Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 186.07 | 190.71 | 190.28 | 452,758 | +3.35(+1.79%) | |
Jan 28, 2022 | 185.77 | 186.94 | 182.02 | 186.93 | 343,540 | +1.55(+0.84%) |
Jan 27, 2022 | 194.30 | 194.30 | 184.25 | 185.38 | 374,236 | -7.19(-3.74%) |
Jan 26, 2022 | 195.20 | 199.03 | 192.29 | 192.57 | 232,499 | -2.14(-1.10%) |
Jan 25, 2022 | 193.76 | 197.61 | 190.34 | 194.71 | 256,312 | -2.29(-1.16%) |
Jan 24, 2022 | 191.34 | 197.50 | 188.85 | 197.00 | 385,760 | +2.59(+1.33%) |
Jan 21, 2022 | 197.04 | 200.24 | 194.06 | 194.41 | 326,923 | -4.36(-2.19%) |
Jan 20, 2022 | 203.67 | 206.54 | 198.74 | 198.77 | 349,464 | -4.19(-2.07%) |
Jan 19, 2022 | 204.99 | 206.15 | 200.42 | 202.97 | 303,664 | -2.84(-1.38%) |
Jan 18, 2022 | 202.87 | 208.17 | 201.66 | 205.81 | 281,191 | +0.72(+0.35%) |
Jan 14, 2022 | 205.08 | 0 | -0.37(-0.18%) | |||
Jan 13, 2022 | 206.19 | 208.48 | 204.88 | 205.45 | 159,632 | -0.96(-0.47%) |
Jan 12, 2022 | 209.40 | 211.10 | 204.72 | 206.41 | 212,411 | -0.84(-0.41%) |
Jan 11, 2022 | 202.76 | 207.27 | 200.33 | 207.26 | 417,521 | +4.07(+2.00%) |
Jan 10, 2022 | 216.22 | 217.10 | 199.79 | 203.19 | 616,846 | -9.91(-4.65%) |
Jan 07, 2022 | 211.45 | 218.42 | 210.64 | 213.09 | 642,853 | +3.91(+1.87%) |
Jan 06, 2022 | 212.07 | 213.27 | 209.18 | 209.18 | 252,323 | -2.35(-1.11%) |
Jan 05, 2022 | 214.25 | 215.58 | 211.30 | 211.54 | 380,640 | -3.61(-1.68%) |
Jan 04, 2022 | 214.16 | 219.39 | 212.93 | 215.15 | 346,158 | +3.58(+1.69%) |
Jan 03, 2022 | 214.28 | 216.74 | 207.85 | 211.56 | 311,489 | +1.36(+0.65%) |
Dec 31, 2021 | 209.93 | 212.46 | 208.69 | 210.21 | 166,612 | +0.28(+0.13%) |
Dec 30, 2021 | 217.99 | 217.99 | 209.80 | 209.93 | 162,043 | -6.91(-3.19%) |
Dec 29, 2021 | 213.94 | 217.92 | 213.27 | 216.84 | 194,765 | +3.44(+1.61%) |
Dec 28, 2021 | 212.27 | 215.37 | 212.02 | 213.40 | 240,764 | +0.05(+0.02%) |
Dec 27, 2021 | 207.23 | 213.48 | 207.23 | 213.35 | 200,157 | +5.86(+2.82%) |
Dec 23, 2021 | 206.25 | 208.99 | 204.24 | 207.50 | 157,966 | +2.82(+1.38%) |
Dec 22, 2021 | 207.38 | 209.14 | 203.34 | 204.68 | 224,561 | -3.73(-1.79%) |
Dec 21, 2021 | 200.07 | 208.45 | 200.07 | 208.41 | 294,055 | +11.59(+5.89%) |
Dec 20, 2021 | 200.35 | 200.88 | 192.65 | 196.82 | 300,263 | -5.24(-2.59%) |
Dec 17, 2021 | 195.47 | 204.17 | 195.22 | 202.06 | 1,266,801 | +5.48(+2.79%) |
Dec 16, 2021 | 200.64 | 200.88 | 195.19 | 196.58 | 269,469 | -2.20(-1.11%) |
Dec 15, 2021 | 197.82 | 200.17 | 197.15 | 198.79 | 354,427 | +0.77(+0.39%) |
Dec 14, 2021 | 196.98 | 198.99 | 195.69 | 198.01 | 332,174 | +0.10(+0.05%) |
Dec 13, 2021 | 198.78 | 199.82 | 196.02 | 197.91 | 298,340 | -1.06(-0.53%) |
Dec 10, 2021 | 198.67 | 199.24 | 196.22 | 198.98 | 255,106 | +1.18(+0.60%) |
Dec 09, 2021 | 199.88 | 199.96 | 196.96 | 197.79 | 219,519 | -2.71(-1.35%) |
Dec 08, 2021 | 199.87 | 201.82 | 198.46 | 200.50 | 624,574 | +1.13(+0.57%) |
Dec 07, 2021 | 199.23 | 201.50 | 198.17 | 199.37 | 398,402 | +2.49(+1.27%) |
Dec 06, 2021 | 196.60 | 198.72 | 193.71 | 196.88 | 318,398 | +2.06(+1.06%) |
Dec 03, 2021 | 199.10 | 200.04 | 192.48 | 194.82 | 282,313 | -3.12(-1.58%) |
Dec 02, 2021 | 196.77 | 199.22 | 195.01 | 197.93 | 312,315 | +2.29(+1.17%) |
Dec 01, 2021 | 203.74 | 204.36 | 195.62 | 195.64 | 343,199 | -4.27(-2.14%) |
Nov 30, 2021 | 205.64 | 206.71 | 198.33 | 199.91 | 287,377 | -6.25(-3.03%) |
Nov 29, 2021 | 210.99 | 211.56 | 206.00 | 206.16 | 219,994 | -2.39(-1.15%) |
Nov 26, 2021 | 208.58 | 210.54 | 207.22 | 208.56 | 158,632 | -4.84(-2.27%) |
Nov 24, 2021 | 213.06 | 214.31 | 210.79 | 213.39 | 266,724 | -0.55(-0.26%) |
Nov 23, 2021 | 212.44 | 216.27 | 212.44 | 213.94 | 266,498 | +0.56(+0.26%) |
Nov 22, 2021 | 216.09 | 217.42 | 212.89 | 213.38 | 338,420 | -0.98(-0.46%) |
Nov 19, 2021 | 215.15 | 216.52 | 213.25 | 214.37 | 313,591 | -1.58(-0.73%) |
Nov 18, 2021 | 219.12 | 216.14 | 215.58 | 215.94 | 300,646 | -1.22(-0.56%) |
Nov 17, 2021 | 217.70 | 218.68 | 216.20 | 217.16 | 321,909 | -0.27(-0.12%) |
Nov 16, 2021 | 218.38 | 218.73 | 216.72 | 217.43 | 320,413 | -1.55(-0.71%) |
Nov 15, 2021 | 222.33 | 222.33 | 218.25 | 218.98 | 335,541 | -0.85(-0.39%) |
Nov 12, 2021 | 220.02 | 221.86 | 218.88 | 219.84 | 174,828 | -0.43(-0.19%) |
Nov 11, 2021 | 221.58 | 222.11 | 219.43 | 220.26 | 162,340 | -0.42(-0.19%) |
Nov 10, 2021 | 221.21 | 220.68 | 158,723 | -1.95(-0.87%) | ||
Nov 09, 2021 | 217.28 | 222.98 | 217.17 | 222.63 | 320,756 | +6.08(+2.81%) |
Nov 08, 2021 | 216.66 | 217.60 | 214.34 | 216.55 | 241,636 | +2.38(+1.11%) |
Nov 05, 2021 | 210.01 | 214.28 | 209.42 | 214.17 | 168,320 | +5.83(+2.80%) |
Nov 04, 2021 | 210.99 | 212.05 | 207.76 | 208.34 | 208,791 | -2.31(-1.10%) |
Nov 03, 2021 | 206.20 | 211.36 | 205.29 | 210.65 | 236,710 | +3.21(+1.55%) |
Nov 02, 2021 | 206.17 | 209.41 | 205.49 | 207.44 | 251,688 | +1.36(+0.66%) |
Nov 01, 2021 | 204.74 | 207.60 | 204.14 | 206.09 | 324,880 | +2.12(+1.04%) |
Oct 29, 2021 | 206.23 | 207.15 | 201.56 | 203.96 | 304,579 | -2.59(-1.25%) |
Oct 28, 2021 | 202.82 | 206.80 | 202.46 | 206.55 | 240,863 | +4.68(+2.32%) |
Oct 27, 2021 | 204.52 | 205.02 | 201.57 | 201.88 | 257,486 | -2.50(-1.22%) |
Oct 26, 2021 | 205.60 | 204.38 | 273,412 | -1.16(-0.57%) | ||
Oct 25, 2021 | 203.13 | 206.87 | 202.55 | 205.54 | 404,806 | +2.35(+1.16%) |
Oct 22, 2021 | 204.05 | 205.91 | 202.09 | 203.19 | 211,233 | -0.37(-0.18%) |
Oct 21, 2021 | 203.41 | 208.46 | 201.88 | 203.55 | 268,072 | -0.38(-0.18%) |
Oct 20, 2021 | 205.86 | 207.26 | 203.46 | 203.93 | 440,638 | -3.24(-1.56%) |
Oct 19, 2021 | 209.69 | 209.69 | 206.09 | 207.17 | 162,280 | -2.00(-0.95%) |
Oct 18, 2021 | 204.90 | 211.00 | 204.90 | 209.16 | 277,203 | +2.92(+1.42%) |
Oct 15, 2021 | 208.99 | 210.65 | 205.96 | 206.24 | 249,410 | -1.02(-0.49%) |
Oct 14, 2021 | 206.51 | 209.09 | 204.93 | 207.27 | 396,731 | +2.62(+1.28%) |
Oct 13, 2021 | 205.86 | 205.86 | 200.23 | 204.65 | 546,041 | -0.85(-0.42%) |
Oct 12, 2021 | 208.14 | 208.68 | 203.75 | 205.50 | 398,486 | +1.28(+0.63%) |
Oct 11, 2021 | 201.76 | 207.79 | 200.43 | 204.22 | 600,831 | +2.97(+1.47%) |
Oct 08, 2021 | 198.97 | 201.56 | 196.63 | 201.25 | 567,929 | +3.56(+1.80%) |
Oct 07, 2021 | 199.82 | 200.33 | 195.93 | 197.69 | 622,791 | +3.66(+1.89%) |
Oct 06, 2021 | 192.20 | 202.41 | 191.34 | 194.03 | 1,348,344 | +19.07(+10.90%) |
Oct 05, 2021 | 173.30 | 176.30 | 172.12 | 174.96 | 418,212 | +2.34(+1.36%) |
Oct 04, 2021 | 172.16 | 174.72 | 171.04 | 172.62 | 371,719 | +0.18(+0.10%) |
Oct 01, 2021 | 172.62 | 173.91 | 168.80 | 172.44 | 453,671 | +0.42(+0.24%) |
Sep 30, 2021 | 176.35 | 177.59 | 171.93 | 172.02 | 279,646 | -2.82(-1.61%) |
Sep 29, 2021 | 174.17 | 176.52 | 169.44 | 174.84 | 412,999 | +0.53(+0.30%) |
Sep 28, 2021 | 178.01 | 178.73 | 173.55 | 174.31 | 249,250 | -3.96(-2.22%) |
Sep 27, 2021 | 179.36 | 183.56 | 177.87 | 178.27 | 312,598 | -0.86(-0.48%) |
Sep 24, 2021 | 177.35 | 180.61 | 176.62 | 179.13 | 235,424 | +1.33(+0.75%) |
Sep 23, 2021 | 174.18 | 179.05 | 173.73 | 177.81 | 316,204 | +5.62(+3.26%) |
Sep 22, 2021 | 169.11 | 174.16 | 169.11 | 172.19 | 326,037 | +3.51(+2.08%) |
Sep 21, 2021 | 169.82 | 169.94 | 166.48 | 168.68 | 363,578 | +0.19(+0.11%) |
Sep 20, 2021 | 164.40 | 168.96 | 162.53 | 168.49 | 373,965 | +0.07(+0.04%) |
Sep 17, 2021 | 170.07 | 170.07 | 165.32 | 168.42 | 1,070,397 | -2.79(-1.63%) |
Sep 16, 2021 | 170.25 | 172.75 | 168.97 | 171.21 | 197,444 | +1.54(+0.91%) |
Sep 15, 2021 | 167.82 | 170.06 | 167.66 | 169.67 | 253,825 | +1.84(+1.09%) |
Sep 14, 2021 | 172.34 | 172.93 | 167.43 | 167.83 | 235,239 | -3.53(-2.06%) |
Sep 13, 2021 | 172.37 | 172.37 | 168.07 | 171.37 | 229,686 | -0.19(-0.11%) |
Sep 10, 2021 | 173.12 | 174.64 | 171.36 | 171.56 | 237,343 | +0.01(+0.01%) |
Sep 09, 2021 | 170.66 | 176.38 | 170.55 | 171.54 | 207,438 | +0.39(+0.23%) |
Sep 08, 2021 | 171.44 | 173.10 | 169.99 | 171.16 | 321,272 | -1.24(-0.72%) |
Sep 07, 2021 | 174.66 | 176.54 | 172.15 | 172.40 | 226,237 | -3.44(-1.96%) |
Sep 03, 2021 | 178.04 | 178.04 | 175.60 | 175.84 | 215,418 | -2.59(-1.45%) |
Sep 02, 2021 | 181.08 | 181.08 | 177.12 | 178.43 | 282,687 | -1.14(-0.64%) |
Sep 01, 2021 | 183.62 | 183.62 | 178.63 | 179.57 | 373,654 | -3.52(-1.92%) |
Aug 31, 2021 | 183.65 | 184.82 | 179.72 | 183.09 | 246,533 | -1.01(-0.55%) |
Aug 30, 2021 | 187.69 | 187.69 | 184.05 | 184.11 | 162,355 | -2.46(-1.32%) |
Aug 27, 2021 | 183.20 | 187.36 | 182.64 | 186.57 | 252,059 | +2.65(+1.44%) |
Aug 26, 2021 | 186.12 | 186.62 | 183.66 | 183.92 | 190,135 | -1.73(-0.93%) |
Aug 25, 2021 | 183.95 | 187.26 | 183.95 | 185.64 | 122,838 | +1.34(+0.73%) |
Aug 24, 2021 | 183.84 | 186.73 | 182.57 | 184.31 | 227,996 | +1.70(+0.93%) |
Aug 23, 2021 | 180.72 | 183.73 | 180.39 | 182.61 | 218,602 | +2.90(+1.61%) |
Aug 20, 2021 | 175.88 | 180.12 | 174.03 | 179.71 | 149,895 | +3.50(+1.99%) |
Aug 19, 2021 | 175.74 | 177.38 | 174.62 | 176.21 | 178,005 | -1.40(-0.79%) |
Aug 18, 2021 | 178.65 | 179.96 | 177.35 | 177.61 | 260,381 | -2.26(-1.26%) |
Aug 17, 2021 | 181.25 | 182.81 | 177.39 | 179.87 | 337,471 | -1.89(-1.04%) |
Aug 16, 2021 | 180.09 | 184.04 | 178.65 | 181.75 | 222,828 | +1.14(+0.63%) |
Aug 13, 2021 | 181.39 | 181.42 | 179.43 | 180.61 | 191,355 | +0.29(+0.16%) |
Aug 12, 2021 | 180.28 | 181.30 | 178.26 | 180.33 | 166,204 | -0.89(-0.49%) |
Aug 11, 2021 | 178.56 | 181.61 | 177.43 | 181.22 | 253,610 | +3.43(+1.93%) |
Aug 10, 2021 | 172.57 | 177.94 | 171.71 | 177.79 | 254,368 | +4.83(+2.79%) |
Aug 09, 2021 | 176.46 | 177.54 | 172.67 | 172.95 | 218,729 | -4.63(-2.61%) |
Aug 06, 2021 | 176.62 | 177.75 | 175.20 | 177.59 | 196,780 | +2.80(+1.60%) |
Aug 05, 2021 | 172.08 | 175.68 | 171.33 | 174.79 | 207,977 | +2.35(+1.36%) |
Aug 04, 2021 | 173.18 | 175.73 | 172.20 | 172.44 | 349,389 | -2.30(-1.32%) |
Aug 03, 2021 | 172.23 | 175.60 | 170.62 | 174.74 | 308,458 | +3.11(+1.81%) |
Aug 02, 2021 | 174.34 | 177.78 | 171.49 | 171.63 | 324,382 | -2.38(-1.37%) |
Jul 30, 2021 | 169.80 | 174.48 | 169.80 | 174.01 | 341,440 | +2.83(+1.65%) |
Jul 29, 2021 | 170.12 | 172.40 | 168.23 | 171.19 | 238,375 | +3.27(+1.95%) |
Jul 28, 2021 | 168.34 | 169.03 | 165.38 | 167.91 | 441,441 | +0.33(+0.20%) |
Jul 27, 2021 | 168.06 | 169.35 | 165.09 | 167.59 | 406,509 | -2.17(-1.28%) |
Jul 26, 2021 | 167.22 | 170.01 | 165.83 | 169.76 | 332,136 | +4.01(+2.42%) |
Jul 23, 2021 | 167.35 | 167.66 | 165.05 | 165.75 | 612,844 | +0.05(+0.03%) |
Jul 22, 2021 | 168.68 | 168.68 | 164.80 | 165.70 | 274,389 | -3.19(-1.89%) |
Jul 21, 2021 | 167.98 | 172.67 | 167.98 | 168.89 | 282,634 | +2.07(+1.24%) |
Jul 20, 2021 | 161.16 | 168.84 | 160.26 | 166.81 | 338,209 | +6.26(+3.90%) |
Jul 19, 2021 | 161.23 | 162.63 | 158.33 | 160.55 | 438,467 | -3.76(-2.29%) |
Jul 16, 2021 | 167.35 | 167.35 | 164.13 | 164.31 | 245,486 | -2.12(-1.28%) |
Jul 15, 2021 | 163.88 | 167.24 | 163.72 | 166.44 | 257,879 | +0.97(+0.59%) |
Jul 14, 2021 | 168.49 | 169.68 | 164.75 | 165.46 | 367,885 | -2.26(-1.35%) |
Jul 13, 2021 | 172.09 | 172.09 | 166.86 | 167.72 | 279,086 | -5.59(-3.23%) |
Jul 12, 2021 | 171.00 | 173.31 | 170.17 | 173.31 | 420,811 | +1.21(+0.70%) |
Jul 09, 2021 | 170.94 | 172.65 | 169.81 | 172.10 | 313,167 | +4.11(+2.45%) |
Jul 08, 2021 | 166.76 | 170.02 | 165.35 | 167.99 | 452,746 | -2.09(-1.23%) |
Jul 07, 2021 | 169.17 | 172.37 | 166.07 | 170.08 | 583,155 | +1.53(+0.91%) |
Jul 06, 2021 | 177.22 | 177.22 | 167.75 | 168.56 | 569,430 | -8.64(-4.88%) |
Jul 02, 2021 | 175.87 | 178.16 | 174.67 | 177.20 | 636,489 | +2.45(+1.40%) |
Jul 01, 2021 | 187.28 | 190.35 | 173.92 | 174.75 | 1,035,659 | -10.68(-5.76%) |
Jun 30, 2021 | 185.51 | 186.12 | 183.86 | 185.43 | 556,832 | -1.32(-0.71%) |
Jun 29, 2021 | 187.92 | 190.54 | 186.59 | 186.75 | 542,506 | -1.38(-0.73%) |
Jun 28, 2021 | 192.59 | 192.59 | 186.50 | 188.13 | 384,580 | -3.33(-1.74%) |
Jun 25, 2021 | 190.00 | 192.36 | 189.80 | 191.46 | 490,749 | +1.46(+0.77%) |
Jun 24, 2021 | 191.28 | 191.94 | 188.69 | 190.00 | 475,779 | +0.36(+0.19%) |
Jun 23, 2021 | 186.96 | 191.84 | 184.07 | 189.64 | 533,914 | +5.19(+2.82%) |
Jun 22, 2021 | 183.08 | 185.75 | 182.02 | 184.45 | 298,852 | +0.87(+0.48%) |
Jun 21, 2021 | 179.63 | 185.30 | 179.63 | 183.58 | 254,462 | +6.58(+3.72%) |
Jun 18, 2021 | 177.01 | 179.45 | 175.12 | 176.99 | 658,523 | -3.44(-1.91%) |
Jun 17, 2021 | 185.40 | 185.40 | 178.37 | 180.43 | 257,703 | -4.85(-2.62%) |
Jun 16, 2021 | 187.18 | 187.88 | 183.98 | 185.28 | 322,524 | -2.94(-1.56%) |
Jun 15, 2021 | 185.32 | 188.34 | 183.55 | 188.22 | 235,296 | +3.56(+1.93%) |
Jun 14, 2021 | 185.39 | 187.87 | 183.53 | 184.66 | 445,909 | -1.94(-1.04%) |
Jun 11, 2021 | 184.29 | 186.72 | 184.29 | 186.60 | 153,730 | +2.39(+1.30%) |
Jun 10, 2021 | 186.27 | 186.27 | 182.87 | 184.21 | 168,577 | -0.84(-0.46%) |
Jun 09, 2021 | 187.35 | 188.21 | 184.87 | 185.05 | 203,145 | -1.88(-1.01%) |
Jun 08, 2021 | 185.72 | 187.00 | 183.82 | 186.94 | 173,740 | +1.49(+0.80%) |
Jun 07, 2021 | 189.18 | 189.18 | 183.29 | 185.45 | 282,780 | -1.53(-0.82%) |
Jun 04, 2021 | 185.36 | 187.05 | 183.95 | 186.98 | 300,678 | +3.33(+1.81%) |
Jun 03, 2021 | 182.02 | 184.45 | 181.93 | 183.65 | 337,028 | +1.05(+0.58%) |
Jun 02, 2021 | 185.44 | 185.44 | 181.27 | 182.59 | 329,340 | -1.08(-0.59%) |
Jun 01, 2021 | 186.21 | 186.62 | 182.20 | 183.68 | 491,670 | -0.49(-0.26%) |
May 28, 2021 | 183.87 | 184.82 | 181.67 | 184.16 | 388,212 | +0.67(+0.37%) |
May 27, 2021 | 180.33 | 183.67 | 180.33 | 183.49 | 420,425 | +5.40(+3.03%) |
May 26, 2021 | 175.54 | 178.28 | 174.93 | 178.08 | 784,956 | +3.34(+1.91%) |
May 25, 2021 | 179.28 | 179.47 | 174.50 | 174.74 | 311,875 | -3.44(-1.93%) |
May 24, 2021 | 177.74 | 179.53 | 175.98 | 178.18 | 189,800 | +2.42(+1.38%) |
May 21, 2021 | 175.75 | 178.51 | 173.28 | 175.76 | 747,609 | +1.61(+0.92%) |
May 20, 2021 | 174.76 | 176.40 | 172.69 | 174.16 | 472,693 | +0.02(+0.01%) |
May 19, 2021 | 172.30 | 174.76 | 169.07 | 174.14 | 419,353 | -1.33(-0.76%) |
May 18, 2021 | 180.83 | 181.65 | 175.30 | 175.47 | 533,526 | -4.17(-2.32%) |
May 17, 2021 | 183.62 | 186.16 | 178.57 | 179.64 | 541,430 | -3.94(-2.14%) |
May 14, 2021 | 186.01 | 186.36 | 182.85 | 183.58 | 364,609 | -1.13(-0.61%) |
May 13, 2021 | 180.11 | 185.70 | 179.44 | 184.71 | 280,429 | +5.53(+3.09%) |
May 12, 2021 | 184.71 | 185.76 | 178.81 | 179.17 | 260,804 | -6.36(-3.43%) |
May 11, 2021 | 183.95 | 187.28 | 182.45 | 185.54 | 365,501 | -1.06(-0.57%) |
May 10, 2021 | 190.06 | 192.93 | 186.57 | 186.60 | 369,571 | -3.40(-1.79%) |
May 07, 2021 | 188.38 | 190.63 | 186.84 | 190.00 | 380,479 | +1.15(+0.61%) |
May 06, 2021 | 188.06 | 189.00 | 184.47 | 188.85 | 318,769 | +0.82(+0.44%) |
May 05, 2021 | 186.77 | 188.25 | 184.54 | 188.03 | 212,168 | +2.27(+1.22%) |
May 04, 2021 | 184.80 | 186.75 | 182.48 | 185.76 | 270,712 | -0.36(-0.19%) |
May 03, 2021 | 185.18 | 187.79 | 182.16 | 186.11 | 225,594 | +2.18(+1.19%) |
Apr 30, 2021 | 188.16 | 190.26 | 183.46 | 183.93 | 626,156 | -6.14(-3.23%) |
Apr 29, 2021 | 188.14 | 190.20 | 185.51 | 190.07 | 616,885 | +3.84(+2.06%) |
Apr 28, 2021 | 184.41 | 186.56 | 182.93 | 186.23 | 633,551 | +1.53(+0.83%) |
Apr 27, 2021 | 180.25 | 185.19 | 178.22 | 184.71 | 536,397 | +4.49(+2.49%) |
Apr 26, 2021 | 176.85 | 180.64 | 176.79 | 180.22 | 483,144 | +3.60(+2.04%) |
Apr 23, 2021 | 168.94 | 177.39 | 168.55 | 176.62 | 484,847 | +8.03(+4.76%) |
Apr 22, 2021 | 170.11 | 170.80 | 167.53 | 168.59 | 604,952 | -1.57(-0.92%) |
Apr 21, 2021 | 170.15 | 171.36 | 168.34 | 170.15 | 770,843 | -0.19(-0.11%) |
Apr 20, 2021 | 172.76 | 173.03 | 168.26 | 170.34 | 262,880 | -1.96(-1.14%) |
Apr 19, 2021 | 169.57 | 172.42 | 169.28 | 172.30 | 308,537 | +2.48(+1.46%) |
Apr 16, 2021 | 170.46 | 171.23 | 169.42 | 169.82 | 325,484 | +0.97(+0.58%) |
Apr 15, 2021 | 168.80 | 168.99 | 166.48 | 168.85 | 330,489 | +0.19(+0.11%) |
Apr 14, 2021 | 168.88 | 170.56 | 168.10 | 168.66 | 330,310 | +0.22(+0.13%) |
Apr 13, 2021 | 168.80 | 169.38 | 166.47 | 168.45 | 317,961 | -2.66(-1.56%) |
Apr 12, 2021 | 168.57 | 171.42 | 166.32 | 171.11 | 389,124 | +2.52(+1.49%) |
Apr 09, 2021 | 165.61 | 168.79 | 165.61 | 168.59 | 383,975 | +2.89(+1.75%) |
Apr 08, 2021 | 165.98 | 166.17 | 163.68 | 165.70 | 456,871 | +0.27(+0.16%) |
Apr 07, 2021 | 167.56 | 167.74 | 163.81 | 165.44 | 515,833 | -2.17(-1.29%) |
Apr 06, 2021 | 168.71 | 171.99 | 165.54 | 167.60 | 448,607 | -2.40(-1.41%) |
Apr 05, 2021 | 171.39 | 171.99 | 166.99 | 170.00 | 786,488 | +2.68(+1.60%) |
Apr 01, 2021 | 165.44 | 169.64 | 164.10 | 167.33 | 1,063,401 | +3.86(+2.36%) |
Mar 31, 2021 | 151.06 | 167.83 | 150.53 | 163.46 | 2,482,879 | +19.21(+13.32%) |
Mar 30, 2021 | 143.42 | 145.24 | 140.43 | 144.25 | 781,183 | +1.28(+0.89%) |
Mar 29, 2021 | 144.24 | 147.26 | 142.64 | 142.98 | 520,033 | -1.31(-0.91%) |
Mar 26, 2021 | 141.67 | 144.94 | 138.72 | 144.28 | 661,761 | +8.48(+6.24%) |
Mar 25, 2021 | 131.00 | 136.48 | 129.13 | 135.80 | 363,158 | +5.46(+4.19%) |
Mar 24, 2021 | 131.82 | 133.00 | 129.76 | 130.34 | 455,462 | +1.06(+0.82%) |
Mar 23, 2021 | 132.35 | 133.33 | 127.81 | 129.28 | 687,471 | -4.68(-3.49%) |
Mar 22, 2021 | 135.53 | 135.53 | 131.36 | 133.96 | 610,994 | -1.18(-0.87%) |
Mar 19, 2021 | 135.77 | 136.32 | 133.08 | 135.14 | 1,124,571 | -0.99(-0.73%) |
Mar 18, 2021 | 141.40 | 141.47 | 135.53 | 136.13 | 497,354 | -6.10(-4.29%) |
Mar 17, 2021 | 142.21 | 144.58 | 140.53 | 142.23 | 506,831 | -0.10(-0.07%) |
Mar 16, 2021 | 145.63 | 145.88 | 140.82 | 142.33 | 602,348 | -3.15(-2.17%) |
Mar 15, 2021 | 138.43 | 146.29 | 136.55 | 145.48 | 665,970 | +5.96(+4.27%) |
Mar 12, 2021 | 133.07 | 140.53 | 132.68 | 139.52 | 486,025 | +5.77(+4.31%) |
Mar 11, 2021 | 133.74 | 135.62 | 132.59 | 133.75 | 252,269 | +0.63(+0.48%) |
Mar 10, 2021 | 130.86 | 133.35 | 129.57 | 133.12 | 426,632 | +3.52(+2.71%) |
Mar 09, 2021 | 130.77 | 131.54 | 127.70 | 129.60 | 374,984 | -0.56(-0.43%) |
Mar 08, 2021 | 125.42 | 130.77 | 124.27 | 130.16 | 340,066 | +5.12(+4.10%) |
Mar 05, 2021 | 122.40 | 125.78 | 118.99 | 125.03 | 284,852 | +3.94(+3.26%) |
Mar 04, 2021 | 123.67 | 124.79 | 118.56 | 121.09 | 300,351 | -3.15(-2.54%) |
Mar 03, 2021 | 125.65 | 127.47 | 123.83 | 124.24 | 374,495 | -0.95(-0.76%) |
Mar 02, 2021 | 125.57 | 125.57 | 122.86 | 125.19 | 374,489 | -0.81(-0.65%) |
Mar 01, 2021 | 124.84 | 127.24 | 123.10 | 126.01 | 288,677 | +3.85(+3.16%) |
Feb 26, 2021 | 123.08 | 124.33 | 120.28 | 122.15 | 275,162 | -0.39(-0.32%) |
Feb 25, 2021 | 126.69 | 127.63 | 122.13 | 122.54 | 304,696 | -3.99(-3.16%) |
Feb 24, 2021 | 125.93 | 127.71 | 125.22 | 126.53 | 293,224 | +1.35(+1.08%) |
Feb 23, 2021 | 120.57 | 125.49 | 117.61 | 125.18 | 298,427 | +3.85(+3.18%) |
Feb 22, 2021 | 120.39 | 122.51 | 118.55 | 121.33 | 333,807 | +0.69(+0.58%) |
Feb 19, 2021 | 120.43 | 121.81 | 118.99 | 120.64 | 308,876 | +1.32(+1.10%) |
Feb 18, 2021 | 120.37 | 120.60 | 116.82 | 119.32 | 277,676 | -1.65(-1.37%) |
Feb 17, 2021 | 121.68 | 122.46 | 119.40 | 120.97 | 215,748 | -1.59(-1.29%) |
Feb 16, 2021 | 125.62 | 126.12 | 122.30 | 122.56 | 221,114 | -1.88(-1.51%) |
Feb 12, 2021 | 122.96 | 124.53 | 122.50 | 124.44 | 175,938 | +0.80(+0.65%) |
Feb 11, 2021 | 121.72 | 124.38 | 121.72 | 123.64 | 251,278 | +2.23(+1.84%) |
Feb 10, 2021 | 123.70 | 124.18 | 120.87 | 121.41 | 223,115 | -1.35(-1.10%) |
Feb 09, 2021 | 124.63 | 124.73 | 121.34 | 122.76 | 198,498 | -0.94(-0.76%) |
Feb 08, 2021 | 120.70 | 123.72 | 120.70 | 123.70 | 437,565 | +3.73(+3.11%) |
Feb 05, 2021 | 118.87 | 120.03 | 117.82 | 119.96 | 219,443 | +2.00(+1.70%) |
Feb 04, 2021 | 118.14 | 119.69 | 116.93 | 117.96 | 353,501 | +0.77(+0.66%) |
Feb 03, 2021 | 119.01 | 119.28 | 116.10 | 117.19 | 340,660 | -1.40(-1.18%) |
Feb 02, 2021 | 125.82 | 125.82 | 117.19 | 118.58 | 607,680 | -5.43(-4.38%) |