Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 296.32 | 301.74 | 292.89 | 293.69 | 26,691,004 | -1.75(-0.59%) |
Dec 30, 2021 | 297.85 | 304.10 | 294.98 | 295.44 | 30,816,702 | -4.14(-1.38%) |
Dec 29, 2021 | 302.30 | 305.05 | 293.24 | 299.58 | 34,285,764 | -3.20(-1.06%) |
Dec 28, 2021 | 312.67 | 312.85 | 299.69 | 302.79 | 42,023,792 | -6.22(-2.01%) |
Dec 27, 2021 | 296.18 | 310.42 | 295.98 | 309.01 | 40,357,180 | +13.03(+4.40%) |
Dec 23, 2021 | 297.13 | 300.16 | 293.58 | 295.98 | 34,351,308 | +2.40(+0.82%) |
Dec 22, 2021 | 288.50 | 295.13 | 284.08 | 293.58 | 40,106,660 | +3.13(+1.08%) |
Dec 21, 2021 | 283.34 | 290.79 | 273.62 | 290.45 | 52,388,248 | +13.65(+4.93%) |
Dec 20, 2021 | 272.66 | 281.04 | 269.61 | 276.80 | 46,383,184 | -0.82(-0.30%) |
Dec 17, 2021 | 279.45 | 288.81 | 277.20 | 277.61 | 71,764,440 | -5.85(-2.06%) |
Dec 16, 2021 | 311.08 | 311.16 | 280.53 | 283.47 | 70,667,552 | -20.69(-6.80%) |
Dec 15, 2021 | 283.60 | 304.57 | 277.98 | 304.16 | 69,711,456 | +21.19(+7.49%) |
Dec 14, 2021 | 276.60 | 286.37 | 272.11 | 282.97 | 66,730,660 | +1.76(+0.62%) |
Dec 13, 2021 | 302.06 | 302.51 | 280.76 | 281.21 | 59,661,956 | -20.34(-6.75%) |
Dec 10, 2021 | 311.06 | 312.60 | 298.19 | 301.55 | 48,952,224 | -2.92(-0.96%) |
Dec 09, 2021 | 316.89 | 321.59 | 303.85 | 304.47 | 48,854,948 | -13.34(-4.20%) |
Dec 08, 2021 | 319.53 | 322.44 | 313.76 | 317.81 | 47,552,536 | +8.25(+2.66%) |
Dec 07, 2021 | 309.13 | 324.03 | 306.66 | 309.56 | 59,187,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.37 | 301.98 | 279.98 | 299.94 | 65,932,540 | -6.55(-2.14%) |
Dec 03, 2021 | 319.54 | 320.83 | 300.87 | 306.49 | 54,510,132 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.32 | 309.81 | 320.80 | 47,195,536 | +6.90(+2.20%) |
Dec 01, 2021 | 331.72 | 332.42 | 313.35 | 313.90 | 48,513,440 | -12.35(-3.79%) |
Nov 30, 2021 | 331.18 | 333.01 | 318.15 | 326.25 | 62,190,460 | -6.99(-2.10%) |
Nov 29, 2021 | 323.16 | 333.60 | 323.16 | 333.24 | 45,777,892 | +15.40(+4.85%) |
Nov 26, 2021 | 325.50 | 326.59 | 313.01 | 317.84 | 28,351,016 | -8.39(-2.57%) |
Nov 24, 2021 | 314.12 | 328.04 | 308.80 | 326.24 | 43,583,624 | +72.05(+28.35%) |
Nov 23, 2021 | 314.86 | 323.10 | 197.09 | 254.18 | 53,236,680 | -80.40(-24.03%) |
Nov 22, 2021 | 334.65 | 345.93 | 318.51 | 334.58 | 75,413,520 | +7.36(+2.25%) |
Nov 19, 2021 | 321.93 | 330.37 | 318.56 | 327.22 | 53,469,352 | +10.96(+3.47%) |
Nov 18, 2021 | 323.17 | 327.09 | 315.58 | 316.26 | 78,189,464 | +24.10(+8.25%) |
Nov 17, 2021 | 303.71 | 304.37 | 287.56 | 292.16 | 42,468,572 | -9.41(-3.12%) |
Nov 16, 2021 | 297.13 | 303.43 | 296.60 | 301.56 | 26,329,396 | +1.78(+0.59%) |
Nov 15, 2021 | 305.05 | 305.93 | 292.02 | 299.79 | 38,459,700 | -3.64(-1.20%) |
Nov 12, 2021 | 299.64 | 306.33 | 295.84 | 303.43 | 41,369,408 | +0.00(+0.00%) |
Nov 11, 2021 | 304.21 | 305.43 | 297.31 | 303.43 | 33,106,372 | +1.90(+0.63%) |
Nov 10, 2021 | 293.11 | 301.53 | 63,572,620 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.32 | 322.60 | 299.18 | 306.10 | 64,623,168 | -1.47(-0.48%) |
Nov 08, 2021 | 301.02 | 310.52 | 298.61 | 307.56 | 50,277,856 | +10.50(+3.54%) |
Nov 05, 2021 | 301.40 | 313.51 | 293.64 | 297.06 | 85,257,864 | -9.46(-3.09%) |
Nov 04, 2021 | 271.87 | 313.17 | 270.76 | 306.52 | 115,481,216 | +40.96(+15.42%) |
Nov 03, 2021 | 266.29 | 267.43 | 261.94 | 265.57 | 23,998,716 | +1.97(+0.75%) |
Nov 02, 2021 | 257.82 | 266.37 | 257.60 | 263.60 | 29,437,964 | +5.73(+2.22%) |
Nov 01, 2021 | 256.09 | 258.54 | 254.72 | 257.87 | 26,602,536 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.69 | 249.61 | 255.28 | 29,297,668 | +6.25(+2.51%) |
Oct 28, 2021 | 248.40 | 249.11 | 249.02 | 23,433,806 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.36 | 250.51 | 242.44 | 244.13 | 24,616,948 | -2.66(-1.08%) |
Oct 26, 2021 | 239.52 | 246.79 | 48,642,788 | +15.49(+6.70%) | ||
Oct 25, 2021 | 229.38 | 233.19 | 231.30 | 23,035,198 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.88 | 225.26 | 226.91 | 24,977,114 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.63 | 226.76 | 220.49 | 226.57 | 18,771,206 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.48 | 220.74 | 14,643,947 | -1.82(-0.82%) |
Oct 19, 2021 | 222.42 | 223.44 | 220.03 | 222.56 | 16,164,159 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.88 | 18,963,502 | +3.59(+1.65%) |
Oct 15, 2021 | 217.76 | 218.97 | 216.28 | 218.28 | 22,735,110 | +1.16(+0.53%) |
Oct 14, 2021 | 212.55 | 217.21 | 210.89 | 217.12 | 24,372,410 | +8.06(+3.85%) |
Oct 13, 2021 | 208.86 | 209.57 | 206.81 | 209.07 | 18,178,442 | +2.68(+1.30%) |
Oct 12, 2021 | 207.95 | 210.24 | 204.96 | 206.39 | 16,221,939 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.63 | 16,346,336 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.73 | 207.43 | 207.99 | 15,149,358 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.89 | 209.40 | 210.42 | 25,690,772 | +3.74(+1.81%) |
Oct 06, 2021 | 200.89 | 206.88 | 200.69 | 206.68 | 29,743,350 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.16 | 198.23 | 204.19 | 27,956,052 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.10 | 195.25 | 197.01 | 34,568,136 | -10.08(-4.87%) |
Oct 01, 2021 | 207.18 | 208.27 | 201.72 | 207.10 | 24,135,224 | +0.26(+0.13%) |
Sep 30, 2021 | 207.36 | 210.33 | 206.56 | 206.84 | 22,129,834 | +1.99(+0.97%) |
Sep 29, 2021 | 209.08 | 209.84 | 204.35 | 204.85 | 21,847,322 | -1.82(-0.88%) |
Sep 28, 2021 | 211.80 | 213.86 | 206.19 | 206.67 | 34,320,800 | -9.56(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.92 | 216.22 | 24,544,496 | -4.24(-1.92%) |
Sep 24, 2021 | 220.36 | 221.15 | 218.27 | 220.47 | 21,799,436 | -4.00(-1.78%) |
Sep 23, 2021 | 221.06 | 225.00 | 218.56 | 224.47 | 24,878,206 | +5.40(+2.47%) |
Sep 22, 2021 | 213.32 | 219.26 | 211.63 | 219.07 | 26,889,916 | +6.94(+3.27%) |
Sep 21, 2021 | 213.83 | 213.92 | 209.18 | 212.13 | 20,490,448 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 214.00 | 206.30 | 210.80 | 34,947,004 | -7.86(-3.59%) |
Sep 17, 2021 | 222.66 | 222.87 | 217.96 | 218.66 | 29,495,902 | -3.41(-1.54%) |
Sep 16, 2021 | 221.49 | 222.43 | 218.93 | 222.08 | 15,622,463 | -0.99(-0.44%) |
Sep 15, 2021 | 222.75 | 223.32 | 219.32 | 223.06 | 16,675,572 | +0.89(+0.40%) |
Sep 14, 2021 | 222.41 | 223.75 | 220.52 | 222.18 | 20,001,496 | +1.00(+0.45%) |
Sep 13, 2021 | 226.49 | 229.28 | 218.24 | 221.18 | 29,786,310 | -3.25(-1.45%) |
Sep 10, 2021 | 223.13 | 225.91 | 222.36 | 224.43 | 24,891,610 | +3.00(+1.36%) |
Sep 09, 2021 | 222.78 | 225.03 | 220.97 | 221.43 | 19,709,462 | -1.61(-0.72%) |
Sep 08, 2021 | 224.78 | 225.74 | 219.43 | 223.03 | 25,463,988 | -3.19(-1.41%) |
Sep 07, 2021 | 227.98 | 228.64 | 224.88 | 226.23 | 19,810,392 | -1.85(-0.81%) |
Sep 03, 2021 | 222.91 | 229.50 | 221.66 | 228.08 | 28,126,696 | +4.46(+2.00%) |
Sep 02, 2021 | 224.83 | 225.58 | 222.60 | 223.61 | 18,824,908 | -0.45(-0.20%) |
Sep 01, 2021 | 224.50 | 226.62 | 223.22 | 224.06 | 20,197,594 | +0.56(+0.25%) |
Aug 31, 2021 | 226.60 | 226.60 | 220.86 | 223.50 | 26,015,704 | -2.99(-1.32%) |
Aug 30, 2021 | 227.91 | 230.03 | 225.12 | 226.49 | 26,321,190 | +0.51(+0.23%) |
Aug 27, 2021 | 221.46 | 226.83 | 221.29 | 225.98 | 30,524,800 | +5.68(+2.58%) |
Aug 26, 2021 | 221.62 | 223.01 | 217.53 | 220.30 | 23,797,404 | -1.45(-0.65%) |
Aug 25, 2021 | 217.00 | 224.31 | 216.88 | 221.75 | 34,814,528 | +4.19(+1.93%) |
Aug 24, 2021 | 217.16 | 219.21 | 214.98 | 217.56 | 29,732,350 | -1.65(-0.75%) |
Aug 23, 2021 | 209.35 | 219.59 | 209.14 | 219.20 | 57,634,924 | +11.40(+5.49%) |
Aug 20, 2021 | 199.57 | 208.29 | 198.99 | 207.80 | 67,691,192 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.60 | 187.30 | 197.64 | 76,755,496 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 196.00 | 189.67 | 190.07 | 28,542,120 | -4.16(-2.14%) |
Aug 17, 2021 | 196.51 | 197.36 | 192.34 | 194.24 | 20,477,192 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.52 | 194.19 | 199.22 | 21,140,230 | -2.32(-1.15%) |
Aug 13, 2021 | 198.71 | 201.79 | 198.17 | 201.53 | 18,338,018 | +2.86(+1.44%) |
Aug 12, 2021 | 198.36 | 199.94 | 195.86 | 198.68 | 15,200,156 | +2.03(+1.03%) |
Aug 11, 2021 | 200.09 | 200.15 | 193.97 | 196.65 | 18,616,588 | -2.37(-1.19%) |
Aug 10, 2021 | 202.87 | 203.95 | 198.00 | 199.02 | 17,947,326 | -3.58(-1.77%) |
Aug 09, 2021 | 204.11 | 204.73 | 201.08 | 202.60 | 14,665,231 | -0.71(-0.35%) |
Aug 06, 2021 | 204.89 | 205.35 | 201.75 | 203.31 | 17,887,014 | -2.71(-1.31%) |
Aug 05, 2021 | 204.65 | 206.97 | 203.07 | 206.01 | 21,160,356 | +3.62(+1.79%) |
Aug 04, 2021 | 199.56 | 202.83 | 197.94 | 202.39 | 23,157,198 | +4.58(+2.32%) |
Aug 03, 2021 | 197.06 | 201.87 | 191.87 | 197.81 | 30,209,396 | +0.65(+0.33%) |
Aug 02, 2021 | 196.66 | 199.27 | 193.28 | 197.16 | 21,772,388 | +2.51(+1.29%) |
Jul 30, 2021 | 193.85 | 195.96 | 192.30 | 194.65 | 18,381,482 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.19 | 192.95 | 196.28 | 19,079,974 | +1.59(+0.82%) |
Jul 28, 2021 | 192.86 | 196.12 | 189.62 | 194.69 | 20,237,576 | +2.94(+1.54%) |
Jul 27, 2021 | 192.32 | 195.88 | 187.09 | 191.75 | 24,908,486 | -0.86(-0.45%) |
Jul 26, 2021 | 192.78 | 194.09 | 188.81 | 192.61 | 20,416,806 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.66 | 192.17 | 195.24 | 19,601,168 | -0.36(-0.18%) |
Jul 22, 2021 | 196.08 | 198.51 | 192.43 | 195.60 | 32,419,480 | +1.84(+0.95%) |
Jul 21, 2021 | 188.50 | 194.93 | 187.10 | 193.77 | 37,230,740 | +7.97(+4.29%) |
Jul 20, 2021 | 186.98 | 188.06 | 181.33 | 185.80 | 43,520,732 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.35 | 187.47 | 74,950,552 | +6.18(+3.41%) |
Jul 16, 2021 | 189.98 | 191.24 | 180.42 | 181.30 | 68,942,312 | -8.04(-4.25%) |
Jul 15, 2021 | 197.78 | 198.13 | 188.26 | 189.34 | 55,101,036 | -8.74(-4.41%) |
Jul 14, 2021 | 203.23 | 203.83 | 197.19 | 198.07 | 38,058,684 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.26 | 200.79 | 202.08 | 29,099,732 | -2.69(-1.31%) |
Jul 12, 2021 | 202.05 | 204.97 | 201.53 | 204.77 | 32,228,190 | +4.61(+2.31%) |
Jul 09, 2021 | 199.28 | 200.46 | 197.20 | 200.16 | 29,714,460 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.67 | 198.69 | 50,400,544 | -4.68(-2.30%) |
Jul 07, 2021 | 208.18 | 208.29 | 202.97 | 203.37 | 41,888,972 | -3.26(-1.58%) |
Jul 06, 2021 | 207.02 | 208.06 | 203.15 | 206.63 | 44,721,920 | +2.11(+1.03%) |
Jul 02, 2021 | 204.05 | 204.70 | 202.53 | 204.52 | 34,398,952 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.21 | 199.84 | 201.77 | 48,077,752 | +2.09(+1.05%) |
Jun 30, 2021 | 199.65 | 201.28 | 198.29 | 199.68 | 32,693,728 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.64 | 196.23 | 199.92 | 36,776,248 | +0.42(+0.21%) |
Jun 28, 2021 | 193.28 | 200.44 | 192.86 | 199.51 | 49,594,672 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.62 | 189.98 | 27,884,624 | -1.74(-0.91%) |
Jun 24, 2021 | 191.95 | 193.87 | 190.55 | 191.72 | 32,128,430 | +1.48(+0.78%) |
Jun 23, 2021 | 189.75 | 191.17 | 188.75 | 190.24 | 33,244,900 | +1.70(+0.90%) |
Jun 22, 2021 | 184.40 | 189.31 | 183.54 | 188.54 | 58,078,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.05 | 177.92 | 183.96 | 67,319,192 | -2.11(-1.13%) |
Jun 18, 2021 | 187.52 | 193.42 | 185.52 | 186.07 | 97,053,560 | -0.19(-0.10%) |
Jun 17, 2021 | 177.44 | 188.03 | 177.26 | 186.25 | 80,903,152 | +8.46(+4.76%) |
Jun 16, 2021 | 177.60 | 179.24 | 175.54 | 177.80 | 30,734,060 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.58 | 24,320,444 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.88 | 32,185,808 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.14 | 177.94 | 41,702,596 | +4.00(+2.30%) |
Jun 10, 2021 | 173.20 | 174.62 | 171.46 | 173.95 | 28,817,114 | +0.67(+0.38%) |
Jun 09, 2021 | 174.86 | 175.45 | 172.26 | 173.28 | 38,219,164 | -0.95(-0.54%) |
Jun 08, 2021 | 174.93 | 175.87 | 172.17 | 174.23 | 32,416,670 | -1.62(-0.92%) |
Jun 07, 2021 | 175.37 | 177.78 | 171.59 | 175.85 | 57,740,316 | +0.41(+0.23%) |
Jun 04, 2021 | 170.79 | 176.26 | 170.62 | 175.44 | 61,833,600 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.51 | 169.37 | 58,085,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.21 | 168.86 | 162.04 | 167.46 | 59,488,816 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.33 | 47,321,536 | +0.20(+0.12%) |
May 28, 2021 | 154.71 | 162.46 | 154.71 | 162.13 | 64,640,628 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.30 | 154.58 | 58,210,440 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.63 | 155.56 | 156.69 | 36,940,176 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.88 | 154.52 | 156.17 | 43,558,344 | +0.36(+0.23%) |
May 24, 2021 | 151.83 | 157.14 | 151.46 | 155.81 | 55,506,972 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,435,464 | +3.78(+2.60%) |
May 20, 2021 | 142.75 | 146.55 | 142.43 | 145.84 | 32,188,998 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.52 | 135.17 | 140.38 | 34,446,260 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.77 | 139.88 | 18,624,508 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.42 | 138.26 | 141.38 | 21,727,028 | -0.77(-0.54%) |
May 14, 2021 | 138.63 | 143.00 | 137.22 | 142.15 | 25,914,050 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.33 | 136.39 | 28,614,300 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.32 | 30,372,878 | -5.47(-3.83%) |
May 11, 2021 | 137.98 | 143.27 | 137.23 | 142.78 | 28,609,478 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.38 | 26,923,748 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,130 | +2.89(+1.99%) |
May 06, 2021 | 144.67 | 145.43 | 141.90 | 144.95 | 19,352,728 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.85 | 143.59 | 144.30 | 29,249,790 | +1.07(+0.75%) |
May 04, 2021 | 146.09 | 146.09 | 139.83 | 143.23 | 40,587,252 | -4.85(-3.27%) |
May 03, 2021 | 150.96 | 152.17 | 147.59 | 148.08 | 20,415,994 | -1.72(-1.15%) |
Apr 30, 2021 | 151.45 | 153.35 | 149.68 | 149.80 | 20,230,272 | -3.15(-2.06%) |
Apr 29, 2021 | 153.70 | 154.06 | 150.42 | 152.95 | 17,346,482 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.02 | 151.86 | 152.47 | 20,971,680 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.40 | 153.25 | 153.52 | 16,483,482 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.49 | 150.96 | 154.48 | 19,810,778 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.05 | 148.71 | 152.35 | 22,821,728 | +4.14(+2.79%) |
Apr 22, 2021 | 153.45 | 154.08 | 147.55 | 148.21 | 27,806,656 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.73 | 153.31 | 21,698,558 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.67 | 149.34 | 151.42 | 33,455,400 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.77 | 152.03 | 153.32 | 40,502,248 | -5.50(-3.46%) |
Apr 16, 2021 | 160.22 | 161.34 | 158.34 | 158.81 | 33,585,932 | -2.24(-1.39%) |
Apr 15, 2021 | 156.32 | 161.83 | 156.01 | 161.06 | 59,924,876 | +8.59(+5.63%) |
Apr 14, 2021 | 155.94 | 156.90 | 151.98 | 152.47 | 38,602,764 | -4.02(-2.57%) |
Apr 13, 2021 | 152.02 | 156.69 | 150.96 | 156.49 | 67,699,528 | +4.70(+3.09%) |
Apr 12, 2021 | 142.62 | 153.22 | 141.12 | 151.79 | 86,996,144 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.80 | 141.47 | 143.72 | 19,554,954 | +0.83(+0.58%) |
Apr 08, 2021 | 142.25 | 144.43 | 142.21 | 142.89 | 24,461,248 | +1.73(+1.23%) |
Apr 07, 2021 | 138.54 | 142.16 | 136.85 | 141.16 | 25,156,492 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.27 | 137.47 | 138.34 | 19,188,200 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.87 | 137.06 | 139.60 | 25,585,706 | +1.75(+1.27%) |
Apr 01, 2021 | 135.46 | 138.43 | 134.85 | 137.85 | 30,887,466 | +4.63(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,520,994 | +4.76(+3.70%) |
Mar 30, 2021 | 128.17 | 129.50 | 126.80 | 128.47 | 20,047,788 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.23 | 27,400,174 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,467,956 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.90 | 122.48 | 125.11 | 29,541,928 | -1.08(-0.85%) |
Mar 24, 2021 | 131.26 | 131.33 | 126.12 | 126.18 | 24,606,904 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.19 | 129.96 | 130.45 | 22,234,030 | -1.15(-0.88%) |
Mar 22, 2021 | 128.88 | 133.68 | 128.82 | 131.60 | 29,825,034 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.21 | 29,978,894 | +1.23(+0.97%) |
Mar 18, 2021 | 131.11 | 131.58 | 126.92 | 126.98 | 29,467,022 | -6.17(-4.64%) |
Mar 17, 2021 | 130.14 | 134.27 | 129.64 | 133.15 | 24,410,056 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,243,866 | +1.00(+0.76%) |
Mar 15, 2021 | 128.40 | 131.81 | 127.42 | 131.66 | 22,266,526 | +3.35(+2.61%) |
Mar 12, 2021 | 126.24 | 128.64 | 125.65 | 128.31 | 24,443,694 | -1.37(-1.06%) |
Mar 11, 2021 | 129.25 | 130.21 | 127.10 | 129.68 | 30,003,120 | +5.24(+4.21%) |
Mar 10, 2021 | 127.75 | 129.55 | 124.33 | 124.44 | 38,473,940 | -0.52(-0.42%) |
Mar 09, 2021 | 121.07 | 125.92 | 120.36 | 124.96 | 52,182,616 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.43 | 115.40 | 115.67 | 54,313,184 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,408,496 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.42 | 57,303,212 | -4.34(-3.39%) |
Mar 03, 2021 | 133.95 | 134.21 | 127.69 | 127.75 | 37,710,776 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,404,642 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.10 | 35,290,916 | +1.27(+0.93%) |
Feb 26, 2021 | 137.21 | 138.23 | 133.30 | 136.83 | 50,208,056 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.42 | 131.86 | 132.77 | 81,905,272 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.66 | 44,088,656 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.59 | 141.09 | 39,186,092 | -2.13(-1.49%) |
Feb 22, 2021 | 147.35 | 150.99 | 142.92 | 143.23 | 32,536,586 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.13 | 148.92 | 27,234,920 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.95 | 23,441,398 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.89 | 147.46 | 148.72 | 27,554,890 | -4.23(-2.77%) |
Feb 16, 2021 | 150.23 | 153.37 | 149.16 | 152.95 | 32,229,552 | +3.68(+2.47%) |
Feb 12, 2021 | 150.16 | 152.56 | 147.41 | 149.27 | 37,561,824 | -2.89(-1.90%) |
Feb 11, 2021 | 149.46 | 152.37 | 148.91 | 152.16 | 45,085,316 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.71 | 143.09 | 147.30 | 48,507,944 | +5.00(+3.51%) |
Feb 09, 2021 | 143.08 | 145.50 | 141.90 | 142.31 | 28,788,774 | -1.75(-1.22%) |
Feb 08, 2021 | 136.96 | 144.41 | 136.96 | 144.06 | 43,474,776 | +8.46(+6.24%) |
Feb 05, 2021 | 136.94 | 137.06 | 135.15 | 135.60 | 16,954,120 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.33 | 20,150,520 | +1.34(+0.99%) |
Feb 03, 2021 | 136.05 | 139.00 | 134.85 | 134.99 | 24,563,748 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.41 | 132.55 | 135.26 | 22,040,696 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.07 | 21,704,070 | +2.47(+1.90%) |
Jan 29, 2021 | 130.45 | 133.04 | 128.82 | 129.60 | 27,217,680 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.31 | 130.21 | 22,796,638 | +1.33(+1.03%) |
Jan 27, 2021 | 132.00 | 132.02 | 127.64 | 128.88 | 37,069,212 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.57 | 134.04 | 16,364,169 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.97 | 132.06 | 136.22 | 25,153,208 | -0.59(-0.43%) |
Jan 22, 2021 | 137.09 | 138.10 | 135.96 | 136.81 | 24,738,388 | -1.55(-1.12%) |
Jan 21, 2021 | 133.88 | 139.67 | 132.23 | 138.36 | 33,796,176 | +5.01(+3.75%) |
Jan 20, 2021 | 130.82 | 134.00 | 130.27 | 133.35 | 25,803,316 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.64 | 128.15 | 129.95 | 22,495,680 | +1.65(+1.29%) |
Jan 15, 2021 | 131.98 | 132.95 | 128.19 | 128.30 | 27,841,912 | -3.40(-2.58%) |
Jan 14, 2021 | 135.44 | 135.69 | 131.50 | 131.70 | 28,291,698 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.94 | 133.54 | 135.01 | 21,013,886 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.23 | 133.14 | 134.54 | 29,177,682 | -1.36(-1.00%) |
Jan 11, 2021 | 133.88 | 139.29 | 133.32 | 135.90 | 51,953,652 | +3.44(+2.60%) |
Jan 08, 2021 | 133.32 | 133.90 | 130.12 | 132.46 | 29,320,106 | -0.67(-0.50%) |
Jan 07, 2021 | 129.38 | 133.47 | 128.57 | 133.13 | 46,175,848 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.15 | 125.57 | 125.86 | 58,042,996 | -7.89(-5.90%) |
Jan 05, 2021 | 130.70 | 134.13 | 130.57 | 133.74 | 32,230,820 | +2.91(+2.22%) |