Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 219.80 | 228.25 | 212.67 | 228.07 | 54,467,984 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.60 | 216.43 | 219.12 | 57,347,780 | -8.27(-3.64%) |
Jan 26, 2022 | 232.06 | 240.22 | 222.68 | 227.39 | 75,556,552 | +4.47(+2.01%) |
Jan 25, 2022 | 225.13 | 229.10 | 219.68 | 222.91 | 66,198,436 | -10.46(-4.48%) |
Jan 24, 2022 | 222.97 | 233.46 | 208.57 | 233.38 | 91,841,640 | -0.02(-0.01%) |
Jan 21, 2022 | 234.73 | 247.87 | 232.29 | 233.40 | 72,003,016 | -7.75(-3.21%) |
Jan 20, 2022 | 252.67 | 255.42 | 240.59 | 241.15 | 43,374,436 | -9.16(-3.66%) |
Jan 19, 2022 | 260.41 | 265.05 | 250.16 | 250.31 | 48,745,424 | -8.35(-3.23%) |
Jan 18, 2022 | 262.22 | 265.99 | 257.38 | 258.65 | 42,492,508 | -3.47(-1.32%) |
Jan 14, 2022 | 262.12 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.38 | 283.69 | 264.59 | 265.36 | 54,429,640 | -14.22(-5.09%) |
Jan 12, 2022 | 280.26 | 285.53 | 275.68 | 279.58 | 38,330,736 | +1.82(+0.65%) |
Jan 11, 2022 | 272.83 | 280.24 | 268.00 | 277.76 | 40,395,492 | +4.16(+1.52%) |
Jan 10, 2022 | 265.42 | 274.29 | 256.06 | 273.60 | 59,444,712 | +1.53(+0.56%) |
Jan 07, 2022 | 281.00 | 283.81 | 270.18 | 272.07 | 41,054,096 | -9.30(-3.30%) |
Jan 06, 2022 | 276.00 | 283.57 | 270.25 | 281.37 | 45,427,880 | +5.73(+2.08%) |
Jan 05, 2022 | 289.07 | 293.73 | 274.93 | 275.64 | 49,719,728 | -16.84(-5.76%) |
Jan 04, 2022 | 302.33 | 304.24 | 283.08 | 292.47 | 52,703,996 | -8.30(-2.76%) |
Jan 03, 2022 | 297.71 | 306.66 | 297.45 | 300.77 | 39,211,508 | +7.09(+2.41%) |
Dec 31, 2021 | 296.31 | 301.73 | 292.88 | 293.68 | 26,691,906 | -1.75(-0.59%) |
Dec 30, 2021 | 297.83 | 304.09 | 294.97 | 295.43 | 30,817,742 | -4.14(-1.38%) |
Dec 29, 2021 | 302.29 | 305.04 | 293.23 | 299.57 | 34,286,920 | -3.21(-1.06%) |
Dec 28, 2021 | 312.66 | 312.84 | 299.68 | 302.78 | 42,025,212 | -6.22(-2.01%) |
Dec 27, 2021 | 296.17 | 310.41 | 295.97 | 309.00 | 40,358,540 | +13.03(+4.40%) |
Dec 23, 2021 | 297.12 | 300.15 | 293.57 | 295.97 | 34,352,468 | +2.40(+0.82%) |
Dec 22, 2021 | 288.49 | 295.12 | 284.07 | 293.57 | 40,108,016 | +3.14(+1.08%) |
Dec 21, 2021 | 283.33 | 290.77 | 273.61 | 290.44 | 52,390,016 | +13.65(+4.93%) |
Dec 20, 2021 | 272.65 | 281.03 | 269.60 | 276.79 | 46,384,752 | -0.82(-0.30%) |
Dec 17, 2021 | 279.44 | 288.80 | 277.19 | 277.61 | 71,766,864 | -5.85(-2.06%) |
Dec 16, 2021 | 311.07 | 311.15 | 280.52 | 283.46 | 70,669,936 | -20.69(-6.80%) |
Dec 15, 2021 | 283.59 | 304.56 | 277.97 | 304.15 | 69,713,808 | +21.19(+7.49%) |
Dec 14, 2021 | 276.59 | 286.36 | 272.10 | 282.96 | 66,732,916 | +1.76(+0.63%) |
Dec 13, 2021 | 302.05 | 302.50 | 280.75 | 281.20 | 59,663,972 | -20.34(-6.75%) |
Dec 10, 2021 | 311.05 | 312.59 | 298.18 | 301.54 | 48,953,876 | -2.91(-0.96%) |
Dec 09, 2021 | 316.88 | 321.58 | 303.84 | 304.45 | 48,856,600 | -13.34(-4.20%) |
Dec 08, 2021 | 319.52 | 322.43 | 313.75 | 317.80 | 47,554,144 | +8.25(+2.66%) |
Dec 07, 2021 | 309.12 | 324.02 | 306.65 | 309.55 | 59,189,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.36 | 301.97 | 279.97 | 299.93 | 65,934,768 | -6.55(-2.14%) |
Dec 03, 2021 | 319.53 | 320.82 | 300.86 | 306.48 | 54,511,976 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.31 | 309.80 | 320.79 | 47,197,132 | +6.90(+2.20%) |
Dec 01, 2021 | 331.71 | 332.41 | 313.34 | 313.89 | 48,515,080 | -12.35(-3.79%) |
Nov 30, 2021 | 331.17 | 333.00 | 318.14 | 326.24 | 62,192,556 | -6.99(-2.10%) |
Nov 29, 2021 | 323.15 | 333.59 | 323.15 | 333.23 | 45,779,436 | +15.40(+4.84%) |
Nov 26, 2021 | 325.49 | 326.58 | 313.00 | 317.83 | 28,351,970 | -8.39(-2.57%) |
Nov 24, 2021 | 314.11 | 328.03 | 308.79 | 326.22 | 43,585,092 | +72.05(+28.35%) |
Nov 23, 2021 | 314.85 | 323.09 | 197.09 | 254.17 | 53,238,472 | -80.40(-24.03%) |
Nov 22, 2021 | 334.64 | 345.92 | 318.50 | 334.57 | 75,416,056 | +7.36(+2.25%) |
Nov 19, 2021 | 321.92 | 330.36 | 318.55 | 327.21 | 53,471,152 | +10.96(+3.47%) |
Nov 18, 2021 | 323.16 | 327.08 | 315.57 | 316.25 | 78,192,104 | +24.10(+8.25%) |
Nov 17, 2021 | 303.70 | 304.36 | 287.55 | 292.15 | 42,470,000 | -9.40(-3.12%) |
Nov 16, 2021 | 297.12 | 303.42 | 296.59 | 301.55 | 26,330,284 | +1.78(+0.59%) |
Nov 15, 2021 | 305.04 | 305.92 | 292.01 | 299.78 | 38,460,996 | -3.64(-1.20%) |
Nov 12, 2021 | 299.63 | 306.31 | 295.83 | 303.42 | 41,370,800 | +0.00(+0.00%) |
Nov 11, 2021 | 304.20 | 305.42 | 297.30 | 303.42 | 33,107,486 | +1.90(+0.63%) |
Nov 10, 2021 | 293.10 | 301.52 | 63,574,760 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.31 | 322.59 | 299.17 | 306.09 | 64,625,344 | -1.47(-0.48%) |
Nov 08, 2021 | 301.01 | 310.51 | 298.60 | 307.55 | 50,279,548 | +10.50(+3.54%) |
Nov 05, 2021 | 301.39 | 313.50 | 293.63 | 297.05 | 85,260,736 | -9.46(-3.09%) |
Nov 04, 2021 | 271.86 | 313.15 | 270.75 | 306.51 | 115,485,104 | +40.95(+15.42%) |
Nov 03, 2021 | 266.28 | 267.42 | 261.94 | 265.56 | 23,999,524 | +1.97(+0.75%) |
Nov 02, 2021 | 257.81 | 266.36 | 257.59 | 263.59 | 29,438,956 | +5.73(+2.22%) |
Nov 01, 2021 | 256.08 | 258.53 | 254.72 | 257.86 | 26,603,432 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.68 | 249.60 | 255.27 | 29,298,654 | +6.25(+2.51%) |
Oct 28, 2021 | 248.39 | 249.11 | 249.02 | 23,434,594 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.35 | 250.50 | 242.44 | 244.12 | 24,617,778 | -2.66(-1.08%) |
Oct 26, 2021 | 239.51 | 246.78 | 48,644,424 | +15.48(+6.69%) | ||
Oct 25, 2021 | 229.37 | 233.18 | 231.29 | 23,035,974 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.87 | 225.25 | 226.90 | 24,977,954 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.62 | 226.75 | 220.48 | 226.56 | 18,771,838 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.47 | 220.73 | 14,644,440 | -1.82(-0.82%) |
Oct 19, 2021 | 222.41 | 223.44 | 220.02 | 222.55 | 16,164,703 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.87 | 18,964,140 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.28 | 218.28 | 22,735,876 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.21 | 210.89 | 217.12 | 24,373,232 | +8.06(+3.85%) |
Oct 13, 2021 | 208.85 | 209.57 | 206.80 | 209.06 | 18,179,054 | +2.68(+1.30%) |
Oct 12, 2021 | 207.94 | 210.24 | 204.96 | 206.38 | 16,222,485 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.62 | 16,346,886 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.72 | 207.42 | 207.98 | 15,149,868 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.88 | 209.39 | 210.42 | 25,691,636 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,744,352 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.15 | 198.23 | 204.19 | 27,956,994 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.09 | 195.24 | 197.01 | 34,569,300 | -10.08(-4.87%) |
Oct 01, 2021 | 207.17 | 208.26 | 201.71 | 207.09 | 24,136,036 | +0.26(+0.13%) |
Sep 30, 2021 | 207.35 | 210.33 | 206.55 | 206.83 | 22,130,580 | +1.99(+0.97%) |
Sep 29, 2021 | 209.07 | 209.84 | 204.35 | 204.85 | 21,848,058 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.85 | 206.18 | 206.66 | 34,321,956 | -9.55(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.91 | 216.22 | 24,545,324 | -4.24(-1.92%) |
Sep 24, 2021 | 220.35 | 221.14 | 218.26 | 220.46 | 21,800,170 | -4.00(-1.78%) |
Sep 23, 2021 | 221.05 | 224.99 | 218.55 | 224.47 | 24,879,044 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,890,822 | +6.94(+3.27%) |
Sep 21, 2021 | 213.82 | 213.91 | 209.17 | 212.12 | 20,491,138 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 213.99 | 206.29 | 210.80 | 34,948,180 | -7.86(-3.59%) |
Sep 17, 2021 | 222.65 | 222.86 | 217.96 | 218.65 | 29,496,894 | -3.41(-1.54%) |
Sep 16, 2021 | 221.48 | 222.42 | 218.92 | 222.07 | 15,622,989 | -0.99(-0.44%) |
Sep 15, 2021 | 222.74 | 223.32 | 219.31 | 223.06 | 16,676,133 | +0.89(+0.40%) |
Sep 14, 2021 | 222.40 | 223.75 | 220.51 | 222.17 | 20,002,168 | +1.00(+0.45%) |
Sep 13, 2021 | 226.48 | 229.28 | 218.24 | 221.17 | 29,787,314 | -3.26(-1.45%) |
Sep 10, 2021 | 223.13 | 225.90 | 222.35 | 224.43 | 24,892,448 | +3.01(+1.36%) |
Sep 09, 2021 | 222.77 | 225.02 | 220.96 | 221.42 | 19,710,126 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.73 | 219.42 | 223.03 | 25,464,846 | -3.20(-1.41%) |
Sep 07, 2021 | 227.97 | 228.63 | 224.87 | 226.22 | 19,811,058 | -1.85(-0.81%) |
Sep 03, 2021 | 222.90 | 229.50 | 221.65 | 228.07 | 28,127,644 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.57 | 222.59 | 223.61 | 18,825,542 | -0.45(-0.20%) |
Sep 01, 2021 | 224.50 | 226.61 | 223.21 | 224.06 | 20,198,274 | +0.56(+0.25%) |
Aug 31, 2021 | 226.59 | 226.59 | 220.85 | 223.50 | 26,016,580 | -2.99(-1.32%) |
Aug 30, 2021 | 227.90 | 230.03 | 225.11 | 226.48 | 26,322,078 | +0.51(+0.23%) |
Aug 27, 2021 | 221.45 | 226.82 | 221.28 | 225.97 | 30,525,830 | +5.68(+2.58%) |
Aug 26, 2021 | 221.61 | 223.01 | 217.52 | 220.29 | 23,798,206 | -1.45(-0.65%) |
Aug 25, 2021 | 216.99 | 224.31 | 216.87 | 221.74 | 34,815,704 | +4.19(+1.93%) |
Aug 24, 2021 | 217.15 | 219.20 | 214.97 | 217.55 | 29,733,354 | -1.65(-0.75%) |
Aug 23, 2021 | 209.34 | 219.58 | 209.13 | 219.19 | 57,636,868 | +11.40(+5.49%) |
Aug 20, 2021 | 199.56 | 208.28 | 198.98 | 207.79 | 67,693,472 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.59 | 187.29 | 197.63 | 76,758,080 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 195.99 | 189.67 | 190.07 | 28,543,084 | -4.16(-2.14%) |
Aug 17, 2021 | 196.50 | 197.35 | 192.33 | 194.23 | 20,477,884 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.51 | 194.19 | 199.21 | 21,140,944 | -2.31(-1.15%) |
Aug 13, 2021 | 198.70 | 201.78 | 198.16 | 201.53 | 18,338,636 | +2.86(+1.44%) |
Aug 12, 2021 | 198.35 | 199.94 | 195.85 | 198.67 | 15,200,669 | +2.03(+1.03%) |
Aug 11, 2021 | 200.08 | 200.14 | 193.96 | 196.64 | 18,617,216 | -2.37(-1.19%) |
Aug 10, 2021 | 202.86 | 203.94 | 198.00 | 199.01 | 17,947,932 | -3.58(-1.77%) |
Aug 09, 2021 | 204.10 | 204.72 | 201.08 | 202.59 | 14,665,726 | -0.71(-0.35%) |
Aug 06, 2021 | 204.88 | 205.34 | 201.75 | 203.30 | 17,887,618 | -2.71(-1.31%) |
Aug 05, 2021 | 204.64 | 206.97 | 203.06 | 206.01 | 21,161,068 | +3.62(+1.79%) |
Aug 04, 2021 | 199.55 | 202.82 | 197.93 | 202.38 | 23,157,980 | +4.58(+2.32%) |
Aug 03, 2021 | 197.05 | 201.87 | 191.86 | 197.80 | 30,210,416 | +0.65(+0.33%) |
Aug 02, 2021 | 196.65 | 199.26 | 193.27 | 197.15 | 21,773,122 | +2.50(+1.29%) |
Jul 30, 2021 | 193.84 | 195.96 | 192.29 | 194.65 | 18,382,102 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.18 | 192.94 | 196.28 | 19,080,618 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.12 | 189.62 | 194.69 | 20,238,258 | +2.94(+1.54%) |
Jul 27, 2021 | 192.31 | 195.88 | 187.08 | 191.74 | 24,909,326 | -0.86(-0.45%) |
Jul 26, 2021 | 192.77 | 194.08 | 188.81 | 192.60 | 20,417,496 | -2.64(-1.35%) |
Jul 23, 2021 | 196.22 | 196.65 | 192.16 | 195.24 | 19,601,828 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.50 | 192.42 | 195.60 | 32,420,572 | +1.84(+0.95%) |
Jul 21, 2021 | 188.49 | 194.93 | 187.09 | 193.76 | 37,231,996 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.05 | 181.32 | 185.79 | 43,522,200 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.34 | 187.47 | 74,953,080 | +6.18(+3.41%) |
Jul 16, 2021 | 189.97 | 191.24 | 180.41 | 181.29 | 68,944,640 | -8.04(-4.25%) |
Jul 15, 2021 | 197.77 | 198.12 | 188.25 | 189.33 | 55,102,896 | -8.74(-4.41%) |
Jul 14, 2021 | 203.22 | 203.82 | 197.18 | 198.07 | 38,059,968 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.25 | 200.79 | 202.07 | 29,100,714 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.97 | 201.52 | 204.76 | 32,229,276 | +4.61(+2.31%) |
Jul 09, 2021 | 199.27 | 200.45 | 197.20 | 200.15 | 29,715,462 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.66 | 198.68 | 50,402,244 | -4.68(-2.30%) |
Jul 07, 2021 | 208.17 | 208.28 | 202.96 | 203.36 | 41,890,384 | -3.26(-1.58%) |
Jul 06, 2021 | 207.01 | 208.05 | 203.15 | 206.62 | 44,723,428 | +2.11(+1.03%) |
Jul 02, 2021 | 204.04 | 204.69 | 202.52 | 204.51 | 34,400,112 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.20 | 199.84 | 201.76 | 48,079,372 | +2.09(+1.05%) |
Jun 30, 2021 | 199.64 | 201.27 | 198.29 | 199.67 | 32,694,830 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.63 | 196.22 | 199.92 | 36,777,488 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.44 | 192.85 | 199.50 | 49,596,344 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.61 | 189.98 | 27,885,564 | -1.74(-0.91%) |
Jun 24, 2021 | 191.94 | 193.86 | 190.55 | 191.72 | 32,129,514 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.75 | 190.24 | 33,246,022 | +1.70(+0.90%) |
Jun 22, 2021 | 184.39 | 189.30 | 183.54 | 188.54 | 58,080,880 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.04 | 177.91 | 183.95 | 67,321,464 | -2.11(-1.13%) |
Jun 18, 2021 | 187.51 | 193.41 | 185.51 | 186.06 | 97,056,832 | -0.19(-0.10%) |
Jun 17, 2021 | 177.43 | 188.02 | 177.25 | 186.25 | 80,905,880 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.23 | 175.53 | 177.79 | 30,735,096 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.57 | 24,321,264 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.87 | 32,186,894 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.13 | 177.94 | 41,704,004 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.46 | 173.94 | 28,818,086 | +0.67(+0.38%) |
Jun 09, 2021 | 174.85 | 175.44 | 172.25 | 173.28 | 38,220,456 | -0.95(-0.54%) |
Jun 08, 2021 | 174.93 | 175.87 | 172.17 | 174.22 | 32,417,764 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.77 | 171.59 | 175.84 | 57,742,264 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.26 | 170.62 | 175.43 | 61,835,684 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.50 | 169.36 | 58,087,132 | +1.91(+1.14%) |
Jun 02, 2021 | 162.20 | 168.85 | 162.03 | 167.45 | 59,490,824 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.32 | 47,323,132 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,642,808 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.29 | 154.57 | 58,212,408 | -2.11(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.69 | 36,941,424 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.87 | 154.52 | 156.17 | 43,559,816 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.14 | 151.46 | 155.81 | 55,508,844 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,437,744 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.55 | 142.42 | 145.84 | 32,190,084 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.52 | 135.16 | 140.38 | 34,447,420 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.76 | 139.88 | 18,625,136 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.41 | 138.26 | 141.37 | 21,727,762 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 143.00 | 137.21 | 142.15 | 25,914,924 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.32 | 136.38 | 28,615,264 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.31 | 30,373,904 | -5.47(-3.83%) |
May 11, 2021 | 137.98 | 143.26 | 137.23 | 142.78 | 28,610,442 | +0.41(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.37 | 26,924,656 | -5.46(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,906 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.90 | 144.94 | 19,353,382 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.84 | 143.59 | 144.30 | 29,250,778 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.23 | 40,588,620 | -4.84(-3.27%) |
May 03, 2021 | 150.95 | 152.16 | 147.58 | 148.07 | 20,416,684 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.80 | 20,230,956 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.06 | 150.42 | 152.94 | 17,347,068 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,972,386 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.39 | 153.24 | 153.51 | 16,484,038 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.48 | 150.95 | 154.47 | 19,811,446 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.04 | 148.71 | 152.35 | 22,822,498 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.08 | 147.54 | 148.21 | 27,807,594 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.72 | 153.30 | 21,699,290 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.66 | 149.33 | 151.41 | 33,456,530 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.76 | 152.03 | 153.31 | 40,503,612 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.34 | 158.34 | 158.81 | 33,587,064 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.82 | 156.00 | 161.05 | 59,926,896 | +8.58(+5.63%) |
Apr 14, 2021 | 155.94 | 156.89 | 151.97 | 152.47 | 38,604,068 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.69 | 150.96 | 156.48 | 67,701,808 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.79 | 86,999,080 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.79 | 141.47 | 143.71 | 19,555,614 | +0.83(+0.58%) |
Apr 08, 2021 | 142.25 | 144.43 | 142.21 | 142.89 | 24,462,074 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,157,342 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,188,846 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.06 | 139.60 | 25,586,570 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.43 | 134.84 | 137.84 | 30,888,508 | +4.62(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,522,058 | +4.76(+3.70%) |
Mar 30, 2021 | 128.16 | 129.50 | 126.80 | 128.46 | 20,048,464 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.22 | 27,401,098 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,469,184 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.89 | 122.48 | 125.10 | 29,542,926 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.33 | 126.12 | 126.18 | 24,607,734 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.45 | 22,234,780 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.68 | 128.81 | 131.60 | 29,826,040 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.20 | 29,979,906 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.58 | 126.92 | 126.97 | 29,468,018 | -6.18(-4.64%) |
Mar 17, 2021 | 130.14 | 134.26 | 129.64 | 133.15 | 24,410,880 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,244,784 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.81 | 127.42 | 131.65 | 22,267,276 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.31 | 24,444,518 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.68 | 30,004,134 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.33 | 124.44 | 38,475,240 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.92 | 120.35 | 124.95 | 52,184,376 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.40 | 115.66 | 54,315,016 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,410,336 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.41 | 57,305,144 | -4.33(-3.39%) |
Mar 03, 2021 | 133.95 | 134.20 | 127.69 | 127.75 | 37,712,048 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,405,532 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.09 | 35,292,108 | +1.27(+0.93%) |
Feb 26, 2021 | 137.21 | 138.22 | 133.30 | 136.83 | 50,209,752 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.41 | 131.85 | 132.76 | 81,908,040 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.65 | 44,090,144 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.58 | 141.09 | 39,187,416 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.98 | 142.92 | 143.22 | 32,537,684 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.12 | 148.92 | 27,235,838 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.94 | 23,442,190 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.88 | 147.46 | 148.71 | 27,555,820 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.37 | 149.15 | 152.94 | 32,230,640 | +3.68(+2.47%) |
Feb 12, 2021 | 150.15 | 152.56 | 147.41 | 149.26 | 37,563,092 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.37 | 148.90 | 152.15 | 45,086,836 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.70 | 143.08 | 147.30 | 48,509,580 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.30 | 28,789,746 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,476,244 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,954,692 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.32 | 20,151,200 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.85 | 134.99 | 24,564,576 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.40 | 132.55 | 135.25 | 22,041,440 | +3.19(+2.42%) |