Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 164.76 | 169.07 | 168.82 | 1,811,474 | +4.80(+2.93%) | |
Jan 28, 2022 | 161.97 | 164.08 | 156.63 | 164.02 | 2,530,056 | +2.90(+1.80%) |
Jan 27, 2022 | 169.92 | 170.63 | 160.79 | 161.12 | 2,284,100 | -7.37(-4.37%) |
Jan 26, 2022 | 171.50 | 174.54 | 167.01 | 168.49 | 1,567,461 | -0.28(-0.17%) |
Jan 25, 2022 | 171.38 | 172.21 | 167.38 | 168.77 | 1,499,820 | -6.59(-3.76%) |
Jan 24, 2022 | 171.69 | 176.02 | 166.79 | 175.36 | 1,525,673 | +1.94(+1.12%) |
Jan 21, 2022 | 175.53 | 177.05 | 173.04 | 173.42 | 3,302,691 | -4.06(-2.29%) |
Jan 20, 2022 | 181.84 | 183.93 | 176.95 | 177.48 | 1,313,953 | -2.97(-1.65%) |
Jan 19, 2022 | 181.66 | 185.00 | 179.80 | 180.45 | 1,144,430 | -0.97(-0.53%) |
Jan 18, 2022 | 183.66 | 185.17 | 180.96 | 181.42 | 1,137,878 | -5.72(-3.06%) |
Jan 14, 2022 | 187.14 | 0 | +0.53(+0.28%) | |||
Jan 13, 2022 | 190.40 | 191.78 | 186.22 | 186.61 | 1,198,107 | -3.79(-1.99%) |
Jan 12, 2022 | 192.75 | 193.92 | 189.88 | 190.40 | 745,091 | -1.30(-0.68%) |
Jan 11, 2022 | 188.00 | 191.85 | 185.85 | 191.70 | 984,893 | +4.92(+2.63%) |
Jan 10, 2022 | 185.79 | 186.95 | 182.17 | 186.78 | 1,415,446 | -1.22(-0.65%) |
Jan 07, 2022 | 191.98 | 193.06 | 186.85 | 188.00 | 1,001,736 | -4.59(-2.38%) |
Jan 06, 2022 | 192.20 | 194.83 | 190.43 | 192.59 | 798,284 | +0.43(+0.22%) |
Jan 05, 2022 | 196.38 | 197.00 | 191.96 | 192.16 | 1,166,534 | -5.20(-2.63%) |
Jan 04, 2022 | 202.65 | 202.67 | 194.75 | 197.36 | 1,333,517 | -5.30(-2.62%) |
Jan 03, 2022 | 205.88 | 207.22 | 201.48 | 202.66 | 947,126 | -3.85(-1.86%) |
Dec 31, 2021 | 206.57 | 207.73 | 206.01 | 206.51 | 511,753 | -0.29(-0.14%) |
Dec 30, 2021 | 207.64 | 209.08 | 206.70 | 206.80 | 545,068 | -0.49(-0.24%) |
Dec 29, 2021 | 208.25 | 208.48 | 206.54 | 207.29 | 397,528 | +0.40(+0.19%) |
Dec 28, 2021 | 207.93 | 208.06 | 205.48 | 206.89 | 450,834 | -1.04(-0.50%) |
Dec 27, 2021 | 202.55 | 208.17 | 202.55 | 207.93 | 868,025 | +6.50(+3.23%) |
Dec 23, 2021 | 200.71 | 203.09 | 200.56 | 201.43 | 636,770 | +0.82(+0.41%) |
Dec 22, 2021 | 197.91 | 200.82 | 196.92 | 200.61 | 823,542 | +3.03(+1.53%) |
Dec 21, 2021 | 195.60 | 197.66 | 194.47 | 197.58 | 985,576 | +3.36(+1.73%) |
Dec 20, 2021 | 196.06 | 197.25 | 192.08 | 194.22 | 1,141,430 | -2.98(-1.51%) |
Dec 17, 2021 | 197.48 | 199.58 | 196.52 | 197.20 | 2,137,647 | -1.39(-0.70%) |
Dec 16, 2021 | 203.61 | 204.90 | 198.03 | 198.59 | 1,289,561 | -5.42(-2.66%) |
Dec 15, 2021 | 199.00 | 204.29 | 197.44 | 204.01 | 1,082,041 | +6.02(+3.04%) |
Dec 14, 2021 | 203.14 | 203.14 | 195.33 | 197.99 | 1,270,854 | -6.10(-2.99%) |
Dec 13, 2021 | 202.39 | 205.48 | 201.25 | 204.09 | 1,124,933 | +2.24(+1.11%) |
Dec 10, 2021 | 200.97 | 202.09 | 198.93 | 201.85 | 816,327 | +1.22(+0.61%) |
Dec 09, 2021 | 201.75 | 203.49 | 200.08 | 200.63 | 714,293 | -1.56(-0.77%) |
Dec 08, 2021 | 202.44 | 204.05 | 201.63 | 202.19 | 954,124 | -0.24(-0.12%) |
Dec 07, 2021 | 199.69 | 203.12 | 199.33 | 202.43 | 1,424,100 | +7.28(+3.73%) |
Dec 06, 2021 | 199.98 | 199.98 | 192.63 | 195.15 | 1,188,702 | -4.08(-2.05%) |
Dec 03, 2021 | 200.00 | 201.49 | 196.05 | 199.23 | 1,324,274 | +0.75(+0.38%) |
Dec 02, 2021 | 193.50 | 199.93 | 193.07 | 198.48 | 1,198,951 | +4.81(+2.48%) |
Dec 01, 2021 | 197.00 | 198.45 | 193.45 | 193.67 | 1,346,705 | -0.81(-0.42%) |
Nov 30, 2021 | 196.31 | 197.74 | 193.34 | 194.48 | 2,596,042 | -3.26(-1.65%) |
Nov 29, 2021 | 194.00 | 198.97 | 193.90 | 197.74 | 1,413,868 | +6.37(+3.33%) |
Nov 26, 2021 | 197.67 | 199.32 | 190.69 | 191.37 | 809,645 | -8.29(-4.15%) |
Nov 24, 2021 | 195.04 | 200.76 | 193.51 | 199.66 | 1,779,997 | +4.37(+2.24%) |
Nov 23, 2021 | 192.04 | 198.59 | 190.46 | 195.29 | 1,657,013 | +3.35(+1.75%) |
Nov 22, 2021 | 194.16 | 197.70 | 191.70 | 191.94 | 1,631,865 | -2.69(-1.38%) |
Nov 19, 2021 | 195.00 | 196.18 | 193.55 | 194.63 | 1,160,411 | +0.36(+0.19%) |
Nov 18, 2021 | 194.86 | 194.72 | 194.26 | 194.27 | 1,341,130 | -0.08(-0.04%) |
Nov 17, 2021 | 192.00 | 194.47 | 189.69 | 194.35 | 1,044,237 | +1.64(+0.85%) |
Nov 16, 2021 | 187.53 | 193.18 | 187.52 | 192.71 | 1,098,150 | +4.52(+2.40%) |
Nov 15, 2021 | 187.11 | 189.05 | 186.09 | 188.19 | 589,304 | +1.57(+0.84%) |
Nov 12, 2021 | 186.71 | 187.00 | 185.16 | 186.62 | 698,749 | +0.86(+0.46%) |
Nov 11, 2021 | 184.71 | 186.65 | 184.02 | 185.76 | 510,257 | +2.15(+1.17%) |
Nov 10, 2021 | 184.69 | 183.61 | 710,198 | -2.25(-1.21%) | ||
Nov 09, 2021 | 186.00 | 187.76 | 184.89 | 185.86 | 579,708 | -0.42(-0.23%) |
Nov 08, 2021 | 185.24 | 186.85 | 183.60 | 186.28 | 514,375 | +2.60(+1.42%) |
Nov 05, 2021 | 186.90 | 187.78 | 183.17 | 183.68 | 1,078,095 | -2.38(-1.28%) |
Nov 04, 2021 | 184.00 | 186.10 | 183.33 | 186.06 | 777,549 | +2.60(+1.42%) |
Nov 03, 2021 | 184.11 | 184.72 | 181.99 | 183.46 | 737,172 | -1.33(-0.72%) |
Nov 02, 2021 | 182.00 | 185.41 | 181.16 | 184.79 | 819,317 | +3.76(+2.08%) |
Nov 01, 2021 | 180.50 | 181.68 | 179.28 | 181.03 | 514,215 | +1.01(+0.56%) |
Oct 29, 2021 | 178.26 | 180.25 | 178.07 | 180.02 | 703,604 | +0.67(+0.37%) |
Oct 28, 2021 | 178.00 | 180.30 | 177.78 | 179.35 | 400,004 | +2.41(+1.36%) |
Oct 27, 2021 | 177.44 | 179.49 | 176.65 | 176.94 | 359,964 | -0.84(-0.47%) |
Oct 26, 2021 | 178.65 | 177.78 | 636,638 | +0.18(+0.10%) | ||
Oct 25, 2021 | 176.56 | 178.34 | 175.22 | 177.60 | 463,843 | +1.38(+0.78%) |
Oct 22, 2021 | 176.65 | 178.80 | 175.93 | 176.22 | 417,711 | -0.23(-0.13%) |
Oct 21, 2021 | 174.68 | 176.54 | 173.31 | 176.45 | 647,193 | +2.32(+1.33%) |
Oct 20, 2021 | 175.00 | 176.43 | 173.50 | 174.13 | 473,097 | -0.59(-0.34%) |
Oct 19, 2021 | 173.26 | 174.85 | 172.98 | 174.72 | 606,447 | +2.09(+1.21%) |
Oct 18, 2021 | 168.57 | 172.90 | 168.20 | 172.63 | 646,048 | +3.92(+2.32%) |
Oct 15, 2021 | 168.81 | 169.58 | 167.95 | 168.71 | 1,094,737 | +0.44(+0.26%) |
Oct 14, 2021 | 165.59 | 168.46 | 165.59 | 168.27 | 583,233 | +4.24(+2.58%) |
Oct 13, 2021 | 162.43 | 165.00 | 161.60 | 164.03 | 893,688 | +2.72(+1.69%) |
Oct 12, 2021 | 162.94 | 162.97 | 160.43 | 161.31 | 915,551 | -0.37(-0.23%) |
Oct 11, 2021 | 161.14 | 163.56 | 161.01 | 161.68 | 706,856 | -0.08(-0.05%) |
Oct 08, 2021 | 163.25 | 163.43 | 160.94 | 161.76 | 670,401 | -1.47(-0.90%) |
Oct 07, 2021 | 163.15 | 166.32 | 162.76 | 163.23 | 1,037,330 | +2.08(+1.29%) |
Oct 06, 2021 | 160.71 | 162.17 | 159.07 | 161.15 | 1,037,536 | -1.60(-0.98%) |
Oct 05, 2021 | 161.92 | 163.79 | 161.32 | 162.75 | 812,389 | +1.59(+0.99%) |
Oct 04, 2021 | 164.88 | 165.54 | 159.39 | 161.16 | 1,187,158 | -4.26(-2.58%) |
Oct 01, 2021 | 164.73 | 166.25 | 163.23 | 165.42 | 801,014 | +1.13(+0.69%) |
Sep 30, 2021 | 167.64 | 168.91 | 164.21 | 164.29 | 1,240,914 | -2.60(-1.56%) |
Sep 29, 2021 | 168.57 | 170.46 | 166.79 | 166.89 | 1,126,562 | -1.01(-0.60%) |
Sep 28, 2021 | 175.01 | 175.76 | 167.90 | 167.90 | 1,394,071 | -8.93(-5.05%) |
Sep 27, 2021 | 177.29 | 177.57 | 175.50 | 176.83 | 876,898 | -1.55(-0.87%) |
Sep 24, 2021 | 178.87 | 179.12 | 177.64 | 178.38 | 576,823 | -1.37(-0.76%) |
Sep 23, 2021 | 177.63 | 180.71 | 177.34 | 179.75 | 634,515 | +3.03(+1.71%) |
Sep 22, 2021 | 174.92 | 177.51 | 174.28 | 176.72 | 642,857 | +2.49(+1.43%) |
Sep 21, 2021 | 175.29 | 175.29 | 172.77 | 174.23 | 704,438 | +0.35(+0.20%) |
Sep 20, 2021 | 174.88 | 174.88 | 172.53 | 173.88 | 1,109,846 | -3.57(-2.01%) |
Sep 17, 2021 | 178.52 | 179.99 | 177.18 | 177.45 | 1,167,177 | -2.33(-1.30%) |
Sep 16, 2021 | 179.33 | 180.00 | 178.11 | 179.78 | 609,612 | +0.14(+0.08%) |
Sep 15, 2021 | 178.61 | 180.40 | 177.77 | 179.64 | 578,537 | +1.47(+0.83%) |
Sep 14, 2021 | 178.93 | 179.16 | 177.50 | 178.17 | 923,893 | +0.00(+0.00%) |
Sep 13, 2021 | 181.00 | 181.09 | 176.90 | 178.17 | 1,351,723 | -1.97(-1.09%) |
Sep 10, 2021 | 181.95 | 182.00 | 179.92 | 180.14 | 629,650 | -0.65(-0.36%) |
Sep 09, 2021 | 181.91 | 181.91 | 180.16 | 180.79 | 939,881 | -0.67(-0.37%) |
Sep 08, 2021 | 180.70 | 181.56 | 179.31 | 181.46 | 529,835 | +0.29(+0.16%) |
Sep 07, 2021 | 181.10 | 182.49 | 180.43 | 181.17 | 596,294 | -0.11(-0.06%) |
Sep 03, 2021 | 180.25 | 182.14 | 180.00 | 181.28 | 715,509 | +0.99(+0.55%) |
Sep 02, 2021 | 179.73 | 180.32 | 178.98 | 180.29 | 554,722 | +1.57(+0.88%) |
Sep 01, 2021 | 178.96 | 179.85 | 177.01 | 178.72 | 1,335,185 | -0.66(-0.37%) |
Aug 31, 2021 | 180.04 | 180.07 | 177.28 | 179.38 | 1,017,742 | +0.29(+0.16%) |
Aug 30, 2021 | 177.77 | 180.40 | 177.77 | 179.09 | 596,952 | +1.58(+0.89%) |
Aug 27, 2021 | 176.00 | 178.32 | 174.82 | 177.51 | 786,669 | +1.93(+1.10%) |
Aug 26, 2021 | 174.58 | 175.90 | 173.96 | 175.58 | 1,067,903 | +0.94(+0.54%) |
Aug 25, 2021 | 174.79 | 175.32 | 173.93 | 174.64 | 1,146,877 | -0.29(-0.17%) |
Aug 24, 2021 | 173.25 | 175.14 | 172.75 | 174.93 | 1,065,965 | +3.61(+2.11%) |
Aug 23, 2021 | 169.49 | 172.91 | 169.34 | 171.32 | 804,079 | +2.53(+1.50%) |
Aug 20, 2021 | 166.36 | 169.22 | 166.08 | 168.79 | 807,200 | +2.10(+1.26%) |
Aug 19, 2021 | 163.64 | 168.94 | 161.11 | 166.69 | 1,389,607 | +3.03(+1.85%) |
Aug 18, 2021 | 163.80 | 165.26 | 163.11 | 163.66 | 1,066,408 | -0.76(-0.46%) |
Aug 17, 2021 | 165.75 | 165.81 | 163.18 | 164.42 | 543,463 | -2.23(-1.34%) |
Aug 16, 2021 | 165.59 | 166.69 | 164.47 | 166.65 | 452,880 | +0.55(+0.33%) |
Aug 13, 2021 | 165.43 | 166.25 | 164.16 | 166.10 | 503,726 | +1.07(+0.65%) |
Aug 12, 2021 | 165.00 | 165.11 | 163.23 | 165.03 | 576,209 | -0.02(-0.01%) |
Aug 11, 2021 | 165.61 | 165.62 | 163.67 | 165.05 | 585,086 | -0.58(-0.35%) |
Aug 10, 2021 | 167.58 | 167.99 | 164.51 | 165.63 | 680,246 | -1.32(-0.79%) |
Aug 09, 2021 | 166.42 | 167.15 | 166.07 | 166.95 | 501,304 | +0.35(+0.21%) |
Aug 06, 2021 | 166.59 | 167.63 | 166.00 | 166.60 | 587,018 | +0.20(+0.12%) |
Aug 05, 2021 | 167.40 | 167.62 | 165.53 | 166.40 | 951,759 | -0.67(-0.40%) |
Aug 04, 2021 | 166.30 | 168.17 | 166.04 | 167.07 | 598,209 | +0.36(+0.22%) |
Aug 03, 2021 | 165.42 | 166.88 | 164.48 | 166.71 | 758,658 | +1.80(+1.09%) |
Aug 02, 2021 | 165.00 | 165.48 | 163.80 | 164.91 | 848,403 | +0.36(+0.22%) |
Jul 30, 2021 | 161.03 | 164.88 | 161.03 | 164.55 | 1,047,170 | +2.84(+1.76%) |
Jul 29, 2021 | 160.99 | 162.86 | 160.71 | 161.71 | 829,909 | +1.56(+0.97%) |
Jul 28, 2021 | 159.27 | 161.20 | 159.03 | 160.15 | 663,355 | +1.31(+0.82%) |
Jul 27, 2021 | 159.83 | 159.83 | 156.23 | 158.84 | 894,086 | -1.14(-0.71%) |
Jul 26, 2021 | 159.50 | 159.98 | 158.34 | 159.98 | 510,807 | +0.28(+0.18%) |
Jul 23, 2021 | 159.55 | 160.86 | 158.23 | 159.70 | 546,426 | +1.12(+0.71%) |
Jul 22, 2021 | 159.00 | 159.38 | 158.31 | 158.58 | 544,762 | +0.12(+0.08%) |
Jul 21, 2021 | 157.07 | 158.49 | 156.63 | 158.46 | 470,468 | +1.87(+1.19%) |
Jul 20, 2021 | 155.60 | 157.44 | 155.02 | 156.59 | 849,150 | +1.81(+1.17%) |
Jul 19, 2021 | 153.15 | 154.88 | 152.96 | 154.78 | 799,275 | -0.23(-0.15%) |
Jul 16, 2021 | 157.19 | 157.75 | 154.84 | 155.01 | 2,269,894 | -1.55(-0.99%) |
Jul 15, 2021 | 157.16 | 157.41 | 155.61 | 156.56 | 848,814 | -1.36(-0.86%) |
Jul 14, 2021 | 158.19 | 158.82 | 157.30 | 157.92 | 761,730 | +0.50(+0.32%) |
Jul 13, 2021 | 157.72 | 158.58 | 156.99 | 157.42 | 743,204 | -0.30(-0.19%) |
Jul 12, 2021 | 156.50 | 158.13 | 156.06 | 157.72 | 1,397,214 | +1.91(+1.23%) |
Jul 09, 2021 | 154.92 | 155.91 | 154.06 | 155.81 | 475,481 | +1.64(+1.06%) |
Jul 08, 2021 | 153.53 | 155.59 | 151.85 | 154.17 | 512,130 | -1.13(-0.73%) |
Jul 07, 2021 | 155.00 | 155.53 | 153.46 | 155.30 | 788,846 | +1.14(+0.74%) |
Jul 06, 2021 | 153.40 | 154.31 | 151.54 | 154.16 | 700,886 | +1.01(+0.66%) |
Jul 02, 2021 | 152.52 | 153.43 | 150.35 | 153.15 | 836,646 | -0.41(-0.27%) |
Jul 01, 2021 | 154.52 | 154.52 | 152.93 | 153.56 | 1,137,254 | -0.85(-0.55%) |
Jun 30, 2021 | 155.00 | 155.10 | 153.81 | 154.41 | 939,568 | -1.38(-0.89%) |
Jun 29, 2021 | 154.41 | 155.88 | 154.00 | 155.79 | 600,097 | +1.38(+0.89%) |
Jun 28, 2021 | 153.24 | 154.88 | 153.11 | 154.41 | 500,399 | +1.09(+0.71%) |
Jun 25, 2021 | 153.04 | 153.98 | 152.70 | 153.32 | 1,026,278 | +0.66(+0.43%) |
Jun 24, 2021 | 151.90 | 153.21 | 151.15 | 152.66 | 604,989 | +1.71(+1.13%) |
Jun 23, 2021 | 150.61 | 151.27 | 150.25 | 150.95 | 1,665,936 | +0.38(+0.25%) |
Jun 22, 2021 | 148.61 | 150.80 | 148.07 | 150.57 | 917,023 | +1.49(+1.00%) |
Jun 21, 2021 | 148.03 | 149.47 | 146.31 | 149.08 | 986,467 | +1.60(+1.08%) |
Jun 18, 2021 | 148.31 | 149.62 | 146.90 | 147.48 | 1,533,503 | -1.87(-1.25%) |
Jun 17, 2021 | 148.90 | 151.93 | 148.53 | 149.35 | 982,251 | +0.45(+0.30%) |
Jun 16, 2021 | 148.50 | 149.73 | 147.45 | 148.90 | 788,504 | +0.92(+0.62%) |
Jun 15, 2021 | 149.34 | 150.69 | 147.81 | 147.98 | 1,198,081 | -0.60(-0.40%) |
Jun 14, 2021 | 148.19 | 148.67 | 146.93 | 148.58 | 670,171 | +0.75(+0.51%) |
Jun 11, 2021 | 149.15 | 149.15 | 146.93 | 147.83 | 637,430 | -1.11(-0.75%) |
Jun 10, 2021 | 147.00 | 148.98 | 146.67 | 148.94 | 413,018 | +1.97(+1.34%) |
Jun 09, 2021 | 149.14 | 149.26 | 146.90 | 146.97 | 462,077 | -1.77(-1.19%) |
Jun 08, 2021 | 148.92 | 149.43 | 147.88 | 148.74 | 656,183 | +0.59(+0.40%) |
Jun 07, 2021 | 148.88 | 150.05 | 147.36 | 148.15 | 908,481 | -0.73(-0.49%) |
Jun 04, 2021 | 145.59 | 149.20 | 145.59 | 148.88 | 1,105,076 | +3.85(+2.65%) |
Jun 03, 2021 | 143.79 | 145.50 | 142.60 | 145.03 | 997,541 | +1.10(+0.76%) |
Jun 02, 2021 | 141.62 | 143.99 | 141.22 | 143.93 | 842,524 | +1.96(+1.38%) |
Jun 01, 2021 | 143.07 | 143.90 | 141.96 | 141.97 | 829,455 | -0.41(-0.29%) |
May 28, 2021 | 141.00 | 142.61 | 140.88 | 142.38 | 785,305 | +1.84(+1.31%) |
May 27, 2021 | 141.30 | 142.16 | 140.19 | 140.54 | 1,179,197 | -0.81(-0.57%) |
May 26, 2021 | 139.91 | 141.65 | 139.81 | 141.35 | 701,128 | +1.37(+0.98%) |
May 25, 2021 | 141.11 | 141.17 | 139.81 | 139.98 | 753,663 | -0.82(-0.58%) |
May 24, 2021 | 140.48 | 141.69 | 140.44 | 140.80 | 611,166 | +1.14(+0.82%) |
May 21, 2021 | 141.32 | 142.17 | 139.36 | 139.66 | 1,016,244 | -1.37(-0.97%) |
May 20, 2021 | 135.97 | 142.08 | 135.97 | 141.03 | 1,513,587 | +2.88(+2.08%) |
May 19, 2021 | 136.25 | 138.27 | 134.65 | 138.15 | 1,323,020 | -0.24(-0.17%) |
May 18, 2021 | 140.74 | 140.74 | 138.35 | 138.39 | 1,009,278 | -1.15(-0.82%) |
May 17, 2021 | 139.85 | 141.10 | 138.80 | 139.54 | 688,867 | -0.31(-0.22%) |
May 14, 2021 | 139.58 | 140.73 | 138.80 | 139.85 | 814,612 | +1.80(+1.30%) |
May 13, 2021 | 136.51 | 138.41 | 136.00 | 138.05 | 983,397 | +2.63(+1.94%) |
May 12, 2021 | 137.64 | 138.49 | 135.35 | 135.42 | 1,009,504 | -3.51(-2.53%) |
May 11, 2021 | 138.20 | 139.67 | 137.01 | 138.93 | 1,038,121 | -0.97(-0.69%) |
May 10, 2021 | 142.85 | 142.85 | 139.68 | 139.90 | 660,242 | -3.51(-2.45%) |
May 07, 2021 | 143.36 | 144.91 | 142.61 | 143.41 | 612,178 | +0.60(+0.42%) |
May 06, 2021 | 140.48 | 142.87 | 139.73 | 142.81 | 633,014 | +2.09(+1.49%) |
May 05, 2021 | 141.41 | 141.89 | 140.14 | 140.72 | 741,407 | +0.40(+0.29%) |
May 04, 2021 | 139.30 | 140.60 | 137.48 | 140.32 | 1,028,925 | -0.08(-0.06%) |
May 03, 2021 | 145.45 | 145.45 | 140.27 | 140.40 | 1,111,396 | -3.95(-2.74%) |
Apr 30, 2021 | 147.12 | 147.73 | 143.91 | 144.35 | 808,400 | -4.04(-2.72%) |
Apr 29, 2021 | 147.59 | 148.49 | 145.95 | 148.39 | 431,629 | +1.78(+1.21%) |
Apr 28, 2021 | 148.32 | 149.29 | 146.53 | 146.61 | 928,999 | -1.78(-1.20%) |
Apr 27, 2021 | 149.00 | 149.78 | 147.00 | 148.39 | 939,843 | -0.35(-0.24%) |
Apr 26, 2021 | 147.99 | 148.96 | 147.19 | 148.74 | 562,667 | +0.88(+0.60%) |
Apr 23, 2021 | 145.70 | 148.16 | 145.22 | 147.86 | 685,900 | +2.26(+1.55%) |
Apr 22, 2021 | 144.98 | 146.10 | 144.10 | 145.60 | 836,108 | +0.95(+0.66%) |
Apr 21, 2021 | 142.83 | 145.36 | 142.60 | 144.65 | 506,908 | +1.65(+1.15%) |
Apr 20, 2021 | 143.09 | 143.78 | 141.74 | 143.00 | 588,386 | -0.63(-0.44%) |
Apr 19, 2021 | 145.00 | 145.52 | 142.23 | 143.63 | 731,437 | -1.77(-1.22%) |
Apr 16, 2021 | 146.07 | 146.49 | 144.90 | 145.40 | 3,120,100 | +0.13(+0.09%) |
Apr 15, 2021 | 143.99 | 145.46 | 143.66 | 145.27 | 997,842 | +1.85(+1.29%) |
Apr 14, 2021 | 143.33 | 144.50 | 142.21 | 143.42 | 955,343 | -0.01(-0.01%) |
Apr 13, 2021 | 145.17 | 145.63 | 143.05 | 143.43 | 924,593 | -1.60(-1.10%) |
Apr 12, 2021 | 146.06 | 146.23 | 144.15 | 145.03 | 809,939 | -1.20(-0.82%) |
Apr 09, 2021 | 145.20 | 146.32 | 143.68 | 146.23 | 657,900 | +1.58(+1.09%) |
Apr 08, 2021 | 145.56 | 146.00 | 143.89 | 144.65 | 1,035,915 | +0.70(+0.49%) |
Apr 07, 2021 | 145.92 | 145.92 | 143.28 | 143.95 | 680,785 | -2.00(-1.37%) |
Apr 06, 2021 | 146.40 | 147.00 | 145.38 | 145.95 | 997,973 | -1.38(-0.94%) |
Apr 05, 2021 | 145.00 | 147.76 | 144.51 | 147.33 | 789,923 | +3.54(+2.46%) |
Apr 01, 2021 | 144.00 | 144.60 | 142.76 | 143.79 | 1,024,800 | +0.39(+0.27%) |
Mar 31, 2021 | 142.00 | 144.77 | 141.91 | 143.40 | 1,192,714 | +1.86(+1.31%) |
Mar 30, 2021 | 140.93 | 142.24 | 140.40 | 141.54 | 864,342 | +0.22(+0.16%) |
Mar 29, 2021 | 141.90 | 143.87 | 140.87 | 141.32 | 1,629,793 | -0.87(-0.61%) |
Mar 26, 2021 | 137.02 | 142.35 | 136.50 | 142.19 | 965,700 | +5.96(+4.37%) |
Mar 25, 2021 | 134.24 | 136.51 | 133.68 | 136.23 | 928,524 | +0.97(+0.72%) |
Mar 24, 2021 | 135.20 | 136.14 | 134.05 | 135.26 | 848,267 | +0.08(+0.06%) |
Mar 23, 2021 | 138.10 | 138.68 | 134.54 | 135.18 | 949,580 | -2.25(-1.64%) |
Mar 22, 2021 | 134.77 | 137.95 | 134.77 | 137.43 | 724,167 | +2.66(+1.97%) |
Mar 19, 2021 | 136.34 | 137.44 | 134.61 | 134.77 | 1,235,100 | -1.23(-0.90%) |
Mar 18, 2021 | 135.87 | 138.33 | 135.36 | 136.00 | 1,141,399 | -1.35(-0.98%) |
Mar 17, 2021 | 136.40 | 137.67 | 134.76 | 137.35 | 706,739 | -0.13(-0.09%) |
Mar 16, 2021 | 137.27 | 138.04 | 136.45 | 137.48 | 803,302 | +0.58(+0.42%) |
Mar 15, 2021 | 136.63 | 137.52 | 135.13 | 136.90 | 707,059 | +0.89(+0.65%) |
Mar 12, 2021 | 135.02 | 136.22 | 134.22 | 136.01 | 1,098,600 | -0.23(-0.17%) |
Mar 11, 2021 | 138.02 | 138.64 | 135.98 | 136.24 | 793,527 | +0.96(+0.71%) |
Mar 10, 2021 | 137.76 | 138.00 | 135.06 | 135.28 | 857,533 | -1.03(-0.76%) |
Mar 09, 2021 | 133.87 | 137.02 | 133.68 | 136.31 | 934,194 | +4.08(+3.09%) |
Mar 08, 2021 | 134.49 | 135.18 | 132.18 | 132.23 | 1,110,954 | -2.47(-1.83%) |
Mar 05, 2021 | 133.88 | 135.33 | 129.09 | 134.70 | 1,350,700 | +2.27(+1.71%) |
Mar 04, 2021 | 137.00 | 137.80 | 131.26 | 132.43 | 2,202,336 | -5.05(-3.67%) |
Mar 03, 2021 | 141.76 | 141.76 | 136.74 | 137.48 | 952,132 | -4.28(-3.02%) |
Mar 02, 2021 | 144.95 | 145.23 | 141.43 | 141.76 | 887,944 | -2.69(-1.86%) |
Mar 01, 2021 | 144.01 | 144.54 | 142.62 | 144.45 | 830,310 | +2.93(+2.07%) |
Feb 26, 2021 | 140.68 | 142.99 | 139.37 | 141.52 | 1,721,700 | +1.89(+1.35%) |
Feb 25, 2021 | 143.33 | 144.49 | 138.71 | 139.63 | 1,303,176 | -4.01(-2.79%) |
Feb 24, 2021 | 138.65 | 143.84 | 138.22 | 143.64 | 1,111,092 | +4.07(+2.92%) |
Feb 23, 2021 | 135.87 | 140.36 | 133.53 | 139.57 | 1,959,263 | +1.94(+1.41%) |
Feb 22, 2021 | 141.61 | 143.09 | 137.57 | 137.63 | 2,068,558 | -4.56(-3.21%) |
Feb 19, 2021 | 150.62 | 150.87 | 141.18 | 142.19 | 3,182,300 | -5.85(-3.95%) |
Feb 18, 2021 | 147.39 | 149.49 | 147.16 | 148.04 | 1,574,292 | -1.02(-0.68%) |
Feb 17, 2021 | 150.40 | 150.53 | 146.30 | 149.06 | 1,002,451 | -2.01(-1.33%) |
Feb 16, 2021 | 154.50 | 155.50 | 150.33 | 151.07 | 1,033,387 | -2.41(-1.57%) |
Feb 12, 2021 | 150.78 | 153.69 | 150.42 | 153.48 | 1,349,800 | +3.13(+2.08%) |
Feb 11, 2021 | 149.49 | 150.43 | 148.10 | 150.35 | 871,178 | +1.90(+1.28%) |
Feb 10, 2021 | 147.39 | 148.76 | 146.12 | 148.45 | 1,004,867 | +2.05(+1.40%) |
Feb 09, 2021 | 144.38 | 146.91 | 144.32 | 146.40 | 857,536 | +1.70(+1.17%) |
Feb 08, 2021 | 144.00 | 144.96 | 143.35 | 144.70 | 1,004,764 | +1.75(+1.22%) |
Feb 05, 2021 | 141.17 | 143.20 | 141.17 | 142.95 | 1,114,000 | +2.36(+1.68%) |
Feb 04, 2021 | 142.28 | 142.56 | 139.70 | 140.59 | 1,107,730 | -0.87(-0.62%) |
Feb 03, 2021 | 142.46 | 142.93 | 141.05 | 141.46 | 1,183,439 | -0.08(-0.06%) |
Feb 02, 2021 | 143.97 | 144.87 | 141.51 | 141.54 | 2,376,066 | -1.27(-0.89%) |