Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 203.16 | 216.86 | 216.64 | 1,158,542 | +14.24(+7.04%) | |
Jan 28, 2022 | 201.03 | 202.62 | 193.34 | 202.40 | 835,055 | +0.78(+0.39%) |
Jan 27, 2022 | 208.88 | 210.90 | 199.44 | 201.62 | 960,321 | -0.19(-0.09%) |
Jan 26, 2022 | 207.62 | 210.66 | 198.80 | 201.80 | 1,103,120 | -0.38(-0.19%) |
Jan 25, 2022 | 204.25 | 206.92 | 200.35 | 202.18 | 1,255,154 | -5.80(-2.79%) |
Jan 24, 2022 | 202.13 | 208.83 | 193.48 | 207.99 | 2,032,703 | -0.81(-0.39%) |
Jan 21, 2022 | 210.06 | 215.41 | 203.88 | 208.80 | 1,371,138 | -4.32(-2.03%) |
Jan 20, 2022 | 216.59 | 223.05 | 210.81 | 213.12 | 1,213,067 | -2.49(-1.16%) |
Jan 19, 2022 | 223.59 | 224.93 | 215.50 | 215.61 | 717,669 | -6.49(-2.92%) |
Jan 18, 2022 | 226.68 | 227.96 | 220.16 | 222.10 | 788,532 | -7.23(-3.15%) |
Jan 14, 2022 | 229.33 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.45 | 242.21 | 230.16 | 230.86 | 622,286 | -5.73(-2.42%) |
Jan 12, 2022 | 240.45 | 243.40 | 235.12 | 236.59 | 1,166,201 | +0.88(+0.37%) |
Jan 11, 2022 | 223.43 | 236.43 | 222.93 | 235.71 | 1,005,675 | +12.96(+5.82%) |
Jan 10, 2022 | 226.71 | 228.67 | 215.99 | 222.75 | 1,126,267 | -8.88(-3.83%) |
Jan 07, 2022 | 229.66 | 234.43 | 227.42 | 231.64 | 810,798 | +2.59(+1.13%) |
Jan 06, 2022 | 229.66 | 231.29 | 222.95 | 229.05 | 1,021,407 | -2.22(-0.96%) |
Jan 05, 2022 | 235.54 | 242.84 | 231.01 | 231.26 | 1,092,110 | -6.81(-2.86%) |
Jan 04, 2022 | 234.58 | 243.35 | 234.04 | 238.07 | 1,163,808 | +5.80(+2.50%) |
Jan 03, 2022 | 232.33 | 234.61 | 225.14 | 232.28 | 1,151,914 | +2.85(+1.24%) |
Dec 31, 2021 | 229.66 | 232.72 | 229.13 | 229.43 | 388,276 | -0.57(-0.25%) |
Dec 30, 2021 | 226.71 | 232.81 | 226.71 | 230.00 | 621,383 | +1.79(+0.78%) |
Dec 29, 2021 | 227.20 | 228.59 | 222.85 | 228.21 | 618,243 | -0.27(-0.12%) |
Dec 28, 2021 | 231.72 | 232.31 | 226.72 | 228.48 | 717,984 | -0.29(-0.13%) |
Dec 27, 2021 | 225.28 | 229.01 | 223.28 | 228.77 | 604,670 | +5.10(+2.28%) |
Dec 23, 2021 | 221.50 | 225.22 | 219.03 | 223.67 | 825,531 | +2.62(+1.19%) |
Dec 22, 2021 | 219.84 | 224.68 | 219.27 | 221.05 | 858,719 | +1.06(+0.48%) |
Dec 21, 2021 | 218.29 | 220.82 | 215.69 | 219.99 | 821,044 | +5.91(+2.76%) |
Dec 20, 2021 | 216.02 | 219.03 | 211.68 | 214.08 | 1,735,415 | -11.52(-5.11%) |
Dec 17, 2021 | 222.85 | 228.20 | 218.13 | 225.60 | 2,396,047 | -1.03(-0.45%) |
Dec 16, 2021 | 238.18 | 238.49 | 224.16 | 226.63 | 1,497,419 | -8.32(-3.54%) |
Dec 15, 2021 | 224.70 | 235.63 | 222.36 | 234.95 | 1,892,095 | -3.96(-1.66%) |
Dec 14, 2021 | 240.98 | 242.66 | 234.88 | 238.91 | 1,232,514 | -4.87(-2.00%) |
Dec 13, 2021 | 257.70 | 257.77 | 242.95 | 243.78 | 1,121,057 | -13.79(-5.35%) |
Dec 10, 2021 | 255.26 | 258.25 | 252.03 | 257.57 | 681,296 | +5.29(+2.10%) |
Dec 09, 2021 | 256.17 | 261.12 | 252.11 | 252.28 | 696,205 | -7.03(-2.71%) |
Dec 08, 2021 | 255.74 | 260.50 | 253.47 | 259.30 | 849,779 | +5.01(+1.97%) |
Dec 07, 2021 | 248.15 | 257.88 | 248.15 | 254.30 | 906,503 | +10.77(+4.42%) |
Dec 06, 2021 | 246.87 | 247.59 | 234.29 | 243.53 | 1,057,273 | -2.87(-1.17%) |
Dec 03, 2021 | 256.97 | 262.41 | 242.14 | 246.40 | 1,656,872 | -9.72(-3.80%) |
Dec 02, 2021 | 255.74 | 259.56 | 250.20 | 256.12 | 1,228,306 | +1.51(+0.59%) |
Dec 01, 2021 | 264.56 | 270.43 | 254.56 | 254.61 | 1,273,206 | -6.51(-2.49%) |
Nov 30, 2021 | 269.45 | 271.99 | 258.97 | 261.12 | 1,405,883 | -9.21(-3.41%) |
Nov 29, 2021 | 265.82 | 271.88 | 262.79 | 270.33 | 1,025,478 | +8.86(+3.39%) |
Nov 26, 2021 | 259.66 | 264.24 | 257.54 | 261.47 | 902,546 | -7.48(-2.78%) |
Nov 24, 2021 | 266.79 | 269.45 | 261.72 | 268.94 | 994,408 | -0.67(-0.25%) |
Nov 23, 2021 | 276.31 | 280.71 | 265.57 | 269.61 | 1,356,903 | -8.47(-3.04%) |
Nov 22, 2021 | 281.47 | 285.60 | 275.43 | 278.08 | 2,394,429 | +2.32(+0.84%) |
Nov 19, 2021 | 268.52 | 276.85 | 267.38 | 275.75 | 1,050,217 | +6.63(+2.47%) |
Nov 18, 2021 | 271.41 | 269.24 | 268.24 | 269.12 | 840,314 | +1.24(+0.46%) |
Nov 17, 2021 | 267.69 | 270.34 | 264.80 | 267.88 | 615,118 | +0.90(+0.34%) |
Nov 16, 2021 | 264.12 | 267.98 | 261.64 | 266.98 | 685,420 | +1.16(+0.43%) |
Nov 15, 2021 | 270.27 | 270.95 | 259.97 | 265.82 | 965,590 | -5.01(-1.85%) |
Nov 12, 2021 | 267.00 | 271.04 | 264.65 | 270.83 | 783,544 | +4.01(+1.50%) |
Nov 11, 2021 | 261.19 | 267.87 | 258.64 | 266.82 | 801,830 | +6.43(+2.47%) |
Nov 10, 2021 | 264.45 | 260.39 | 1,358,222 | -8.64(-3.21%) | ||
Nov 09, 2021 | 274.35 | 277.17 | 265.60 | 269.03 | 1,072,221 | -3.87(-1.42%) |
Nov 08, 2021 | 270.24 | 274.31 | 267.12 | 272.90 | 1,260,025 | +5.89(+2.21%) |
Nov 05, 2021 | 268.27 | 269.44 | 262.09 | 267.01 | 1,011,244 | -0.15(-0.06%) |
Nov 04, 2021 | 268.25 | 270.43 | 258.73 | 267.16 | 1,877,758 | +10.49(+4.09%) |
Nov 03, 2021 | 253.28 | 258.19 | 250.33 | 256.67 | 1,195,594 | +1.89(+0.74%) |
Nov 02, 2021 | 250.84 | 255.73 | 246.48 | 254.78 | 1,664,746 | +4.07(+1.62%) |
Nov 01, 2021 | 250.84 | 253.95 | 245.46 | 250.71 | 1,671,594 | +5.29(+2.16%) |
Oct 29, 2021 | 234.91 | 246.72 | 231.33 | 245.42 | 4,348,940 | +4.17(+1.73%) |
Oct 28, 2021 | 228.56 | 241.25 | 228.30 | 241.25 | 1,602,377 | +14.17(+6.24%) |
Oct 27, 2021 | 231.93 | 233.83 | 225.99 | 227.08 | 1,163,773 | -4.32(-1.87%) |
Oct 26, 2021 | 234.61 | 231.40 | 1,144,428 | -3.21(-1.37%) | ||
Oct 25, 2021 | 230.16 | 238.10 | 227.46 | 234.61 | 1,632,638 | +7.77(+3.43%) |
Oct 22, 2021 | 230.73 | 232.90 | 226.27 | 226.84 | 777,715 | -2.60(-1.13%) |
Oct 21, 2021 | 229.20 | 231.04 | 225.75 | 229.44 | 670,057 | -0.99(-0.43%) |
Oct 20, 2021 | 233.58 | 234.17 | 227.94 | 230.43 | 930,459 | -0.76(-0.33%) |
Oct 19, 2021 | 238.85 | 239.43 | 228.37 | 231.19 | 1,091,912 | -0.94(-0.40%) |
Oct 18, 2021 | 223.25 | 233.07 | 222.95 | 232.13 | 1,247,631 | +7.97(+3.56%) |
Oct 15, 2021 | 228.88 | 229.81 | 224.01 | 224.16 | 926,943 | -2.51(-1.11%) |
Oct 14, 2021 | 220.51 | 227.69 | 220.50 | 226.66 | 1,151,109 | +7.51(+3.43%) |
Oct 13, 2021 | 214.09 | 221.66 | 213.51 | 219.15 | 1,037,297 | +6.65(+3.13%) |
Oct 12, 2021 | 213.56 | 214.53 | 210.54 | 212.50 | 722,065 | +2.66(+1.27%) |
Oct 11, 2021 | 210.76 | 214.76 | 209.59 | 209.84 | 758,518 | -0.88(-0.42%) |
Oct 08, 2021 | 217.50 | 218.27 | 209.25 | 210.72 | 1,286,839 | -7.09(-3.26%) |
Oct 07, 2021 | 221.44 | 222.36 | 217.43 | 217.82 | 654,188 | -0.07(-0.03%) |
Oct 06, 2021 | 215.56 | 218.28 | 210.24 | 217.89 | 1,026,517 | -0.02(-0.01%) |
Oct 05, 2021 | 212.64 | 219.31 | 210.81 | 217.91 | 1,071,221 | +7.03(+3.34%) |
Oct 04, 2021 | 214.58 | 215.61 | 208.32 | 210.87 | 1,036,713 | -3.61(-1.68%) |
Oct 01, 2021 | 215.04 | 217.16 | 206.25 | 214.48 | 1,139,255 | -0.08(-0.04%) |
Sep 30, 2021 | 219.13 | 224.24 | 214.43 | 214.55 | 1,040,774 | +0.00(+0.00%) |
Sep 29, 2021 | 214.40 | 216.47 | 212.04 | 214.55 | 755,734 | +2.47(+1.16%) |
Sep 28, 2021 | 214.59 | 215.51 | 210.72 | 212.09 | 1,004,512 | -5.68(-2.61%) |
Sep 27, 2021 | 221.43 | 221.44 | 215.59 | 217.77 | 861,217 | -4.07(-1.83%) |
Sep 24, 2021 | 223.29 | 225.04 | 220.46 | 221.83 | 718,871 | -2.69(-1.20%) |
Sep 23, 2021 | 222.31 | 227.56 | 222.31 | 224.53 | 1,076,807 | +5.75(+2.63%) |
Sep 22, 2021 | 215.27 | 222.07 | 212.64 | 218.78 | 931,181 | +6.65(+3.14%) |
Sep 21, 2021 | 214.23 | 215.91 | 209.22 | 212.12 | 1,029,774 | +0.99(+0.47%) |
Sep 20, 2021 | 212.28 | 213.60 | 206.00 | 211.13 | 2,292,874 | -11.14(-5.01%) |
Sep 17, 2021 | 223.83 | 225.36 | 219.24 | 222.28 | 2,141,126 | -4.31(-1.90%) |
Sep 16, 2021 | 227.62 | 227.87 | 220.81 | 226.59 | 1,350,394 | -2.29(-1.00%) |
Sep 15, 2021 | 225.53 | 231.44 | 225.39 | 228.88 | 1,501,971 | +3.43(+1.52%) |
Sep 14, 2021 | 227.14 | 229.88 | 223.75 | 225.45 | 1,351,866 | +1.31(+0.58%) |
Sep 13, 2021 | 237.63 | 237.87 | 217.60 | 224.13 | 2,577,649 | -11.78(-4.99%) |
Sep 10, 2021 | 244.39 | 247.58 | 235.72 | 235.91 | 1,571,105 | -2.19(-0.92%) |
Sep 09, 2021 | 232.81 | 242.53 | 232.55 | 238.10 | 1,196,484 | +4.04(+1.73%) |
Sep 08, 2021 | 238.44 | 238.44 | 230.21 | 234.06 | 1,230,154 | +0.49(+0.21%) |
Sep 07, 2021 | 235.75 | 236.59 | 232.95 | 233.57 | 1,065,557 | -3.01(-1.27%) |
Sep 03, 2021 | 238.15 | 240.19 | 234.44 | 236.59 | 879,681 | -2.12(-0.89%) |
Sep 02, 2021 | 234.77 | 243.29 | 234.77 | 238.71 | 1,118,543 | +4.72(+2.02%) |
Sep 01, 2021 | 231.58 | 236.04 | 228.57 | 233.99 | 944,654 | +2.41(+1.04%) |
Aug 31, 2021 | 231.84 | 231.93 | 225.55 | 231.58 | 851,682 | -0.23(-0.10%) |
Aug 30, 2021 | 235.46 | 239.10 | 231.72 | 231.81 | 1,144,644 | +0.32(+0.14%) |
Aug 27, 2021 | 227.62 | 232.66 | 227.62 | 231.49 | 1,006,993 | +5.82(+2.58%) |
Aug 26, 2021 | 227.82 | 231.25 | 225.42 | 225.67 | 927,599 | -3.39(-1.48%) |
Aug 25, 2021 | 224.55 | 235.30 | 222.54 | 229.06 | 1,874,982 | +4.86(+2.17%) |
Aug 24, 2021 | 223.16 | 224.30 | 217.21 | 224.20 | 1,235,524 | +1.23(+0.55%) |
Aug 23, 2021 | 220.22 | 225.22 | 217.72 | 222.97 | 1,584,470 | +8.08(+3.76%) |
Aug 20, 2021 | 209.16 | 215.70 | 209.07 | 214.89 | 1,141,710 | +6.19(+2.97%) |
Aug 19, 2021 | 206.50 | 212.34 | 205.93 | 208.70 | 1,391,659 | -4.28(-2.01%) |
Aug 18, 2021 | 212.57 | 216.85 | 210.46 | 212.98 | 967,281 | +1.25(+0.59%) |
Aug 17, 2021 | 216.55 | 218.87 | 206.17 | 211.73 | 2,182,864 | -9.24(-4.18%) |
Aug 16, 2021 | 227.38 | 227.38 | 216.53 | 220.98 | 2,196,690 | -9.12(-3.96%) |
Aug 13, 2021 | 232.77 | 234.73 | 228.07 | 230.09 | 868,340 | -1.29(-0.56%) |
Aug 12, 2021 | 230.47 | 232.38 | 225.40 | 231.38 | 1,114,830 | +0.54(+0.23%) |
Aug 11, 2021 | 234.77 | 236.79 | 222.78 | 230.85 | 1,959,305 | -2.97(-1.27%) |
Aug 10, 2021 | 227.24 | 236.73 | 227.24 | 233.82 | 2,020,970 | +7.48(+3.31%) |
Aug 09, 2021 | 219.81 | 227.46 | 215.28 | 226.34 | 1,457,175 | +4.57(+2.06%) |
Aug 06, 2021 | 216.18 | 222.43 | 210.33 | 221.77 | 1,688,138 | +7.91(+3.70%) |
Aug 05, 2021 | 205.28 | 221.29 | 203.77 | 213.85 | 2,560,489 | +11.52(+5.70%) |
Aug 04, 2021 | 204.54 | 207.42 | 201.58 | 202.33 | 1,179,525 | -0.14(-0.07%) |
Aug 03, 2021 | 200.33 | 203.28 | 197.16 | 202.47 | 1,070,257 | +0.08(+0.04%) |
Aug 02, 2021 | 203.82 | 204.41 | 200.17 | 202.39 | 1,134,609 | +0.84(+0.42%) |
Jul 30, 2021 | 198.40 | 203.06 | 197.12 | 201.55 | 1,591,117 | +3.15(+1.59%) |
Jul 29, 2021 | 192.89 | 206.40 | 191.54 | 198.40 | 2,606,008 | +8.10(+4.26%) |
Jul 28, 2021 | 185.87 | 191.24 | 185.25 | 190.30 | 792,191 | +5.43(+2.94%) |
Jul 27, 2021 | 187.39 | 187.81 | 180.92 | 184.87 | 1,223,775 | -5.72(-3.00%) |
Jul 26, 2021 | 186.84 | 190.67 | 186.37 | 190.59 | 1,061,120 | +4.39(+2.36%) |
Jul 23, 2021 | 187.88 | 189.45 | 182.19 | 186.20 | 925,709 | -2.36(-1.25%) |
Jul 22, 2021 | 187.76 | 190.09 | 185.16 | 188.56 | 829,143 | +2.48(+1.34%) |
Jul 21, 2021 | 189.77 | 194.01 | 185.10 | 186.07 | 1,866,381 | +2.91(+1.59%) |
Jul 20, 2021 | 175.10 | 184.60 | 174.68 | 183.17 | 1,296,570 | +8.97(+5.15%) |
Jul 19, 2021 | 169.25 | 175.73 | 166.53 | 174.20 | 1,795,633 | -2.52(-1.43%) |
Jul 16, 2021 | 182.92 | 184.82 | 175.55 | 176.72 | 999,918 | -5.06(-2.78%) |
Jul 15, 2021 | 178.67 | 186.17 | 178.67 | 181.78 | 1,511,607 | +3.24(+1.81%) |
Jul 14, 2021 | 181.46 | 186.38 | 177.39 | 178.54 | 1,151,229 | -2.29(-1.27%) |
Jul 13, 2021 | 181.85 | 184.87 | 180.04 | 180.83 | 1,123,535 | -2.57(-1.40%) |
Jul 12, 2021 | 172.86 | 188.57 | 172.17 | 183.40 | 3,733,666 | +11.72(+6.83%) |
Jul 09, 2021 | 166.78 | 172.48 | 165.81 | 171.68 | 1,343,674 | +7.43(+4.53%) |
Jul 08, 2021 | 162.08 | 164.78 | 159.64 | 164.25 | 747,836 | -2.08(-1.25%) |
Jul 07, 2021 | 164.34 | 167.86 | 163.16 | 166.33 | 757,621 | +1.45(+0.88%) |
Jul 06, 2021 | 167.27 | 167.43 | 162.94 | 164.89 | 680,671 | -2.04(-1.22%) |
Jul 02, 2021 | 168.39 | 168.76 | 166.19 | 166.93 | 512,597 | -1.35(-0.80%) |
Jul 01, 2021 | 166.29 | 168.49 | 165.68 | 168.28 | 692,083 | +3.49(+2.12%) |
Jun 30, 2021 | 163.03 | 164.93 | 162.74 | 164.79 | 602,389 | +0.90(+0.55%) |
Jun 29, 2021 | 166.29 | 166.81 | 163.21 | 163.89 | 619,698 | -1.48(-0.89%) |
Jun 28, 2021 | 164.17 | 167.22 | 162.35 | 165.37 | 685,686 | +2.23(+1.37%) |
Jun 25, 2021 | 164.28 | 166.16 | 162.48 | 163.13 | 1,685,457 | +0.78(+0.48%) |
Jun 24, 2021 | 162.66 | 162.66 | 159.46 | 162.35 | 859,309 | +2.25(+1.41%) |
Jun 23, 2021 | 159.13 | 162.24 | 159.13 | 160.10 | 716,717 | +2.04(+1.29%) |
Jun 22, 2021 | 157.88 | 158.88 | 155.46 | 158.06 | 821,374 | +0.17(+0.11%) |
Jun 21, 2021 | 156.44 | 158.98 | 155.97 | 157.89 | 1,049,799 | +3.36(+2.18%) |
Jun 18, 2021 | 156.96 | 159.10 | 154.38 | 154.53 | 1,378,363 | -5.77(-3.60%) |
Jun 17, 2021 | 160.57 | 161.31 | 155.69 | 160.30 | 1,259,129 | -1.38(-0.85%) |
Jun 16, 2021 | 161.49 | 162.78 | 159.22 | 161.68 | 721,895 | -0.73(-0.45%) |
Jun 15, 2021 | 164.83 | 165.05 | 159.40 | 162.41 | 1,020,319 | -2.26(-1.37%) |
Jun 14, 2021 | 165.93 | 166.68 | 163.56 | 164.67 | 484,144 | -1.80(-1.08%) |
Jun 11, 2021 | 165.24 | 166.68 | 163.91 | 166.47 | 696,089 | +2.35(+1.43%) |
Jun 10, 2021 | 170.49 | 170.49 | 163.69 | 164.12 | 803,980 | -6.06(-3.56%) |
Jun 09, 2021 | 171.16 | 171.85 | 169.31 | 170.19 | 936,954 | -1.60(-0.93%) |
Jun 08, 2021 | 167.19 | 173.32 | 166.56 | 171.79 | 839,918 | +5.11(+3.06%) |
Jun 07, 2021 | 169.83 | 170.03 | 164.49 | 166.68 | 777,262 | -2.69(-1.59%) |
Jun 04, 2021 | 165.00 | 169.66 | 164.84 | 169.38 | 649,684 | +5.24(+3.19%) |
Jun 03, 2021 | 164.90 | 165.92 | 161.80 | 164.14 | 550,841 | -2.14(-1.29%) |
Jun 02, 2021 | 166.94 | 168.11 | 164.69 | 166.27 | 665,905 | -1.04(-0.62%) |
Jun 01, 2021 | 165.92 | 169.62 | 165.43 | 167.32 | 1,312,739 | +4.25(+2.60%) |
May 28, 2021 | 164.45 | 165.10 | 161.26 | 163.07 | 768,397 | -1.44(-0.88%) |
May 27, 2021 | 160.09 | 165.63 | 158.47 | 164.52 | 2,415,517 | +6.21(+3.92%) |
May 26, 2021 | 154.23 | 158.35 | 154.19 | 158.31 | 588,053 | +4.08(+2.64%) |
May 25, 2021 | 156.59 | 157.89 | 153.70 | 154.23 | 821,537 | -1.53(-0.98%) |
May 24, 2021 | 156.70 | 156.94 | 150.53 | 155.76 | 567,297 | +0.01(+0.01%) |
May 21, 2021 | 155.62 | 158.38 | 155.04 | 155.75 | 1,109,362 | +1.55(+1.01%) |
May 20, 2021 | 152.90 | 154.50 | 150.74 | 154.20 | 738,837 | +0.99(+0.64%) |
May 19, 2021 | 151.28 | 153.97 | 148.92 | 153.21 | 754,264 | -2.31(-1.49%) |
May 18, 2021 | 155.14 | 158.02 | 153.16 | 155.53 | 927,175 | +1.52(+0.99%) |
May 17, 2021 | 158.60 | 159.88 | 151.76 | 154.00 | 1,065,248 | -5.88(-3.68%) |
May 14, 2021 | 155.31 | 161.03 | 155.05 | 159.88 | 840,317 | +5.97(+3.88%) |
May 13, 2021 | 154.26 | 156.87 | 151.53 | 153.91 | 699,640 | +3.02(+2.00%) |
May 12, 2021 | 154.70 | 155.67 | 150.39 | 150.89 | 1,047,411 | -5.76(-3.68%) |
May 11, 2021 | 150.46 | 157.04 | 149.99 | 156.65 | 615,773 | +1.00(+0.64%) |
May 10, 2021 | 159.47 | 161.18 | 155.37 | 155.66 | 1,156,482 | -3.16(-1.99%) |
May 07, 2021 | 150.75 | 159.22 | 150.31 | 158.82 | 1,143,331 | +9.63(+6.46%) |
May 06, 2021 | 153.96 | 155.31 | 146.40 | 149.18 | 2,616,372 | -13.96(-8.56%) |
May 05, 2021 | 162.00 | 164.54 | 159.67 | 163.14 | 1,016,102 | +4.92(+3.11%) |
May 04, 2021 | 159.59 | 159.99 | 154.74 | 158.22 | 972,442 | -3.79(-2.34%) |
May 03, 2021 | 165.44 | 165.91 | 161.50 | 162.01 | 668,064 | -2.13(-1.30%) |
Apr 30, 2021 | 161.43 | 165.00 | 161.24 | 164.14 | 1,406,231 | +0.54(+0.33%) |
Apr 29, 2021 | 166.93 | 167.75 | 160.43 | 163.60 | 790,632 | -1.74(-1.05%) |
Apr 28, 2021 | 164.70 | 166.56 | 163.17 | 165.34 | 608,518 | -0.34(-0.21%) |
Apr 27, 2021 | 164.95 | 167.48 | 163.44 | 165.68 | 972,164 | -0.80(-0.48%) |
Apr 26, 2021 | 158.85 | 167.84 | 158.11 | 166.48 | 1,384,439 | +9.12(+5.79%) |
Apr 23, 2021 | 152.31 | 163.83 | 150.96 | 157.36 | 1,617,601 | +5.30(+3.49%) |
Apr 22, 2021 | 152.26 | 156.03 | 149.94 | 152.06 | 1,452,758 | +2.68(+1.80%) |
Apr 21, 2021 | 144.31 | 149.47 | 143.00 | 149.38 | 707,530 | +4.42(+3.05%) |
Apr 20, 2021 | 152.31 | 152.58 | 143.26 | 144.96 | 1,098,474 | -8.77(-5.70%) |
Apr 19, 2021 | 151.71 | 155.93 | 151.07 | 153.72 | 1,290,298 | +5.34(+3.60%) |
Apr 16, 2021 | 148.20 | 149.33 | 147.28 | 148.38 | 745,789 | +1.48(+1.01%) |
Apr 15, 2021 | 150.34 | 150.62 | 145.53 | 146.90 | 1,062,170 | -2.36(-1.58%) |
Apr 14, 2021 | 145.16 | 150.77 | 144.67 | 149.26 | 1,131,886 | +4.25(+2.93%) |
Apr 13, 2021 | 144.48 | 145.69 | 142.44 | 145.02 | 1,087,976 | +0.85(+0.59%) |
Apr 12, 2021 | 143.82 | 144.77 | 142.15 | 144.17 | 812,582 | +0.38(+0.26%) |
Apr 09, 2021 | 142.69 | 143.96 | 141.35 | 143.79 | 654,704 | +1.12(+0.79%) |
Apr 08, 2021 | 141.46 | 143.33 | 140.81 | 142.66 | 873,587 | +2.41(+1.72%) |
Apr 07, 2021 | 148.93 | 149.22 | 139.82 | 140.25 | 1,323,308 | -8.97(-6.01%) |
Apr 06, 2021 | 145.92 | 150.01 | 145.47 | 149.22 | 909,817 | +2.61(+1.78%) |
Apr 05, 2021 | 149.79 | 150.15 | 145.43 | 146.62 | 795,026 | -0.51(-0.34%) |
Apr 01, 2021 | 144.63 | 148.17 | 144.00 | 147.12 | 1,153,775 | +4.52(+3.17%) |
Mar 31, 2021 | 143.60 | 144.91 | 142.21 | 142.60 | 2,038,912 | +0.70(+0.49%) |
Mar 30, 2021 | 142.69 | 143.05 | 140.37 | 141.90 | 1,381,040 | -1.00(-0.70%) |
Mar 29, 2021 | 146.03 | 146.03 | 141.91 | 142.90 | 777,437 | -3.89(-2.65%) |
Mar 26, 2021 | 147.38 | 147.38 | 143.12 | 146.79 | 740,256 | +1.43(+0.99%) |
Mar 25, 2021 | 141.94 | 145.72 | 138.53 | 145.36 | 987,923 | +2.25(+1.57%) |
Mar 24, 2021 | 144.48 | 147.48 | 143.04 | 143.11 | 1,065,318 | +0.16(+0.11%) |
Mar 23, 2021 | 147.20 | 148.39 | 141.94 | 142.96 | 783,644 | -5.54(-3.73%) |
Mar 22, 2021 | 147.96 | 149.33 | 145.18 | 148.50 | 758,515 | +0.63(+0.43%) |
Mar 19, 2021 | 149.03 | 149.73 | 145.07 | 147.87 | 1,711,760 | -0.99(-0.67%) |
Mar 18, 2021 | 151.74 | 154.75 | 148.75 | 148.86 | 1,359,612 | -3.31(-2.17%) |
Mar 17, 2021 | 149.59 | 153.08 | 147.94 | 152.17 | 1,039,289 | +0.54(+0.35%) |
Mar 16, 2021 | 156.09 | 156.09 | 150.61 | 151.63 | 981,134 | -3.39(-2.18%) |
Mar 15, 2021 | 152.34 | 155.91 | 152.34 | 155.02 | 722,207 | +1.51(+0.99%) |
Mar 12, 2021 | 156.22 | 158.05 | 152.11 | 153.51 | 1,009,105 | -3.89(-2.47%) |
Mar 11, 2021 | 152.55 | 158.11 | 150.54 | 157.40 | 1,628,354 | +9.14(+6.16%) |
Mar 10, 2021 | 145.68 | 152.17 | 145.19 | 148.27 | 1,989,611 | +6.36(+4.48%) |
Mar 09, 2021 | 140.11 | 144.40 | 138.53 | 141.91 | 1,252,019 | +4.94(+3.61%) |
Mar 08, 2021 | 141.13 | 142.81 | 136.53 | 136.96 | 1,358,898 | -3.10(-2.22%) |
Mar 05, 2021 | 140.45 | 140.75 | 130.28 | 140.07 | 1,455,141 | +2.31(+1.67%) |
Mar 04, 2021 | 142.07 | 142.77 | 133.49 | 137.76 | 2,990,660 | -5.34(-3.73%) |
Mar 03, 2021 | 149.83 | 150.59 | 142.84 | 143.11 | 1,563,449 | -6.54(-4.37%) |
Mar 02, 2021 | 149.81 | 154.43 | 149.31 | 149.65 | 1,356,639 | +0.75(+0.50%) |
Mar 01, 2021 | 155.81 | 157.01 | 147.49 | 148.90 | 2,450,337 | -4.15(-2.71%) |
Feb 26, 2021 | 148.93 | 154.70 | 147.80 | 153.05 | 1,765,152 | +3.63(+2.43%) |
Feb 25, 2021 | 157.20 | 158.59 | 147.89 | 149.41 | 1,360,885 | -7.22(-4.61%) |
Feb 24, 2021 | 150.38 | 157.84 | 148.74 | 156.64 | 1,864,873 | +6.11(+4.06%) |
Feb 23, 2021 | 146.23 | 151.15 | 137.40 | 150.53 | 2,376,827 | -1.82(-1.19%) |
Feb 22, 2021 | 150.06 | 155.65 | 149.53 | 152.34 | 2,379,366 | +0.31(+0.20%) |
Feb 19, 2021 | 140.93 | 152.82 | 140.67 | 152.03 | 3,831,379 | +14.32(+10.40%) |
Feb 18, 2021 | 146.49 | 147.24 | 137.00 | 137.71 | 4,186,466 | -15.59(-10.17%) |
Feb 17, 2021 | 158.32 | 158.45 | 150.25 | 153.30 | 2,374,227 | -4.60(-2.92%) |
Feb 16, 2021 | 165.98 | 166.81 | 157.39 | 157.90 | 1,919,032 | -2.38(-1.48%) |
Feb 12, 2021 | 160.11 | 161.56 | 156.80 | 160.28 | 1,633,259 | +4.66(+3.00%) |
Feb 11, 2021 | 151.96 | 156.20 | 150.43 | 155.62 | 1,493,858 | +3.70(+2.43%) |
Feb 10, 2021 | 156.99 | 157.51 | 151.00 | 151.92 | 1,525,961 | -2.57(-1.66%) |
Feb 09, 2021 | 156.11 | 157.01 | 151.68 | 154.49 | 1,578,985 | -2.79(-1.78%) |
Feb 08, 2021 | 155.76 | 159.51 | 154.61 | 157.28 | 2,591,849 | +4.27(+2.79%) |
Feb 05, 2021 | 152.84 | 154.89 | 150.25 | 153.01 | 5,105,526 | +2.21(+1.47%) |
Feb 04, 2021 | 148.89 | 152.35 | 147.62 | 150.80 | 8,616,510 | -6.80(-4.31%) |
Feb 03, 2021 | 162.09 | 166.59 | 156.16 | 157.59 | 2,331,212 | -7.17(-4.35%) |
Feb 02, 2021 | 164.96 | 167.10 | 163.28 | 164.77 | 1,207,498 | +2.80(+1.73%) |