Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 163.44 | 170.41 | 170.15 | 628,226 | +5.92(+3.61%) | |
Jan 28, 2022 | 160.02 | 164.31 | 156.97 | 164.22 | 444,380 | +3.45(+2.14%) |
Jan 27, 2022 | 162.51 | 167.37 | 160.17 | 160.78 | 562,708 | +0.00(+0.00%) |
Jan 26, 2022 | 160.94 | 164.77 | 157.93 | 160.78 | 700,025 | +3.04(+1.93%) |
Jan 25, 2022 | 154.59 | 159.88 | 151.80 | 157.74 | 678,688 | +0.05(+0.03%) |
Jan 24, 2022 | 154.06 | 158.24 | 149.60 | 157.69 | 923,948 | -0.33(-0.21%) |
Jan 21, 2022 | 161.10 | 162.90 | 157.50 | 158.01 | 538,835 | -4.99(-3.06%) |
Jan 20, 2022 | 163.41 | 166.73 | 162.40 | 163.00 | 452,466 | +0.63(+0.39%) |
Jan 19, 2022 | 167.67 | 168.13 | 161.83 | 162.37 | 512,532 | -4.60(-2.76%) |
Jan 18, 2022 | 172.01 | 172.91 | 165.80 | 166.97 | 627,552 | -6.60(-3.80%) |
Jan 14, 2022 | 173.56 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.74 | 179.57 | 173.30 | 173.53 | 614,536 | -3.23(-1.83%) |
Jan 12, 2022 | 177.22 | 179.41 | 174.11 | 176.76 | 495,073 | -0.24(-0.13%) |
Jan 11, 2022 | 177.73 | 179.63 | 176.50 | 177.00 | 819,631 | -0.31(-0.17%) |
Jan 10, 2022 | 175.02 | 177.60 | 172.04 | 177.31 | 1,015,138 | +2.13(+1.22%) |
Jan 07, 2022 | 172.71 | 175.84 | 168.91 | 175.17 | 712,788 | +3.36(+1.95%) |
Jan 06, 2022 | 169.55 | 173.45 | 167.33 | 171.82 | 602,754 | +4.85(+2.90%) |
Jan 05, 2022 | 166.22 | 168.01 | 165.63 | 166.97 | 984,974 | +0.03(+0.02%) |
Jan 04, 2022 | 163.29 | 170.06 | 163.29 | 166.94 | 600,738 | +6.19(+3.85%) |
Jan 03, 2022 | 158.62 | 161.25 | 157.67 | 160.75 | 514,187 | +2.68(+1.69%) |
Dec 31, 2021 | 158.82 | 160.04 | 158.05 | 158.07 | 164,031 | -1.76(-1.10%) |
Dec 30, 2021 | 159.87 | 161.58 | 159.55 | 159.83 | 196,241 | +0.90(+0.57%) |
Dec 29, 2021 | 159.77 | 161.58 | 158.01 | 158.93 | 256,964 | -0.32(-0.20%) |
Dec 28, 2021 | 160.77 | 161.07 | 158.93 | 159.25 | 215,788 | -1.25(-0.78%) |
Dec 27, 2021 | 160.63 | 161.90 | 159.41 | 160.50 | 302,414 | -0.08(-0.05%) |
Dec 23, 2021 | 160.04 | 161.84 | 159.52 | 160.58 | 239,279 | +1.77(+1.11%) |
Dec 22, 2021 | 156.42 | 159.95 | 155.47 | 158.81 | 280,656 | +2.56(+1.64%) |
Dec 21, 2021 | 151.79 | 157.10 | 151.79 | 156.25 | 390,504 | +5.53(+3.67%) |
Dec 20, 2021 | 151.97 | 152.28 | 148.22 | 150.73 | 462,537 | -4.59(-2.96%) |
Dec 17, 2021 | 157.82 | 157.82 | 153.38 | 155.32 | 654,455 | -4.10(-2.57%) |
Dec 16, 2021 | 163.39 | 164.30 | 157.94 | 159.41 | 447,703 | -1.89(-1.17%) |
Dec 15, 2021 | 158.43 | 161.88 | 155.28 | 161.30 | 458,846 | +3.76(+2.39%) |
Dec 14, 2021 | 154.25 | 157.84 | 154.17 | 157.54 | 635,275 | +2.58(+1.66%) |
Dec 13, 2021 | 157.98 | 157.98 | 154.43 | 154.96 | 306,971 | -3.29(-2.08%) |
Dec 10, 2021 | 160.02 | 161.89 | 156.68 | 158.25 | 270,164 | -1.09(-0.68%) |
Dec 09, 2021 | 160.83 | 162.74 | 159.34 | 159.34 | 289,135 | -2.96(-1.83%) |
Dec 08, 2021 | 162.98 | 164.67 | 159.55 | 162.30 | 382,189 | +0.16(+0.10%) |
Dec 07, 2021 | 160.76 | 165.08 | 158.92 | 162.14 | 410,499 | +3.37(+2.12%) |
Dec 06, 2021 | 157.25 | 161.65 | 155.61 | 158.77 | 387,796 | +2.83(+1.82%) |
Dec 03, 2021 | 159.96 | 161.57 | 154.20 | 155.94 | 501,897 | -3.41(-2.14%) |
Dec 02, 2021 | 153.64 | 160.50 | 153.27 | 159.35 | 357,513 | +6.57(+4.30%) |
Dec 01, 2021 | 160.14 | 161.17 | 152.63 | 152.78 | 410,374 | -2.84(-1.83%) |
Nov 30, 2021 | 158.43 | 159.80 | 155.04 | 155.62 | 468,751 | -4.94(-3.07%) |
Nov 29, 2021 | 161.21 | 163.23 | 159.62 | 160.56 | 416,844 | +2.77(+1.76%) |
Nov 26, 2021 | 162.92 | 163.55 | 157.44 | 157.79 | 340,191 | -12.04(-7.09%) |
Nov 24, 2021 | 167.22 | 170.73 | 166.79 | 169.82 | 377,221 | +1.47(+0.87%) |
Nov 23, 2021 | 163.70 | 168.60 | 163.70 | 168.35 | 389,446 | +5.02(+3.07%) |
Nov 22, 2021 | 164.50 | 166.72 | 161.44 | 163.34 | 386,267 | +1.31(+0.81%) |
Nov 19, 2021 | 162.91 | 163.49 | 160.61 | 162.02 | 366,357 | -2.43(-1.48%) |
Nov 18, 2021 | 165.12 | 164.52 | 163.92 | 164.45 | 204,179 | -0.03(-0.02%) |
Nov 17, 2021 | 166.17 | 166.17 | 163.40 | 164.48 | 328,266 | -1.28(-0.77%) |
Nov 16, 2021 | 165.38 | 167.80 | 162.15 | 165.76 | 285,139 | +0.97(+0.59%) |
Nov 15, 2021 | 163.74 | 165.99 | 163.71 | 164.80 | 300,324 | +1.95(+1.20%) |
Nov 12, 2021 | 162.35 | 163.34 | 161.66 | 162.84 | 266,380 | +0.49(+0.30%) |
Nov 11, 2021 | 161.87 | 164.25 | 161.57 | 162.35 | 293,098 | +0.81(+0.50%) |
Nov 10, 2021 | 161.09 | 161.54 | 402,736 | -0.36(-0.23%) | ||
Nov 09, 2021 | 162.87 | 165.35 | 160.46 | 161.90 | 409,903 | -2.80(-1.70%) |
Nov 08, 2021 | 167.06 | 168.10 | 163.91 | 164.71 | 321,590 | -1.13(-0.68%) |
Nov 05, 2021 | 169.44 | 170.56 | 164.73 | 165.84 | 354,462 | -1.92(-1.15%) |
Nov 04, 2021 | 170.56 | 170.56 | 164.88 | 167.76 | 490,075 | -2.81(-1.65%) |
Nov 03, 2021 | 167.62 | 171.36 | 167.40 | 170.57 | 458,681 | +2.88(+1.72%) |
Nov 02, 2021 | 165.67 | 168.74 | 164.50 | 167.69 | 329,058 | +3.36(+2.05%) |
Nov 01, 2021 | 164.15 | 165.38 | 160.96 | 164.33 | 566,597 | +2.62(+1.62%) |
Oct 29, 2021 | 164.19 | 167.61 | 160.72 | 161.71 | 1,035,029 | -10.56(-6.13%) |
Oct 28, 2021 | 169.91 | 172.42 | 168.75 | 172.27 | 622,166 | +2.61(+1.54%) |
Oct 27, 2021 | 171.95 | 173.50 | 169.23 | 169.66 | 621,491 | -2.90(-1.68%) |
Oct 26, 2021 | 173.00 | 172.56 | 626,942 | +0.39(+0.23%) | ||
Oct 25, 2021 | 172.92 | 172.16 | 490,180 | -0.28(-0.16%) | ||
Oct 22, 2021 | 170.98 | 172.56 | 170.31 | 172.44 | 690,466 | +1.55(+0.91%) |
Oct 21, 2021 | 171.90 | 172.90 | 170.35 | 170.89 | 346,507 | -1.01(-0.59%) |
Oct 20, 2021 | 171.05 | 172.84 | 169.35 | 171.90 | 309,581 | +0.64(+0.37%) |
Oct 19, 2021 | 171.11 | 171.40 | 169.01 | 171.26 | 385,337 | +1.22(+0.72%) |
Oct 18, 2021 | 170.25 | 170.42 | 168.81 | 170.04 | 613,549 | -0.03(-0.02%) |
Oct 15, 2021 | 168.74 | 170.90 | 167.89 | 170.07 | 692,895 | +2.47(+1.48%) |
Oct 14, 2021 | 166.35 | 167.70 | 165.08 | 167.60 | 424,585 | +3.03(+1.84%) |
Oct 13, 2021 | 164.78 | 165.27 | 162.89 | 164.57 | 396,645 | +0.09(+0.05%) |
Oct 12, 2021 | 164.60 | 165.66 | 163.47 | 164.48 | 523,604 | -0.24(-0.14%) |
Oct 11, 2021 | 165.80 | 166.58 | 164.53 | 164.72 | 436,990 | -0.18(-0.11%) |
Oct 08, 2021 | 161.41 | 165.39 | 153.34 | 164.90 | 591,819 | +2.86(+1.77%) |
Oct 07, 2021 | 161.89 | 164.31 | 161.75 | 162.03 | 658,628 | +2.01(+1.26%) |
Oct 06, 2021 | 157.69 | 160.43 | 156.52 | 160.02 | 503,597 | +0.28(+0.17%) |
Oct 05, 2021 | 156.11 | 160.09 | 155.73 | 159.75 | 1,072,996 | +4.28(+2.75%) |
Oct 04, 2021 | 156.94 | 160.45 | 154.64 | 155.47 | 845,642 | -2.46(-1.55%) |
Oct 01, 2021 | 154.20 | 159.39 | 154.20 | 157.92 | 725,765 | +3.37(+2.18%) |
Sep 30, 2021 | 157.36 | 158.76 | 154.52 | 154.55 | 522,572 | -2.43(-1.55%) |
Sep 29, 2021 | 156.44 | 157.88 | 154.20 | 156.98 | 429,914 | +1.19(+0.77%) |
Sep 28, 2021 | 158.05 | 159.59 | 155.63 | 155.78 | 962,867 | -3.08(-1.94%) |
Sep 27, 2021 | 154.24 | 159.22 | 153.94 | 158.86 | 708,774 | +5.41(+3.53%) |
Sep 24, 2021 | 150.90 | 155.92 | 149.84 | 153.45 | 925,221 | +2.31(+1.53%) |
Sep 23, 2021 | 146.53 | 151.25 | 145.70 | 151.14 | 460,389 | +5.79(+3.98%) |
Sep 22, 2021 | 141.48 | 146.54 | 140.15 | 145.35 | 485,934 | +4.89(+3.48%) |
Sep 21, 2021 | 141.46 | 142.04 | 138.39 | 140.46 | 349,191 | -0.11(-0.08%) |
Sep 20, 2021 | 142.27 | 142.81 | 137.87 | 140.57 | 523,871 | -4.17(-2.88%) |
Sep 17, 2021 | 142.27 | 146.25 | 141.13 | 144.74 | 1,201,277 | +2.72(+1.92%) |
Sep 16, 2021 | 143.60 | 144.92 | 141.95 | 142.02 | 228,690 | -1.52(-1.06%) |
Sep 15, 2021 | 141.07 | 144.11 | 140.59 | 143.54 | 235,158 | +2.55(+1.81%) |
Sep 14, 2021 | 143.18 | 143.71 | 140.46 | 140.99 | 215,848 | -1.96(-1.37%) |
Sep 13, 2021 | 144.18 | 144.18 | 141.29 | 142.95 | 258,191 | +0.91(+0.64%) |
Sep 10, 2021 | 144.51 | 145.15 | 141.24 | 142.04 | 230,547 | -2.10(-1.46%) |
Sep 09, 2021 | 143.62 | 145.74 | 143.37 | 144.14 | 232,120 | -0.11(-0.07%) |
Sep 08, 2021 | 145.00 | 145.86 | 143.85 | 144.25 | 199,365 | -1.42(-0.97%) |
Sep 07, 2021 | 147.67 | 148.80 | 145.35 | 145.67 | 282,240 | -2.01(-1.36%) |
Sep 03, 2021 | 147.88 | 149.02 | 146.41 | 147.68 | 245,080 | -0.24(-0.16%) |
Sep 02, 2021 | 147.75 | 149.18 | 146.91 | 147.92 | 268,062 | +0.73(+0.50%) |
Sep 01, 2021 | 145.76 | 147.86 | 144.13 | 147.19 | 320,114 | +1.42(+0.97%) |
Aug 31, 2021 | 146.50 | 147.34 | 145.42 | 145.77 | 252,420 | -0.54(-0.37%) |
Aug 30, 2021 | 149.34 | 149.53 | 145.58 | 146.31 | 356,602 | -2.45(-1.65%) |
Aug 27, 2021 | 145.47 | 149.30 | 145.47 | 148.76 | 244,285 | +3.36(+2.31%) |
Aug 26, 2021 | 146.69 | 147.25 | 145.29 | 145.40 | 265,741 | -0.88(-0.60%) |
Aug 25, 2021 | 143.84 | 147.66 | 143.84 | 146.28 | 285,864 | +2.36(+1.64%) |
Aug 24, 2021 | 142.53 | 144.68 | 141.44 | 143.92 | 249,226 | +1.27(+0.89%) |
Aug 23, 2021 | 141.34 | 143.51 | 141.24 | 142.65 | 405,103 | +2.10(+1.49%) |
Aug 20, 2021 | 137.28 | 141.42 | 137.28 | 140.55 | 317,074 | +3.05(+2.22%) |
Aug 19, 2021 | 137.42 | 139.24 | 135.65 | 137.51 | 362,743 | -2.14(-1.53%) |
Aug 18, 2021 | 139.51 | 141.48 | 138.53 | 139.65 | 467,262 | -0.91(-0.65%) |
Aug 17, 2021 | 141.92 | 141.92 | 138.97 | 140.55 | 595,081 | -2.42(-1.69%) |
Aug 16, 2021 | 141.95 | 143.65 | 140.60 | 142.97 | 245,357 | -1.36(-0.94%) |
Aug 13, 2021 | 146.04 | 146.13 | 144.04 | 144.33 | 328,790 | -1.78(-1.21%) |
Aug 12, 2021 | 144.48 | 146.58 | 143.77 | 146.10 | 376,702 | +1.75(+1.21%) |
Aug 11, 2021 | 143.11 | 144.65 | 142.04 | 144.36 | 416,619 | +1.33(+0.93%) |
Aug 10, 2021 | 141.38 | 145.04 | 141.34 | 143.03 | 367,174 | +0.03(+0.02%) |
Aug 09, 2021 | 142.45 | 144.09 | 141.33 | 143.00 | 290,452 | +0.43(+0.30%) |
Aug 06, 2021 | 141.14 | 142.57 | 139.71 | 142.57 | 436,896 | +3.49(+2.51%) |
Aug 05, 2021 | 134.65 | 139.49 | 134.14 | 139.07 | 456,512 | +4.93(+3.68%) |
Aug 04, 2021 | 133.74 | 135.11 | 132.91 | 134.14 | 386,936 | -0.65(-0.48%) |
Aug 03, 2021 | 136.84 | 136.84 | 132.84 | 134.79 | 431,287 | -1.35(-0.99%) |
Aug 02, 2021 | 140.21 | 142.50 | 135.78 | 136.14 | 865,186 | -2.68(-1.93%) |
Jul 30, 2021 | 142.71 | 145.07 | 138.39 | 138.82 | 785,928 | -2.86(-2.02%) |
Jul 29, 2021 | 139.45 | 141.95 | 138.25 | 141.68 | 534,626 | +3.57(+2.59%) |
Jul 28, 2021 | 137.69 | 138.78 | 136.03 | 138.11 | 385,445 | +1.16(+0.85%) |
Jul 27, 2021 | 135.78 | 137.48 | 134.47 | 136.95 | 395,979 | -0.18(-0.13%) |
Jul 26, 2021 | 136.69 | 138.31 | 136.35 | 137.12 | 305,542 | +0.29(+0.22%) |
Jul 23, 2021 | 135.48 | 137.28 | 135.48 | 136.83 | 470,413 | +2.27(+1.69%) |
Jul 22, 2021 | 136.10 | 136.13 | 133.47 | 134.56 | 337,439 | -1.94(-1.42%) |
Jul 21, 2021 | 133.49 | 136.86 | 133.25 | 136.49 | 467,204 | +4.66(+3.54%) |
Jul 20, 2021 | 125.92 | 132.48 | 125.92 | 131.83 | 792,371 | +6.26(+4.99%) |
Jul 19, 2021 | 127.16 | 127.83 | 125.03 | 125.57 | 654,584 | -4.64(-3.56%) |
Jul 16, 2021 | 133.54 | 133.54 | 129.88 | 130.21 | 367,684 | -2.38(-1.80%) |
Jul 15, 2021 | 131.62 | 133.89 | 130.88 | 132.59 | 400,194 | -0.29(-0.22%) |
Jul 14, 2021 | 134.58 | 135.94 | 130.46 | 132.87 | 919,548 | -1.66(-1.24%) |
Jul 13, 2021 | 137.00 | 137.99 | 134.45 | 134.53 | 316,199 | -2.61(-1.90%) |
Jul 12, 2021 | 134.92 | 138.10 | 134.53 | 137.14 | 493,123 | +1.45(+1.07%) |
Jul 09, 2021 | 133.00 | 135.74 | 131.58 | 135.70 | 512,382 | +4.76(+3.64%) |
Jul 08, 2021 | 130.92 | 133.13 | 129.96 | 130.93 | 737,161 | -4.03(-2.98%) |
Jul 07, 2021 | 134.06 | 136.03 | 133.21 | 134.96 | 336,336 | +0.08(+0.06%) |
Jul 06, 2021 | 137.38 | 137.38 | 133.53 | 134.88 | 867,102 | -2.90(-2.11%) |
Jul 02, 2021 | 138.32 | 138.88 | 135.56 | 137.78 | 666,285 | -0.83(-0.60%) |
Jul 01, 2021 | 134.43 | 139.09 | 134.35 | 138.61 | 771,859 | +5.76(+4.33%) |
Jun 30, 2021 | 132.40 | 133.84 | 132.22 | 132.85 | 440,823 | -0.55(-0.41%) |
Jun 29, 2021 | 136.43 | 136.71 | 132.70 | 133.40 | 888,091 | -1.59(-1.17%) |
Jun 28, 2021 | 140.32 | 140.70 | 134.53 | 134.99 | 609,942 | -5.34(-3.80%) |
Jun 25, 2021 | 137.68 | 140.56 | 137.24 | 140.32 | 2,331,265 | +3.21(+2.34%) |
Jun 24, 2021 | 136.60 | 138.05 | 135.74 | 137.11 | 657,533 | +0.68(+0.50%) |
Jun 23, 2021 | 134.44 | 136.73 | 133.84 | 136.44 | 827,713 | +0.96(+0.70%) |
Jun 22, 2021 | 138.24 | 138.31 | 135.44 | 135.48 | 773,964 | -2.84(-2.05%) |
Jun 21, 2021 | 133.77 | 138.56 | 133.26 | 138.31 | 625,249 | +5.83(+4.40%) |
Jun 18, 2021 | 135.69 | 136.60 | 132.35 | 132.49 | 1,141,462 | -4.57(-3.33%) |
Jun 17, 2021 | 140.02 | 140.26 | 135.23 | 137.06 | 895,427 | -1.54(-1.11%) |
Jun 16, 2021 | 135.51 | 139.38 | 134.06 | 138.60 | 695,141 | +2.46(+1.81%) |
Jun 15, 2021 | 136.53 | 137.03 | 134.85 | 136.14 | 956,383 | +0.23(+0.17%) |
Jun 14, 2021 | 136.20 | 139.34 | 135.26 | 135.91 | 613,198 | -0.92(-0.67%) |
Jun 11, 2021 | 136.05 | 137.46 | 135.69 | 136.83 | 393,456 | +1.51(+1.11%) |
Jun 10, 2021 | 138.03 | 138.37 | 134.94 | 135.32 | 610,243 | -0.88(-0.65%) |
Jun 09, 2021 | 138.12 | 138.51 | 135.49 | 136.21 | 755,613 | -2.64(-1.90%) |
Jun 08, 2021 | 139.03 | 139.98 | 137.31 | 138.85 | 520,301 | -0.70(-0.50%) |
Jun 07, 2021 | 138.37 | 143.74 | 137.69 | 139.54 | 723,626 | +0.92(+0.67%) |
Jun 04, 2021 | 141.34 | 143.10 | 137.65 | 138.62 | 1,294,004 | -3.11(-2.19%) |
Jun 03, 2021 | 141.96 | 144.74 | 141.47 | 141.73 | 710,875 | -2.64(-1.83%) |
Jun 02, 2021 | 145.60 | 146.06 | 143.90 | 144.37 | 314,391 | -1.15(-0.79%) |
Jun 01, 2021 | 147.11 | 147.14 | 144.95 | 145.52 | 348,253 | -0.03(-0.02%) |
May 28, 2021 | 145.52 | 145.97 | 142.79 | 145.55 | 342,206 | +0.61(+0.42%) |
May 27, 2021 | 145.98 | 147.12 | 143.79 | 144.94 | 473,787 | +0.46(+0.32%) |
May 26, 2021 | 144.19 | 146.22 | 142.52 | 144.48 | 474,517 | -0.07(-0.05%) |
May 25, 2021 | 147.66 | 148.26 | 144.23 | 144.54 | 405,118 | -1.70(-1.16%) |
May 24, 2021 | 147.06 | 147.30 | 145.34 | 146.25 | 306,935 | -0.18(-0.12%) |
May 21, 2021 | 145.36 | 148.07 | 145.24 | 146.43 | 469,610 | +0.26(+0.18%) |
May 20, 2021 | 144.26 | 146.69 | 142.85 | 146.17 | 337,872 | +2.35(+1.63%) |
May 19, 2021 | 139.86 | 144.15 | 139.55 | 143.82 | 379,431 | -0.02(-0.01%) |
May 18, 2021 | 145.90 | 146.67 | 143.66 | 143.84 | 316,873 | -2.34(-1.60%) |
May 17, 2021 | 146.16 | 146.54 | 144.05 | 146.18 | 211,879 | -1.18(-0.80%) |
May 14, 2021 | 144.28 | 147.86 | 143.31 | 147.36 | 461,890 | +4.41(+3.09%) |
May 13, 2021 | 140.56 | 144.84 | 140.56 | 142.95 | 418,884 | +2.22(+1.58%) |
May 12, 2021 | 144.86 | 147.37 | 140.10 | 140.72 | 753,633 | -5.01(-3.44%) |
May 11, 2021 | 146.40 | 147.75 | 144.62 | 145.74 | 729,201 | -3.87(-2.59%) |
May 10, 2021 | 154.52 | 154.67 | 149.51 | 149.61 | 435,055 | -3.67(-2.40%) |
May 07, 2021 | 152.13 | 155.35 | 149.85 | 153.28 | 426,011 | -0.53(-0.34%) |
May 06, 2021 | 154.08 | 154.56 | 149.94 | 153.81 | 422,742 | +0.16(+0.10%) |
May 05, 2021 | 153.71 | 154.63 | 151.39 | 153.66 | 353,110 | +1.24(+0.81%) |
May 04, 2021 | 150.12 | 152.66 | 147.09 | 152.42 | 682,868 | +1.56(+1.04%) |
May 03, 2021 | 152.92 | 154.84 | 150.29 | 150.86 | 698,290 | -3.12(-2.02%) |
Apr 30, 2021 | 151.39 | 156.96 | 150.32 | 153.97 | 1,367,010 | +1.79(+1.18%) |
Apr 29, 2021 | 151.33 | 152.82 | 150.14 | 152.18 | 528,626 | +2.22(+1.48%) |
Apr 28, 2021 | 148.10 | 151.02 | 147.30 | 149.96 | 382,510 | +1.28(+0.86%) |
Apr 27, 2021 | 145.95 | 148.89 | 145.95 | 148.68 | 459,918 | +2.29(+1.56%) |
Apr 26, 2021 | 147.39 | 148.06 | 146.17 | 146.40 | 325,142 | +0.40(+0.28%) |
Apr 23, 2021 | 141.49 | 146.36 | 141.49 | 145.99 | 328,623 | +4.79(+3.40%) |
Apr 22, 2021 | 140.95 | 143.64 | 139.87 | 141.20 | 273,906 | +0.25(+0.17%) |
Apr 21, 2021 | 138.15 | 141.26 | 137.91 | 140.95 | 436,871 | +1.97(+1.42%) |
Apr 20, 2021 | 142.74 | 142.74 | 138.23 | 138.98 | 475,758 | -4.78(-3.32%) |
Apr 19, 2021 | 144.57 | 145.03 | 143.11 | 143.75 | 339,726 | -1.28(-0.88%) |
Apr 16, 2021 | 146.29 | 146.29 | 143.86 | 145.03 | 500,212 | +0.04(+0.03%) |
Apr 15, 2021 | 145.96 | 145.96 | 143.70 | 144.99 | 426,858 | -0.29(-0.20%) |
Apr 14, 2021 | 144.31 | 146.70 | 143.96 | 145.28 | 296,853 | +1.89(+1.32%) |
Apr 13, 2021 | 145.65 | 146.18 | 142.21 | 143.40 | 377,683 | -2.34(-1.60%) |
Apr 12, 2021 | 144.27 | 146.12 | 143.49 | 145.74 | 456,412 | +1.77(+1.23%) |
Apr 09, 2021 | 143.72 | 144.24 | 142.34 | 143.97 | 329,438 | +0.54(+0.38%) |
Apr 08, 2021 | 141.96 | 143.57 | 140.84 | 143.43 | 422,978 | +1.57(+1.11%) |
Apr 07, 2021 | 141.87 | 144.42 | 140.63 | 141.85 | 346,612 | +0.80(+0.56%) |
Apr 06, 2021 | 141.52 | 142.52 | 140.56 | 141.06 | 329,508 | -1.59(-1.12%) |
Apr 05, 2021 | 143.04 | 144.61 | 141.88 | 142.65 | 380,595 | +1.72(+1.22%) |
Apr 01, 2021 | 139.56 | 141.99 | 138.67 | 140.93 | 438,131 | +1.25(+0.89%) |
Mar 31, 2021 | 138.76 | 141.94 | 138.67 | 139.68 | 493,328 | +0.57(+0.41%) |
Mar 30, 2021 | 138.94 | 141.92 | 138.31 | 139.11 | 341,347 | +0.44(+0.32%) |
Mar 29, 2021 | 137.09 | 140.39 | 135.45 | 138.67 | 741,510 | -0.57(-0.41%) |
Mar 26, 2021 | 138.79 | 139.46 | 136.25 | 139.24 | 494,208 | +2.78(+2.04%) |
Mar 25, 2021 | 132.03 | 136.82 | 129.91 | 136.46 | 551,974 | +3.65(+2.74%) |
Mar 24, 2021 | 134.42 | 137.72 | 132.74 | 132.82 | 512,774 | -1.88(-1.39%) |
Mar 23, 2021 | 141.13 | 142.48 | 133.76 | 134.69 | 848,875 | -7.57(-5.32%) |
Mar 22, 2021 | 143.45 | 144.35 | 141.36 | 142.26 | 504,491 | -1.48(-1.03%) |
Mar 19, 2021 | 142.25 | 145.12 | 141.08 | 143.74 | 897,227 | +2.08(+1.47%) |
Mar 18, 2021 | 142.24 | 143.49 | 140.93 | 141.66 | 1,283,298 | +0.81(+0.57%) |
Mar 17, 2021 | 139.28 | 141.12 | 138.19 | 140.85 | 465,400 | +2.63(+1.90%) |
Mar 16, 2021 | 141.31 | 141.39 | 136.99 | 138.22 | 701,824 | -3.70(-2.61%) |
Mar 15, 2021 | 140.21 | 141.97 | 138.24 | 141.92 | 328,676 | +1.26(+0.89%) |
Mar 12, 2021 | 141.09 | 142.13 | 140.25 | 140.67 | 475,292 | +1.01(+0.72%) |
Mar 11, 2021 | 137.80 | 140.53 | 136.87 | 139.66 | 565,914 | +2.09(+1.52%) |
Mar 10, 2021 | 135.40 | 138.22 | 134.24 | 137.57 | 485,052 | +2.80(+2.07%) |
Mar 09, 2021 | 132.51 | 135.78 | 129.52 | 134.77 | 718,995 | +2.26(+1.70%) |
Mar 08, 2021 | 132.74 | 135.20 | 131.95 | 132.51 | 711,222 | +1.08(+0.82%) |
Mar 05, 2021 | 130.84 | 132.05 | 125.80 | 131.44 | 1,237,677 | +2.34(+1.82%) |
Mar 04, 2021 | 133.19 | 133.19 | 127.26 | 129.09 | 1,743,173 | -3.01(-2.28%) |
Mar 03, 2021 | 133.36 | 135.36 | 131.78 | 132.10 | 690,520 | +0.08(+0.06%) |
Mar 02, 2021 | 132.43 | 133.26 | 130.67 | 132.03 | 734,095 | -0.71(-0.53%) |
Mar 01, 2021 | 132.42 | 135.28 | 130.97 | 132.73 | 551,488 | +3.71(+2.87%) |
Feb 26, 2021 | 128.15 | 130.79 | 125.72 | 129.02 | 1,000,235 | -0.55(-0.42%) |
Feb 25, 2021 | 133.12 | 134.02 | 129.03 | 129.57 | 463,644 | -3.23(-2.43%) |
Feb 24, 2021 | 132.36 | 135.00 | 131.17 | 132.80 | 757,672 | -0.02(-0.02%) |
Feb 23, 2021 | 131.53 | 133.18 | 129.23 | 132.82 | 330,419 | +0.96(+0.73%) |
Feb 22, 2021 | 128.26 | 132.85 | 128.26 | 131.86 | 365,775 | +2.44(+1.89%) |
Feb 19, 2021 | 128.00 | 129.92 | 127.18 | 129.42 | 479,370 | +1.64(+1.28%) |
Feb 18, 2021 | 128.60 | 129.27 | 126.27 | 127.78 | 389,113 | -1.34(-1.04%) |
Feb 17, 2021 | 129.51 | 130.42 | 127.39 | 129.12 | 424,993 | -1.39(-1.07%) |
Feb 16, 2021 | 129.16 | 130.95 | 128.07 | 130.51 | 430,628 | +2.77(+2.17%) |
Feb 12, 2021 | 125.71 | 128.50 | 125.71 | 127.75 | 360,394 | +1.53(+1.21%) |
Feb 11, 2021 | 126.66 | 127.15 | 123.87 | 126.22 | 356,439 | -0.03(-0.02%) |
Feb 10, 2021 | 124.45 | 126.36 | 123.65 | 126.25 | 537,904 | +2.48(+2.01%) |
Feb 09, 2021 | 121.52 | 124.28 | 119.73 | 123.77 | 457,899 | +2.29(+1.88%) |
Feb 08, 2021 | 123.04 | 124.17 | 119.93 | 121.48 | 921,130 | -1.80(-1.46%) |
Feb 05, 2021 | 116.67 | 124.77 | 116.67 | 123.28 | 1,364,198 | +7.55(+6.53%) |
Feb 04, 2021 | 114.20 | 116.92 | 113.94 | 115.72 | 551,166 | +2.09(+1.84%) |
Feb 03, 2021 | 111.11 | 115.37 | 111.11 | 113.63 | 606,917 | +1.44(+1.29%) |
Feb 02, 2021 | 110.00 | 112.94 | 109.02 | 112.19 | 978,501 | +3.39(+3.12%) |