Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.82 | 116.67 | 115.06 | 115.72 | 1,546,192 | +3.75(+3.34%) |
Dec 30, 2021 | 115.61 | 117.58 | 111.97 | 111.97 | 1,659,676 | -3.53(-3.05%) |
Dec 29, 2021 | 112.34 | 115.69 | 111.69 | 115.50 | 2,513,697 | -1.78(-1.52%) |
Dec 28, 2021 | 115.03 | 117.28 | 112.34 | 117.28 | 1,300,023 | +2.25(+1.96%) |
Dec 27, 2021 | 115.00 | 116.50 | 114.31 | 115.03 | 1,219,560 | -0.89(-0.77%) |
Dec 23, 2021 | 114.07 | 116.82 | 113.00 | 115.92 | 1,351,165 | +1.86(+1.63%) |
Dec 22, 2021 | 114.04 | 115.71 | 112.80 | 114.06 | 2,039,266 | +0.02(+0.02%) |
Dec 21, 2021 | 110.50 | 114.19 | 110.22 | 114.04 | 2,117,749 | +4.43(+4.04%) |
Dec 20, 2021 | 109.29 | 111.83 | 107.82 | 109.61 | 2,184,442 | -1.73(-1.55%) |
Dec 17, 2021 | 107.66 | 111.64 | 105.45 | 111.34 | 3,720,323 | -0.63(-0.57%) |
Dec 16, 2021 | 112.05 | 115.27 | 108.03 | 111.97 | 2,977,152 | -0.84(-0.75%) |
Dec 15, 2021 | 109.10 | 113.90 | 106.53 | 112.82 | 2,572,709 | -4.47(-3.81%) |
Dec 14, 2021 | 109.10 | 117.28 | 107.65 | 117.28 | 2,587,186 | +5.78(+5.19%) |
Dec 13, 2021 | 110.90 | 114.12 | 109.42 | 111.50 | 1,768,147 | +0.99(+0.90%) |
Dec 10, 2021 | 114.21 | 115.27 | 109.51 | 110.51 | 2,727,774 | -2.64(-2.33%) |
Dec 09, 2021 | 118.27 | 118.80 | 112.48 | 113.15 | 2,950,657 | -6.28(-5.26%) |
Dec 08, 2021 | 117.99 | 120.83 | 115.15 | 119.43 | 2,057,146 | +1.75(+1.48%) |
Dec 07, 2021 | 116.39 | 119.63 | 112.13 | 117.68 | 2,636,923 | +4.14(+3.65%) |
Dec 06, 2021 | 112.31 | 116.20 | 108.85 | 113.54 | 2,769,402 | -0.67(-0.59%) |
Dec 03, 2021 | 116.70 | 116.89 | 108.08 | 114.21 | 4,162,850 | +2.23(+2.00%) |
Dec 02, 2021 | 115.56 | 120.71 | 111.97 | 111.97 | 5,540,455 | +1.97(+1.80%) |
Dec 01, 2021 | 122.11 | 122.26 | 110.00 | 110.00 | 3,888,597 | -11.00(-9.09%) |
Nov 30, 2021 | 125.15 | 126.16 | 120.12 | 121.00 | 2,921,309 | -4.05(-3.24%) |
Nov 29, 2021 | 125.88 | 126.29 | 121.30 | 125.05 | 2,143,034 | +0.20(+0.16%) |
Nov 26, 2021 | 124.87 | 125.67 | 123.85 | 124.85 | 1,276,839 | -0.22(-0.18%) |
Nov 24, 2021 | 123.20 | 125.50 | 122.22 | 125.07 | 2,617,865 | +0.17(+0.14%) |
Nov 23, 2021 | 127.62 | 128.69 | 126.72 | 124.90 | 2,511,809 | -7.59(-5.73%) |
Nov 22, 2021 | 132.26 | 132.75 | 126.89 | 132.49 | 2,904,514 | -0.71(-0.53%) |
Nov 19, 2021 | 138.12 | 138.12 | 132.35 | 133.20 | 2,692,079 | -6.46(-4.63%) |
Nov 18, 2021 | 139.33 | 139.66 | 135.90 | 139.66 | 2,098,129 | +0.13(+0.10%) |
Nov 17, 2021 | 141.96 | 143.60 | 139.25 | 139.53 | 2,219,961 | -1.86(-1.32%) |
Nov 16, 2021 | 140.34 | 141.96 | 138.22 | 141.39 | 5,570,603 | +4.01(+2.92%) |
Nov 15, 2021 | 152.54 | 152.98 | 135.01 | 137.38 | 12,801,076 | -30.44(-18.14%) |
Nov 12, 2021 | 164.76 | 168.09 | 164.56 | 167.82 | 940,165 | +4.03(+2.46%) |
Nov 11, 2021 | 165.05 | 166.50 | 163.33 | 163.79 | 1,141,627 | -0.62(-0.38%) |
Nov 10, 2021 | 172.00 | 164.41 | 164.41 | 1,813,882 | -8.90(-5.14%) | |
Nov 09, 2021 | 169.10 | 174.92 | 168.56 | 173.31 | 1,791,207 | +4.62(+2.74%) |
Nov 08, 2021 | 166.94 | 168.78 | 165.35 | 168.69 | 834,726 | +2.62(+1.58%) |
Nov 05, 2021 | 167.29 | 168.61 | 163.83 | 166.07 | 870,350 | -0.37(-0.22%) |
Nov 04, 2021 | 166.31 | 168.60 | 165.64 | 166.44 | 866,203 | +0.19(+0.11%) |
Nov 03, 2021 | 165.00 | 166.56 | 163.53 | 166.25 | 1,332,274 | +1.27(+0.77%) |
Nov 02, 2021 | 166.00 | 166.00 | 164.02 | 164.98 | 926,318 | -1.02(-0.61%) |
Nov 01, 2021 | 164.85 | 166.77 | 166.67 | 166.00 | 1,051,074 | +1.18(+0.72%) |
Oct 29, 2021 | 163.69 | 166.48 | 162.62 | 164.82 | 1,229,186 | +0.32(+0.19%) |
Oct 28, 2021 | 162.69 | 164.50 | 1,053,876 | +1.25(+0.77%) | ||
Oct 27, 2021 | 167.30 | 168.59 | 163.24 | 163.25 | 1,013,808 | -4.13(-2.47%) |
Oct 26, 2021 | 169.00 | 167.38 | 971,079 | -0.98(-0.58%) | ||
Oct 25, 2021 | 166.38 | 169.72 | 165.57 | 168.36 | 862,281 | +0.89(+0.53%) |
Oct 22, 2021 | 167.46 | 169.60 | 166.66 | 167.47 | 1,185,500 | -1.36(-0.81%) |
Oct 21, 2021 | 167.00 | 169.86 | 166.65 | 168.83 | 1,155,387 | +1.56(+0.93%) |
Oct 20, 2021 | 165.75 | 168.06 | 165.14 | 167.27 | 1,313,027 | +1.68(+1.01%) |
Oct 19, 2021 | 163.93 | 168.69 | 163.67 | 165.59 | 1,769,219 | +1.66(+1.01%) |
Oct 18, 2021 | 163.97 | 165.25 | 161.78 | 163.93 | 1,468,843 | -1.07(-0.65%) |
Oct 15, 2021 | 164.00 | 165.59 | 163.23 | 165.00 | 1,319,807 | +0.51(+0.31%) |
Oct 14, 2021 | 162.19 | 167.31 | 162.08 | 164.49 | 1,852,514 | +2.90(+1.79%) |
Oct 13, 2021 | 156.99 | 161.79 | 156.97 | 161.59 | 2,338,508 | +5.93(+3.81%) |
Oct 12, 2021 | 152.25 | 156.11 | 151.85 | 155.66 | 1,528,421 | +4.46(+2.95%) |
Oct 11, 2021 | 148.72 | 153.19 | 148.45 | 151.20 | 1,377,228 | +0.30(+0.20%) |
Oct 08, 2021 | 150.88 | 153.85 | 149.95 | 150.90 | 1,203,004 | +0.82(+0.55%) |
Oct 07, 2021 | 147.81 | 151.44 | 147.37 | 150.08 | 1,509,754 | +3.62(+2.47%) |
Oct 06, 2021 | 141.17 | 146.48 | 139.92 | 146.46 | 1,273,554 | +3.87(+2.71%) |
Oct 05, 2021 | 140.51 | 142.77 | 140.20 | 142.59 | 1,132,279 | +2.22(+1.58%) |
Oct 04, 2021 | 143.79 | 143.98 | 137.69 | 140.37 | 1,765,126 | -4.77(-3.29%) |
Oct 01, 2021 | 145.45 | 146.73 | 143.02 | 145.14 | 1,425,521 | +0.50(+0.35%) |
Sep 30, 2021 | 138.28 | 145.64 | 138.20 | 144.64 | 2,134,290 | +7.07(+5.14%) |
Sep 29, 2021 | 140.76 | 141.75 | 136.83 | 137.57 | 1,558,042 | -1.85(-1.33%) |
Sep 28, 2021 | 145.61 | 146.67 | 139.41 | 139.42 | 2,341,108 | -9.38(-6.30%) |
Sep 27, 2021 | 149.59 | 149.59 | 147.61 | 148.80 | 1,323,159 | -2.32(-1.54%) |
Sep 24, 2021 | 152.06 | 152.06 | 149.18 | 151.12 | 1,021,107 | -1.44(-0.94%) |
Sep 23, 2021 | 150.79 | 153.29 | 150.43 | 152.56 | 968,346 | +2.67(+1.78%) |
Sep 22, 2021 | 148.81 | 150.51 | 147.32 | 149.89 | 1,068,736 | +1.71(+1.15%) |
Sep 21, 2021 | 147.00 | 149.63 | 146.73 | 148.18 | 1,112,034 | +1.42(+0.97%) |
Sep 20, 2021 | 149.08 | 150.16 | 144.90 | 146.76 | 1,597,014 | -5.02(-3.31%) |
Sep 17, 2021 | 153.41 | 153.54 | 150.20 | 151.78 | 2,849,869 | -1.79(-1.17%) |
Sep 16, 2021 | 151.02 | 153.70 | 150.77 | 153.57 | 1,303,914 | +1.89(+1.25%) |
Sep 15, 2021 | 150.17 | 152.35 | 149.85 | 151.68 | 1,124,659 | +1.19(+0.79%) |
Sep 14, 2021 | 150.92 | 152.82 | 149.66 | 150.49 | 1,247,768 | -0.44(-0.29%) |
Sep 13, 2021 | 153.74 | 153.74 | 149.44 | 150.93 | 1,521,390 | -2.92(-1.90%) |
Sep 10, 2021 | 155.86 | 156.94 | 153.61 | 153.85 | 1,019,813 | -2.31(-1.48%) |
Sep 09, 2021 | 154.29 | 157.11 | 154.10 | 156.16 | 923,857 | +0.91(+0.59%) |
Sep 08, 2021 | 157.01 | 157.76 | 154.48 | 155.25 | 989,067 | -1.89(-1.20%) |
Sep 07, 2021 | 158.00 | 158.44 | 155.50 | 157.14 | 1,323,594 | -1.30(-0.82%) |
Sep 03, 2021 | 157.20 | 159.76 | 157.11 | 158.44 | 1,359,279 | +0.33(+0.21%) |
Sep 02, 2021 | 156.44 | 159.26 | 155.12 | 158.11 | 1,759,951 | +1.51(+0.96%) |
Sep 01, 2021 | 153.16 | 157.43 | 153.16 | 156.60 | 1,953,431 | +3.73(+2.44%) |
Aug 31, 2021 | 154.00 | 154.68 | 152.28 | 152.87 | 1,741,646 | -1.37(-0.89%) |
Aug 30, 2021 | 154.99 | 157.17 | 153.71 | 154.24 | 2,006,201 | -0.88(-0.57%) |
Aug 27, 2021 | 152.91 | 155.77 | 150.52 | 155.12 | 2,282,072 | +2.23(+1.46%) |
Aug 26, 2021 | 156.25 | 160.00 | 146.96 | 152.89 | 6,685,781 | -2.13(-1.37%) |
Aug 25, 2021 | 153.00 | 156.96 | 152.68 | 155.02 | 4,432,362 | +2.00(+1.31%) |
Aug 24, 2021 | 146.45 | 153.18 | 145.92 | 153.02 | 3,630,520 | +7.94(+5.47%) |
Aug 23, 2021 | 144.72 | 145.55 | 142.45 | 145.08 | 1,753,412 | +0.75(+0.52%) |
Aug 20, 2021 | 140.97 | 145.89 | 140.94 | 144.33 | 1,958,155 | +3.06(+2.17%) |
Aug 19, 2021 | 141.66 | 143.32 | 140.64 | 141.27 | 2,296,653 | -0.95(-0.67%) |
Aug 18, 2021 | 144.13 | 144.91 | 141.73 | 142.22 | 1,103,399 | -1.07(-0.75%) |
Aug 17, 2021 | 141.45 | 143.35 | 140.15 | 143.29 | 1,247,993 | +0.28(+0.20%) |
Aug 16, 2021 | 147.16 | 147.58 | 142.81 | 143.01 | 1,691,634 | -4.45(-3.02%) |
Aug 13, 2021 | 147.29 | 148.76 | 146.82 | 147.46 | 1,645,981 | -0.16(-0.11%) |
Aug 12, 2021 | 144.50 | 148.82 | 144.40 | 147.62 | 1,392,986 | +2.15(+1.48%) |
Aug 11, 2021 | 147.09 | 149.29 | 144.74 | 145.47 | 2,657,369 | +4.20(+2.97%) |
Aug 10, 2021 | 144.10 | 145.85 | 141.08 | 141.27 | 1,525,843 | -3.05(-2.11%) |
Aug 09, 2021 | 144.70 | 145.32 | 143.74 | 144.32 | 1,094,268 | -0.34(-0.24%) |
Aug 06, 2021 | 145.21 | 146.73 | 144.16 | 144.66 | 1,212,417 | -1.85(-1.26%) |
Aug 05, 2021 | 141.48 | 147.82 | 141.25 | 146.51 | 2,296,698 | +5.31(+3.76%) |
Aug 04, 2021 | 140.33 | 142.90 | 140.00 | 141.20 | 902,061 | +0.60(+0.43%) |
Aug 03, 2021 | 141.46 | 141.66 | 138.45 | 140.60 | 1,597,074 | -1.09(-0.77%) |
Aug 02, 2021 | 142.00 | 144.16 | 138.63 | 141.69 | 1,321,134 | -0.29(-0.20%) |
Jul 30, 2021 | 140.40 | 143.04 | 139.85 | 141.98 | 1,217,894 | +0.09(+0.06%) |
Jul 29, 2021 | 141.89 | 143.74 | 141.35 | 141.89 | 764,219 | -0.53(-0.37%) |
Jul 28, 2021 | 140.59 | 143.31 | 140.59 | 142.42 | 1,261,533 | +1.87(+1.33%) |
Jul 27, 2021 | 141.35 | 142.88 | 138.19 | 140.55 | 1,507,333 | -1.07(-0.76%) |
Jul 26, 2021 | 141.70 | 141.84 | 139.67 | 141.62 | 1,108,697 | -0.13(-0.09%) |
Jul 23, 2021 | 141.10 | 143.50 | 139.55 | 141.75 | 1,809,643 | +0.68(+0.48%) |
Jul 22, 2021 | 136.51 | 141.33 | 136.40 | 141.07 | 2,293,541 | +4.02(+2.93%) |
Jul 21, 2021 | 138.17 | 138.17 | 136.14 | 137.05 | 1,750,023 | -0.82(-0.59%) |
Jul 20, 2021 | 134.84 | 138.54 | 133.17 | 137.87 | 2,547,946 | +3.83(+2.86%) |
Jul 19, 2021 | 132.73 | 135.07 | 132.12 | 134.04 | 2,361,124 | -0.35(-0.26%) |
Jul 16, 2021 | 134.68 | 136.14 | 134.07 | 134.39 | 2,375,124 | +0.81(+0.61%) |
Jul 15, 2021 | 133.71 | 134.44 | 131.94 | 133.58 | 1,700,635 | +0.52(+0.39%) |
Jul 14, 2021 | 136.67 | 137.28 | 132.11 | 133.06 | 1,690,708 | -2.47(-1.82%) |
Jul 13, 2021 | 135.87 | 138.05 | 134.82 | 135.53 | 1,375,734 | -0.47(-0.35%) |
Jul 12, 2021 | 139.50 | 140.16 | 135.56 | 136.00 | 1,788,742 | -2.37(-1.71%) |
Jul 09, 2021 | 136.78 | 138.65 | 136.04 | 138.37 | 1,426,486 | -0.16(-0.12%) |
Jul 08, 2021 | 139.01 | 140.01 | 136.51 | 138.53 | 2,077,170 | -2.79(-1.97%) |
Jul 07, 2021 | 143.31 | 143.80 | 141.08 | 141.32 | 1,537,350 | -1.59(-1.11%) |
Jul 06, 2021 | 142.50 | 144.34 | 141.30 | 142.91 | 1,725,111 | +0.62(+0.44%) |
Jul 02, 2021 | 142.35 | 143.59 | 141.66 | 142.29 | 1,235,468 | +1.27(+0.90%) |
Jul 01, 2021 | 144.85 | 146.45 | 139.88 | 141.02 | 2,138,736 | -3.56(-2.46%) |
Jun 30, 2021 | 144.09 | 145.56 | 143.22 | 144.58 | 2,866,506 | +0.70(+0.49%) |
Jun 29, 2021 | 144.00 | 145.95 | 143.50 | 143.88 | 2,092,241 | -0.31(-0.21%) |
Jun 28, 2021 | 142.00 | 144.40 | 141.68 | 144.19 | 2,183,863 | +2.95(+2.09%) |
Jun 25, 2021 | 141.74 | 143.24 | 140.25 | 141.24 | 3,072,750 | +1.51(+1.08%) |
Jun 24, 2021 | 138.49 | 139.88 | 137.17 | 139.73 | 2,275,149 | +2.03(+1.47%) |
Jun 23, 2021 | 138.49 | 138.49 | 135.35 | 137.70 | 3,660,338 | -1.91(-1.37%) |
Jun 22, 2021 | 136.30 | 143.33 | 135.21 | 139.61 | 10,953,613 | +14.12(+11.25%) |
Jun 21, 2021 | 128.99 | 128.99 | 125.10 | 125.49 | 2,195,546 | -3.60(-2.79%) |
Jun 18, 2021 | 126.50 | 129.53 | 125.22 | 129.09 | 4,377,217 | +2.79(+2.21%) |
Jun 17, 2021 | 122.65 | 126.75 | 122.33 | 126.30 | 3,141,762 | +2.92(+2.37%) |
Jun 16, 2021 | 121.00 | 123.80 | 120.78 | 123.38 | 2,046,186 | +1.96(+1.61%) |
Jun 15, 2021 | 122.38 | 123.52 | 120.67 | 121.42 | 2,167,023 | -0.97(-0.79%) |
Jun 14, 2021 | 120.95 | 122.42 | 119.16 | 122.39 | 1,651,650 | +1.45(+1.20%) |
Jun 11, 2021 | 120.40 | 121.03 | 119.14 | 120.94 | 1,635,036 | +0.40(+0.33%) |
Jun 10, 2021 | 115.66 | 120.58 | 115.20 | 120.54 | 2,177,233 | +4.47(+3.85%) |
Jun 09, 2021 | 117.52 | 118.60 | 116.06 | 116.07 | 1,409,397 | -1.04(-0.89%) |
Jun 08, 2021 | 116.00 | 118.03 | 115.61 | 117.11 | 1,746,540 | +1.42(+1.23%) |
Jun 07, 2021 | 112.99 | 116.37 | 112.82 | 115.69 | 4,467,812 | +3.28(+2.92%) |
Jun 04, 2021 | 111.87 | 113.82 | 111.87 | 112.41 | 2,750,521 | +0.43(+0.38%) |
Jun 03, 2021 | 116.26 | 119.18 | 111.67 | 111.98 | 7,333,155 | -11.81(-9.54%) |
Jun 02, 2021 | 120.21 | 124.00 | 119.88 | 123.79 | 3,949,519 | +3.51(+2.92%) |
Jun 01, 2021 | 123.53 | 123.59 | 119.16 | 120.28 | 2,172,331 | -0.92(-0.76%) |
May 28, 2021 | 121.70 | 122.69 | 120.42 | 121.20 | 1,624,046 | +0.38(+0.31%) |
May 27, 2021 | 120.83 | 122.00 | 118.58 | 120.82 | 1,687,476 | -0.68(-0.56%) |
May 26, 2021 | 121.43 | 122.68 | 120.60 | 121.50 | 2,198,175 | +2.79(+2.35%) |
May 25, 2021 | 121.23 | 121.23 | 118.40 | 118.71 | 1,688,131 | -0.98(-0.82%) |
May 24, 2021 | 118.88 | 121.33 | 118.60 | 119.69 | 1,796,143 | +1.64(+1.39%) |
May 21, 2021 | 119.00 | 120.09 | 117.07 | 118.05 | 1,649,536 | +1.79(+1.54%) |
May 20, 2021 | 114.51 | 116.67 | 114.03 | 116.26 | 2,823,092 | +3.49(+3.09%) |
May 19, 2021 | 112.76 | 114.01 | 112.11 | 112.77 | 2,415,749 | -2.64(-2.29%) |
May 18, 2021 | 115.24 | 117.02 | 114.29 | 115.41 | 2,410,673 | +1.04(+0.91%) |
May 17, 2021 | 116.00 | 116.43 | 112.82 | 114.37 | 1,307,356 | -1.85(-1.59%) |
May 14, 2021 | 113.69 | 116.46 | 112.71 | 116.22 | 1,352,689 | +4.23(+3.78%) |
May 13, 2021 | 115.95 | 117.68 | 111.50 | 111.99 | 2,420,142 | -3.70(-3.20%) |
May 12, 2021 | 116.21 | 118.18 | 115.10 | 115.69 | 2,125,189 | -3.56(-2.99%) |
May 11, 2021 | 110.50 | 119.62 | 110.28 | 119.25 | 2,994,869 | +5.51(+4.84%) |
May 10, 2021 | 117.00 | 117.03 | 113.68 | 113.74 | 2,131,471 | -4.08(-3.46%) |
May 07, 2021 | 118.04 | 120.56 | 116.84 | 117.82 | 1,645,374 | +1.04(+0.89%) |
May 06, 2021 | 116.83 | 117.50 | 113.85 | 116.78 | 2,210,472 | -0.06(-0.05%) |
May 05, 2021 | 120.56 | 121.30 | 116.46 | 116.84 | 2,804,821 | -3.01(-2.51%) |
May 04, 2021 | 121.57 | 121.57 | 117.59 | 119.85 | 2,093,490 | -3.12(-2.54%) |
May 03, 2021 | 126.72 | 127.00 | 122.97 | 122.97 | 1,652,955 | -3.45(-2.73%) |
Apr 30, 2021 | 126.81 | 128.06 | 125.40 | 126.42 | 1,688,100 | -1.79(-1.40%) |
Apr 29, 2021 | 128.52 | 130.22 | 126.26 | 128.21 | 1,805,619 | +0.08(+0.06%) |
Apr 28, 2021 | 127.20 | 129.10 | 125.70 | 128.13 | 2,757,959 | +0.74(+0.58%) |
Apr 27, 2021 | 129.67 | 130.01 | 126.90 | 127.39 | 4,773,517 | -6.61(-4.93%) |
Apr 26, 2021 | 134.86 | 135.48 | 132.29 | 134.00 | 2,798,022 | +0.80(+0.60%) |
Apr 23, 2021 | 134.91 | 136.82 | 133.00 | 133.20 | 2,028,500 | -1.79(-1.33%) |
Apr 22, 2021 | 133.36 | 136.35 | 133.05 | 134.99 | 1,781,323 | +1.25(+0.93%) |
Apr 21, 2021 | 131.83 | 134.00 | 131.22 | 133.74 | 1,834,163 | +2.00(+1.52%) |
Apr 20, 2021 | 132.34 | 133.66 | 131.33 | 131.74 | 1,327,960 | -1.16(-0.87%) |
Apr 19, 2021 | 134.24 | 134.63 | 131.81 | 132.90 | 2,667,446 | -1.35(-1.01%) |
Apr 16, 2021 | 141.00 | 141.19 | 134.15 | 134.25 | 6,864,900 | -14.13(-9.52%) |
Apr 15, 2021 | 147.00 | 149.46 | 146.18 | 148.38 | 1,306,132 | +2.30(+1.57%) |
Apr 14, 2021 | 149.00 | 151.12 | 145.53 | 146.08 | 1,822,292 | -1.61(-1.09%) |
Apr 13, 2021 | 145.93 | 148.42 | 145.06 | 147.69 | 1,795,635 | +2.98(+2.06%) |
Apr 12, 2021 | 142.77 | 146.00 | 142.20 | 144.71 | 1,942,036 | +2.44(+1.72%) |
Apr 09, 2021 | 140.87 | 142.31 | 138.37 | 142.27 | 1,242,600 | +2.29(+1.64%) |
Apr 08, 2021 | 140.48 | 141.99 | 139.66 | 139.98 | 1,207,476 | +1.19(+0.86%) |
Apr 07, 2021 | 142.67 | 142.67 | 138.15 | 138.79 | 1,380,946 | -3.00(-2.12%) |
Apr 06, 2021 | 140.48 | 143.09 | 140.02 | 141.79 | 1,654,866 | +1.31(+0.93%) |
Apr 05, 2021 | 138.63 | 140.62 | 137.43 | 140.48 | 1,783,287 | +2.21(+1.60%) |
Apr 01, 2021 | 137.54 | 141.07 | 136.76 | 138.27 | 1,842,900 | +2.79(+2.06%) |
Mar 31, 2021 | 133.50 | 136.92 | 132.75 | 135.48 | 2,127,783 | +3.53(+2.68%) |
Mar 30, 2021 | 133.22 | 133.53 | 130.55 | 131.95 | 2,074,350 | -3.08(-2.28%) |
Mar 29, 2021 | 135.47 | 135.65 | 132.62 | 135.03 | 1,479,383 | -0.16(-0.12%) |
Mar 26, 2021 | 132.82 | 135.26 | 131.75 | 135.19 | 1,523,500 | +2.26(+1.70%) |
Mar 25, 2021 | 133.21 | 135.74 | 132.22 | 132.93 | 2,071,098 | -2.01(-1.49%) |
Mar 24, 2021 | 138.01 | 138.45 | 134.18 | 134.94 | 2,722,633 | -3.28(-2.37%) |
Mar 23, 2021 | 141.21 | 142.50 | 138.04 | 138.22 | 2,025,446 | -2.95(-2.09%) |
Mar 22, 2021 | 139.30 | 143.85 | 138.96 | 141.17 | 2,819,086 | +6.13(+4.54%) |
Mar 19, 2021 | 134.91 | 135.43 | 131.10 | 135.04 | 4,002,600 | +1.20(+0.90%) |
Mar 18, 2021 | 135.00 | 136.09 | 133.50 | 133.84 | 2,255,699 | -3.97(-2.88%) |
Mar 17, 2021 | 137.78 | 137.95 | 133.28 | 137.81 | 2,883,595 | -1.22(-0.88%) |
Mar 16, 2021 | 140.00 | 142.16 | 138.37 | 139.03 | 2,005,253 | +0.50(+0.36%) |
Mar 15, 2021 | 137.10 | 139.14 | 136.35 | 138.53 | 1,947,338 | +2.61(+1.92%) |
Mar 12, 2021 | 136.69 | 137.15 | 133.52 | 135.92 | 2,556,000 | -2.27(-1.64%) |
Mar 11, 2021 | 136.99 | 140.10 | 135.49 | 138.19 | 2,720,027 | +4.28(+3.20%) |
Mar 10, 2021 | 138.60 | 139.93 | 132.73 | 133.91 | 2,497,420 | -1.96(-1.44%) |
Mar 09, 2021 | 135.99 | 138.99 | 133.80 | 135.87 | 4,108,437 | +4.84(+3.69%) |
Mar 08, 2021 | 137.32 | 137.91 | 130.82 | 131.03 | 4,032,620 | -5.74(-4.20%) |
Mar 05, 2021 | 140.90 | 141.44 | 133.14 | 136.77 | 4,702,300 | -2.70(-1.94%) |
Mar 04, 2021 | 150.00 | 151.50 | 137.85 | 139.47 | 5,580,270 | -3.72(-2.60%) |
Mar 03, 2021 | 149.10 | 150.33 | 143.14 | 143.19 | 3,108,575 | -5.90(-3.96%) |
Mar 02, 2021 | 151.98 | 152.81 | 148.83 | 149.09 | 1,953,827 | -2.17(-1.43%) |
Mar 01, 2021 | 145.11 | 151.79 | 144.14 | 151.26 | 2,983,502 | +8.25(+5.77%) |
Feb 26, 2021 | 145.52 | 147.45 | 140.82 | 143.01 | 3,629,500 | -2.07(-1.43%) |
Feb 25, 2021 | 152.50 | 154.51 | 144.02 | 145.08 | 3,868,125 | -7.45(-4.88%) |
Feb 24, 2021 | 153.80 | 154.91 | 149.58 | 152.53 | 4,117,356 | -1.27(-0.83%) |
Feb 23, 2021 | 156.56 | 158.30 | 151.41 | 153.80 | 3,869,114 | -7.02(-4.37%) |
Feb 22, 2021 | 168.29 | 169.30 | 160.28 | 160.82 | 2,595,967 | -8.84(-5.21%) |
Feb 19, 2021 | 168.42 | 170.75 | 166.80 | 169.66 | 1,862,200 | +3.01(+1.81%) |
Feb 18, 2021 | 166.91 | 167.90 | 163.81 | 166.65 | 2,417,210 | -3.85(-2.26%) |
Feb 17, 2021 | 168.50 | 170.63 | 166.51 | 170.50 | 2,005,452 | +1.20(+0.71%) |
Feb 16, 2021 | 173.68 | 174.85 | 168.52 | 169.30 | 1,631,123 | -4.03(-2.33%) |
Feb 12, 2021 | 169.45 | 173.55 | 166.79 | 173.33 | 1,226,500 | +3.37(+1.98%) |
Feb 11, 2021 | 169.21 | 170.89 | 167.50 | 169.96 | 1,393,997 | +1.94(+1.15%) |
Feb 10, 2021 | 172.81 | 174.66 | 167.44 | 168.02 | 2,192,891 | -4.76(-2.75%) |
Feb 09, 2021 | 170.67 | 172.95 | 168.69 | 172.78 | 2,204,464 | +3.22(+1.90%) |
Feb 08, 2021 | 172.32 | 173.88 | 169.30 | 169.56 | 2,145,644 | -0.68(-0.40%) |
Feb 05, 2021 | 173.52 | 174.60 | 169.72 | 170.24 | 2,570,600 | -2.02(-1.17%) |
Feb 04, 2021 | 171.81 | 174.59 | 170.70 | 172.26 | 1,558,843 | +0.97(+0.57%) |
Feb 03, 2021 | 177.29 | 177.29 | 170.90 | 171.29 | 1,683,079 | -3.80(-2.17%) |
Feb 02, 2021 | 173.00 | 178.18 | 172.75 | 175.09 | 1,968,128 | +3.46(+2.02%) |
Feb 01, 2021 | 166.13 | 173.10 | 166.13 | 171.63 | 1,363,814 | +6.60(+4.00%) |
Jan 29, 2021 | 168.00 | 168.80 | 163.81 | 165.03 | 1,639,400 | -3.45(-2.05%) |
Jan 28, 2021 | 169.32 | 172.14 | 167.06 | 168.48 | 1,383,981 | -0.16(-0.09%) |
Jan 27, 2021 | 170.18 | 175.75 | 167.91 | 168.64 | 1,577,200 | -5.12(-2.95%) |
Jan 26, 2021 | 172.82 | 174.73 | 171.10 | 173.76 | 1,162,948 | +1.85(+1.08%) |
Jan 25, 2021 | 172.65 | 174.00 | 165.57 | 171.91 | 2,031,235 | +1.01(+0.59%) |
Jan 22, 2021 | 174.28 | 175.60 | 170.53 | 170.90 | 2,347,300 | -0.93(-0.54%) |
Jan 21, 2021 | 172.94 | 174.49 | 170.58 | 171.83 | 1,152,851 | -0.83(-0.48%) |
Jan 20, 2021 | 174.00 | 175.23 | 171.69 | 172.66 | 1,401,344 | -0.30(-0.17%) |
Jan 19, 2021 | 170.34 | 173.90 | 168.37 | 172.96 | 2,241,790 | +2.99(+1.76%) |
Jan 15, 2021 | 171.10 | 172.64 | 168.81 | 169.97 | 1,407,800 | -0.98(-0.57%) |
Jan 14, 2021 | 171.26 | 173.34 | 170.22 | 170.95 | 1,600,072 | +0.30(+0.18%) |
Jan 13, 2021 | 167.80 | 172.14 | 167.50 | 170.65 | 1,963,378 | +3.64(+2.18%) |
Jan 12, 2021 | 167.01 | 168.58 | 162.00 | 167.01 | 1,980,024 | +0.50(+0.30%) |
Jan 11, 2021 | 164.42 | 169.55 | 162.21 | 166.51 | 1,690,942 | +1.11(+0.67%) |
Jan 08, 2021 | 163.06 | 165.88 | 161.77 | 165.40 | 2,126,500 | +2.36(+1.45%) |
Jan 07, 2021 | 162.01 | 164.71 | 161.95 | 163.04 | 2,226,572 | +1.44(+0.89%) |
Jan 06, 2021 | 161.00 | 163.92 | 160.26 | 161.60 | 2,213,568 | -5.12(-3.07%) |
Jan 05, 2021 | 165.09 | 167.26 | 162.85 | 166.72 | 2,477,217 | +0.35(+0.21%) |