Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 131.40 | 132.76 | 126.78 | 132.65 | 2,199,971 | +2.48(+1.91%) |
Jan 27, 2022 | 136.41 | 136.69 | 128.58 | 130.16 | 2,854,644 | -4.44(-3.29%) |
Jan 26, 2022 | 135.64 | 140.12 | 132.64 | 134.60 | 2,486,278 | +2.10(+1.59%) |
Jan 25, 2022 | 132.88 | 135.71 | 130.47 | 132.49 | 2,060,415 | -3.82(-2.80%) |
Jan 24, 2022 | 130.94 | 136.46 | 127.33 | 136.31 | 2,858,680 | +3.73(+2.82%) |
Jan 21, 2022 | 134.98 | 137.43 | 132.31 | 132.58 | 2,110,175 | -2.93(-2.16%) |
Jan 20, 2022 | 139.40 | 141.03 | 135.40 | 135.51 | 2,053,843 | -2.74(-1.98%) |
Jan 19, 2022 | 144.11 | 144.47 | 137.75 | 138.25 | 2,241,272 | -5.47(-3.80%) |
Jan 18, 2022 | 145.21 | 145.69 | 142.25 | 143.72 | 1,938,984 | -3.79(-2.57%) |
Jan 14, 2022 | 147.50 | 0 | +2.87(+1.99%) | |||
Jan 13, 2022 | 148.52 | 149.76 | 144.29 | 144.63 | 1,609,161 | -3.31(-2.24%) |
Jan 12, 2022 | 149.29 | 150.71 | 146.57 | 147.94 | 1,218,055 | +0.02(+0.01%) |
Jan 11, 2022 | 143.70 | 148.45 | 143.31 | 147.92 | 1,734,939 | +1.90(+1.30%) |
Jan 10, 2022 | 144.38 | 146.22 | 141.54 | 146.03 | 2,301,974 | -0.11(-0.08%) |
Jan 07, 2022 | 150.41 | 151.42 | 146.03 | 146.14 | 1,778,390 | -3.72(-2.48%) |
Jan 06, 2022 | 149.82 | 152.22 | 148.25 | 149.87 | 1,585,475 | +0.06(+0.04%) |
Jan 05, 2022 | 152.18 | 154.37 | 149.69 | 149.81 | 2,015,129 | -3.00(-1.97%) |
Jan 04, 2022 | 152.40 | 154.92 | 149.07 | 152.81 | 1,635,898 | +1.39(+0.92%) |
Jan 03, 2022 | 147.50 | 152.20 | 147.50 | 151.42 | 2,347,650 | +4.40(+2.99%) |
Dec 31, 2021 | 147.65 | 148.78 | 146.94 | 147.02 | 906,570 | -0.63(-0.42%) |
Dec 30, 2021 | 148.31 | 149.78 | 147.28 | 147.65 | 1,105,938 | -0.87(-0.59%) |
Dec 29, 2021 | 147.93 | 150.19 | 147.91 | 148.52 | 871,667 | +0.74(+0.50%) |
Dec 28, 2021 | 148.22 | 148.60 | 146.76 | 147.78 | 1,171,600 | +0.55(+0.37%) |
Dec 27, 2021 | 145.64 | 147.27 | 144.77 | 147.23 | 1,296,115 | +1.84(+1.26%) |
Dec 23, 2021 | 144.58 | 146.71 | 143.97 | 145.39 | 931,600 | +0.95(+0.66%) |
Dec 22, 2021 | 144.19 | 144.64 | 142.66 | 144.44 | 985,853 | -0.20(-0.14%) |
Dec 21, 2021 | 144.08 | 144.73 | 141.63 | 144.64 | 1,266,541 | +2.58(+1.81%) |
Dec 20, 2021 | 141.65 | 143.41 | 140.87 | 142.07 | 1,594,843 | -1.70(-1.18%) |
Dec 17, 2021 | 137.19 | 144.81 | 137.02 | 143.76 | 5,281,609 | +5.03(+3.63%) |
Dec 16, 2021 | 152.22 | 152.96 | 134.57 | 138.73 | 7,395,543 | -12.84(-8.47%) |
Dec 15, 2021 | 151.30 | 151.75 | 145.75 | 151.57 | 2,560,308 | +0.50(+0.33%) |
Dec 14, 2021 | 150.83 | 152.89 | 150.11 | 151.07 | 1,444,837 | -0.55(-0.36%) |
Dec 13, 2021 | 153.75 | 154.79 | 150.58 | 151.62 | 1,460,824 | -1.96(-1.27%) |
Dec 10, 2021 | 154.92 | 155.86 | 151.56 | 153.58 | 1,789,122 | +0.99(+0.65%) |
Dec 09, 2021 | 150.90 | 155.21 | 150.68 | 152.59 | 2,252,963 | +0.89(+0.59%) |
Dec 08, 2021 | 148.78 | 153.12 | 147.06 | 151.70 | 1,906,418 | +2.62(+1.75%) |
Dec 07, 2021 | 146.89 | 149.92 | 146.62 | 149.09 | 1,868,053 | +4.64(+3.22%) |
Dec 06, 2021 | 142.17 | 145.34 | 140.24 | 144.44 | 1,826,059 | +2.85(+2.01%) |
Dec 03, 2021 | 143.58 | 144.88 | 140.01 | 141.59 | 1,785,667 | -0.27(-0.19%) |
Dec 02, 2021 | 138.65 | 143.53 | 136.72 | 141.87 | 2,967,389 | -0.45(-0.31%) |
Dec 01, 2021 | 145.67 | 147.94 | 142.15 | 142.31 | 1,957,091 | -1.41(-0.98%) |
Nov 30, 2021 | 145.92 | 148.08 | 142.58 | 143.72 | 3,323,660 | -4.80(-3.23%) |
Nov 29, 2021 | 146.06 | 148.52 | 143.51 | 148.52 | 2,285,676 | +4.02(+2.78%) |
Nov 26, 2021 | 146.66 | 148.39 | 143.65 | 144.50 | 1,759,928 | -3.23(-2.19%) |
Nov 24, 2021 | 147.72 | 148.90 | 143.38 | 147.73 | 2,057,125 | -0.87(-0.58%) |
Nov 23, 2021 | 147.94 | 150.09 | 147.60 | 148.59 | 2,059,939 | +0.26(+0.17%) |
Nov 22, 2021 | 152.62 | 152.82 | 148.31 | 148.34 | 1,792,364 | -3.43(-2.26%) |
Nov 19, 2021 | 153.40 | 154.09 | 151.58 | 151.77 | 1,787,987 | -2.27(-1.47%) |
Nov 18, 2021 | 156.30 | 154.37 | 153.63 | 154.04 | 2,158,455 | +0.13(+0.09%) |
Nov 17, 2021 | 154.18 | 155.55 | 153.22 | 153.90 | 1,858,311 | -0.76(-0.49%) |
Nov 16, 2021 | 153.86 | 155.43 | 153.41 | 154.66 | 1,861,855 | +0.53(+0.34%) |
Nov 15, 2021 | 155.99 | 156.48 | 153.66 | 154.13 | 1,506,828 | -1.28(-0.82%) |
Nov 12, 2021 | 153.24 | 155.84 | 152.84 | 155.41 | 1,662,329 | +2.43(+1.59%) |
Nov 11, 2021 | 152.94 | 153.31 | 150.72 | 152.98 | 1,592,934 | +1.59(+1.05%) |
Nov 10, 2021 | 154.06 | 151.39 | 2,014,460 | -3.64(-2.35%) | ||
Nov 09, 2021 | 158.63 | 159.03 | 154.59 | 155.03 | 2,027,298 | -3.41(-2.15%) |
Nov 08, 2021 | 155.74 | 159.87 | 153.80 | 158.44 | 3,545,867 | +3.50(+2.26%) |
Nov 05, 2021 | 158.85 | 159.50 | 150.34 | 154.93 | 6,508,796 | -6.91(-4.27%) |
Nov 04, 2021 | 162.69 | 162.94 | 157.75 | 161.85 | 3,600,285 | -2.01(-1.23%) |
Nov 03, 2021 | 161.62 | 164.45 | 160.54 | 163.86 | 1,686,897 | +2.61(+1.62%) |
Nov 02, 2021 | 160.69 | 162.40 | 160.20 | 161.25 | 1,368,470 | +0.90(+0.56%) |
Nov 01, 2021 | 158.00 | 160.38 | 159.03 | 160.35 | 1,167,040 | +2.52(+1.60%) |
Oct 29, 2021 | 158.32 | 156.44 | 157.83 | 1,692,833 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.60 | 160.84 | 157.50 | 160.39 | 1,462,256 | +3.72(+2.38%) |
Oct 27, 2021 | 154.95 | 159.00 | 154.08 | 156.67 | 1,380,862 | +1.48(+0.95%) |
Oct 26, 2021 | 157.82 | 155.19 | 1,259,276 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.65 | 155.99 | 895,728 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.65 | 158.51 | 155.82 | 155.94 | 1,226,855 | -1.75(-1.11%) |
Oct 21, 2021 | 155.82 | 157.85 | 155.82 | 157.68 | 828,249 | +1.26(+0.80%) |
Oct 20, 2021 | 155.59 | 157.66 | 154.62 | 156.43 | 1,462,179 | +0.84(+0.54%) |
Oct 19, 2021 | 153.20 | 156.41 | 152.52 | 155.59 | 1,921,385 | +3.28(+2.15%) |
Oct 18, 2021 | 150.47 | 152.43 | 149.35 | 152.31 | 1,524,727 | +0.71(+0.47%) |
Oct 15, 2021 | 152.25 | 153.38 | 151.15 | 151.60 | 1,136,300 | +0.27(+0.18%) |
Oct 14, 2021 | 148.17 | 151.45 | 147.90 | 151.33 | 1,677,761 | +4.74(+3.23%) |
Oct 13, 2021 | 146.38 | 148.93 | 145.93 | 146.59 | 2,926,209 | -3.24(-2.16%) |
Oct 12, 2021 | 151.10 | 151.71 | 149.21 | 149.82 | 1,413,761 | -0.76(-0.51%) |
Oct 11, 2021 | 151.72 | 153.27 | 150.51 | 150.59 | 1,036,465 | -1.32(-0.87%) |
Oct 08, 2021 | 153.86 | 154.04 | 151.15 | 151.91 | 971,328 | -1.30(-0.85%) |
Oct 07, 2021 | 153.75 | 156.16 | 153.14 | 153.22 | 1,418,824 | +1.05(+0.69%) |
Oct 06, 2021 | 149.81 | 152.45 | 148.79 | 152.17 | 1,403,166 | +0.75(+0.49%) |
Oct 05, 2021 | 151.62 | 153.00 | 149.86 | 151.42 | 2,146,716 | +0.61(+0.41%) |
Oct 04, 2021 | 154.12 | 154.32 | 150.26 | 150.81 | 2,484,948 | -3.99(-2.58%) |
Oct 01, 2021 | 156.58 | 156.96 | 152.79 | 154.80 | 1,800,537 | -0.81(-0.52%) |
Sep 30, 2021 | 158.34 | 159.66 | 155.13 | 155.61 | 1,352,000 | -1.67(-1.06%) |
Sep 29, 2021 | 158.39 | 159.32 | 156.97 | 157.28 | 1,313,758 | -0.24(-0.15%) |
Sep 28, 2021 | 159.19 | 161.41 | 157.41 | 157.52 | 1,795,289 | -4.66(-2.87%) |
Sep 27, 2021 | 161.03 | 164.12 | 160.07 | 162.18 | 1,244,205 | -0.86(-0.53%) |
Sep 24, 2021 | 162.77 | 164.24 | 161.71 | 163.05 | 699,509 | -0.65(-0.40%) |
Sep 23, 2021 | 164.17 | 165.68 | 163.56 | 163.70 | 897,074 | +0.40(+0.24%) |
Sep 22, 2021 | 161.30 | 164.49 | 161.14 | 163.30 | 1,160,669 | +1.95(+1.21%) |
Sep 21, 2021 | 162.14 | 163.47 | 160.42 | 161.35 | 1,404,568 | +0.38(+0.23%) |
Sep 20, 2021 | 162.43 | 162.52 | 158.51 | 160.97 | 1,872,148 | -4.54(-2.74%) |
Sep 17, 2021 | 168.50 | 168.50 | 163.94 | 165.51 | 2,363,199 | -3.29(-1.95%) |
Sep 16, 2021 | 165.74 | 168.96 | 164.66 | 168.80 | 1,281,060 | +1.86(+1.11%) |
Sep 15, 2021 | 168.38 | 168.38 | 165.87 | 166.94 | 1,165,769 | -1.28(-0.76%) |
Sep 14, 2021 | 172.07 | 172.10 | 167.81 | 168.22 | 1,618,256 | -2.92(-1.71%) |
Sep 13, 2021 | 168.70 | 171.19 | 167.25 | 171.14 | 1,319,776 | +3.67(+2.19%) |
Sep 10, 2021 | 168.52 | 170.68 | 167.25 | 167.47 | 1,141,314 | -0.09(-0.06%) |
Sep 09, 2021 | 167.63 | 170.01 | 167.38 | 167.56 | 846,341 | -0.26(-0.16%) |
Sep 08, 2021 | 170.69 | 170.82 | 166.58 | 167.82 | 1,275,862 | -3.51(-2.05%) |
Sep 07, 2021 | 173.13 | 173.48 | 170.61 | 171.34 | 876,365 | -1.49(-0.86%) |
Sep 03, 2021 | 173.07 | 175.12 | 172.65 | 172.83 | 877,139 | -0.25(-0.14%) |
Sep 02, 2021 | 172.01 | 173.09 | 170.54 | 173.07 | 989,375 | +1.52(+0.89%) |
Sep 01, 2021 | 174.46 | 174.46 | 171.49 | 171.56 | 1,519,158 | -1.70(-0.98%) |
Aug 31, 2021 | 176.47 | 176.47 | 172.06 | 173.25 | 1,670,088 | -2.49(-1.42%) |
Aug 30, 2021 | 174.40 | 176.28 | 173.55 | 175.75 | 1,761,086 | +2.50(+1.44%) |
Aug 27, 2021 | 170.76 | 173.93 | 170.52 | 173.25 | 1,054,324 | +2.40(+1.40%) |
Aug 26, 2021 | 170.69 | 171.61 | 169.67 | 170.85 | 926,431 | -0.16(-0.09%) |
Aug 25, 2021 | 172.18 | 172.91 | 170.35 | 171.01 | 1,069,056 | -0.94(-0.54%) |
Aug 24, 2021 | 171.56 | 172.73 | 171.23 | 171.94 | 944,576 | +1.09(+0.64%) |
Aug 23, 2021 | 169.98 | 171.23 | 168.68 | 170.86 | 1,373,954 | +1.93(+1.14%) |
Aug 20, 2021 | 167.49 | 169.18 | 167.15 | 168.93 | 1,083,149 | +1.56(+0.93%) |
Aug 19, 2021 | 164.61 | 168.10 | 163.66 | 167.37 | 1,379,902 | +1.87(+1.13%) |
Aug 18, 2021 | 167.69 | 169.22 | 165.25 | 165.50 | 1,834,835 | -3.22(-1.91%) |
Aug 17, 2021 | 170.46 | 170.46 | 167.33 | 168.72 | 1,410,170 | -2.84(-1.66%) |
Aug 16, 2021 | 171.88 | 172.16 | 170.04 | 171.56 | 1,031,708 | -1.09(-0.63%) |
Aug 13, 2021 | 172.88 | 173.23 | 171.83 | 172.66 | 968,965 | +0.10(+0.06%) |
Aug 12, 2021 | 173.38 | 173.50 | 170.93 | 172.56 | 994,647 | -1.41(-0.81%) |
Aug 11, 2021 | 175.20 | 175.25 | 172.47 | 173.97 | 1,040,316 | -0.04(-0.02%) |
Aug 10, 2021 | 175.48 | 176.03 | 172.42 | 174.01 | 1,139,364 | -0.83(-0.47%) |
Aug 09, 2021 | 175.40 | 175.76 | 173.51 | 174.83 | 889,117 | -0.31(-0.18%) |
Aug 06, 2021 | 173.47 | 175.78 | 173.14 | 175.15 | 1,298,761 | +0.23(+0.13%) |
Aug 05, 2021 | 175.82 | 176.94 | 173.73 | 174.92 | 1,640,819 | -0.94(-0.54%) |
Aug 04, 2021 | 176.61 | 177.57 | 174.57 | 175.86 | 1,517,725 | -1.32(-0.74%) |
Aug 03, 2021 | 177.66 | 178.58 | 174.67 | 177.18 | 1,822,780 | +0.81(+0.46%) |
Aug 02, 2021 | 174.11 | 177.72 | 173.72 | 176.37 | 2,807,444 | +2.66(+1.53%) |
Jul 30, 2021 | 173.82 | 175.04 | 167.27 | 173.71 | 7,865,366 | -11.45(-6.18%) |
Jul 29, 2021 | 180.77 | 186.06 | 180.77 | 185.16 | 2,323,101 | +4.33(+2.39%) |
Jul 28, 2021 | 178.22 | 181.33 | 177.40 | 180.83 | 1,245,911 | +3.68(+2.08%) |
Jul 27, 2021 | 182.51 | 182.60 | 173.74 | 177.15 | 2,014,798 | -4.36(-2.40%) |
Jul 26, 2021 | 181.02 | 182.07 | 179.18 | 181.51 | 972,676 | +0.12(+0.07%) |
Jul 23, 2021 | 180.97 | 182.11 | 179.49 | 181.39 | 1,424,180 | +1.53(+0.85%) |
Jul 22, 2021 | 180.43 | 181.24 | 179.00 | 179.86 | 1,260,220 | -1.84(-1.02%) |
Jul 21, 2021 | 178.37 | 181.75 | 178.35 | 181.71 | 1,233,076 | +3.37(+1.89%) |
Jul 20, 2021 | 176.67 | 179.54 | 174.80 | 178.34 | 1,320,225 | +2.14(+1.21%) |
Jul 19, 2021 | 173.69 | 176.35 | 173.21 | 176.20 | 1,696,637 | -0.90(-0.51%) |
Jul 16, 2021 | 179.72 | 181.55 | 176.74 | 177.10 | 1,186,359 | -2.23(-1.24%) |
Jul 15, 2021 | 180.48 | 181.09 | 177.14 | 179.34 | 1,760,211 | -1.03(-0.57%) |
Jul 14, 2021 | 183.03 | 186.04 | 179.50 | 180.36 | 2,423,302 | +1.87(+1.05%) |
Jul 13, 2021 | 179.36 | 179.87 | 177.61 | 178.49 | 824,403 | -1.53(-0.85%) |
Jul 12, 2021 | 179.00 | 180.46 | 177.67 | 180.01 | 906,110 | +1.53(+0.86%) |
Jul 09, 2021 | 176.02 | 178.72 | 174.49 | 178.48 | 1,208,411 | +2.98(+1.70%) |
Jul 08, 2021 | 173.23 | 176.53 | 171.58 | 175.50 | 1,544,270 | -1.76(-0.99%) |
Jul 07, 2021 | 181.19 | 181.43 | 175.46 | 177.26 | 1,262,421 | -2.05(-1.14%) |
Jul 06, 2021 | 179.47 | 180.46 | 177.71 | 179.32 | 1,416,310 | -0.81(-0.45%) |
Jul 02, 2021 | 179.39 | 182.31 | 178.62 | 180.12 | 1,744,230 | +2.17(+1.22%) |
Jul 01, 2021 | 180.44 | 180.61 | 177.47 | 177.95 | 1,833,807 | -2.58(-1.43%) |
Jun 30, 2021 | 179.71 | 181.09 | 177.68 | 180.53 | 2,014,481 | +0.75(+0.42%) |
Jun 29, 2021 | 174.11 | 180.49 | 173.46 | 179.78 | 3,147,836 | +7.77(+4.52%) |
Jun 28, 2021 | 168.74 | 173.52 | 168.62 | 172.01 | 2,254,408 | +3.77(+2.24%) |
Jun 25, 2021 | 168.57 | 170.60 | 166.64 | 168.24 | 3,673,168 | +0.86(+0.51%) |
Jun 24, 2021 | 165.05 | 168.20 | 165.06 | 167.39 | 1,517,841 | +4.29(+2.63%) |
Jun 23, 2021 | 161.82 | 164.88 | 161.82 | 163.09 | 1,053,796 | +1.36(+0.84%) |
Jun 22, 2021 | 161.89 | 162.84 | 160.90 | 161.74 | 1,152,641 | +0.24(+0.15%) |
Jun 21, 2021 | 158.87 | 162.61 | 158.76 | 161.50 | 1,418,959 | +3.04(+1.92%) |
Jun 18, 2021 | 160.06 | 161.25 | 157.70 | 158.46 | 2,424,429 | -3.91(-2.41%) |
Jun 17, 2021 | 160.07 | 163.90 | 160.07 | 162.37 | 1,548,686 | +1.39(+0.87%) |
Jun 16, 2021 | 162.39 | 162.92 | 159.37 | 160.98 | 1,313,188 | -0.64(-0.40%) |
Jun 15, 2021 | 163.41 | 164.09 | 161.35 | 161.62 | 1,295,111 | -2.04(-1.25%) |
Jun 14, 2021 | 161.65 | 163.85 | 160.90 | 163.66 | 1,164,003 | +2.55(+1.58%) |
Jun 11, 2021 | 160.72 | 161.17 | 159.60 | 161.11 | 969,372 | +1.61(+1.01%) |
Jun 10, 2021 | 158.90 | 160.99 | 157.94 | 159.50 | 1,267,711 | +0.83(+0.52%) |
Jun 09, 2021 | 159.22 | 159.82 | 157.87 | 158.67 | 1,045,633 | +0.28(+0.18%) |
Jun 08, 2021 | 161.71 | 162.08 | 158.09 | 158.39 | 1,214,472 | -1.40(-0.88%) |
Jun 07, 2021 | 159.62 | 160.45 | 157.94 | 159.79 | 1,388,266 | -0.65(-0.41%) |
Jun 04, 2021 | 158.45 | 161.84 | 158.33 | 160.44 | 1,373,375 | +2.99(+1.90%) |
Jun 03, 2021 | 159.59 | 160.25 | 157.37 | 157.44 | 1,546,475 | -4.31(-2.67%) |
Jun 02, 2021 | 160.19 | 162.29 | 159.03 | 161.76 | 1,034,193 | +1.34(+0.83%) |
Jun 01, 2021 | 161.01 | 163.09 | 159.14 | 160.42 | 1,551,140 | +0.37(+0.23%) |
May 28, 2021 | 162.21 | 162.38 | 159.72 | 160.05 | 1,437,713 | -0.82(-0.51%) |
May 27, 2021 | 157.63 | 162.29 | 156.76 | 160.87 | 2,487,579 | +1.90(+1.20%) |
May 26, 2021 | 160.13 | 161.17 | 157.60 | 158.97 | 1,579,730 | -1.11(-0.69%) |
May 25, 2021 | 160.29 | 161.62 | 159.12 | 160.08 | 1,627,576 | +1.08(+0.68%) |
May 24, 2021 | 158.33 | 160.21 | 157.11 | 159.00 | 1,253,052 | +2.05(+1.31%) |
May 21, 2021 | 159.62 | 160.50 | 156.50 | 156.95 | 1,613,656 | -1.82(-1.14%) |
May 20, 2021 | 157.13 | 159.87 | 157.13 | 158.76 | 1,522,431 | +2.13(+1.36%) |
May 19, 2021 | 151.52 | 156.91 | 150.42 | 156.63 | 1,987,160 | +3.20(+2.09%) |
May 18, 2021 | 155.84 | 156.27 | 153.41 | 153.43 | 1,116,800 | -1.12(-0.73%) |
May 17, 2021 | 154.38 | 154.68 | 151.59 | 154.56 | 1,412,475 | -0.74(-0.48%) |
May 14, 2021 | 154.66 | 156.97 | 153.24 | 155.30 | 2,028,131 | +3.06(+2.01%) |
May 13, 2021 | 153.45 | 155.11 | 150.82 | 152.24 | 1,748,374 | +0.62(+0.41%) |
May 12, 2021 | 152.80 | 154.85 | 150.79 | 151.62 | 2,500,976 | -5.03(-3.21%) |
May 11, 2021 | 150.77 | 157.13 | 150.38 | 156.65 | 2,668,795 | +0.88(+0.57%) |
May 10, 2021 | 160.91 | 161.09 | 155.66 | 155.77 | 3,834,425 | -8.61(-5.24%) |
May 07, 2021 | 167.06 | 167.28 | 162.95 | 164.38 | 2,043,802 | -0.76(-0.46%) |
May 06, 2021 | 162.62 | 165.48 | 161.20 | 165.13 | 1,884,796 | +1.80(+1.10%) |
May 05, 2021 | 163.99 | 165.88 | 161.97 | 163.33 | 2,051,365 | +0.41(+0.25%) |
May 04, 2021 | 163.97 | 163.97 | 159.66 | 162.92 | 3,551,749 | -2.60(-1.57%) |
May 03, 2021 | 170.83 | 171.92 | 164.50 | 165.52 | 4,482,696 | -4.68(-2.75%) |
Apr 30, 2021 | 173.27 | 175.30 | 169.51 | 170.20 | 7,586,490 | -15.52(-8.35%) |
Apr 29, 2021 | 190.38 | 191.48 | 183.13 | 185.72 | 3,547,688 | +1.36(+0.74%) |
Apr 28, 2021 | 185.54 | 186.56 | 182.84 | 184.36 | 1,638,170 | -0.93(-0.50%) |
Apr 27, 2021 | 188.84 | 189.13 | 184.40 | 185.29 | 2,191,936 | -2.12(-1.13%) |
Apr 26, 2021 | 182.88 | 189.60 | 181.00 | 187.41 | 3,990,156 | +8.20(+4.58%) |
Apr 23, 2021 | 180.21 | 182.05 | 178.13 | 179.21 | 2,598,647 | +7.04(+4.09%) |
Apr 22, 2021 | 174.91 | 175.62 | 171.00 | 172.17 | 1,454,647 | -3.00(-1.71%) |
Apr 21, 2021 | 171.61 | 175.38 | 170.40 | 175.17 | 1,617,665 | +3.66(+2.13%) |
Apr 20, 2021 | 174.16 | 175.00 | 170.18 | 171.51 | 1,178,194 | -2.96(-1.69%) |
Apr 19, 2021 | 177.10 | 178.28 | 173.06 | 174.47 | 1,509,700 | -3.65(-2.05%) |
Apr 16, 2021 | 178.77 | 181.01 | 177.81 | 178.12 | 1,715,989 | -0.84(-0.47%) |
Apr 15, 2021 | 178.46 | 180.04 | 176.67 | 178.95 | 1,347,509 | +2.64(+1.50%) |
Apr 14, 2021 | 176.85 | 182.56 | 175.20 | 176.31 | 2,181,148 | -1.36(-0.77%) |
Apr 13, 2021 | 177.44 | 178.75 | 174.98 | 177.68 | 1,151,579 | +1.10(+0.62%) |
Apr 12, 2021 | 176.14 | 176.75 | 174.67 | 176.58 | 1,161,582 | -0.57(-0.32%) |
Apr 09, 2021 | 176.47 | 177.38 | 175.10 | 177.15 | 1,269,067 | -0.87(-0.49%) |
Apr 08, 2021 | 178.16 | 178.81 | 176.09 | 178.02 | 1,872,088 | +2.28(+1.30%) |
Apr 07, 2021 | 177.62 | 177.72 | 174.55 | 175.74 | 1,217,982 | -1.55(-0.87%) |
Apr 06, 2021 | 178.44 | 179.38 | 175.01 | 177.29 | 1,704,724 | -2.60(-1.45%) |
Apr 05, 2021 | 179.67 | 180.19 | 176.62 | 179.89 | 1,934,037 | +3.71(+2.10%) |
Apr 01, 2021 | 174.59 | 176.95 | 173.44 | 176.18 | 2,938,393 | +3.96(+2.30%) |
Mar 31, 2021 | 168.68 | 173.85 | 168.56 | 172.22 | 2,476,869 | +4.67(+2.78%) |
Mar 30, 2021 | 166.37 | 168.19 | 165.30 | 167.56 | 1,308,009 | -0.76(-0.45%) |
Mar 29, 2021 | 169.06 | 169.41 | 165.75 | 168.32 | 2,022,695 | -2.69(-1.57%) |
Mar 26, 2021 | 160.96 | 171.29 | 160.83 | 171.00 | 2,328,682 | +9.43(+5.84%) |
Mar 25, 2021 | 157.11 | 162.29 | 155.86 | 161.57 | 1,854,949 | +0.88(+0.55%) |
Mar 24, 2021 | 166.97 | 167.00 | 160.52 | 160.69 | 1,938,169 | -3.93(-2.39%) |
Mar 23, 2021 | 170.67 | 170.67 | 163.67 | 164.62 | 1,362,692 | -4.17(-2.47%) |
Mar 22, 2021 | 166.45 | 171.35 | 165.29 | 168.79 | 1,596,675 | +3.78(+2.29%) |
Mar 19, 2021 | 164.79 | 166.50 | 161.46 | 165.00 | 2,775,072 | +1.03(+0.63%) |
Mar 18, 2021 | 168.23 | 169.28 | 163.71 | 163.97 | 1,858,231 | -7.62(-4.44%) |
Mar 17, 2021 | 168.45 | 172.74 | 165.84 | 171.59 | 1,888,493 | +1.66(+0.98%) |
Mar 16, 2021 | 169.85 | 173.03 | 168.75 | 169.93 | 2,082,070 | +2.11(+1.26%) |
Mar 15, 2021 | 162.95 | 167.99 | 161.15 | 167.82 | 2,017,811 | +6.08(+3.76%) |
Mar 12, 2021 | 159.18 | 162.09 | 157.61 | 161.74 | 1,694,255 | -1.35(-0.83%) |
Mar 11, 2021 | 162.44 | 165.81 | 162.13 | 163.09 | 2,526,177 | +5.72(+3.63%) |
Mar 10, 2021 | 162.82 | 163.70 | 156.07 | 157.37 | 3,036,533 | -4.46(-2.75%) |
Mar 09, 2021 | 157.34 | 162.70 | 154.34 | 161.83 | 2,757,682 | +10.52(+6.95%) |
Mar 08, 2021 | 160.78 | 162.05 | 151.12 | 151.31 | 3,720,562 | -11.49(-7.06%) |
Mar 05, 2021 | 157.88 | 163.05 | 149.75 | 162.80 | 3,813,700 | +5.85(+3.73%) |
Mar 04, 2021 | 163.46 | 164.53 | 153.65 | 156.95 | 3,178,949 | -7.51(-4.57%) |
Mar 03, 2021 | 169.66 | 170.10 | 164.33 | 164.46 | 1,945,524 | -4.39(-2.60%) |
Mar 02, 2021 | 175.82 | 175.82 | 168.80 | 168.85 | 1,677,820 | -6.17(-3.52%) |
Mar 01, 2021 | 169.99 | 175.33 | 167.69 | 175.02 | 2,253,906 | +8.11(+4.86%) |
Feb 26, 2021 | 167.87 | 169.63 | 163.24 | 166.91 | 3,104,377 | +1.58(+0.95%) |
Feb 25, 2021 | 175.10 | 177.28 | 164.26 | 165.33 | 3,955,573 | -13.35(-7.47%) |
Feb 24, 2021 | 170.56 | 178.89 | 168.99 | 178.68 | 2,469,294 | +6.20(+3.60%) |
Feb 23, 2021 | 170.15 | 173.96 | 163.80 | 172.48 | 2,723,102 | -0.17(-0.10%) |
Feb 22, 2021 | 177.85 | 180.22 | 172.37 | 172.64 | 2,618,253 | -7.73(-4.29%) |
Feb 19, 2021 | 178.46 | 181.54 | 177.80 | 180.38 | 2,148,315 | +4.00(+2.27%) |
Feb 18, 2021 | 177.50 | 179.01 | 174.15 | 176.38 | 2,545,917 | -3.92(-2.18%) |
Feb 17, 2021 | 181.03 | 181.89 | 176.18 | 180.30 | 2,266,437 | -1.92(-1.06%) |
Feb 16, 2021 | 179.48 | 183.81 | 179.34 | 182.23 | 2,653,151 | +4.36(+2.45%) |
Feb 12, 2021 | 176.16 | 178.66 | 174.76 | 177.87 | 2,028,142 | +1.16(+0.66%) |
Feb 11, 2021 | 174.95 | 177.39 | 172.47 | 176.71 | 2,208,908 | +3.25(+1.87%) |
Feb 10, 2021 | 172.91 | 174.69 | 169.63 | 173.46 | 2,140,585 | +2.23(+1.30%) |
Feb 09, 2021 | 169.20 | 174.77 | 169.09 | 171.23 | 2,674,485 | +1.25(+0.74%) |
Feb 08, 2021 | 168.81 | 170.85 | 167.13 | 169.98 | 2,330,565 | +2.45(+1.46%) |
Feb 05, 2021 | 168.59 | 170.38 | 166.86 | 167.53 | 2,680,108 | -0.14(-0.08%) |
Feb 04, 2021 | 166.82 | 169.44 | 161.85 | 167.67 | 5,345,688 | -0.34(-0.20%) |
Feb 03, 2021 | 174.56 | 174.83 | 167.64 | 168.00 | 3,350,910 | -5.65(-3.25%) |
Feb 02, 2021 | 176.54 | 177.59 | 169.77 | 173.65 | 4,006,793 | -0.28(-0.16%) |