Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 155.59 | 158.29 | 158.12 | 2,009,446 | +1.71(+1.09%) | |
Jan 28, 2022 | 151.14 | 156.54 | 149.91 | 156.42 | 1,967,326 | +5.56(+3.69%) |
Jan 27, 2022 | 156.66 | 157.87 | 149.30 | 150.85 | 2,408,854 | -4.93(-3.16%) |
Jan 26, 2022 | 155.10 | 160.95 | 153.78 | 155.78 | 2,390,225 | +1.67(+1.08%) |
Jan 25, 2022 | 151.09 | 155.31 | 147.56 | 154.11 | 2,236,801 | +1.27(+0.83%) |
Jan 24, 2022 | 151.14 | 153.59 | 148.12 | 152.84 | 3,604,692 | -1.23(-0.80%) |
Jan 21, 2022 | 153.79 | 157.22 | 151.63 | 154.07 | 4,835,615 | +0.28(+0.19%) |
Jan 20, 2022 | 152.66 | 158.68 | 152.48 | 153.79 | 2,200,728 | +2.45(+1.62%) |
Jan 19, 2022 | 156.96 | 157.00 | 151.25 | 151.33 | 2,441,747 | -5.21(-3.33%) |
Jan 18, 2022 | 157.14 | 158.11 | 154.75 | 156.54 | 2,127,144 | -3.23(-2.02%) |
Jan 14, 2022 | 159.77 | 0 | -1.68(-1.04%) | |||
Jan 13, 2022 | 161.87 | 164.19 | 161.05 | 161.45 | 1,650,412 | -0.34(-0.21%) |
Jan 12, 2022 | 163.26 | 163.77 | 159.64 | 161.79 | 1,636,854 | -0.33(-0.21%) |
Jan 11, 2022 | 158.96 | 162.57 | 157.09 | 162.13 | 2,181,714 | +3.09(+1.94%) |
Jan 10, 2022 | 164.14 | 164.14 | 157.15 | 159.04 | 2,270,571 | -4.52(-2.77%) |
Jan 07, 2022 | 162.91 | 165.61 | 161.63 | 163.56 | 1,537,406 | +1.41(+0.87%) |
Jan 06, 2022 | 162.23 | 163.37 | 161.18 | 162.15 | 1,448,562 | +0.83(+0.52%) |
Jan 05, 2022 | 165.14 | 165.86 | 161.28 | 161.31 | 1,687,678 | -3.57(-2.17%) |
Jan 04, 2022 | 163.67 | 167.97 | 162.72 | 164.89 | 2,171,191 | +4.02(+2.50%) |
Jan 03, 2022 | 162.00 | 163.32 | 158.23 | 160.86 | 1,871,649 | -1.31(-0.81%) |
Dec 31, 2021 | 161.78 | 163.09 | 161.02 | 162.17 | 919,790 | +0.37(+0.23%) |
Dec 30, 2021 | 163.45 | 164.86 | 161.67 | 161.79 | 855,820 | -1.66(-1.01%) |
Dec 29, 2021 | 163.26 | 164.46 | 162.42 | 163.45 | 922,746 | -0.20(-0.12%) |
Dec 28, 2021 | 162.82 | 164.54 | 162.21 | 163.65 | 1,321,759 | +0.04(+0.02%) |
Dec 27, 2021 | 161.41 | 163.98 | 160.41 | 163.61 | 1,161,537 | +1.49(+0.92%) |
Dec 23, 2021 | 161.20 | 162.70 | 159.52 | 162.12 | 1,557,840 | +2.56(+1.61%) |
Dec 22, 2021 | 155.61 | 160.19 | 155.42 | 159.56 | 2,038,670 | +4.18(+2.69%) |
Dec 21, 2021 | 148.11 | 155.75 | 148.11 | 155.38 | 2,312,261 | +8.48(+5.77%) |
Dec 20, 2021 | 144.26 | 148.43 | 143.08 | 146.90 | 2,818,018 | -0.50(-0.34%) |
Dec 17, 2021 | 146.60 | 149.01 | 144.77 | 147.40 | 3,668,193 | -0.56(-0.38%) |
Dec 16, 2021 | 148.35 | 150.27 | 147.30 | 147.96 | 2,789,938 | -0.41(-0.28%) |
Dec 15, 2021 | 150.15 | 151.07 | 145.89 | 148.37 | 2,269,318 | -2.78(-1.84%) |
Dec 14, 2021 | 149.93 | 153.04 | 149.71 | 151.15 | 1,578,117 | +0.32(+0.21%) |
Dec 13, 2021 | 156.11 | 156.71 | 150.57 | 150.82 | 2,385,087 | -7.00(-4.43%) |
Dec 10, 2021 | 155.27 | 157.96 | 153.12 | 157.82 | 1,737,867 | +3.34(+2.16%) |
Dec 09, 2021 | 153.35 | 155.53 | 152.47 | 154.48 | 1,124,049 | -0.22(-0.15%) |
Dec 08, 2021 | 154.53 | 156.60 | 152.91 | 154.71 | 1,649,167 | +1.09(+0.71%) |
Dec 07, 2021 | 155.54 | 159.16 | 152.81 | 153.62 | 2,462,345 | -0.17(-0.11%) |
Dec 06, 2021 | 149.39 | 156.52 | 149.39 | 153.79 | 2,467,639 | +6.59(+4.48%) |
Dec 03, 2021 | 148.75 | 149.38 | 144.07 | 147.19 | 3,163,390 | -1.12(-0.75%) |
Dec 02, 2021 | 140.70 | 149.75 | 140.47 | 148.31 | 3,155,439 | +8.46(+6.05%) |
Dec 01, 2021 | 147.47 | 149.24 | 139.47 | 139.85 | 3,259,520 | -4.97(-3.43%) |
Nov 30, 2021 | 145.80 | 146.23 | 142.99 | 144.82 | 3,531,583 | -3.15(-2.13%) |
Nov 29, 2021 | 146.92 | 151.68 | 146.92 | 147.97 | 3,214,762 | +3.27(+2.26%) |
Nov 26, 2021 | 143.92 | 145.01 | 137.94 | 144.70 | 4,345,349 | -9.98(-6.45%) |
Nov 24, 2021 | 153.22 | 155.13 | 150.54 | 154.68 | 1,562,139 | +0.17(+0.11%) |
Nov 23, 2021 | 154.45 | 155.50 | 153.24 | 154.51 | 1,962,822 | +1.01(+0.66%) |
Nov 22, 2021 | 153.26 | 154.23 | 149.96 | 153.50 | 2,311,893 | +1.46(+0.96%) |
Nov 19, 2021 | 151.12 | 153.19 | 147.47 | 152.04 | 1,915,433 | -0.79(-0.52%) |
Nov 18, 2021 | 153.85 | 152.98 | 152.45 | 152.83 | 1,148,182 | -0.97(-0.63%) |
Nov 17, 2021 | 150.42 | 153.99 | 149.50 | 153.81 | 2,000,969 | +2.68(+1.77%) |
Nov 16, 2021 | 152.25 | 152.69 | 149.97 | 151.13 | 2,094,452 | -1.66(-1.09%) |
Nov 15, 2021 | 154.12 | 154.86 | 152.00 | 152.78 | 1,403,522 | -0.79(-0.51%) |
Nov 12, 2021 | 154.57 | 156.00 | 152.64 | 153.57 | 1,950,395 | -0.38(-0.25%) |
Nov 11, 2021 | 157.63 | 158.01 | 153.71 | 153.95 | 1,694,560 | -4.04(-2.56%) |
Nov 10, 2021 | 160.44 | 158.00 | 1,584,206 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.93 | 164.93 | 159.37 | 161.71 | 1,808,151 | -3.55(-2.15%) |
Nov 08, 2021 | 167.16 | 167.66 | 164.22 | 165.26 | 2,521,346 | +0.76(+0.47%) |
Nov 05, 2021 | 166.25 | 168.49 | 163.14 | 164.49 | 3,011,551 | +3.46(+2.15%) |
Nov 04, 2021 | 162.93 | 162.93 | 159.69 | 161.04 | 1,898,987 | -0.43(-0.27%) |
Nov 03, 2021 | 157.77 | 163.72 | 154.15 | 161.47 | 3,218,147 | +4.39(+2.79%) |
Nov 02, 2021 | 157.96 | 158.90 | 155.39 | 157.08 | 2,665,427 | -1.74(-1.09%) |
Nov 01, 2021 | 157.42 | 159.13 | 158.46 | 158.82 | 2,219,214 | +1.78(+1.13%) |
Oct 29, 2021 | 156.04 | 157.04 | 2,063,721 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.59 | 159.29 | 155.32 | 157.00 | 2,361,143 | +0.17(+0.11%) |
Oct 27, 2021 | 152.19 | 157.57 | 151.31 | 156.83 | 2,139,925 | +3.69(+2.41%) |
Oct 26, 2021 | 153.74 | 153.14 | 1,838,813 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.39 | 153.27 | 150.60 | 151.91 | 1,459,588 | +0.04(+0.03%) |
Oct 22, 2021 | 152.42 | 153.06 | 151.26 | 151.87 | 1,015,193 | -0.88(-0.58%) |
Oct 21, 2021 | 150.69 | 152.88 | 150.00 | 152.76 | 1,215,412 | +2.34(+1.55%) |
Oct 20, 2021 | 151.87 | 152.31 | 149.81 | 150.42 | 2,447,403 | -1.72(-1.13%) |
Oct 19, 2021 | 155.06 | 155.95 | 151.62 | 152.14 | 2,669,417 | -4.08(-2.61%) |
Oct 18, 2021 | 156.04 | 157.46 | 155.28 | 156.22 | 1,571,037 | -0.84(-0.54%) |
Oct 15, 2021 | 154.19 | 158.42 | 154.08 | 157.06 | 2,854,454 | +4.73(+3.11%) |
Oct 14, 2021 | 152.97 | 153.63 | 151.21 | 152.33 | 2,015,914 | +0.59(+0.39%) |
Oct 13, 2021 | 155.29 | 155.29 | 151.29 | 151.75 | 2,010,531 | -2.78(-1.80%) |
Oct 12, 2021 | 153.69 | 155.29 | 153.06 | 154.52 | 2,033,590 | +0.62(+0.40%) |
Oct 11, 2021 | 154.48 | 156.80 | 153.66 | 153.90 | 1,709,591 | -0.27(-0.17%) |
Oct 08, 2021 | 155.05 | 155.79 | 153.52 | 154.17 | 1,216,552 | -0.62(-0.40%) |
Oct 07, 2021 | 154.11 | 156.69 | 153.16 | 154.79 | 1,896,251 | +2.37(+1.55%) |
Oct 06, 2021 | 150.66 | 152.57 | 149.00 | 152.42 | 1,698,782 | -0.13(-0.08%) |
Oct 05, 2021 | 152.36 | 153.61 | 150.50 | 152.55 | 1,777,599 | +0.30(+0.19%) |
Oct 04, 2021 | 152.96 | 155.81 | 151.46 | 152.25 | 1,895,692 | -0.81(-0.53%) |
Oct 01, 2021 | 147.95 | 154.36 | 147.48 | 153.07 | 4,799,355 | +7.73(+5.32%) |
Sep 30, 2021 | 149.30 | 149.30 | 144.90 | 145.34 | 2,071,403 | -3.75(-2.51%) |
Sep 29, 2021 | 151.43 | 151.51 | 147.88 | 149.09 | 1,564,640 | -1.65(-1.09%) |
Sep 28, 2021 | 150.28 | 152.41 | 149.40 | 150.73 | 2,192,486 | -0.72(-0.47%) |
Sep 27, 2021 | 149.79 | 152.88 | 149.69 | 151.45 | 1,926,745 | +1.77(+1.18%) |
Sep 24, 2021 | 146.46 | 149.91 | 146.29 | 149.68 | 1,917,246 | +2.56(+1.74%) |
Sep 23, 2021 | 142.00 | 147.38 | 141.72 | 147.12 | 2,969,224 | +5.41(+3.82%) |
Sep 22, 2021 | 140.11 | 143.08 | 139.70 | 141.72 | 1,572,333 | +2.45(+1.76%) |
Sep 21, 2021 | 141.03 | 141.85 | 138.59 | 139.26 | 1,739,682 | -0.90(-0.64%) |
Sep 20, 2021 | 139.87 | 140.46 | 137.16 | 140.16 | 2,419,293 | -1.06(-0.75%) |
Sep 17, 2021 | 142.32 | 142.92 | 140.99 | 141.22 | 2,700,407 | -0.88(-0.62%) |
Sep 16, 2021 | 141.72 | 143.29 | 141.16 | 142.11 | 2,004,063 | +0.12(+0.08%) |
Sep 15, 2021 | 138.91 | 142.39 | 137.45 | 141.99 | 3,126,377 | +2.30(+1.64%) |
Sep 14, 2021 | 137.37 | 140.04 | 136.42 | 139.69 | 2,199,810 | +2.32(+1.69%) |
Sep 13, 2021 | 134.41 | 137.97 | 133.41 | 137.38 | 1,959,908 | +4.26(+3.20%) |
Sep 10, 2021 | 134.17 | 135.16 | 131.99 | 133.12 | 1,606,119 | -0.44(-0.33%) |
Sep 09, 2021 | 131.13 | 134.94 | 130.68 | 133.56 | 2,111,893 | +2.26(+1.72%) |
Sep 08, 2021 | 131.99 | 132.45 | 129.26 | 131.30 | 2,324,526 | -0.26(-0.19%) |
Sep 07, 2021 | 129.96 | 131.90 | 129.39 | 131.56 | 1,279,527 | +1.03(+0.79%) |
Sep 03, 2021 | 131.89 | 132.79 | 129.21 | 130.53 | 1,380,452 | -2.36(-1.77%) |
Sep 02, 2021 | 132.72 | 134.34 | 131.43 | 132.88 | 1,092,895 | +0.56(+0.42%) |
Sep 01, 2021 | 133.77 | 133.78 | 131.72 | 132.32 | 1,771,594 | -0.30(-0.23%) |
Aug 31, 2021 | 131.96 | 133.43 | 130.95 | 132.63 | 1,796,506 | +0.04(+0.03%) |
Aug 30, 2021 | 133.76 | 133.92 | 131.55 | 132.59 | 1,509,599 | -0.90(-0.68%) |
Aug 27, 2021 | 131.14 | 134.22 | 131.13 | 133.49 | 1,244,146 | +2.31(+1.76%) |
Aug 26, 2021 | 133.47 | 133.87 | 130.69 | 131.19 | 1,552,765 | -3.17(-2.36%) |
Aug 25, 2021 | 134.77 | 135.02 | 132.62 | 134.35 | 1,383,216 | +0.01(+0.01%) |
Aug 24, 2021 | 132.58 | 135.18 | 132.47 | 134.34 | 2,003,428 | +2.69(+2.04%) |
Aug 23, 2021 | 129.84 | 131.68 | 129.80 | 131.66 | 2,020,001 | +2.94(+2.29%) |
Aug 20, 2021 | 127.14 | 129.08 | 126.62 | 128.71 | 1,796,710 | +0.87(+0.68%) |
Aug 19, 2021 | 126.59 | 127.96 | 125.21 | 127.84 | 2,438,443 | +0.24(+0.19%) |
Aug 18, 2021 | 127.83 | 130.01 | 126.97 | 127.59 | 1,951,691 | -0.34(-0.27%) |
Aug 17, 2021 | 128.74 | 129.04 | 126.62 | 127.94 | 2,335,572 | -2.72(-2.08%) |
Aug 16, 2021 | 130.98 | 131.80 | 128.91 | 130.66 | 1,657,378 | -1.23(-0.93%) |
Aug 13, 2021 | 132.60 | 132.93 | 131.11 | 131.88 | 1,760,876 | -0.38(-0.29%) |
Aug 12, 2021 | 134.99 | 135.46 | 131.74 | 132.26 | 2,281,032 | -3.29(-2.43%) |
Aug 11, 2021 | 134.83 | 136.31 | 133.62 | 135.55 | 1,153,073 | +0.13(+0.09%) |
Aug 10, 2021 | 134.40 | 136.58 | 133.83 | 135.42 | 1,975,734 | +0.86(+0.64%) |
Aug 09, 2021 | 138.40 | 138.52 | 133.22 | 134.56 | 3,133,278 | -4.40(-3.16%) |
Aug 06, 2021 | 139.02 | 139.56 | 136.76 | 138.96 | 2,139,754 | -0.13(-0.09%) |
Aug 05, 2021 | 136.46 | 140.28 | 135.89 | 139.09 | 2,293,100 | +3.68(+2.72%) |
Aug 04, 2021 | 138.38 | 138.38 | 134.27 | 135.41 | 3,278,624 | -4.57(-3.27%) |
Aug 03, 2021 | 142.94 | 143.01 | 136.74 | 139.98 | 2,903,090 | -2.20(-1.55%) |
Aug 02, 2021 | 144.33 | 145.91 | 141.47 | 142.18 | 2,455,096 | -1.09(-0.76%) |
Jul 30, 2021 | 143.66 | 145.21 | 142.00 | 143.27 | 2,156,065 | -1.86(-1.28%) |
Jul 29, 2021 | 142.69 | 147.01 | 140.68 | 145.13 | 2,661,561 | +3.25(+2.29%) |
Jul 28, 2021 | 141.45 | 142.60 | 138.59 | 141.88 | 1,680,466 | +1.10(+0.78%) |
Jul 27, 2021 | 138.62 | 140.82 | 137.91 | 140.78 | 1,700,308 | +0.94(+0.67%) |
Jul 26, 2021 | 137.13 | 139.94 | 135.58 | 139.84 | 1,815,148 | +3.25(+2.38%) |
Jul 23, 2021 | 136.19 | 137.39 | 135.64 | 136.59 | 1,764,443 | +0.67(+0.49%) |
Jul 22, 2021 | 136.87 | 137.31 | 134.73 | 135.93 | 1,788,763 | -1.82(-1.32%) |
Jul 21, 2021 | 132.91 | 138.45 | 132.91 | 137.75 | 2,865,582 | +5.23(+3.95%) |
Jul 20, 2021 | 128.84 | 133.39 | 127.91 | 132.52 | 2,269,525 | +4.10(+3.19%) |
Jul 19, 2021 | 128.42 | 130.43 | 124.86 | 128.42 | 4,144,060 | -4.12(-3.11%) |
Jul 16, 2021 | 138.04 | 138.57 | 132.38 | 132.54 | 2,022,359 | -4.40(-3.21%) |
Jul 15, 2021 | 136.81 | 137.61 | 135.56 | 136.94 | 1,409,933 | -0.10(-0.07%) |
Jul 14, 2021 | 136.18 | 138.05 | 134.66 | 137.03 | 1,880,017 | +1.27(+0.93%) |
Jul 13, 2021 | 138.33 | 139.09 | 135.59 | 135.77 | 1,893,602 | -3.37(-2.42%) |
Jul 12, 2021 | 138.41 | 140.08 | 137.74 | 139.13 | 2,183,791 | -0.70(-0.50%) |
Jul 09, 2021 | 135.69 | 140.06 | 135.43 | 139.83 | 2,160,065 | +4.75(+3.52%) |
Jul 08, 2021 | 133.81 | 136.51 | 132.38 | 135.08 | 2,348,213 | -1.93(-1.41%) |
Jul 07, 2021 | 136.91 | 138.56 | 134.16 | 137.01 | 1,786,422 | -0.51(-0.37%) |
Jul 06, 2021 | 138.85 | 139.25 | 136.07 | 137.53 | 2,511,395 | -1.11(-0.80%) |
Jul 02, 2021 | 137.15 | 139.11 | 136.50 | 138.63 | 2,112,350 | +1.98(+1.45%) |
Jul 01, 2021 | 134.67 | 137.00 | 134.31 | 136.65 | 3,513,871 | +2.67(+1.99%) |
Jun 30, 2021 | 132.49 | 134.80 | 132.41 | 133.98 | 2,264,127 | +1.49(+1.13%) |
Jun 29, 2021 | 133.47 | 134.27 | 131.92 | 132.49 | 1,972,770 | -0.85(-0.64%) |
Jun 28, 2021 | 136.74 | 136.87 | 132.01 | 133.34 | 2,946,452 | -4.19(-3.05%) |
Jun 25, 2021 | 138.40 | 138.69 | 136.67 | 137.53 | 6,414,897 | -0.64(-0.46%) |
Jun 24, 2021 | 139.44 | 140.05 | 137.34 | 138.17 | 1,973,201 | -0.30(-0.22%) |
Jun 23, 2021 | 138.22 | 139.06 | 137.67 | 138.48 | 1,371,812 | -0.29(-0.21%) |
Jun 22, 2021 | 139.36 | 139.84 | 138.07 | 138.77 | 1,668,576 | -1.45(-1.04%) |
Jun 21, 2021 | 137.17 | 140.34 | 136.25 | 140.22 | 2,368,131 | +3.97(+2.92%) |
Jun 18, 2021 | 137.62 | 138.01 | 135.90 | 136.25 | 3,084,562 | -2.91(-2.09%) |
Jun 17, 2021 | 140.63 | 142.17 | 139.10 | 139.15 | 1,608,877 | -1.39(-0.99%) |
Jun 16, 2021 | 141.29 | 141.90 | 139.36 | 140.55 | 1,458,403 | -0.88(-0.63%) |
Jun 15, 2021 | 140.95 | 141.77 | 140.90 | 141.43 | 1,255,524 | +0.21(+0.15%) |
Jun 14, 2021 | 141.02 | 141.84 | 140.24 | 141.22 | 1,269,100 | +0.41(+0.29%) |
Jun 11, 2021 | 141.32 | 141.95 | 140.27 | 140.81 | 1,471,379 | -0.48(-0.34%) |
Jun 10, 2021 | 141.50 | 142.06 | 139.96 | 141.29 | 1,574,029 | +0.15(+0.10%) |
Jun 09, 2021 | 143.66 | 143.78 | 140.72 | 141.15 | 1,573,380 | -1.87(-1.30%) |
Jun 08, 2021 | 140.15 | 143.66 | 139.93 | 143.01 | 1,935,885 | +3.18(+2.27%) |
Jun 07, 2021 | 140.38 | 140.59 | 139.23 | 139.83 | 2,237,931 | +0.41(+0.30%) |
Jun 04, 2021 | 139.00 | 139.85 | 138.03 | 139.42 | 1,682,631 | +1.63(+1.18%) |
Jun 03, 2021 | 139.10 | 139.26 | 137.06 | 137.79 | 1,958,064 | -2.19(-1.56%) |
Jun 02, 2021 | 143.28 | 143.33 | 139.68 | 139.98 | 2,327,834 | -2.50(-1.76%) |
Jun 01, 2021 | 142.70 | 144.20 | 141.63 | 142.48 | 1,719,859 | +1.57(+1.11%) |
May 28, 2021 | 142.92 | 143.00 | 140.35 | 140.91 | 1,744,755 | -2.22(-1.55%) |
May 27, 2021 | 142.72 | 143.28 | 140.82 | 143.13 | 1,972,004 | +1.34(+0.95%) |
May 26, 2021 | 141.35 | 142.57 | 140.22 | 141.78 | 1,467,665 | +1.65(+1.18%) |
May 25, 2021 | 139.80 | 141.56 | 139.34 | 140.13 | 1,696,976 | +0.88(+0.63%) |
May 24, 2021 | 137.47 | 139.57 | 136.52 | 139.25 | 1,449,363 | +2.83(+2.07%) |
May 21, 2021 | 137.11 | 138.12 | 135.99 | 136.43 | 1,881,880 | +0.03(+0.02%) |
May 20, 2021 | 137.20 | 137.36 | 135.03 | 136.40 | 2,137,720 | -0.44(-0.32%) |
May 19, 2021 | 135.30 | 136.91 | 133.81 | 136.84 | 1,623,561 | -0.39(-0.29%) |
May 18, 2021 | 138.25 | 140.33 | 137.16 | 137.23 | 1,547,144 | -0.03(-0.02%) |
May 17, 2021 | 140.60 | 140.60 | 135.67 | 137.26 | 1,774,435 | -3.37(-2.39%) |
May 14, 2021 | 137.81 | 141.13 | 136.49 | 140.63 | 2,242,000 | +3.94(+2.89%) |
May 13, 2021 | 134.02 | 137.78 | 134.02 | 136.68 | 2,408,830 | +3.27(+2.45%) |
May 12, 2021 | 137.87 | 138.68 | 132.83 | 133.41 | 2,814,117 | -5.66(-4.07%) |
May 11, 2021 | 136.99 | 139.30 | 135.81 | 139.07 | 3,226,646 | +1.03(+0.75%) |
May 10, 2021 | 142.18 | 142.69 | 137.99 | 138.04 | 4,218,993 | -5.92(-4.11%) |
May 07, 2021 | 140.34 | 144.16 | 139.85 | 143.96 | 3,025,412 | +4.02(+2.88%) |
May 06, 2021 | 141.89 | 141.89 | 137.97 | 139.94 | 2,221,678 | -1.88(-1.33%) |
May 05, 2021 | 145.07 | 146.15 | 141.50 | 141.82 | 1,889,973 | -3.04(-2.10%) |
May 04, 2021 | 145.51 | 145.51 | 141.65 | 144.87 | 1,828,692 | -1.26(-0.86%) |
May 03, 2021 | 146.54 | 147.37 | 145.57 | 146.12 | 1,440,414 | +0.36(+0.25%) |
Apr 30, 2021 | 146.33 | 147.23 | 143.82 | 145.76 | 1,792,834 | -2.46(-1.66%) |
Apr 29, 2021 | 148.50 | 150.15 | 145.98 | 148.22 | 1,488,279 | +1.55(+1.06%) |
Apr 28, 2021 | 146.80 | 147.46 | 145.82 | 146.67 | 1,252,762 | -0.28(-0.19%) |
Apr 27, 2021 | 146.19 | 147.56 | 145.44 | 146.96 | 1,600,402 | +1.24(+0.85%) |
Apr 26, 2021 | 146.72 | 147.94 | 145.01 | 145.72 | 1,199,279 | +0.12(+0.08%) |
Apr 23, 2021 | 144.31 | 145.95 | 143.09 | 145.60 | 1,264,205 | +1.69(+1.17%) |
Apr 22, 2021 | 141.98 | 146.50 | 140.66 | 143.91 | 2,293,995 | +1.84(+1.30%) |
Apr 21, 2021 | 139.06 | 142.70 | 138.25 | 142.07 | 2,574,937 | +2.74(+1.97%) |
Apr 20, 2021 | 143.75 | 143.75 | 137.45 | 139.33 | 2,815,561 | -5.82(-4.01%) |
Apr 19, 2021 | 145.25 | 146.16 | 144.12 | 145.15 | 1,232,587 | -0.72(-0.49%) |
Apr 16, 2021 | 147.33 | 148.51 | 144.95 | 145.87 | 2,769,799 | -0.54(-0.37%) |
Apr 15, 2021 | 147.01 | 147.82 | 145.70 | 146.41 | 1,439,462 | -0.40(-0.27%) |
Apr 14, 2021 | 146.32 | 149.12 | 145.94 | 146.81 | 1,708,584 | +0.77(+0.52%) |
Apr 13, 2021 | 145.36 | 146.39 | 143.28 | 146.04 | 1,901,031 | -0.53(-0.36%) |
Apr 12, 2021 | 145.71 | 146.67 | 144.17 | 146.57 | 1,330,622 | +0.85(+0.59%) |
Apr 09, 2021 | 145.51 | 146.22 | 143.35 | 145.72 | 1,632,350 | -0.94(-0.64%) |
Apr 08, 2021 | 145.74 | 147.15 | 144.06 | 146.66 | 1,551,156 | +0.62(+0.42%) |
Apr 07, 2021 | 149.42 | 149.58 | 145.32 | 146.04 | 1,606,582 | -2.76(-1.85%) |
Apr 06, 2021 | 148.18 | 149.93 | 147.93 | 148.80 | 1,787,176 | +0.68(+0.46%) |
Apr 05, 2021 | 147.70 | 150.38 | 147.45 | 148.12 | 2,396,994 | +2.61(+1.79%) |
Apr 01, 2021 | 145.51 | 146.55 | 143.84 | 145.51 | 2,121,852 | +0.16(+0.11%) |
Mar 31, 2021 | 146.19 | 147.54 | 144.30 | 145.36 | 2,396,994 | -0.12(-0.08%) |
Mar 30, 2021 | 142.10 | 146.90 | 141.84 | 145.47 | 2,804,801 | +3.56(+2.51%) |
Mar 29, 2021 | 143.28 | 144.07 | 140.49 | 141.91 | 2,625,986 | -2.18(-1.51%) |
Mar 26, 2021 | 144.61 | 144.80 | 140.16 | 144.09 | 2,778,257 | +0.25(+0.17%) |
Mar 25, 2021 | 139.20 | 144.23 | 136.82 | 143.84 | 2,175,381 | +3.23(+2.30%) |
Mar 24, 2021 | 141.52 | 144.91 | 140.53 | 140.62 | 2,921,328 | +0.84(+0.60%) |
Mar 23, 2021 | 146.90 | 146.92 | 138.77 | 139.77 | 4,312,911 | -8.91(-5.99%) |
Mar 22, 2021 | 147.75 | 149.42 | 146.60 | 148.68 | 2,644,842 | -0.77(-0.51%) |
Mar 19, 2021 | 149.75 | 150.59 | 146.27 | 149.45 | 5,547,038 | -1.97(-1.30%) |
Mar 18, 2021 | 151.70 | 154.71 | 149.27 | 151.42 | 2,893,838 | -1.63(-1.06%) |
Mar 17, 2021 | 147.06 | 153.25 | 146.99 | 153.05 | 2,808,478 | +5.22(+3.53%) |
Mar 16, 2021 | 150.71 | 151.28 | 146.76 | 147.83 | 1,752,471 | -2.88(-1.91%) |
Mar 15, 2021 | 149.66 | 151.19 | 147.46 | 150.71 | 2,613,796 | +3.30(+2.24%) |
Mar 12, 2021 | 146.57 | 149.09 | 145.37 | 147.41 | 1,719,980 | +1.34(+0.92%) |
Mar 11, 2021 | 144.40 | 147.84 | 143.05 | 146.06 | 2,284,908 | +1.66(+1.15%) |
Mar 10, 2021 | 144.75 | 148.01 | 144.10 | 144.40 | 2,305,319 | +0.14(+0.09%) |
Mar 09, 2021 | 148.43 | 148.59 | 143.93 | 144.27 | 3,005,724 | -3.38(-2.29%) |
Mar 08, 2021 | 146.79 | 150.20 | 143.60 | 147.64 | 3,182,364 | +3.46(+2.40%) |
Mar 05, 2021 | 143.93 | 144.65 | 136.39 | 144.19 | 3,098,104 | +2.11(+1.49%) |
Mar 04, 2021 | 144.49 | 144.88 | 137.00 | 142.08 | 4,196,916 | -1.51(-1.05%) |
Mar 03, 2021 | 146.73 | 147.53 | 143.56 | 143.59 | 2,377,450 | -2.59(-1.77%) |
Mar 02, 2021 | 144.40 | 147.00 | 143.16 | 146.18 | 2,947,719 | +0.47(+0.32%) |
Mar 01, 2021 | 148.22 | 148.22 | 145.22 | 145.71 | 2,327,877 | +0.39(+0.27%) |
Feb 26, 2021 | 147.49 | 149.40 | 143.09 | 145.32 | 4,185,420 | -1.98(-1.35%) |
Feb 25, 2021 | 153.35 | 157.00 | 146.03 | 147.30 | 5,240,031 | -7.27(-4.71%) |
Feb 24, 2021 | 146.72 | 154.67 | 146.61 | 154.57 | 5,971,529 | +7.80(+5.32%) |
Feb 23, 2021 | 142.03 | 146.89 | 139.51 | 146.77 | 5,736,634 | +6.86(+4.90%) |
Feb 22, 2021 | 136.61 | 142.73 | 136.09 | 139.91 | 5,408,227 | +6.16(+4.61%) |
Feb 19, 2021 | 128.84 | 135.02 | 128.84 | 133.75 | 2,910,006 | +4.22(+3.26%) |
Feb 18, 2021 | 125.88 | 130.30 | 125.17 | 129.53 | 2,670,001 | +0.63(+0.49%) |
Feb 17, 2021 | 126.01 | 130.78 | 125.16 | 128.90 | 2,960,169 | +0.92(+0.72%) |
Feb 16, 2021 | 127.59 | 128.65 | 126.19 | 127.97 | 2,489,563 | +0.90(+0.71%) |
Feb 12, 2021 | 123.40 | 127.38 | 123.23 | 127.07 | 1,773,984 | +2.78(+2.24%) |
Feb 11, 2021 | 125.19 | 126.35 | 122.70 | 124.30 | 1,965,800 | -0.10(-0.08%) |
Feb 10, 2021 | 124.71 | 126.53 | 123.81 | 124.39 | 1,731,469 | -0.30(-0.24%) |
Feb 09, 2021 | 126.89 | 126.89 | 123.75 | 124.69 | 1,430,320 | -2.00(-1.58%) |
Feb 08, 2021 | 127.73 | 128.39 | 124.34 | 126.69 | 2,229,272 | -0.38(-0.30%) |
Feb 05, 2021 | 124.63 | 127.11 | 124.62 | 127.07 | 2,860,384 | +3.96(+3.21%) |
Feb 04, 2021 | 121.70 | 123.51 | 121.02 | 123.12 | 1,904,315 | +2.06(+1.70%) |
Feb 03, 2021 | 119.73 | 122.45 | 119.58 | 121.06 | 2,299,026 | +1.23(+1.02%) |
Feb 02, 2021 | 117.25 | 120.28 | 116.78 | 119.83 | 2,640,335 | +4.27(+3.69%) |