 11, 2021 | 182.01 | 183.66 | 179.72 | 182.69 | 70,850 | +1.84(+1.02%) |
Nov 10, 2021 | 183.76 | 180.85 | 140,463 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.14 | 185.53 | 181.87 | 185.52 | 150,146 | +0.52(+0.28%) |
Nov 08, 2021 | 188.05 | 189.37 | 183.12 | 185.00 | 143,020 | -0.91(-0.49%) |
Nov 05, 2021 | 188.46 | 191.40 | 184.88 | 185.91 | 113,570 | +0.17(+0.09%) |
Nov 04, 2021 | 190.14 | 191.49 | 184.43 | 185.74 | 232,798 | -4.47(-2.35%) |
Nov 03, 2021 | 188.93 | 191.35 | 187.47 | 190.21 | 261,401 | +2.19(+1.16%) |
Nov 02, 2021 | 187.93 | 188.94 | 182.37 | 188.02 | 638,909 | +2.31(+1.24%) |
Nov 01, 2021 | 171.38 | 189.16 | 184.37 | 185.71 | 341,745 | +17.95(+10.70%) |
Oct 29, 2021 | 166.94 | 171.01 | 166.94 | 167.76 | 261,194 | +0.35(+0.21%) |
Oct 28, 2021 | 160.32 | 168.46 | 160.32 | 167.41 | 293,841 | +7.61(+4.77%) |
Oct 27, 2021 | 163.62 | 165.12 | 159.49 | 159.80 | 120,857 | -5.03(-3.05%) |
Oct 26, 2021 | 167.44 | 164.76 | 164.83 | 147,580 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.78 | 166.93 | 164.50 | 166.68 | 193,552 | +1.12(+0.68%) |
Oct 22, 2021 | 165.88 | 167.59 | 164.25 | 165.56 | 106,432 | +0.91(+0.55%) |
Oct 21, 2021 | 163.78 | 164.77 | 163.14 | 164.65 | 98,124 | +0.59(+0.36%) |
Oct 20, 2021 | 161.91 | 165.15 | 161.10 | 164.06 | 104,376 | +2.87(+1.78%) |
Oct 19, 2021 | 160.87 | 161.97 | 159.00 | 161.19 | 96,427 | +1.97(+1.24%) |
Oct 18, 2021 | 158.81 | 160.06 | 157.23 | 159.22 | 167,392 | -0.71(-0.44%) |
Oct 15, 2021 | 160.30 | 162.15 | 159.53 | 159.93 | 150,208 | +1.18(+0.74%) |
Oct 14, 2021 | 154.48 | 158.86 | 153.06 | 158.75 | 166,362 | +6.93(+4.56%) |
Oct 13, 2021 | 149.01 | 152.59 | 147.45 | 151.82 | 125,833 | +4.11(+2.78%) |
Oct 12, 2021 | 149.71 | 151.28 | 147.22 | 147.72 | 121,741 | -2.17(-1.45%) |
Oct 11, 2021 | 153.12 | 154.81 | 149.86 | 149.89 | 100,789 | -2.99(-1.95%) |
Oct 08, 2021 | 153.35 | 154.88 | 152.21 | 152.88 | 80,728 | -0.12(-0.08%) |
Oct 07, 2021 | 153.76 | 155.79 | 152.74 | 153.00 | 152,102 | +1.72(+1.14%) |
Oct 06, 2021 | 150.20 | 152.78 | 147.02 | 151.28 | 184,184 | -1.08(-0.71%) |
Oct 05, 2021 | 150.26 | 153.97 | 149.80 | 152.35 | 206,152 | +2.89(+1.93%) |
Oct 04, 2021 | 151.84 | 154.59 | 147.72 | 149.47 | 273,825 | -3.71(-2.42%) |
Oct 01, 2021 | 151.30 | 154.71 | 150.84 | 153.18 | 213,766 | +2.19(+1.45%) |
Sep 30, 2021 | 154.79 | 155.83 | 150.84 | 150.99 | 191,537 | -2.28(-1.49%) |
Sep 29, 2021 | 154.27 | 156.18 | 151.05 | 153.26 | 152,242 | -0.01(-0.01%) |
Sep 28, 2021 | 158.47 | 159.24 | 152.88 | 153.27 | 178,769 | -5.39(-3.40%) |
Sep 27, 2021 | 156.72 | 159.47 | 155.71 | 158.66 | 109,671 | +2.36(+1.51%) |
Sep 24, 2021 | 154.53 | 156.88 | 153.93 | 156.30 | 157,717 | +0.84(+0.54%) |
Sep 23, 2021 | 151.24 | 157.02 | 150.60 | 155.46 | 142,085 | +5.39(+3.59%) |
Sep 22, 2021 | 148.99 | 152.53 | 147.62 | 150.08 | 160,508 | +3.05(+2.07%) |
Sep 21, 2021 | 151.03 | 151.03 | 146.08 | 147.03 | 192,094 | -2.51(-1.68%) |
Sep 20, 2021 | 155.39 | 155.39 | 147.77 | 149.54 | 276,220 | -10.77(-6.72%) |
Sep 17, 2021 | 159.74 | 161.58 | 158.95 | 160.31 | 625,028 | +0.70(+0.44%) |
Sep 16, 2021 | 162.18 | 162.40 | 158.88 | 159.61 | 128,348 | -2.22(-1.37%) |
Sep 15, 2021 | 158.87 | 162.31 | 157.48 | 161.83 | 209,753 | +4.17(+2.64%) |
Sep 14, 2021 | 160.47 | 161.57 | 157.14 | 157.66 | 278,895 | -2.94(-1.83%) |
Sep 13, 2021 | 161.73 | 164.65 | 159.26 | 160.60 | 243,888 | +0.19(+0.12%) |
Sep 10, 2021 | 163.55 | 165.98 | 160.02 | 160.41 | 131,715 | -2.56(-1.57%) |
Sep 09, 2021 | 161.99 | 165.48 | 161.91 | 162.97 | 104,205 | +0.16(+0.10%) |
Sep 08, 2021 | 161.84 | 163.63 | 160.04 | 162.81 | 128,787 | +0.51(+0.31%) |
Sep 07, 2021 | 166.91 | 166.91 | 161.99 | 162.30 | 219,843 | -4.29(-2.57%) |
Sep 03, 2021 | 166.66 | 167.65 | 164.44 | 166.59 | 147,553 | -0.27(-0.16%) |
Sep 02, 2021 | 167.80 | 168.36 | 166.47 | 166.85 | 204,000 | -0.40(-0.24%) |
Sep 01, 2021 | 170.70 | 171.19 | 166.20 | 167.25 | 164,732 | -2.74(-1.61%) |
Aug 31, 2021 | 170.75 | 172.01 | 169.53 | 169.99 | 197,321 | -1.25(-0.73%) |
Aug 30, 2021 | 175.53 | 175.53 | 171.21 | 171.24 | 93,883 | -2.95(-1.69%) |
Aug 27, 2021 | 169.19 | 174.32 | 169.19 | 174.19 | 123,613 | +5.92(+3.52%) |
Aug 26, 2021 | 170.23 | 170.91 | 168.17 | 168.27 | 101,909 | -1.44(-0.85%) |
Aug 25, 2021 | 165.78 | 171.21 | 164.68 | 169.71 | 160,776 | +4.31(+2.60%) |
Aug 24, 2021 | 163.12 | 165.74 | 162.97 | 165.41 | 100,437 | +2.69(+1.65%) |
Aug 23, 2021 | 162.79 | 163.81 | 161.33 | 162.72 | 136,824 | +1.62(+1.00%) |
Aug 20, 2021 | 158.14 | 161.33 | 157.82 | 161.10 | 124,403 | +2.72(+1.72%) |
Aug 19, 2021 | 159.15 | 160.54 | 156.76 | 158.38 | 173,109 | -3.61(-2.23%) |
Aug 18, 2021 | 163.24 | 165.21 | 161.76 | 161.99 | 175,571 | -2.34(-1.42%) |
Aug 17, 2021 | 167.41 | 167.56 | 161.36 | 164.33 | 285,592 | -4.26(-2.53%) |
Aug 16, 2021 | 167.38 | 168.96 | 165.40 | 168.58 | 97,027 | -0.50(-0.30%) |
Aug 13, 2021 | 170.91 | 171.48 | 168.74 | 169.08 | 99,258 | -1.28(-0.75%) |
Aug 12, 2021 | 171.29 | 171.29 | 167.25 | 170.36 | 155,057 | +0.40(+0.24%) |
Aug 11, 2021 | 168.92 | 170.76 | 166.41 | 169.96 | 139,866 | +3.07(+1.84%) |
Aug 10, 2021 | 164.28 | 167.69 | 163.68 | 166.90 | 126,944 | +2.23(+1.35%) |
Aug 09, 2021 | 163.60 | 166.03 | 162.86 | 164.67 | 79,329 | +0.17(+0.10%) |
Aug 06, 2021 | 166.62 | 168.64 | 164.00 | 164.50 | 137,778 | -0.48(-0.29%) |
Aug 05, 2021 | 161.61 | 165.04 | 161.61 | 164.98 | 188,609 | +4.15(+2.58%) |
Aug 04, 2021 | 159.90 | 163.25 | 159.88 | 160.83 | 211,511 | -1.32(-0.81%) |
Aug 03, 2021 | 161.58 | 162.34 | 158.00 | 162.15 | 205,692 | +2.40(+1.50%) |
Aug 02, 2021 | 160.17 | 163.05 | 158.08 | 159.75 | 280,649 | +1.43(+0.90%) |
Jul 30, 2021 | 157.24 | 160.62 | 157.03 | 158.32 | 310,053 | -0.39(-0.25%) |
Jul 29, 2021 | 156.53 | 159.56 | 155.02 | 158.71 | 265,580 | +3.00(+1.93%) |
Jul 28, 2021 | 164.02 | 165.71 | 153.38 | 155.71 | 409,954 | -11.76(-7.02%) |
Jul 27, 2021 | 167.76 | 169.82 | 165.23 | 167.47 | 176,921 | -1.82(-1.07%) |
Jul 26, 2021 | 166.26 | 169.77 | 166.19 | 169.29 | 186,137 | +2.20(+1.32%) |
Jul 23, 2021 | 167.00 | 168.38 | 165.11 | 167.09 | 184,990 | +1.34(+0.81%) |
Jul 22, 2021 | 168.96 | 168.96 | 164.86 | 165.76 | 156,769 | -4.12(-2.42%) |
Jul 21, 2021 | 168.13 | 170.51 | 167.83 | 169.87 | 230,300 | +3.38(+2.03%) |
Jul 20, 2021 | 162.00 | 167.99 | 161.94 | 166.50 | 205,782 | +5.35(+3.32%) |
Jul 19, 2021 | 161.60 | 163.62 | 158.96 | 161.15 | 175,047 | -5.07(-3.05%) |
Jul 16, 2021 | 169.99 | 170.31 | 166.09 | 166.22 | 161,592 | -2.41(-1.43%) |
Jul 15, 2021 | 167.82 | 169.88 | 166.59 | 168.62 | 221,307 | -0.42(-0.25%) |
Jul 14, 2021 | 174.28 | 174.67 | 167.89 | 169.04 | 211,970 | -5.16(-2.96%) |
Jul 13, 2021 | 178.73 | 179.68 | 174.06 | 174.20 | 246,154 | -5.54(-3.08%) |
Jul 12, 2021 | 178.14 | 180.83 | 176.69 | 179.74 | 287,310 | +3.09(+1.75%) |
Jul 09, 2021 | 174.01 | 176.65 | 173.44 | 176.65 | 214,852 | +6.22(+3.65%) |
Jul 08, 2021 | 172.30 | 173.37 | 166.90 | 170.43 | 567,044 | -5.15(-2.93%) |
Jul 07, 2021 | 167.49 | 176.85 | 167.41 | 175.58 | 572,350 | +8.90(+5.34%) |
Jul 06, 2021 | 155.88 | 168.62 | 155.13 | 166.68 | 600,117 | +10.85(+6.96%) |
Jul 02, 2021 | 156.39 | 157.12 | 154.97 | 155.82 | 237,657 | -0.45(-0.29%) |
Jul 01, 2021 | 155.49 | 156.39 | 153.87 | 156.27 | 219,958 | +2.18(+1.41%) |
Jun 30, 2021 | 153.07 | 154.88 | 152.65 | 154.09 | 202,033 | -0.03(-0.02%) |
Jun 29, 2021 | 154.86 | 155.43 | 153.28 | 154.12 | 207,597 | +0.56(+0.36%) |
Jun 28, 2021 | 156.10 | 156.10 | 151.76 | 153.56 | 241,178 | -3.34(-2.13%) |
Jun 25, 2021 | 154.60 | 158.66 | 154.60 | 156.90 | 778,609 | +2.99(+1.94%) |
Jun 24, 2021 | 153.43 | 154.40 | 151.03 | 153.91 | 197,380 | +1.47(+0.96%) |
Jun 23, 2021 | 152.15 | 153.66 | 151.87 | 152.45 | 212,892 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.07 | 150.41 | 151.97 | 213,121 | -1.76(-1.14%) |
Jun 21, 2021 | 149.74 | 153.86 | 148.89 | 153.72 | 319,386 | +5.24(+3.53%) |
Jun 18, 2021 | 150.78 | 152.90 | 148.03 | 148.49 | 709,195 | -6.26(-4.05%) |
Jun 17, 2021 | 159.95 | 159.95 | 152.27 | 154.75 | 504,613 | -4.92(-3.08%) |
Jun 16, 2021 | 160.19 | 160.77 | 157.89 | 159.67 | 307,039 | -1.35(-0.84%) |
Jun 15, 2021 | 161.19 | 162.22 | 159.24 | 161.02 | 219,434 | +0.51(+0.32%) |
Jun 14, 2021 | 161.14 | 161.17 | 159.53 | 160.51 | 225,686 | -0.81(-0.50%) |
Jun 11, 2021 | 160.72 | 162.07 | 160.43 | 161.32 | 149,706 | +1.72(+1.08%) |
Jun 10, 2021 | 162.84 | 163.34 | 159.23 | 159.60 | 208,523 | -1.14(-0.71%) |
Jun 09, 2021 | 162.71 | 162.71 | 160.04 | 160.74 | 148,036 | -2.58(-1.58%) |
Jun 08, 2021 | 161.78 | 164.00 | 159.70 | 163.32 | 334,128 | +1.36(+0.84%) |
Jun 07, 2021 | 165.39 | 165.94 | 161.96 | 161.96 | 264,629 | -2.83(-1.72%) |
Jun 04, 2021 | 165.63 | 165.94 | 162.08 | 164.79 | 187,696 | -0.66(-0.40%) |
Jun 03, 2021 | 165.48 | 167.98 | 163.82 | 165.45 | 434,111 | -0.73(-0.44%) |
Jun 02, 2021 | 165.33 | 167.54 | 163.96 | 166.18 | 308,580 | +1.31(+0.79%) |
Jun 01, 2021 | 165.67 | 166.28 | 163.61 | 164.87 | 319,433 | +0.99(+0.60%) |
May 28, 2021 | 166.35 | 166.35 | 163.15 | 163.88 | 178,729 | -1.93(-1.16%) |
May 27, 2021 | 162.24 | 166.28 | 161.37 | 165.81 | 396,089 | +5.37(+3.34%) |
May 26, 2021 | 158.10 | 161.30 | 158.10 | 160.44 | 273,369 | +2.56(+1.62%) |
May 25, 2021 | 157.89 | 159.94 | 156.85 | 157.88 | 451,763 | +0.45(+0.29%) |
May 24, 2021 | 158.98 | 158.98 | 155.68 | 157.43 | 189,989 | -0.19(-0.12%) |
May 21, 2021 | 156.86 | 159.19 | 156.40 | 157.62 | 210,524 | +1.93(+1.24%) |
May 20, 2021 | 156.60 | 157.09 | 153.74 | 155.69 | 271,590 | -0.15(-0.10%) |
May 19, 2021 | 156.46 | 158.88 | 153.03 | 155.84 | 440,424 | -3.11(-1.96%) |
May 18, 2021 | 160.99 | 161.11 | 158.75 | 158.95 | 440,260 | -1.73(-1.08%) |
May 17, 2021 | 163.80 | 164.57 | 159.48 | 160.68 | 316,377 | -3.60(-2.19%) |
May 14, 2021 | 162.99 | 165.06 | 161.49 | 164.28 | 541,622 | +2.67(+1.65%) |
May 13, 2021 | 158.44 | 163.31 | 158.25 | 161.61 | 563,516 | +2.86(+1.80%) |
May 12, 2021 | 169.01 | 170.98 | 158.60 | 158.75 | 513,121 | -10.70(-6.32%) |
May 11, 2021 | 170.76 | 173.80 | 167.72 | 169.45 | 406,887 | -4.58(-2.63%) |
May 10, 2021 | 173.57 | 176.70 | 172.62 | 174.03 | 249,424 | +0.61(+0.35%) |
May 07, 2021 | 173.63 | 175.97 | 172.53 | 173.42 | 321,172 | -1.30(-0.74%) |
May 06, 2021 | 169.88 | 175.01 | 166.84 | 174.72 | 315,208 | +6.28(+3.73%) |
May 05, 2021 | 166.65 | 169.65 | 163.22 | 168.44 | 351,106 | +5.58(+3.42%) |
May 04, 2021 | 160.79 | 163.14 | 157.97 | 162.87 | 328,281 | +1.59(+0.99%) |
May 03, 2021 | 160.06 | 163.92 | 157.07 | 161.28 | 394,724 | +0.24(+0.15%) |
Apr 30, 2021 | 165.73 | 165.73 | 158.38 | 161.04 | 469,680 | -2.81(-1.71%) |
Apr 29, 2021 | 160.74 | 164.67 | 159.27 | 163.85 | 253,768 | +4.48(+2.81%) |
Apr 28, 2021 | 161.01 | 161.01 | 158.74 | 159.37 | 231,664 | -1.45(-0.90%) |
Apr 27, 2021 | 157.96 | 161.08 | 156.80 | 160.82 | 232,837 | +2.86(+1.81%) |
Apr 26, 2021 | 159.21 | 161.49 | 157.41 | 157.96 | 367,073 | -0.05(-0.03%) |
Apr 23, 2021 | 156.10 | 159.25 | 156.10 | 158.01 | 311,552 | +2.50(+1.61%) |
Apr 22, 2021 | 158.87 | 159.01 | 154.16 | 155.51 | 275,640 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.32 | 153.39 | 157.94 | 332,541 | +3.22(+2.08%) |
Apr 20, 2021 | 156.33 | 156.52 | 152.42 | 154.72 | 255,456 | -2.07(-1.32%) |
Apr 19, 2021 | 157.28 | 157.41 | 155.39 | 156.79 | 200,978 | -0.58(-0.37%) |
Apr 16, 2021 | 158.13 | 158.61 | 156.95 | 157.37 | 150,221 | -0.31(-0.20%) |
Apr 15, 2021 | 158.41 | 158.80 | 156.81 | 157.68 | 224,851 | +1.03(+0.66%) |
Apr 14, 2021 | 155.30 | 158.96 | 155.30 | 156.65 | 174,154 | +1.92(+1.24%) |
Apr 13, 2021 | 159.15 | 159.15 | 154.47 | 154.74 | 203,717 | -3.77(-2.38%) |
Apr 12, 2021 | 156.30 | 158.93 | 155.51 | 158.50 | 233,060 | +3.00(+1.93%) |
Apr 09, 2021 | 154.22 | 156.71 | 153.76 | 155.50 | 209,869 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.41 | 154.01 | 178,938 | +0.33(+0.21%) |
Apr 07, 2021 | 154.19 | 154.56 | 152.06 | 153.69 | 262,058 | -0.87(-0.56%) |
Apr 06, 2021 | 154.53 | 155.58 | 153.53 | 154.56 | 222,918 | +0.27(+0.18%) |
Apr 05, 2021 | 153.57 | 155.59 | 153.24 | 154.28 | 228,103 | +2.12(+1.39%) |
Apr 01, 2021 | 149.82 | 152.36 | 148.85 | 152.17 | 232,788 | +3.26(+2.19%) |
Mar 31, 2021 | 148.72 | 151.37 | 147.88 | 148.91 | 282,292 | +0.05(+0.03%) |
Mar 30, 2021 | 147.09 | 149.82 | 146.77 | 148.86 | 319,108 | +1.93(+1.31%) |
Mar 29, 2021 | 150.07 | 153.43 | 146.83 | 146.93 | 346,089 | -5.01(-3.29%) |
Mar 26, 2021 | 149.28 | 152.05 | 148.36 | 151.94 | 322,761 | +3.67(+2.47%) |
Mar 25, 2021 | 144.02 | 148.96 | 142.19 | 148.27 | 328,824 | +3.23(+2.22%) |
Mar 24, 2021 | 146.90 | 148.62 | 144.57 | 145.04 | 505,982 | +0.13(+0.09%) |
Mar 23, 2021 | 147.29 | 148.16 | 143.32 | 144.91 | 907,566 | -3.79(-2.55%) |
Mar 22, 2021 | 148.76 | 150.37 | 146.15 | 148.70 | 481,816 | -0.30(-0.20%) |
Mar 19, 2021 | 146.20 | 149.98 | 145.70 | 149.00 | 994,304 | +2.15(+1.46%) |
Mar 18, 2021 | 150.03 | 150.03 | 146.33 | 146.85 | 484,494 | -2.92(-1.95%) |
Mar 17, 2021 | 148.36 | 150.04 | 146.62 | 149.77 | 412,776 | +2.15(+1.46%) |
Mar 16, 2021 | 149.58 | 149.58 | 146.76 | 147.62 | 471,888 | -1.72(-1.15%) |
Mar 15, 2021 | 144.83 | 149.38 | 144.38 | 149.34 | 417,286 | +4.11(+2.83%) |
Mar 12, 2021 | 145.85 | 148.03 | 144.02 | 145.23 | 331,568 | +0.24(+0.16%) |
Mar 11, 2021 | 141.49 | 145.48 | 141.04 | 144.99 | 455,303 | +4.22(+3.00%) |
Mar 10, 2021 | 138.91 | 142.45 | 138.36 | 140.78 | 637,946 | +3.38(+2.46%) |
Mar 09, 2021 | 140.06 | 141.32 | 137.37 | 137.40 | 706,690 | -1.44(-1.04%) |
Mar 08, 2021 | 140.73 | 140.74 | 137.99 | 138.84 | 390,604 | -0.36(-0.26%) |
Mar 05, 2021 | 137.13 | 140.20 | 132.79 | 139.20 | 455,368 | +4.27(+3.16%) |
Mar 04, 2021 | 136.55 | 138.72 | 132.51 | 134.93 | 447,893 | -2.18(-1.59%) |
Mar 03, 2021 | 139.38 | 142.40 | 136.99 | 137.11 | 544,685 | -2.28(-1.63%) |
Mar 02, 2021 | 141.71 | 142.56 | 138.85 | 139.39 | 479,067 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.94 | 141.97 | 142.28 | 499,546 | +2.43(+1.74%) |
Feb 26, 2021 | 141.90 | 142.86 | 137.29 | 139.86 | 431,148 | -2.53(-1.78%) |
Feb 25, 2021 | 147.89 | 148.38 | 142.35 | 142.38 | 348,473 | -5.10(-3.46%) |
Feb 24, 2021 | 144.07 | 147.66 | 142.97 | 147.48 | 304,020 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.77 | 137.98 | 143.11 | 407,673 | +0.17(+0.12%) |
Feb 22, 2021 | 140.78 | 144.48 | 140.78 | 142.94 | 309,233 | +0.61(+0.43%) |
Feb 19, 2021 | 139.88 | 142.90 | 138.94 | 142.34 | 294,037 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.89 | 138.08 | 138.56 | 1,000,393 | -5.71(-3.95%) |
Feb 17, 2021 | 145.08 | 145.33 | 142.67 | 144.26 | 685,287 | -1.62(-1.11%) |
Feb 16, 2021 | 148.50 | 148.86 | 145.51 | 145.88 | 779,603 | -1.89(-1.28%) |
Feb 12, 2021 | 145.36 | 148.24 | 144.65 | 147.77 | 431,278 | +2.73(+1.88%) |
Feb 11, 2021 | 145.22 | 147.88 | 143.87 | 145.04 | 771,589 | +0.80(+0.55%) |
Feb 10, 2021 | 145.40 | 147.25 | 142.06 | 144.24 | 1,086,554 | +2.25(+1.58%) |
Feb 09, 2021 | 135.87 | 143.11 | 133.86 | 142.00 | 1,032,451 | +10.01(+7.59%) |
Feb 08, 2021 | 118.17 | 132.66 | 118.17 | 131.98 | 1,413,641 | +19.67(+17.52%) |
Feb 05, 2021 | 114.07 | 114.72 | 112.26 | 112.31 | 385,738 | -0.53(-0.47%) |
Feb 04, 2021 | 112.51 | 112.86 | 111.58 | 112.84 | 309,881 | +0.63(+0.56%) |
Feb 03, 2021 | 111.40 | 112.56 | 110.32 | 112.21 | 288,061 | +0.32(+0.29%) |
Feb 02, 2021 | 114.61 | 115.29 | 111.64 | 111.89 | 417,123 | -1.51(-1.33%) |
Feb 01, 2021 | 111.07 | 113.67 | 110.15 | 113.40 | 334,203 | +3.31(+3.00%) |
Jan 29, 2021 | 112.90 | 114.13 | 109.92 | 110.09 | 581,410 | -3.67(-3.22%) |
Jan 28, 2021 | 115.34 | 117.93 | 113.43 | 113.76 | 458,213 | -1.43(-1.24%) |
Jan 27, 2021 | 114.35 | 120.01 | 113.81 | 115.19 | 593,520 | -0.31(-0.27%) |
Jan 26, 2021 | 114.37 | 116.32 | 114.29 | 115.50 | 435,017 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.84 | 111.72 | 113.58 | 286,030 | +0.57(+0.50%) |
Jan 22, 2021 | 111.43 | 113.26 | 111.28 | 113.01 | 216,289 | +0.50(+0.44%) |
Jan 21, 2021 | 113.74 | 115.10 | 112.49 | 112.51 | 427,251 | -0.99(-0.87%) |
Jan 20, 2021 | 112.32 | 113.74 | 111.61 | 113.50 | 427,333 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,818 | +1.78(+1.61%) |
Jan 15, 2021 | 108.69 | 110.61 | 107.88 | 110.22 | 294,558 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.30 | 108.74 | 110.81 | 344,410 | +1.91(+1.75%) |
Jan 13, 2021 | 108.61 | 109.66 | 107.65 | 108.90 | 341,957 | +0.21(+0.19%) |
Jan 12, 2021 | 107.89 | 110.33 | 107.56 | 108.69 | 351,630 | +1.62(+1.51%) |
Jan 11, 2021 | 105.46 | 107.47 | 105.46 | 107.08 | 276,387 | +0.92(+0.87%) |
Jan 08, 2021 | 106.73 | 106.77 | 104.75 | 106.16 | 266,033 | +0.49(+0.46%) |
Jan 07, 2021 | 105.92 | 106.88 | 105.27 | 105.67 | 276,716 | +0.80(+0.76%) |
Jan 06, 2021 | 102.77 | 106.68 | 102.77 | 104.87 | 462,614 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.56 | 99.19 | 100.82 | 361,171 | +1.80(+1.82%) |