Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 156.41 | 159.82 | 156.25 | 158.91 | 487,102 | +1.82(+1.16%) |
Dec 30, 2021 | 158.11 | 159.18 | 157.03 | 157.09 | 411,165 | -0.90(-0.57%) |
Dec 29, 2021 | 156.49 | 158.61 | 156.49 | 157.99 | 324,366 | +1.51(+0.97%) |
Dec 28, 2021 | 154.67 | 156.93 | 154.67 | 156.47 | 301,143 | +1.56(+1.01%) |
Dec 27, 2021 | 153.41 | 154.99 | 152.58 | 154.91 | 270,502 | +2.37(+1.56%) |
Dec 23, 2021 | 151.39 | 153.60 | 151.30 | 152.54 | 325,362 | +1.75(+1.16%) |
Dec 22, 2021 | 150.16 | 151.22 | 148.96 | 150.79 | 533,631 | +0.88(+0.59%) |
Dec 21, 2021 | 148.90 | 151.53 | 148.90 | 149.91 | 974,582 | +2.50(+1.69%) |
Dec 20, 2021 | 148.75 | 148.78 | 144.12 | 147.42 | 735,961 | -3.15(-2.09%) |
Dec 17, 2021 | 153.35 | 153.58 | 150.30 | 150.56 | 1,629,000 | -3.64(-2.36%) |
Dec 16, 2021 | 153.46 | 155.38 | 152.65 | 154.21 | 698,160 | +2.88(+1.91%) |
Dec 15, 2021 | 150.41 | 151.59 | 148.15 | 151.32 | 782,077 | +0.42(+0.28%) |
Dec 14, 2021 | 148.97 | 152.82 | 148.26 | 150.91 | 839,425 | +1.44(+0.96%) |
Dec 13, 2021 | 151.72 | 152.19 | 149.43 | 149.47 | 657,487 | -2.70(-1.77%) |
Dec 10, 2021 | 151.81 | 152.57 | 150.33 | 152.16 | 639,288 | +2.18(+1.45%) |
Dec 09, 2021 | 149.95 | 151.16 | 149.10 | 149.99 | 477,664 | -1.13(-0.75%) |
Dec 08, 2021 | 152.05 | 152.41 | 149.69 | 151.12 | 720,186 | -0.03(-0.02%) |
Dec 07, 2021 | 151.09 | 152.86 | 150.74 | 151.15 | 1,253,627 | +1.60(+1.07%) |
Dec 06, 2021 | 147.53 | 151.18 | 146.63 | 149.55 | 755,837 | +4.48(+3.09%) |
Dec 03, 2021 | 145.88 | 148.79 | 143.90 | 145.07 | 720,581 | -0.40(-0.27%) |
Dec 02, 2021 | 141.59 | 146.48 | 140.45 | 145.47 | 877,907 | +4.63(+3.29%) |
Dec 01, 2021 | 146.25 | 147.52 | 140.74 | 140.84 | 920,615 | -2.29(-1.60%) |
Nov 30, 2021 | 149.38 | 150.27 | 142.46 | 143.12 | 1,410,934 | -7.97(-5.28%) |
Nov 29, 2021 | 153.16 | 153.49 | 150.75 | 151.09 | 1,069,999 | -1.04(-0.68%) |
Nov 26, 2021 | 152.24 | 153.79 | 150.39 | 152.13 | 413,250 | -4.79(-3.05%) |
Nov 24, 2021 | 156.86 | 158.83 | 156.20 | 156.93 | 578,009 | -1.45(-0.91%) |
Nov 23, 2021 | 157.68 | 159.92 | 156.32 | 158.38 | 612,935 | +1.41(+0.90%) |
Nov 22, 2021 | 154.28 | 159.23 | 154.11 | 156.97 | 737,418 | +0.25(+0.16%) |
Nov 19, 2021 | 157.80 | 158.07 | 155.15 | 156.72 | 453,097 | -1.63(-1.03%) |
Nov 18, 2021 | 158.58 | 158.87 | 158.35 | 158.35 | 479,840 | +0.53(+0.34%) |
Nov 17, 2021 | 159.01 | 159.51 | 157.52 | 157.82 | 483,672 | -1.64(-1.03%) |
Nov 16, 2021 | 158.21 | 160.03 | 158.21 | 159.45 | 630,550 | +1.14(+0.72%) |
Nov 15, 2021 | 161.10 | 161.93 | 157.05 | 158.31 | 1,113,865 | -2.56(-1.59%) |
Nov 12, 2021 | 162.68 | 162.81 | 160.81 | 160.87 | 946,995 | -0.40(-0.25%) |
Nov 11, 2021 | 160.23 | 162.22 | 159.43 | 161.27 | 923,127 | +1.50(+0.94%) |
Nov 10, 2021 | 163.50 | 159.76 | 782,111 | -3.74(-2.28%) | ||
Nov 09, 2021 | 160.43 | 164.44 | 160.41 | 163.50 | 857,080 | +2.76(+1.72%) |
Nov 08, 2021 | 161.40 | 163.06 | 160.54 | 160.74 | 716,537 | +0.56(+0.35%) |
Nov 05, 2021 | 158.81 | 161.62 | 158.54 | 160.18 | 719,536 | +2.44(+1.55%) |
Nov 04, 2021 | 157.80 | 158.63 | 156.61 | 157.74 | 735,452 | +0.21(+0.13%) |
Nov 03, 2021 | 156.34 | 158.81 | 156.34 | 157.53 | 663,936 | +0.44(+0.28%) |
Nov 02, 2021 | 153.67 | 157.60 | 152.99 | 157.09 | 850,762 | +4.37(+2.86%) |
Nov 01, 2021 | 153.00 | 152.91 | 152.35 | 152.72 | 894,919 | +0.00(+0.00%) |
Oct 29, 2021 | 155.61 | 156.33 | 151.81 | 152.72 | 892,003 | -3.10(-1.99%) |
Oct 28, 2021 | 154.50 | 156.88 | 154.50 | 155.82 | 576,222 | +1.78(+1.16%) |
Oct 27, 2021 | 160.47 | 160.20 | 153.93 | 154.04 | 733,775 | -7.47(-4.62%) |
Oct 26, 2021 | 162.06 | 161.51 | 685,873 | +0.09(+0.06%) | ||
Oct 25, 2021 | 160.03 | 161.95 | 157.97 | 161.42 | 670,473 | +2.76(+1.74%) |
Oct 22, 2021 | 160.10 | 162.45 | 157.69 | 158.66 | 962,427 | +2.55(+1.63%) |
Oct 21, 2021 | 156.63 | 156.89 | 154.37 | 156.10 | 573,880 | -0.74(-0.47%) |
Oct 20, 2021 | 155.86 | 159.00 | 155.39 | 156.85 | 648,655 | +1.84(+1.18%) |
Oct 19, 2021 | 155.47 | 155.78 | 154.16 | 155.01 | 620,939 | +0.59(+0.38%) |
Oct 18, 2021 | 154.44 | 155.00 | 153.51 | 154.42 | 591,434 | -0.72(-0.47%) |
Oct 15, 2021 | 154.85 | 156.82 | 154.16 | 155.14 | 735,108 | +1.89(+1.24%) |
Oct 14, 2021 | 150.85 | 153.58 | 150.67 | 153.25 | 638,444 | +3.83(+2.56%) |
Oct 13, 2021 | 150.46 | 150.83 | 147.71 | 149.42 | 553,055 | -0.54(-0.36%) |
Oct 12, 2021 | 150.19 | 150.76 | 149.45 | 149.96 | 586,672 | -0.55(-0.36%) |
Oct 11, 2021 | 151.11 | 152.37 | 150.40 | 150.50 | 538,895 | +0.71(+0.47%) |
Oct 08, 2021 | 151.26 | 151.57 | 149.51 | 149.79 | 487,317 | -0.94(-0.62%) |
Oct 07, 2021 | 151.37 | 152.18 | 149.89 | 150.74 | 551,715 | +1.16(+0.77%) |
Oct 06, 2021 | 148.23 | 149.85 | 145.79 | 149.58 | 802,752 | -0.89(-0.59%) |
Oct 05, 2021 | 145.41 | 151.03 | 144.97 | 150.47 | 976,303 | +6.13(+4.25%) |
Oct 04, 2021 | 145.18 | 146.66 | 143.16 | 144.34 | 545,631 | -0.04(-0.03%) |
Oct 01, 2021 | 142.69 | 145.28 | 142.02 | 144.38 | 513,514 | +2.52(+1.78%) |
Sep 30, 2021 | 145.74 | 146.09 | 141.73 | 141.86 | 526,290 | -3.02(-2.09%) |
Sep 29, 2021 | 144.47 | 145.48 | 143.19 | 144.88 | 463,170 | +0.47(+0.33%) |
Sep 28, 2021 | 146.69 | 147.37 | 144.06 | 144.41 | 672,968 | -1.80(-1.23%) |
Sep 27, 2021 | 145.83 | 147.66 | 145.46 | 146.21 | 915,553 | +2.27(+1.58%) |
Sep 24, 2021 | 140.50 | 145.01 | 140.29 | 143.94 | 1,057,610 | +3.20(+2.28%) |
Sep 23, 2021 | 138.46 | 143.01 | 137.80 | 140.74 | 1,294,615 | +3.56(+2.59%) |
Sep 22, 2021 | 139.11 | 140.78 | 136.97 | 137.18 | 1,262,521 | -0.31(-0.23%) |
Sep 21, 2021 | 137.72 | 138.19 | 135.34 | 137.49 | 838,097 | +0.76(+0.56%) |
Sep 20, 2021 | 136.41 | 136.95 | 133.89 | 136.72 | 1,111,872 | -3.50(-2.50%) |
Sep 17, 2021 | 142.85 | 143.61 | 139.25 | 140.23 | 1,462,727 | -3.25(-2.26%) |
Sep 16, 2021 | 142.22 | 145.31 | 141.72 | 143.48 | 867,310 | +1.03(+0.73%) |
Sep 15, 2021 | 141.55 | 143.02 | 141.07 | 142.44 | 1,167,267 | +1.46(+1.04%) |
Sep 14, 2021 | 145.56 | 145.92 | 140.79 | 140.98 | 757,695 | -3.93(-2.71%) |
Sep 13, 2021 | 145.74 | 146.03 | 144.21 | 144.91 | 497,173 | +0.63(+0.44%) |
Sep 10, 2021 | 145.13 | 145.69 | 143.82 | 144.28 | 382,083 | +0.33(+0.23%) |
Sep 09, 2021 | 142.00 | 145.46 | 141.85 | 143.95 | 479,299 | +1.66(+1.16%) |
Sep 08, 2021 | 143.61 | 143.77 | 141.89 | 142.29 | 594,224 | -1.30(-0.90%) |
Sep 07, 2021 | 144.70 | 145.17 | 142.85 | 143.59 | 710,686 | -2.50(-1.71%) |
Sep 03, 2021 | 146.99 | 147.21 | 145.01 | 146.09 | 593,837 | -1.19(-0.81%) |
Sep 02, 2021 | 148.19 | 149.92 | 147.16 | 147.28 | 571,347 | -0.59(-0.40%) |
Sep 01, 2021 | 149.51 | 149.92 | 147.08 | 147.87 | 519,006 | -1.48(-0.99%) |
Aug 31, 2021 | 149.73 | 150.18 | 148.77 | 149.35 | 969,157 | -0.73(-0.49%) |
Aug 30, 2021 | 151.75 | 151.76 | 150.04 | 150.09 | 380,904 | -0.82(-0.54%) |
Aug 27, 2021 | 149.58 | 151.94 | 149.58 | 150.91 | 433,151 | +1.94(+1.30%) |
Aug 26, 2021 | 149.72 | 149.72 | 148.24 | 148.97 | 388,355 | -0.86(-0.57%) |
Aug 25, 2021 | 147.83 | 150.38 | 147.15 | 149.82 | 347,625 | +1.56(+1.05%) |
Aug 24, 2021 | 147.14 | 148.75 | 146.56 | 148.26 | 452,418 | +1.87(+1.28%) |
Aug 23, 2021 | 145.94 | 147.19 | 145.32 | 146.39 | 450,430 | +1.54(+1.07%) |
Aug 20, 2021 | 143.07 | 145.24 | 142.74 | 144.84 | 711,560 | +1.37(+0.95%) |
Aug 19, 2021 | 143.22 | 144.67 | 142.07 | 143.48 | 549,263 | -2.33(-1.60%) |
Aug 18, 2021 | 146.88 | 147.93 | 145.66 | 145.80 | 502,568 | -1.80(-1.22%) |
Aug 17, 2021 | 148.90 | 149.02 | 145.45 | 147.60 | 498,891 | -2.61(-1.74%) |
Aug 16, 2021 | 151.57 | 151.61 | 149.02 | 150.21 | 629,275 | -2.70(-1.77%) |
Aug 13, 2021 | 153.38 | 153.70 | 152.04 | 152.91 | 406,500 | -0.41(-0.27%) |
Aug 12, 2021 | 153.80 | 154.26 | 151.83 | 153.33 | 515,648 | -0.33(-0.21%) |
Aug 11, 2021 | 151.62 | 154.03 | 150.81 | 153.66 | 879,823 | +2.66(+1.77%) |
Aug 10, 2021 | 147.28 | 151.61 | 147.28 | 150.99 | 719,345 | +3.62(+2.45%) |
Aug 09, 2021 | 145.97 | 148.45 | 144.97 | 147.38 | 629,723 | +0.98(+0.67%) |
Aug 06, 2021 | 145.23 | 147.16 | 145.12 | 146.40 | 575,287 | +2.27(+1.58%) |
Aug 05, 2021 | 144.54 | 145.59 | 143.84 | 144.13 | 887,120 | +0.49(+0.34%) |
Aug 04, 2021 | 146.14 | 146.69 | 143.63 | 143.64 | 492,904 | -3.48(-2.37%) |
Aug 03, 2021 | 145.15 | 147.28 | 142.87 | 147.12 | 870,773 | +2.11(+1.46%) |
Aug 02, 2021 | 147.17 | 149.32 | 144.98 | 145.01 | 608,123 | -1.68(-1.14%) |
Jul 30, 2021 | 146.62 | 148.99 | 145.78 | 146.69 | 567,145 | +0.08(+0.06%) |
Jul 29, 2021 | 145.96 | 147.52 | 145.93 | 146.60 | 562,577 | +1.71(+1.18%) |
Jul 28, 2021 | 145.52 | 145.62 | 143.22 | 144.89 | 370,027 | -0.23(-0.16%) |
Jul 27, 2021 | 142.84 | 145.90 | 140.33 | 145.12 | 859,294 | +0.51(+0.35%) |
Jul 26, 2021 | 145.80 | 146.29 | 142.55 | 144.61 | 1,059,940 | +0.71(+0.49%) |
Jul 23, 2021 | 144.51 | 146.33 | 140.22 | 143.90 | 1,605,328 | +4.34(+3.11%) |
Jul 22, 2021 | 141.66 | 142.25 | 139.08 | 139.56 | 946,585 | -2.43(-1.71%) |
Jul 21, 2021 | 143.09 | 144.90 | 141.80 | 141.99 | 820,734 | +0.44(+0.31%) |
Jul 20, 2021 | 137.77 | 141.60 | 136.48 | 141.55 | 891,987 | +3.17(+2.29%) |
Jul 19, 2021 | 139.66 | 140.20 | 135.77 | 138.38 | 977,830 | -4.43(-3.10%) |
Jul 16, 2021 | 146.48 | 146.93 | 142.23 | 142.81 | 1,014,856 | -3.38(-2.31%) |
Jul 15, 2021 | 144.43 | 148.19 | 144.32 | 146.20 | 1,094,078 | +1.72(+1.19%) |
Jul 14, 2021 | 144.95 | 146.25 | 143.94 | 144.48 | 612,122 | -0.04(-0.03%) |
Jul 13, 2021 | 144.72 | 144.98 | 142.30 | 144.52 | 718,767 | -0.20(-0.14%) |
Jul 12, 2021 | 142.23 | 145.29 | 141.87 | 144.72 | 718,914 | +0.80(+0.55%) |
Jul 09, 2021 | 143.03 | 144.43 | 142.22 | 143.92 | 779,369 | +3.56(+2.54%) |
Jul 08, 2021 | 139.54 | 140.90 | 138.23 | 140.36 | 710,622 | -1.63(-1.15%) |
Jul 07, 2021 | 139.72 | 143.40 | 139.72 | 141.99 | 479,501 | +1.21(+0.86%) |
Jul 06, 2021 | 144.69 | 144.89 | 139.37 | 140.78 | 753,020 | -4.27(-2.94%) |
Jul 02, 2021 | 143.68 | 145.68 | 142.39 | 145.04 | 903,104 | +1.49(+1.04%) |
Jul 01, 2021 | 145.01 | 145.53 | 141.26 | 143.55 | 1,002,783 | +1.44(+1.02%) |
Jun 30, 2021 | 137.80 | 142.67 | 137.62 | 142.11 | 1,066,332 | +4.24(+3.07%) |
Jun 29, 2021 | 139.97 | 140.91 | 137.61 | 137.87 | 591,616 | -1.19(-0.86%) |
Jun 28, 2021 | 140.91 | 140.91 | 138.01 | 139.06 | 575,257 | -1.72(-1.23%) |
Jun 25, 2021 | 141.49 | 142.56 | 140.27 | 140.79 | 1,853,336 | +0.17(+0.12%) |
Jun 24, 2021 | 140.42 | 141.67 | 139.25 | 140.62 | 665,115 | +1.18(+0.85%) |
Jun 23, 2021 | 140.14 | 140.42 | 138.62 | 139.44 | 703,193 | +0.16(+0.11%) |
Jun 22, 2021 | 140.34 | 140.42 | 138.26 | 139.28 | 674,601 | -0.74(-0.53%) |
Jun 21, 2021 | 139.06 | 141.24 | 139.06 | 140.02 | 675,788 | +2.72(+1.98%) |
Jun 18, 2021 | 136.12 | 137.78 | 135.99 | 137.30 | 1,878,255 | -1.28(-0.93%) |
Jun 17, 2021 | 142.86 | 143.25 | 135.54 | 138.58 | 1,176,835 | -4.49(-3.14%) |
Jun 16, 2021 | 146.20 | 146.77 | 142.42 | 143.07 | 1,274,963 | -3.81(-2.60%) |
Jun 15, 2021 | 147.11 | 147.85 | 145.69 | 146.89 | 750,656 | +0.22(+0.15%) |
Jun 14, 2021 | 149.76 | 150.33 | 145.95 | 146.67 | 826,191 | -3.63(-2.41%) |
Jun 11, 2021 | 152.03 | 153.35 | 150.05 | 150.30 | 620,716 | -0.75(-0.50%) |
Jun 10, 2021 | 154.07 | 154.44 | 150.98 | 151.05 | 561,163 | -1.07(-0.70%) |
Jun 09, 2021 | 151.60 | 153.30 | 150.31 | 152.12 | 547,294 | -2.54(-1.64%) |
Jun 08, 2021 | 153.90 | 156.00 | 152.47 | 154.66 | 595,144 | -0.29(-0.19%) |
Jun 07, 2021 | 156.54 | 156.91 | 154.25 | 154.95 | 605,738 | -0.97(-0.63%) |
Jun 04, 2021 | 157.40 | 157.72 | 155.57 | 155.93 | 683,605 | -0.73(-0.47%) |
Jun 03, 2021 | 154.72 | 156.71 | 152.93 | 156.66 | 582,502 | +1.25(+0.80%) |
Jun 02, 2021 | 158.09 | 158.37 | 155.26 | 155.41 | 531,419 | -2.47(-1.57%) |
Jun 01, 2021 | 157.71 | 158.80 | 156.69 | 157.88 | 1,166,897 | +2.79(+1.80%) |
May 28, 2021 | 155.25 | 155.34 | 153.22 | 155.09 | 718,592 | +0.06(+0.04%) |
May 27, 2021 | 155.71 | 156.46 | 154.29 | 155.03 | 1,440,243 | +1.35(+0.88%) |
May 26, 2021 | 153.49 | 154.12 | 151.72 | 153.69 | 888,645 | +0.13(+0.09%) |
May 25, 2021 | 155.94 | 157.10 | 153.28 | 153.55 | 687,064 | -2.01(-1.29%) |
May 24, 2021 | 155.15 | 156.68 | 154.11 | 155.56 | 630,505 | +1.69(+1.10%) |
May 21, 2021 | 155.34 | 156.14 | 153.81 | 153.87 | 776,976 | -0.12(-0.08%) |
May 20, 2021 | 153.77 | 154.71 | 152.70 | 154.00 | 671,174 | -0.10(-0.07%) |
May 19, 2021 | 154.40 | 155.67 | 152.56 | 154.10 | 903,576 | -2.47(-1.58%) |
May 18, 2021 | 158.41 | 159.55 | 156.47 | 156.57 | 589,767 | -1.87(-1.18%) |
May 17, 2021 | 156.22 | 158.68 | 155.35 | 158.45 | 533,532 | +1.72(+1.10%) |
May 14, 2021 | 156.32 | 157.48 | 155.84 | 156.72 | 582,336 | +0.51(+0.32%) |
May 13, 2021 | 153.35 | 156.59 | 152.73 | 156.22 | 643,738 | +3.42(+2.24%) |
May 12, 2021 | 157.09 | 157.54 | 152.46 | 152.79 | 562,508 | -4.87(-3.09%) |
May 11, 2021 | 155.61 | 158.10 | 154.37 | 157.67 | 501,051 | +0.94(+0.60%) |
May 10, 2021 | 159.36 | 160.30 | 156.64 | 156.73 | 656,220 | -1.34(-0.85%) |
May 07, 2021 | 156.12 | 158.23 | 155.51 | 158.07 | 554,977 | +0.22(+0.14%) |
May 06, 2021 | 157.16 | 158.03 | 153.61 | 157.85 | 712,138 | +0.84(+0.54%) |
May 05, 2021 | 155.63 | 157.97 | 154.25 | 157.00 | 971,606 | +2.19(+1.42%) |
May 04, 2021 | 148.83 | 155.52 | 148.54 | 154.81 | 1,245,945 | +5.02(+3.35%) |
May 03, 2021 | 148.58 | 151.16 | 148.51 | 149.79 | 607,719 | +2.95(+2.01%) |
Apr 30, 2021 | 147.28 | 148.38 | 145.69 | 146.84 | 825,161 | -1.07(-0.72%) |
Apr 29, 2021 | 147.98 | 148.30 | 145.76 | 147.91 | 617,165 | +1.50(+1.02%) |
Apr 28, 2021 | 146.96 | 147.59 | 146.05 | 146.41 | 631,899 | -0.32(-0.22%) |
Apr 27, 2021 | 147.46 | 147.46 | 145.91 | 146.73 | 927,593 | -1.15(-0.78%) |
Apr 26, 2021 | 148.28 | 150.71 | 147.17 | 147.88 | 835,966 | +0.43(+0.29%) |
Apr 23, 2021 | 141.89 | 148.92 | 139.20 | 147.45 | 1,349,061 | +3.66(+2.55%) |
Apr 22, 2021 | 148.05 | 148.15 | 143.51 | 143.79 | 785,781 | -4.28(-2.89%) |
Apr 21, 2021 | 145.17 | 148.68 | 145.13 | 148.07 | 635,041 | +2.91(+2.01%) |
Apr 20, 2021 | 147.34 | 147.65 | 143.52 | 145.16 | 712,858 | -2.55(-1.72%) |
Apr 19, 2021 | 147.83 | 148.36 | 146.84 | 147.71 | 777,135 | +0.33(+0.22%) |
Apr 16, 2021 | 147.17 | 148.68 | 146.71 | 147.38 | 807,281 | +2.29(+1.58%) |
Apr 15, 2021 | 143.85 | 146.14 | 142.64 | 145.09 | 774,213 | +1.86(+1.30%) |
Apr 14, 2021 | 141.60 | 144.39 | 141.43 | 143.24 | 444,485 | +1.45(+1.02%) |
Apr 13, 2021 | 143.12 | 143.34 | 140.94 | 141.79 | 824,430 | -2.44(-1.69%) |
Apr 12, 2021 | 143.40 | 144.60 | 142.92 | 144.22 | 1,293,583 | +2.06(+1.45%) |
Apr 09, 2021 | 141.34 | 142.23 | 139.85 | 142.16 | 713,845 | +2.08(+1.49%) |
Apr 08, 2021 | 140.92 | 141.38 | 138.80 | 140.08 | 993,972 | -0.84(-0.60%) |
Apr 07, 2021 | 143.07 | 143.07 | 140.84 | 140.92 | 738,385 | -2.35(-1.64%) |
Apr 06, 2021 | 142.50 | 144.56 | 142.30 | 143.27 | 705,447 | -0.19(-0.13%) |
Apr 05, 2021 | 143.14 | 143.96 | 141.59 | 143.46 | 572,595 | +1.71(+1.20%) |
Apr 01, 2021 | 140.10 | 141.81 | 138.30 | 141.75 | 718,238 | +1.94(+1.39%) |
Mar 31, 2021 | 141.19 | 142.37 | 139.51 | 139.81 | 1,012,928 | -1.57(-1.11%) |
Mar 30, 2021 | 142.73 | 143.64 | 141.08 | 141.38 | 766,163 | -0.68(-0.48%) |
Mar 29, 2021 | 141.54 | 143.57 | 140.83 | 142.06 | 844,884 | -0.44(-0.31%) |
Mar 26, 2021 | 143.12 | 145.23 | 140.81 | 142.50 | 816,818 | +2.88(+2.06%) |
Mar 25, 2021 | 133.55 | 139.92 | 132.68 | 139.62 | 1,084,787 | +6.24(+4.68%) |
Mar 24, 2021 | 132.91 | 136.12 | 132.82 | 133.38 | 683,985 | +1.35(+1.02%) |
Mar 23, 2021 | 135.91 | 137.42 | 131.18 | 132.03 | 1,069,601 | -5.11(-3.72%) |
Mar 22, 2021 | 137.95 | 138.39 | 135.77 | 137.13 | 741,169 | -0.65(-0.47%) |
Mar 19, 2021 | 137.67 | 139.19 | 134.43 | 137.79 | 1,988,630 | -0.96(-0.69%) |
Mar 18, 2021 | 137.67 | 141.01 | 137.41 | 138.75 | 739,202 | +1.98(+1.45%) |
Mar 17, 2021 | 135.17 | 136.78 | 134.06 | 136.77 | 806,794 | +2.66(+1.98%) |
Mar 16, 2021 | 135.99 | 136.41 | 132.91 | 134.11 | 895,899 | -2.06(-1.51%) |
Mar 15, 2021 | 137.59 | 138.32 | 134.16 | 136.17 | 713,016 | -1.95(-1.41%) |
Mar 12, 2021 | 137.78 | 138.86 | 137.44 | 138.12 | 818,747 | +0.93(+0.68%) |
Mar 11, 2021 | 138.93 | 139.51 | 136.86 | 137.19 | 1,023,685 | -0.52(-0.38%) |
Mar 10, 2021 | 135.96 | 138.67 | 135.62 | 137.71 | 810,562 | +2.05(+1.51%) |
Mar 09, 2021 | 140.08 | 140.55 | 135.33 | 135.66 | 1,169,812 | -4.42(-3.16%) |
Mar 08, 2021 | 137.54 | 142.41 | 137.54 | 140.08 | 1,024,266 | +2.09(+1.52%) |
Mar 05, 2021 | 133.99 | 138.84 | 133.71 | 137.99 | 869,858 | +5.67(+4.28%) |
Mar 04, 2021 | 133.77 | 135.52 | 130.11 | 132.33 | 920,937 | -1.67(-1.25%) |
Mar 03, 2021 | 133.59 | 135.41 | 132.93 | 134.00 | 742,906 | +0.80(+0.60%) |
Mar 02, 2021 | 132.90 | 135.19 | 132.90 | 133.19 | 830,426 | +0.20(+0.15%) |
Mar 01, 2021 | 132.10 | 134.75 | 131.63 | 133.00 | 781,133 | +3.36(+2.59%) |
Feb 26, 2021 | 129.78 | 131.13 | 126.71 | 129.64 | 1,224,852 | +0.09(+0.07%) |
Feb 25, 2021 | 131.59 | 132.94 | 128.84 | 129.54 | 725,666 | -2.24(-1.70%) |
Feb 24, 2021 | 128.56 | 133.18 | 128.06 | 131.78 | 978,398 | +3.97(+3.10%) |
Feb 23, 2021 | 128.34 | 128.53 | 125.98 | 127.82 | 852,059 | -0.52(-0.41%) |
Feb 22, 2021 | 125.58 | 129.75 | 125.34 | 128.34 | 909,711 | +2.15(+1.70%) |
Feb 19, 2021 | 123.39 | 126.86 | 123.39 | 126.19 | 745,026 | +3.56(+2.91%) |
Feb 18, 2021 | 122.55 | 123.25 | 121.55 | 122.63 | 694,595 | -0.95(-0.77%) |
Feb 17, 2021 | 121.86 | 123.64 | 120.63 | 123.58 | 855,012 | +1.21(+0.99%) |
Feb 16, 2021 | 124.64 | 125.68 | 122.26 | 122.37 | 739,960 | -1.50(-1.21%) |
Feb 12, 2021 | 121.84 | 123.88 | 121.84 | 123.87 | 746,526 | +2.11(+1.73%) |
Feb 11, 2021 | 121.07 | 122.50 | 119.91 | 121.76 | 911,503 | +1.23(+1.02%) |
Feb 10, 2021 | 121.60 | 121.94 | 119.79 | 120.53 | 839,454 | -0.22(-0.18%) |
Feb 09, 2021 | 121.05 | 121.82 | 120.45 | 120.75 | 676,396 | -0.62(-0.51%) |
Feb 08, 2021 | 119.16 | 121.58 | 118.99 | 121.36 | 729,453 | +3.17(+2.69%) |
Feb 05, 2021 | 118.23 | 119.58 | 117.25 | 118.19 | 735,668 | +1.17(+1.00%) |
Feb 04, 2021 | 117.35 | 118.59 | 116.40 | 117.02 | 1,057,117 | -0.18(-0.15%) |
Feb 03, 2021 | 115.60 | 118.05 | 115.50 | 117.19 | 1,318,937 | +1.14(+0.98%) |
Feb 02, 2021 | 115.38 | 116.72 | 113.28 | 116.05 | 1,380,215 | +2.18(+1.92%) |
Feb 01, 2021 | 114.77 | 115.73 | 112.26 | 113.87 | 1,432,810 | +0.48(+0.43%) |
Jan 29, 2021 | 108.61 | 114.75 | 107.14 | 113.39 | 2,060,282 | +0.44(+0.39%) |
Jan 28, 2021 | 112.05 | 115.05 | 111.25 | 112.95 | 1,479,962 | +2.14(+1.93%) |
Jan 27, 2021 | 114.48 | 114.91 | 110.52 | 110.81 | 1,632,371 | -5.83(-5.00%) |
Jan 26, 2021 | 120.56 | 121.39 | 116.38 | 116.64 | 837,122 | -2.53(-2.13%) |
Jan 25, 2021 | 121.22 | 121.87 | 117.81 | 119.17 | 972,006 | -2.80(-2.30%) |
Jan 22, 2021 | 121.74 | 122.53 | 120.67 | 121.97 | 671,355 | -0.86(-0.70%) |
Jan 21, 2021 | 123.31 | 124.51 | 121.83 | 122.84 | 913,028 | -0.04(-0.03%) |
Jan 20, 2021 | 124.01 | 124.01 | 121.50 | 122.88 | 682,020 | -0.16(-0.13%) |
Jan 19, 2021 | 125.33 | 126.27 | 122.95 | 123.03 | 748,340 | -1.43(-1.15%) |
Jan 15, 2021 | 126.49 | 126.88 | 123.78 | 124.46 | 817,541 | -3.24(-2.54%) |
Jan 14, 2021 | 127.59 | 129.16 | 127.01 | 127.70 | 611,037 | +0.72(+0.56%) |
Jan 13, 2021 | 128.71 | 129.70 | 126.42 | 126.99 | 788,755 | -1.81(-1.41%) |
Jan 12, 2021 | 127.16 | 129.06 | 126.16 | 128.80 | 898,842 | +1.63(+1.28%) |
Jan 11, 2021 | 125.33 | 127.84 | 124.65 | 127.16 | 902,201 | +0.16(+0.12%) |
Jan 08, 2021 | 129.42 | 129.63 | 125.63 | 127.01 | 627,726 | -2.41(-1.87%) |
Jan 07, 2021 | 128.07 | 129.86 | 127.14 | 129.42 | 872,322 | +2.66(+2.10%) |
Jan 06, 2021 | 124.08 | 130.04 | 123.81 | 126.75 | 1,516,442 | +4.59(+3.76%) |
Jan 05, 2021 | 118.17 | 122.39 | 118.01 | 122.16 | 1,955,425 | +5.26(+4.50%) |