Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 221.89 | 224.35 | 220.06 | 222.16 | 552,187 | +1.53(+0.69%) |
Dec 30, 2021 | 219.70 | 224.75 | 219.70 | 220.63 | 142,222 | +0.29(+0.13%) |
Dec 29, 2021 | 221.00 | 221.54 | 216.98 | 220.34 | 172,187 | +0.67(+0.31%) |
Dec 28, 2021 | 218.44 | 222.65 | 218.06 | 219.67 | 216,540 | +4.40(+2.04%) |
Dec 27, 2021 | 214.16 | 217.51 | 211.93 | 215.27 | 309,430 | +4.46(+2.12%) |
Dec 23, 2021 | 211.38 | 213.40 | 209.60 | 210.81 | 122,986 | -1.07(-0.50%) |
Dec 22, 2021 | 205.57 | 212.37 | 204.55 | 211.88 | 678,995 | +6.60(+3.22%) |
Dec 21, 2021 | 201.40 | 205.66 | 200.80 | 205.27 | 139,511 | +5.52(+2.76%) |
Dec 20, 2021 | 200.32 | 201.20 | 195.77 | 199.75 | 194,182 | -2.96(-1.46%) |
Dec 17, 2021 | 199.12 | 204.16 | 195.78 | 202.71 | 509,405 | +2.20(+1.10%) |
Dec 16, 2021 | 210.04 | 210.04 | 197.99 | 200.51 | 208,873 | -5.45(-2.65%) |
Dec 15, 2021 | 200.04 | 206.77 | 195.04 | 205.96 | 319,803 | +7.01(+3.52%) |
Dec 14, 2021 | 203.74 | 205.05 | 196.39 | 198.95 | 363,842 | -7.70(-3.73%) |
Dec 13, 2021 | 213.34 | 214.13 | 204.59 | 206.66 | 381,483 | -7.80(-3.64%) |
Dec 10, 2021 | 215.62 | 218.12 | 211.13 | 214.46 | 287,262 | -1.16(-0.54%) |
Dec 09, 2021 | 220.14 | 221.77 | 215.43 | 215.62 | 135,775 | -6.35(-2.86%) |
Dec 08, 2021 | 225.10 | 225.58 | 221.28 | 221.97 | 190,646 | -1.31(-0.59%) |
Dec 07, 2021 | 219.54 | 226.72 | 218.51 | 223.28 | 169,367 | +7.63(+3.54%) |
Dec 06, 2021 | 211.56 | 218.06 | 209.53 | 215.66 | 239,961 | +3.51(+1.66%) |
Dec 03, 2021 | 216.76 | 218.44 | 209.77 | 212.14 | 267,467 | -2.82(-1.31%) |
Dec 02, 2021 | 210.88 | 217.38 | 208.12 | 214.97 | 268,505 | +4.69(+2.23%) |
Dec 01, 2021 | 220.59 | 224.33 | 210.12 | 210.28 | 206,142 | -5.50(-2.55%) |
Nov 30, 2021 | 221.57 | 224.10 | 215.78 | 215.78 | 201,534 | -7.33(-3.28%) |
Nov 29, 2021 | 226.43 | 227.54 | 221.65 | 223.11 | 187,891 | -0.76(-0.34%) |
Nov 26, 2021 | 220.12 | 223.87 | 216.77 | 223.87 | 155,056 | -2.20(-0.97%) |
Nov 24, 2021 | 217.60 | 227.57 | 213.75 | 226.07 | 166,586 | +6.38(+2.90%) |
Nov 23, 2021 | 224.85 | 225.90 | 214.68 | 219.70 | 337,318 | -6.02(-2.67%) |
Nov 22, 2021 | 231.28 | 234.82 | 223.38 | 225.72 | 239,392 | -5.56(-2.40%) |
Nov 19, 2021 | 231.88 | 235.25 | 230.37 | 231.28 | 138,851 | -1.45(-0.62%) |
Nov 18, 2021 | 236.42 | 232.59 | 230.77 | 232.74 | 218,365 | -2.73(-1.16%) |
Nov 17, 2021 | 238.53 | 240.64 | 232.77 | 235.47 | 572,133 | -2.95(-1.24%) |
Nov 16, 2021 | 241.16 | 241.98 | 236.79 | 238.42 | 202,152 | -2.05(-0.85%) |
Nov 15, 2021 | 235.47 | 240.66 | 235.47 | 240.47 | 208,537 | +5.62(+2.39%) |
Nov 12, 2021 | 234.46 | 237.76 | 233.24 | 234.84 | 208,978 | +1.78(+0.76%) |
Nov 11, 2021 | 229.16 | 234.61 | 229.16 | 233.06 | 159,993 | +4.82(+2.11%) |
Nov 10, 2021 | 235.25 | 228.24 | 251,228 | -7.68(-3.25%) | ||
Nov 09, 2021 | 235.97 | 238.91 | 234.20 | 235.92 | 173,667 | -0.99(-0.42%) |
Nov 08, 2021 | 231.37 | 237.65 | 230.73 | 236.91 | 310,224 | +6.35(+2.76%) |
Nov 05, 2021 | 227.56 | 231.87 | 225.99 | 230.56 | 234,900 | +5.66(+2.52%) |
Nov 04, 2021 | 222.62 | 230.21 | 220.81 | 224.90 | 315,100 | +6.39(+2.93%) |
Nov 03, 2021 | 225.17 | 225.17 | 216.92 | 218.50 | 236,018 | -5.28(-2.36%) |
Nov 02, 2021 | 225.88 | 225.88 | 221.78 | 223.79 | 114,808 | -1.76(-0.78%) |
Nov 01, 2021 | 221.46 | 226.17 | 217.99 | 225.54 | 172,159 | +4.50(+2.04%) |
Oct 29, 2021 | 218.94 | 223.68 | 218.78 | 221.04 | 170,172 | +1.34(+0.61%) |
Oct 28, 2021 | 214.80 | 219.92 | 213.08 | 219.71 | 163,520 | +5.75(+2.69%) |
Oct 27, 2021 | 223.24 | 223.99 | 212.82 | 213.96 | 192,526 | -8.49(-3.82%) |
Oct 26, 2021 | 224.65 | 222.45 | 185,760 | -0.31(-0.14%) | ||
Oct 25, 2021 | 220.76 | 223.22 | 218.87 | 222.76 | 204,728 | +4.56(+2.09%) |
Oct 22, 2021 | 216.48 | 220.44 | 215.84 | 218.20 | 183,837 | +2.54(+1.18%) |
Oct 21, 2021 | 213.40 | 218.54 | 213.34 | 215.66 | 211,163 | +3.37(+1.59%) |
Oct 20, 2021 | 208.37 | 213.84 | 204.58 | 212.29 | 380,775 | +5.35(+2.59%) |
Oct 19, 2021 | 202.74 | 207.93 | 202.74 | 206.94 | 121,394 | +4.61(+2.28%) |
Oct 18, 2021 | 199.96 | 204.56 | 199.96 | 202.33 | 210,102 | +1.49(+0.74%) |
Oct 15, 2021 | 207.10 | 207.51 | 199.93 | 200.84 | 214,826 | -3.18(-1.56%) |
Oct 14, 2021 | 203.40 | 205.47 | 203.07 | 204.03 | 131,900 | +2.71(+1.35%) |
Oct 13, 2021 | 199.84 | 202.03 | 197.93 | 201.31 | 117,098 | +4.49(+2.28%) |
Oct 12, 2021 | 196.20 | 199.50 | 195.77 | 196.83 | 101,179 | +2.69(+1.38%) |
Oct 11, 2021 | 194.28 | 197.02 | 193.25 | 194.14 | 107,291 | -1.23(-0.63%) |
Oct 08, 2021 | 198.70 | 200.23 | 195.36 | 195.37 | 114,032 | -3.64(-1.83%) |
Oct 07, 2021 | 195.17 | 201.14 | 195.17 | 199.00 | 179,469 | +5.06(+2.61%) |
Oct 06, 2021 | 191.53 | 194.54 | 185.70 | 193.94 | 209,001 | +1.72(+0.90%) |
Oct 05, 2021 | 190.30 | 193.84 | 189.82 | 192.22 | 141,490 | +0.26(+0.14%) |
Oct 04, 2021 | 195.16 | 195.16 | 190.88 | 191.96 | 217,216 | -4.79(-2.43%) |
Oct 01, 2021 | 194.55 | 197.70 | 191.22 | 196.75 | 241,137 | +2.53(+1.30%) |
Sep 30, 2021 | 195.07 | 198.94 | 193.70 | 194.22 | 161,760 | -0.02(-0.01%) |
Sep 29, 2021 | 196.99 | 199.26 | 192.94 | 194.24 | 158,655 | -1.02(-0.52%) |
Sep 28, 2021 | 200.35 | 200.35 | 192.99 | 195.26 | 267,797 | -6.37(-3.16%) |
Sep 27, 2021 | 207.03 | 207.14 | 201.19 | 201.62 | 180,210 | -2.80(-1.37%) |
Sep 24, 2021 | 203.65 | 205.57 | 200.37 | 204.42 | 196,352 | -0.68(-0.33%) |
Sep 23, 2021 | 202.85 | 206.76 | 201.07 | 205.11 | 239,158 | +5.03(+2.52%) |
Sep 22, 2021 | 195.00 | 201.92 | 193.75 | 200.07 | 580,376 | +5.45(+2.80%) |
Sep 21, 2021 | 197.51 | 198.03 | 193.80 | 194.62 | 147,816 | -0.52(-0.26%) |
Sep 20, 2021 | 190.83 | 196.25 | 189.74 | 195.14 | 223,448 | +0.85(+0.44%) |
Sep 17, 2021 | 198.60 | 198.65 | 192.23 | 194.29 | 510,608 | -2.29(-1.16%) |
Sep 16, 2021 | 198.01 | 198.90 | 194.56 | 196.57 | 176,902 | -2.46(-1.24%) |
Sep 15, 2021 | 192.00 | 199.71 | 191.23 | 199.04 | 329,571 | +8.35(+4.38%) |
Sep 14, 2021 | 191.39 | 194.50 | 188.32 | 190.69 | 184,017 | +0.12(+0.06%) |
Sep 13, 2021 | 196.07 | 196.17 | 188.20 | 190.57 | 411,253 | -5.59(-2.85%) |
Sep 10, 2021 | 203.54 | 203.54 | 195.06 | 196.17 | 407,427 | -7.35(-3.61%) |
Sep 09, 2021 | 205.12 | 208.61 | 203.37 | 203.52 | 142,871 | -3.87(-1.87%) |
Sep 08, 2021 | 207.86 | 209.36 | 204.83 | 207.39 | 171,277 | -1.23(-0.59%) |
Sep 07, 2021 | 210.40 | 211.71 | 207.60 | 208.62 | 124,151 | -1.81(-0.86%) |
Sep 03, 2021 | 209.06 | 210.69 | 205.94 | 210.43 | 176,867 | +2.39(+1.15%) |
Sep 02, 2021 | 206.80 | 208.22 | 202.61 | 208.04 | 178,214 | +1.36(+0.66%) |
Sep 01, 2021 | 207.01 | 209.93 | 205.66 | 206.68 | 190,755 | +1.39(+0.68%) |
Aug 31, 2021 | 203.89 | 207.59 | 203.89 | 205.28 | 234,967 | +1.47(+0.72%) |
Aug 30, 2021 | 201.88 | 204.56 | 201.40 | 203.81 | 163,064 | +3.04(+1.51%) |
Aug 27, 2021 | 199.56 | 203.86 | 198.68 | 200.77 | 216,658 | +3.08(+1.56%) |
Aug 26, 2021 | 198.41 | 200.62 | 197.18 | 197.69 | 105,350 | -0.72(-0.36%) |
Aug 25, 2021 | 199.34 | 201.56 | 198.14 | 198.41 | 130,062 | -1.83(-0.91%) |
Aug 24, 2021 | 199.41 | 202.68 | 198.04 | 200.24 | 183,477 | +2.27(+1.15%) |
Aug 23, 2021 | 196.17 | 198.94 | 196.17 | 197.97 | 196,285 | +2.73(+1.40%) |
Aug 20, 2021 | 191.03 | 196.12 | 190.10 | 195.24 | 161,754 | +4.01(+2.10%) |
Aug 19, 2021 | 189.50 | 192.41 | 187.87 | 191.23 | 140,363 | -2.01(-1.04%) |
Aug 18, 2021 | 191.17 | 194.99 | 189.47 | 193.24 | 201,399 | +2.55(+1.34%) |
Aug 17, 2021 | 190.33 | 190.98 | 184.98 | 190.70 | 191,707 | -1.12(-0.58%) |
Aug 16, 2021 | 194.84 | 195.96 | 190.46 | 191.82 | 169,024 | -2.94(-1.51%) |
Aug 13, 2021 | 194.50 | 197.78 | 194.04 | 194.75 | 156,063 | +0.85(+0.44%) |
Aug 12, 2021 | 192.92 | 195.61 | 191.27 | 193.90 | 171,522 | +2.27(+1.19%) |
Aug 11, 2021 | 191.52 | 193.29 | 188.92 | 191.63 | 133,725 | +1.31(+0.69%) |
Aug 10, 2021 | 191.55 | 193.67 | 190.02 | 190.32 | 171,748 | +0.11(+0.06%) |
Aug 09, 2021 | 191.17 | 192.40 | 186.47 | 190.21 | 205,825 | -0.49(-0.26%) |
Aug 06, 2021 | 183.38 | 192.53 | 182.86 | 190.71 | 344,883 | +9.61(+5.31%) |
Aug 05, 2021 | 182.32 | 191.50 | 180.89 | 181.10 | 367,312 | +2.55(+1.43%) |
Aug 04, 2021 | 179.13 | 181.47 | 177.45 | 178.55 | 143,365 | +0.29(+0.16%) |
Aug 03, 2021 | 179.48 | 180.85 | 176.14 | 178.26 | 156,303 | -0.45(-0.25%) |
Aug 02, 2021 | 181.80 | 181.80 | 178.39 | 178.71 | 126,545 | -0.76(-0.42%) |
Jul 30, 2021 | 179.48 | 181.62 | 178.32 | 179.47 | 180,782 | +0.51(+0.28%) |
Jul 29, 2021 | 178.35 | 180.31 | 177.41 | 178.96 | 99,907 | +0.45(+0.25%) |
Jul 28, 2021 | 175.63 | 180.25 | 175.63 | 178.51 | 195,709 | +2.49(+1.41%) |
Jul 27, 2021 | 177.80 | 179.25 | 174.54 | 176.02 | 181,627 | -1.45(-0.82%) |
Jul 26, 2021 | 177.81 | 180.41 | 175.66 | 177.47 | 184,993 | +0.21(+0.12%) |
Jul 23, 2021 | 175.60 | 177.84 | 175.12 | 177.27 | 155,138 | +1.05(+0.60%) |
Jul 22, 2021 | 177.81 | 178.33 | 175.15 | 176.22 | 144,470 | -2.18(-1.22%) |
Jul 21, 2021 | 173.84 | 178.96 | 172.81 | 178.39 | 307,732 | +4.77(+2.74%) |
Jul 20, 2021 | 170.17 | 176.86 | 169.46 | 173.63 | 318,868 | +4.58(+2.71%) |
Jul 19, 2021 | 169.29 | 171.26 | 166.96 | 169.04 | 261,697 | -5.46(-3.13%) |
Jul 16, 2021 | 171.91 | 174.91 | 170.55 | 174.50 | 309,148 | +4.26(+2.51%) |
Jul 15, 2021 | 168.46 | 172.88 | 167.40 | 170.24 | 246,291 | +1.38(+0.82%) |
Jul 14, 2021 | 174.59 | 175.78 | 168.08 | 168.86 | 263,560 | -4.93(-2.84%) |
Jul 13, 2021 | 174.14 | 175.25 | 172.44 | 173.79 | 286,529 | +0.33(+0.19%) |
Jul 12, 2021 | 171.13 | 174.97 | 169.73 | 173.47 | 238,478 | +3.19(+1.87%) |
Jul 09, 2021 | 165.92 | 170.40 | 164.74 | 170.28 | 201,574 | +5.81(+3.53%) |
Jul 08, 2021 | 162.78 | 167.08 | 160.18 | 164.47 | 237,100 | -2.49(-1.49%) |
Jul 07, 2021 | 169.28 | 169.35 | 165.74 | 166.96 | 341,197 | -1.81(-1.07%) |
Jul 06, 2021 | 166.25 | 169.36 | 164.58 | 168.77 | 303,264 | +2.52(+1.52%) |
Jul 02, 2021 | 163.62 | 166.96 | 163.14 | 166.25 | 275,343 | +4.64(+2.87%) |
Jul 01, 2021 | 160.28 | 161.79 | 159.00 | 161.61 | 144,657 | +2.15(+1.35%) |
Jun 30, 2021 | 162.26 | 163.15 | 157.64 | 159.46 | 257,670 | -2.48(-1.53%) |
Jun 29, 2021 | 161.77 | 162.37 | 160.70 | 161.94 | 107,693 | -0.26(-0.16%) |
Jun 28, 2021 | 162.80 | 162.80 | 160.88 | 162.20 | 165,529 | +0.38(+0.24%) |
Jun 25, 2021 | 160.25 | 161.87 | 159.55 | 161.82 | 412,759 | +1.86(+1.16%) |
Jun 24, 2021 | 158.83 | 160.54 | 157.65 | 159.96 | 195,442 | +2.50(+1.59%) |
Jun 23, 2021 | 157.15 | 159.01 | 157.15 | 157.46 | 133,250 | +0.66(+0.42%) |
Jun 22, 2021 | 156.31 | 158.78 | 155.90 | 156.80 | 167,612 | +0.48(+0.31%) |
Jun 21, 2021 | 153.64 | 157.47 | 151.35 | 156.32 | 191,454 | +3.51(+2.30%) |
Jun 18, 2021 | 155.74 | 157.23 | 152.33 | 152.81 | 436,141 | -4.48(-2.85%) |
Jun 17, 2021 | 155.97 | 159.52 | 155.97 | 157.28 | 201,741 | +0.01(+0.01%) |
Jun 16, 2021 | 156.91 | 159.00 | 155.53 | 157.28 | 190,135 | +0.42(+0.27%) |
Jun 15, 2021 | 158.30 | 159.58 | 156.62 | 156.85 | 152,807 | -2.06(-1.30%) |
Jun 14, 2021 | 158.63 | 160.43 | 157.98 | 158.92 | 195,292 | +0.01(+0.01%) |
Jun 11, 2021 | 157.98 | 159.02 | 156.65 | 158.91 | 118,424 | +0.39(+0.25%) |
Jun 10, 2021 | 156.63 | 159.33 | 155.32 | 158.52 | 162,958 | +1.89(+1.21%) |
Jun 09, 2021 | 158.12 | 158.30 | 154.64 | 156.63 | 179,896 | +0.08(+0.05%) |
Jun 08, 2021 | 156.85 | 159.13 | 153.78 | 156.55 | 189,266 | +0.03(+0.02%) |
Jun 07, 2021 | 150.56 | 157.30 | 150.25 | 156.51 | 221,836 | +6.27(+4.18%) |
Jun 04, 2021 | 150.10 | 151.18 | 149.48 | 150.24 | 113,440 | +0.86(+0.58%) |
Jun 03, 2021 | 152.75 | 152.78 | 148.36 | 149.38 | 282,352 | -3.84(-2.50%) |
Jun 02, 2021 | 151.65 | 153.44 | 150.59 | 153.21 | 172,101 | +0.76(+0.50%) |
Jun 01, 2021 | 150.32 | 153.29 | 149.15 | 152.45 | 214,586 | +3.07(+2.06%) |
May 28, 2021 | 150.60 | 151.66 | 149.19 | 149.38 | 117,229 | -1.06(-0.71%) |
May 27, 2021 | 151.69 | 151.69 | 147.78 | 150.44 | 300,964 | -1.26(-0.83%) |
May 26, 2021 | 149.29 | 152.93 | 149.23 | 151.70 | 221,139 | +3.35(+2.26%) |
May 25, 2021 | 148.19 | 149.96 | 147.09 | 148.35 | 248,432 | +1.32(+0.90%) |
May 24, 2021 | 145.03 | 148.36 | 144.84 | 147.03 | 152,248 | +3.64(+2.54%) |
May 21, 2021 | 145.84 | 146.00 | 142.84 | 143.39 | 120,961 | -1.46(-1.01%) |
May 20, 2021 | 140.43 | 144.86 | 140.28 | 144.85 | 247,836 | +4.58(+3.26%) |
May 19, 2021 | 139.24 | 140.64 | 135.61 | 140.28 | 310,674 | -0.59(-0.42%) |
May 18, 2021 | 143.18 | 144.18 | 140.81 | 140.87 | 221,624 | -2.31(-1.61%) |
May 17, 2021 | 145.32 | 145.32 | 140.48 | 143.18 | 227,667 | -2.21(-1.52%) |
May 14, 2021 | 140.90 | 145.93 | 140.90 | 145.38 | 201,278 | +7.07(+5.11%) |
May 13, 2021 | 137.99 | 140.93 | 134.94 | 138.31 | 275,833 | +0.34(+0.25%) |
May 12, 2021 | 140.84 | 143.13 | 137.20 | 137.97 | 251,089 | -3.01(-2.13%) |
May 11, 2021 | 141.88 | 144.58 | 139.03 | 140.98 | 512,345 | -4.28(-2.94%) |
May 10, 2021 | 151.98 | 153.33 | 145.04 | 145.26 | 279,444 | -7.85(-5.13%) |
May 07, 2021 | 151.77 | 154.05 | 150.84 | 153.11 | 222,245 | +3.67(+2.46%) |
May 06, 2021 | 144.34 | 150.00 | 141.73 | 149.44 | 279,179 | +5.99(+4.18%) |
May 05, 2021 | 144.35 | 145.57 | 142.13 | 143.44 | 176,921 | -1.51(-1.04%) |
May 04, 2021 | 146.68 | 147.35 | 143.28 | 144.95 | 274,895 | -3.15(-2.13%) |
May 03, 2021 | 151.79 | 152.18 | 147.59 | 148.10 | 310,424 | -3.68(-2.42%) |
Apr 30, 2021 | 150.50 | 154.16 | 150.50 | 151.78 | 215,730 | +0.12(+0.08%) |
Apr 29, 2021 | 154.35 | 154.35 | 149.68 | 151.66 | 146,064 | -1.51(-0.99%) |
Apr 28, 2021 | 151.71 | 154.46 | 150.01 | 153.17 | 156,124 | +1.19(+0.78%) |
Apr 27, 2021 | 151.48 | 152.63 | 149.68 | 151.99 | 135,075 | +1.33(+0.88%) |
Apr 26, 2021 | 151.66 | 154.15 | 150.22 | 150.66 | 230,430 | -0.15(-0.10%) |
Apr 23, 2021 | 148.85 | 151.47 | 147.52 | 150.81 | 155,282 | +3.28(+2.22%) |
Apr 22, 2021 | 150.01 | 151.49 | 146.07 | 147.53 | 238,705 | -1.60(-1.07%) |
Apr 21, 2021 | 146.19 | 149.99 | 144.21 | 149.13 | 200,404 | +2.37(+1.61%) |
Apr 20, 2021 | 149.19 | 151.55 | 145.08 | 146.76 | 291,123 | -3.09(-2.06%) |
Apr 19, 2021 | 153.28 | 155.15 | 149.39 | 149.85 | 223,184 | -3.43(-2.24%) |
Apr 16, 2021 | 153.75 | 154.69 | 150.44 | 153.28 | 237,327 | +1.16(+0.76%) |
Apr 15, 2021 | 152.63 | 155.60 | 151.71 | 152.12 | 263,617 | +0.46(+0.31%) |
Apr 14, 2021 | 157.89 | 158.34 | 151.07 | 151.66 | 248,342 | -6.35(-4.02%) |
Apr 13, 2021 | 159.03 | 160.21 | 156.17 | 158.00 | 229,913 | -0.39(-0.25%) |
Apr 12, 2021 | 155.88 | 158.65 | 153.44 | 158.39 | 165,923 | +1.76(+1.12%) |
Apr 09, 2021 | 158.45 | 159.80 | 154.72 | 156.64 | 280,883 | -3.89(-2.42%) |
Apr 08, 2021 | 157.79 | 162.26 | 157.79 | 160.52 | 353,291 | +3.45(+2.20%) |
Apr 07, 2021 | 161.06 | 161.62 | 156.23 | 157.08 | 254,179 | -3.18(-1.99%) |
Apr 06, 2021 | 157.47 | 161.58 | 157.40 | 160.26 | 367,932 | +3.51(+2.24%) |
Apr 05, 2021 | 156.84 | 157.34 | 153.52 | 156.75 | 272,736 | +2.13(+1.38%) |
Apr 01, 2021 | 153.33 | 154.98 | 151.65 | 154.62 | 245,049 | +5.30(+3.55%) |
Mar 31, 2021 | 147.42 | 152.16 | 147.17 | 149.32 | 416,257 | +2.83(+1.93%) |
Mar 30, 2021 | 143.38 | 146.49 | 141.32 | 146.49 | 245,062 | +3.32(+2.32%) |
Mar 29, 2021 | 145.40 | 148.00 | 141.94 | 143.17 | 287,517 | -2.23(-1.53%) |
Mar 26, 2021 | 147.63 | 149.49 | 141.02 | 145.40 | 432,934 | -1.06(-0.72%) |
Mar 25, 2021 | 141.21 | 147.22 | 140.03 | 146.46 | 395,465 | +4.29(+3.02%) |
Mar 24, 2021 | 143.66 | 147.54 | 140.65 | 142.17 | 433,301 | +0.42(+0.30%) |
Mar 23, 2021 | 144.43 | 148.41 | 141.07 | 141.75 | 375,500 | -2.69(-1.86%) |
Mar 22, 2021 | 146.41 | 147.91 | 142.71 | 144.44 | 390,234 | -2.17(-1.48%) |
Mar 19, 2021 | 145.33 | 149.06 | 142.34 | 146.61 | 1,449,922 | -0.42(-0.29%) |
Mar 18, 2021 | 155.82 | 159.06 | 146.20 | 147.03 | 837,837 | -12.75(-7.98%) |
Mar 17, 2021 | 155.21 | 161.22 | 153.43 | 159.78 | 428,713 | +1.74(+1.10%) |
Mar 16, 2021 | 162.68 | 164.50 | 155.07 | 158.04 | 485,794 | -1.88(-1.18%) |
Mar 15, 2021 | 156.33 | 161.62 | 154.69 | 159.92 | 525,063 | +4.89(+3.16%) |
Mar 12, 2021 | 148.50 | 155.19 | 145.57 | 155.03 | 423,208 | +6.38(+4.29%) |
Mar 11, 2021 | 144.91 | 150.14 | 144.82 | 148.66 | 526,450 | +7.16(+5.06%) |
Mar 10, 2021 | 144.19 | 147.65 | 140.09 | 141.49 | 855,726 | -0.58(-0.41%) |
Mar 09, 2021 | 143.51 | 145.74 | 141.06 | 142.07 | 760,146 | +5.81(+4.27%) |
Mar 08, 2021 | 143.12 | 150.70 | 135.92 | 136.25 | 776,948 | -6.65(-4.66%) |
Mar 05, 2021 | 150.06 | 150.30 | 132.35 | 142.91 | 1,118,869 | -6.92(-4.62%) |
Mar 04, 2021 | 151.30 | 153.76 | 144.95 | 149.83 | 799,452 | -4.62(-2.99%) |
Mar 03, 2021 | 157.14 | 158.36 | 151.34 | 154.45 | 446,432 | -2.69(-1.71%) |
Mar 02, 2021 | 162.04 | 163.04 | 156.59 | 157.14 | 376,029 | -4.16(-2.58%) |
Mar 01, 2021 | 164.23 | 168.12 | 160.39 | 161.30 | 661,691 | +0.91(+0.56%) |
Feb 26, 2021 | 152.90 | 162.86 | 151.35 | 160.39 | 937,112 | +5.23(+3.37%) |
Feb 25, 2021 | 168.77 | 171.96 | 143.94 | 155.16 | 3,325,997 | -25.93(-14.32%) |
Feb 24, 2021 | 172.81 | 182.67 | 171.29 | 181.09 | 533,901 | +9.59(+5.59%) |
Feb 23, 2021 | 171.53 | 173.11 | 156.33 | 171.50 | 666,497 | -2.52(-1.45%) |
Feb 22, 2021 | 174.72 | 180.66 | 172.98 | 174.02 | 300,734 | -2.47(-1.40%) |
Feb 19, 2021 | 171.91 | 177.65 | 170.93 | 176.49 | 273,304 | +4.39(+2.55%) |
Feb 18, 2021 | 174.32 | 178.41 | 171.96 | 172.10 | 271,997 | -4.27(-2.42%) |
Feb 17, 2021 | 178.88 | 179.76 | 173.15 | 176.37 | 387,391 | -4.41(-2.44%) |
Feb 16, 2021 | 176.45 | 181.80 | 176.25 | 180.78 | 315,172 | +4.43(+2.51%) |
Feb 12, 2021 | 172.57 | 178.38 | 170.01 | 176.35 | 364,608 | +3.85(+2.23%) |
Feb 11, 2021 | 175.90 | 177.01 | 167.71 | 172.50 | 392,451 | -0.33(-0.19%) |
Feb 10, 2021 | 175.85 | 179.42 | 171.17 | 172.83 | 412,121 | -1.54(-0.88%) |
Feb 09, 2021 | 175.37 | 176.47 | 172.32 | 174.37 | 459,149 | -2.62(-1.48%) |
Feb 08, 2021 | 178.58 | 178.89 | 171.91 | 176.99 | 447,007 | +3.04(+1.75%) |
Feb 05, 2021 | 171.57 | 174.69 | 169.53 | 173.95 | 226,740 | +2.55(+1.49%) |
Feb 04, 2021 | 171.93 | 173.33 | 168.16 | 171.40 | 367,297 | -0.36(-0.21%) |
Feb 03, 2021 | 170.29 | 172.56 | 166.38 | 171.76 | 470,635 | +3.75(+2.23%) |
Feb 02, 2021 | 161.81 | 170.74 | 160.55 | 168.01 | 571,687 | +7.96(+4.97%) |
Feb 01, 2021 | 155.41 | 160.65 | 154.36 | 160.05 | 227,788 | +6.14(+3.99%) |
Jan 29, 2021 | 156.44 | 159.14 | 151.81 | 153.91 | 452,751 | -3.85(-2.44%) |
Jan 28, 2021 | 158.53 | 163.55 | 157.35 | 157.76 | 437,619 | +3.13(+2.03%) |
Jan 27, 2021 | 158.67 | 162.49 | 153.82 | 154.63 | 595,057 | -10.77(-6.51%) |
Jan 26, 2021 | 160.94 | 166.03 | 160.59 | 165.40 | 423,087 | +5.88(+3.69%) |
Jan 25, 2021 | 160.80 | 169.81 | 157.26 | 159.52 | 631,499 | -0.36(-0.23%) |
Jan 22, 2021 | 159.53 | 161.22 | 156.11 | 159.88 | 362,662 | -1.87(-1.15%) |
Jan 21, 2021 | 160.75 | 163.07 | 154.74 | 161.75 | 665,584 | +0.85(+0.53%) |
Jan 20, 2021 | 156.28 | 164.09 | 156.12 | 160.90 | 601,293 | +5.25(+3.37%) |
Jan 19, 2021 | 157.80 | 158.65 | 148.60 | 155.66 | 590,237 | -0.05(-0.03%) |
Jan 15, 2021 | 156.28 | 157.01 | 149.37 | 155.70 | 626,484 | -0.39(-0.25%) |
Jan 14, 2021 | 154.26 | 157.51 | 154.12 | 156.09 | 423,017 | +2.18(+1.42%) |
Jan 13, 2021 | 152.53 | 159.35 | 151.72 | 153.91 | 498,669 | +1.38(+0.91%) |
Jan 12, 2021 | 156.49 | 161.72 | 148.47 | 152.53 | 866,675 | -3.27(-2.10%) |
Jan 11, 2021 | 145.54 | 157.32 | 144.34 | 155.79 | 976,340 | +9.02(+6.15%) |
Jan 08, 2021 | 143.89 | 146.88 | 141.89 | 146.77 | 752,072 | +3.41(+2.38%) |
Jan 07, 2021 | 150.47 | 150.92 | 140.33 | 143.37 | 1,027,960 | -3.86(-2.62%) |
Jan 06, 2021 | 153.19 | 153.80 | 145.67 | 147.22 | 993,629 | -0.86(-0.58%) |
Jan 05, 2021 | 146.41 | 149.15 | 145.17 | 148.08 | 418,821 | +2.08(+1.42%) |