Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 192.80 | 210.40 | 210.35 | 811,073 | +18.92(+9.88%) | |
Jan 28, 2022 | 181.74 | 191.95 | 174.58 | 191.43 | 758,362 | +10.37(+5.73%) |
Jan 27, 2022 | 195.30 | 196.50 | 180.43 | 181.06 | 394,643 | -10.42(-5.44%) |
Jan 26, 2022 | 195.74 | 203.22 | 188.92 | 191.48 | 450,356 | +2.53(+1.34%) |
Jan 25, 2022 | 194.49 | 196.67 | 186.05 | 188.95 | 580,128 | -13.17(-6.52%) |
Jan 24, 2022 | 193.00 | 202.58 | 184.71 | 202.12 | 593,080 | +4.53(+2.29%) |
Jan 21, 2022 | 207.25 | 211.10 | 197.28 | 197.59 | 809,011 | -9.52(-4.60%) |
Jan 20, 2022 | 223.98 | 223.98 | 206.42 | 207.11 | 608,610 | -14.33(-6.47%) |
Jan 19, 2022 | 233.40 | 237.75 | 220.71 | 221.44 | 534,131 | -12.50(-5.34%) |
Jan 18, 2022 | 238.50 | 242.33 | 232.94 | 233.94 | 334,488 | -11.63(-4.74%) |
Jan 14, 2022 | 245.57 | 0 | +2.25(+0.92%) | |||
Jan 13, 2022 | 255.96 | 257.87 | 242.44 | 243.32 | 285,977 | -7.68(-3.06%) |
Jan 12, 2022 | 253.44 | 257.02 | 249.26 | 251.00 | 223,082 | +1.16(+0.46%) |
Jan 11, 2022 | 245.37 | 251.77 | 244.04 | 249.84 | 260,396 | +4.47(+1.82%) |
Jan 10, 2022 | 246.51 | 247.49 | 235.06 | 245.37 | 533,876 | -6.72(-2.67%) |
Jan 07, 2022 | 257.46 | 260.17 | 248.00 | 252.09 | 362,956 | -6.42(-2.48%) |
Jan 06, 2022 | 253.37 | 258.84 | 246.60 | 258.51 | 650,268 | +3.36(+1.32%) |
Jan 05, 2022 | 275.91 | 275.91 | 255.15 | 255.15 | 534,365 | -22.15(-7.99%) |
Jan 04, 2022 | 288.63 | 288.85 | 269.04 | 277.30 | 437,655 | -11.27(-3.91%) |
Jan 03, 2022 | 292.00 | 294.70 | 281.64 | 288.57 | 335,134 | -0.94(-0.32%) |
Dec 31, 2021 | 289.28 | 290.58 | 285.25 | 289.51 | 175,834 | +1.81(+0.63%) |
Dec 30, 2021 | 293.19 | 293.19 | 287.39 | 287.70 | 190,457 | -4.81(-1.64%) |
Dec 29, 2021 | 287.98 | 293.17 | 286.14 | 292.51 | 162,417 | +4.27(+1.48%) |
Dec 28, 2021 | 295.16 | 296.19 | 285.07 | 288.24 | 182,772 | -4.22(-1.44%) |
Dec 27, 2021 | 281.35 | 293.04 | 280.96 | 292.46 | 266,681 | +14.18(+5.10%) |
Dec 23, 2021 | 275.84 | 279.78 | 275.84 | 278.28 | 177,236 | +2.36(+0.86%) |
Dec 22, 2021 | 268.20 | 277.23 | 266.81 | 275.92 | 215,654 | +6.51(+2.42%) |
Dec 21, 2021 | 267.36 | 269.84 | 263.00 | 269.41 | 281,284 | +7.29(+2.78%) |
Dec 20, 2021 | 255.50 | 264.18 | 254.62 | 262.12 | 344,707 | -0.10(-0.04%) |
Dec 17, 2021 | 261.92 | 269.04 | 257.42 | 262.22 | 2,047,568 | -0.74(-0.28%) |
Dec 16, 2021 | 280.87 | 283.13 | 262.76 | 262.96 | 559,496 | -17.91(-6.38%) |
Dec 15, 2021 | 275.31 | 281.19 | 267.75 | 280.87 | 454,635 | +10.60(+3.92%) |
Dec 14, 2021 | 274.86 | 275.54 | 267.62 | 270.27 | 425,629 | -5.20(-1.89%) |
Dec 13, 2021 | 281.66 | 284.33 | 275.44 | 275.47 | 332,340 | -6.19(-2.20%) |
Dec 10, 2021 | 286.61 | 287.28 | 278.27 | 281.66 | 248,170 | +0.73(+0.26%) |
Dec 09, 2021 | 286.98 | 291.07 | 279.66 | 280.93 | 273,804 | -9.71(-3.34%) |
Dec 08, 2021 | 286.26 | 293.08 | 286.16 | 290.64 | 373,760 | -2.21(-0.75%) |
Dec 07, 2021 | 283.39 | 299.39 | 283.25 | 292.85 | 439,048 | +10.64(+3.77%) |
Dec 06, 2021 | 279.98 | 285.89 | 270.31 | 282.21 | 458,011 | +2.15(+0.77%) |
Dec 03, 2021 | 292.00 | 293.19 | 277.08 | 280.06 | 416,062 | -5.83(-2.04%) |
Dec 02, 2021 | 285.89 | 293.22 | 281.06 | 285.89 | 452,602 | -1.06(-0.37%) |
Dec 01, 2021 | 285.00 | 298.44 | 285.00 | 286.95 | 543,097 | +4.71(+1.67%) |
Nov 30, 2021 | 284.00 | 289.27 | 282.22 | 282.24 | 586,274 | +2.34(+0.84%) |
Nov 29, 2021 | 278.10 | 285.98 | 277.31 | 279.90 | 371,851 | +8.13(+2.99%) |
Nov 26, 2021 | 272.05 | 279.49 | 268.87 | 271.77 | 383,400 | -6.39(-2.30%) |
Nov 24, 2021 | 270.66 | 279.24 | 267.06 | 278.16 | 365,962 | +6.68(+2.46%) |
Nov 23, 2021 | 275.00 | 278.05 | 266.13 | 271.48 | 578,249 | -3.99(-1.45%) |
Nov 22, 2021 | 279.34 | 283.50 | 269.45 | 275.47 | 632,449 | -3.17(-1.14%) |
Nov 19, 2021 | 273.10 | 280.14 | 272.61 | 278.64 | 440,307 | +4.56(+1.66%) |
Nov 18, 2021 | 270.81 | 274.89 | 273.35 | 274.08 | 759,336 | +6.02(+2.25%) |
Nov 17, 2021 | 264.62 | 268.49 | 261.24 | 268.06 | 396,200 | +5.10(+1.94%) |
Nov 16, 2021 | 259.24 | 263.85 | 253.97 | 262.96 | 547,035 | +3.41(+1.31%) |
Nov 15, 2021 | 255.00 | 259.55 | 251.39 | 259.55 | 400,175 | +8.73(+3.48%) |
Nov 12, 2021 | 251.32 | 252.67 | 242.15 | 250.82 | 261,374 | +1.45(+0.58%) |
Nov 11, 2021 | 249.00 | 252.98 | 247.65 | 249.37 | 257,587 | +1.92(+0.78%) |
Nov 10, 2021 | 249.54 | 247.45 | 410,251 | -6.93(-2.72%) | ||
Nov 09, 2021 | 250.38 | 261.73 | 250.29 | 254.38 | 558,090 | +2.86(+1.14%) |
Nov 08, 2021 | 250.00 | 253.70 | 240.37 | 251.52 | 557,290 | +2.31(+0.93%) |
Nov 05, 2021 | 245.97 | 264.50 | 242.07 | 249.21 | 1,070,044 | +28.32(+12.82%) |
Nov 04, 2021 | 216.40 | 220.89 | 211.38 | 220.89 | 641,524 | +4.95(+2.29%) |
Nov 03, 2021 | 216.17 | 220.78 | 214.74 | 215.94 | 376,886 | +0.47(+0.22%) |
Nov 02, 2021 | 207.29 | 215.66 | 207.29 | 215.47 | 708,261 | +6.42(+3.07%) |
Nov 01, 2021 | 196.37 | 209.90 | 201.33 | 209.05 | 665,309 | +14.48(+7.44%) |
Oct 29, 2021 | 188.92 | 195.25 | 187.58 | 194.57 | 419,408 | +3.95(+2.07%) |
Oct 28, 2021 | 183.79 | 190.62 | 354,091 | +9.19(+5.07%) | ||
Oct 27, 2021 | 178.38 | 182.02 | 176.28 | 181.43 | 383,300 | +2.67(+1.49%) |
Oct 26, 2021 | 180.00 | 178.76 | 205,714 | -0.64(-0.36%) | ||
Oct 25, 2021 | 177.75 | 180.50 | 179.40 | 148,102 | +1.66(+0.93%) | |
Oct 22, 2021 | 179.09 | 180.59 | 175.65 | 177.74 | 135,078 | -1.20(-0.67%) |
Oct 21, 2021 | 175.84 | 178.96 | 175.36 | 178.94 | 156,093 | +3.14(+1.79%) |
Oct 20, 2021 | 175.37 | 177.31 | 174.00 | 175.80 | 140,416 | -0.40(-0.23%) |
Oct 19, 2021 | 175.36 | 177.65 | 174.34 | 176.20 | 136,377 | +1.10(+0.63%) |
Oct 18, 2021 | 171.77 | 175.41 | 171.13 | 175.10 | 243,576 | +1.56(+0.90%) |
Oct 15, 2021 | 178.56 | 179.37 | 173.41 | 173.54 | 202,862 | -1.64(-0.94%) |
Oct 14, 2021 | 169.39 | 176.18 | 169.00 | 175.18 | 444,022 | +4.18(+2.44%) |
Oct 13, 2021 | 174.48 | 175.50 | 170.70 | 171.00 | 402,353 | -2.18(-1.26%) |
Oct 12, 2021 | 175.72 | 175.94 | 171.81 | 173.18 | 293,464 | -1.36(-0.78%) |
Oct 11, 2021 | 175.43 | 177.92 | 174.29 | 174.54 | 104,955 | -2.22(-1.26%) |
Oct 08, 2021 | 182.20 | 182.67 | 176.76 | 176.76 | 205,866 | -4.90(-2.70%) |
Oct 07, 2021 | 180.00 | 183.99 | 180.00 | 181.66 | 221,353 | +3.48(+1.95%) |
Oct 06, 2021 | 175.82 | 178.91 | 174.87 | 178.18 | 250,504 | +0.68(+0.38%) |
Oct 05, 2021 | 180.74 | 180.74 | 175.31 | 177.50 | 250,768 | +1.88(+1.07%) |
Oct 04, 2021 | 180.65 | 180.76 | 173.29 | 175.62 | 219,241 | -6.88(-3.77%) |
Oct 01, 2021 | 181.28 | 185.75 | 177.04 | 182.50 | 284,397 | +2.77(+1.54%) |
Sep 30, 2021 | 182.85 | 182.85 | 179.13 | 179.73 | 414,764 | -1.35(-0.75%) |
Sep 29, 2021 | 180.00 | 182.59 | 177.81 | 181.08 | 268,703 | +1.91(+1.07%) |
Sep 28, 2021 | 180.96 | 183.33 | 178.96 | 179.17 | 275,318 | -6.20(-3.34%) |
Sep 27, 2021 | 185.28 | 188.53 | 183.25 | 185.37 | 211,876 | -2.27(-1.21%) |
Sep 24, 2021 | 186.60 | 189.79 | 185.85 | 187.64 | 236,819 | +0.42(+0.22%) |
Sep 23, 2021 | 186.44 | 187.50 | 184.21 | 187.22 | 291,376 | +1.10(+0.59%) |
Sep 22, 2021 | 181.57 | 186.85 | 181.13 | 186.12 | 279,760 | +5.78(+3.21%) |
Sep 21, 2021 | 179.78 | 181.41 | 175.50 | 180.34 | 289,128 | +1.90(+1.06%) |
Sep 20, 2021 | 176.40 | 178.87 | 175.09 | 178.44 | 259,662 | -2.84(-1.57%) |
Sep 17, 2021 | 185.22 | 185.98 | 179.80 | 181.28 | 572,489 | -5.13(-2.75%) |
Sep 16, 2021 | 183.09 | 186.80 | 182.25 | 186.41 | 314,209 | +1.45(+0.78%) |
Sep 15, 2021 | 183.99 | 185.08 | 182.01 | 184.96 | 280,483 | +1.16(+0.63%) |
Sep 14, 2021 | 183.12 | 185.76 | 181.41 | 183.80 | 230,128 | +1.35(+0.74%) |
Sep 13, 2021 | 183.11 | 183.68 | 180.37 | 182.45 | 352,214 | +0.45(+0.25%) |
Sep 10, 2021 | 186.24 | 186.48 | 182.00 | 182.00 | 270,842 | -1.99(-1.08%) |
Sep 09, 2021 | 184.28 | 187.15 | 183.40 | 183.99 | 270,613 | +0.11(+0.06%) |
Sep 08, 2021 | 185.33 | 185.89 | 182.57 | 183.88 | 278,629 | -2.66(-1.43%) |
Sep 07, 2021 | 190.00 | 190.95 | 185.64 | 186.54 | 245,721 | -3.42(-1.80%) |
Sep 03, 2021 | 190.80 | 191.99 | 188.72 | 189.96 | 170,456 | -0.69(-0.36%) |
Sep 02, 2021 | 189.43 | 190.88 | 188.46 | 190.65 | 256,849 | +2.19(+1.16%) |
Sep 01, 2021 | 189.19 | 191.47 | 187.82 | 188.46 | 334,549 | -1.19(-0.63%) |
Aug 31, 2021 | 188.43 | 190.37 | 185.00 | 189.65 | 748,246 | +1.42(+0.75%) |
Aug 30, 2021 | 183.27 | 189.48 | 182.39 | 188.23 | 484,880 | +6.71(+3.70%) |
Aug 27, 2021 | 176.92 | 182.69 | 176.92 | 181.52 | 303,279 | +4.85(+2.75%) |
Aug 26, 2021 | 176.94 | 178.76 | 175.61 | 176.67 | 220,927 | -0.63(-0.36%) |
Aug 25, 2021 | 175.29 | 179.63 | 175.13 | 177.30 | 293,676 | +2.39(+1.37%) |
Aug 24, 2021 | 174.50 | 175.20 | 173.31 | 174.91 | 211,943 | +1.75(+1.01%) |
Aug 23, 2021 | 170.00 | 173.99 | 169.03 | 173.16 | 266,671 | +3.57(+2.11%) |
Aug 20, 2021 | 165.90 | 169.73 | 165.00 | 169.59 | 296,560 | +3.53(+2.13%) |
Aug 19, 2021 | 163.85 | 168.00 | 163.25 | 166.06 | 234,425 | +0.69(+0.42%) |
Aug 18, 2021 | 166.85 | 169.13 | 164.00 | 165.37 | 260,219 | -2.37(-1.41%) |
Aug 17, 2021 | 168.62 | 171.08 | 164.74 | 167.74 | 441,017 | -2.48(-1.46%) |
Aug 16, 2021 | 172.58 | 174.34 | 169.41 | 170.22 | 240,938 | -2.71(-1.56%) |
Aug 13, 2021 | 169.70 | 172.98 | 168.53 | 172.93 | 400,745 | +3.26(+1.92%) |
Aug 12, 2021 | 170.55 | 171.60 | 167.92 | 169.67 | 231,241 | -1.69(-0.99%) |
Aug 11, 2021 | 169.15 | 172.18 | 167.00 | 171.36 | 405,317 | +0.10(+0.06%) |
Aug 10, 2021 | 169.41 | 171.45 | 168.25 | 171.26 | 289,054 | +1.93(+1.14%) |
Aug 09, 2021 | 170.50 | 171.42 | 166.05 | 169.33 | 437,594 | -1.17(-0.69%) |
Aug 06, 2021 | 158.90 | 173.12 | 158.00 | 170.50 | 1,217,977 | +24.11(+16.47%) |
Aug 05, 2021 | 146.25 | 148.00 | 144.48 | 146.39 | 501,322 | +0.71(+0.49%) |
Aug 04, 2021 | 148.54 | 149.35 | 144.95 | 145.68 | 361,445 | -3.08(-2.07%) |
Aug 03, 2021 | 150.96 | 151.66 | 148.00 | 148.76 | 323,584 | -1.25(-0.83%) |
Aug 02, 2021 | 153.66 | 155.07 | 149.70 | 150.01 | 403,169 | -1.91(-1.26%) |
Jul 30, 2021 | 148.21 | 152.00 | 148.21 | 151.92 | 366,306 | +2.68(+1.80%) |
Jul 29, 2021 | 149.26 | 151.43 | 148.04 | 149.24 | 319,600 | +1.31(+0.89%) |
Jul 28, 2021 | 143.16 | 149.00 | 143.01 | 147.93 | 453,363 | +3.63(+2.52%) |
Jul 27, 2021 | 148.90 | 149.94 | 140.38 | 144.30 | 612,574 | -6.18(-4.11%) |
Jul 26, 2021 | 150.89 | 153.24 | 149.87 | 150.48 | 338,687 | +0.40(+0.27%) |
Jul 23, 2021 | 148.99 | 151.26 | 147.83 | 150.08 | 279,886 | +1.14(+0.77%) |
Jul 22, 2021 | 151.02 | 152.41 | 148.71 | 148.94 | 350,556 | -2.83(-1.86%) |
Jul 21, 2021 | 148.15 | 152.58 | 148.15 | 151.77 | 456,475 | +4.86(+3.31%) |
Jul 20, 2021 | 145.95 | 148.54 | 145.16 | 146.91 | 468,355 | +0.77(+0.53%) |
Jul 19, 2021 | 143.15 | 148.15 | 142.02 | 146.14 | 419,596 | +1.19(+0.82%) |
Jul 16, 2021 | 152.14 | 152.90 | 144.65 | 144.95 | 688,898 | -5.33(-3.55%) |
Jul 15, 2021 | 151.14 | 152.41 | 146.42 | 150.28 | 514,763 | -2.37(-1.55%) |
Jul 14, 2021 | 158.20 | 160.00 | 151.73 | 152.65 | 534,674 | -3.53(-2.26%) |
Jul 13, 2021 | 157.24 | 158.45 | 155.61 | 156.18 | 381,746 | -1.57(-1.00%) |
Jul 12, 2021 | 155.00 | 158.49 | 154.66 | 157.75 | 442,988 | +2.83(+1.83%) |
Jul 09, 2021 | 151.10 | 155.74 | 148.23 | 154.92 | 338,619 | +3.82(+2.53%) |
Jul 08, 2021 | 148.94 | 153.92 | 148.12 | 151.10 | 381,592 | -2.06(-1.34%) |
Jul 07, 2021 | 158.50 | 158.82 | 151.52 | 153.16 | 462,779 | -4.10(-2.61%) |
Jul 06, 2021 | 157.34 | 158.10 | 155.37 | 157.26 | 335,467 | +0.65(+0.42%) |
Jul 02, 2021 | 155.00 | 156.78 | 153.13 | 156.61 | 353,341 | +2.97(+1.93%) |
Jul 01, 2021 | 155.09 | 156.01 | 152.20 | 153.64 | 530,085 | -1.94(-1.25%) |
Jun 30, 2021 | 153.69 | 155.91 | 152.34 | 155.58 | 543,584 | +1.92(+1.25%) |
Jun 29, 2021 | 150.75 | 153.88 | 149.30 | 153.66 | 396,907 | +2.67(+1.77%) |
Jun 28, 2021 | 148.45 | 151.59 | 148.30 | 150.99 | 486,477 | +3.41(+2.31%) |
Jun 25, 2021 | 149.83 | 151.19 | 146.98 | 147.58 | 789,462 | -1.71(-1.15%) |
Jun 24, 2021 | 148.92 | 150.38 | 146.98 | 149.29 | 375,494 | +2.35(+1.60%) |
Jun 23, 2021 | 148.56 | 150.00 | 146.54 | 146.94 | 492,262 | -1.43(-0.96%) |
Jun 22, 2021 | 145.82 | 148.67 | 145.35 | 148.37 | 366,347 | +2.44(+1.67%) |
Jun 21, 2021 | 146.07 | 147.41 | 144.79 | 145.93 | 351,799 | +0.17(+0.12%) |
Jun 18, 2021 | 145.97 | 147.15 | 143.75 | 145.76 | 681,019 | -1.34(-0.91%) |
Jun 17, 2021 | 144.85 | 147.68 | 142.80 | 147.10 | 369,639 | +2.22(+1.53%) |
Jun 16, 2021 | 144.50 | 145.99 | 142.57 | 144.88 | 433,334 | +0.30(+0.21%) |
Jun 15, 2021 | 144.99 | 147.55 | 142.68 | 144.58 | 520,164 | -0.90(-0.62%) |
Jun 14, 2021 | 141.97 | 148.00 | 141.97 | 145.48 | 591,511 | +4.26(+3.02%) |
Jun 11, 2021 | 138.11 | 141.36 | 135.92 | 141.22 | 290,910 | +3.89(+2.83%) |
Jun 10, 2021 | 136.87 | 138.45 | 136.13 | 137.33 | 330,854 | +0.56(+0.41%) |
Jun 09, 2021 | 139.44 | 140.16 | 136.71 | 136.77 | 313,961 | -0.77(-0.56%) |
Jun 08, 2021 | 136.86 | 138.64 | 135.82 | 137.54 | 406,522 | +1.08(+0.79%) |
Jun 07, 2021 | 136.22 | 138.57 | 134.09 | 136.46 | 481,045 | -0.50(-0.37%) |
Jun 04, 2021 | 130.19 | 139.99 | 130.19 | 136.96 | 780,285 | +7.70(+5.96%) |
Jun 03, 2021 | 127.93 | 130.34 | 126.43 | 129.26 | 688,811 | +0.03(+0.02%) |
Jun 02, 2021 | 126.22 | 129.50 | 124.06 | 129.23 | 1,308,390 | +2.81(+2.22%) |
Jun 01, 2021 | 127.32 | 127.99 | 125.07 | 126.42 | 259,754 | +0.09(+0.07%) |
May 28, 2021 | 127.59 | 128.05 | 125.77 | 126.33 | 151,342 | -0.25(-0.20%) |
May 27, 2021 | 126.04 | 127.70 | 125.59 | 126.58 | 223,553 | +1.09(+0.87%) |
May 26, 2021 | 125.51 | 126.62 | 123.99 | 125.49 | 176,405 | +0.10(+0.08%) |
May 25, 2021 | 126.72 | 127.59 | 123.65 | 125.39 | 267,333 | -0.55(-0.44%) |
May 24, 2021 | 122.45 | 126.14 | 122.08 | 125.94 | 356,008 | +5.34(+4.43%) |
May 21, 2021 | 124.76 | 125.00 | 120.55 | 120.60 | 322,220 | -3.25(-2.62%) |
May 20, 2021 | 122.10 | 124.79 | 121.50 | 123.85 | 238,627 | +2.81(+2.32%) |
May 19, 2021 | 117.78 | 122.60 | 117.00 | 121.04 | 254,477 | +0.31(+0.26%) |
May 18, 2021 | 124.14 | 124.43 | 120.52 | 120.73 | 739,066 | -1.76(-1.44%) |
May 17, 2021 | 121.08 | 123.01 | 120.30 | 122.49 | 250,238 | -1.23(-0.99%) |
May 14, 2021 | 120.41 | 124.49 | 119.00 | 123.72 | 237,748 | +4.36(+3.65%) |
May 13, 2021 | 118.84 | 120.61 | 114.05 | 119.36 | 409,619 | +2.28(+1.95%) |
May 12, 2021 | 121.75 | 122.64 | 116.45 | 117.08 | 374,229 | -7.00(-5.64%) |
May 11, 2021 | 118.86 | 124.96 | 117.87 | 124.08 | 364,858 | +1.17(+0.95%) |
May 10, 2021 | 130.13 | 130.38 | 122.74 | 122.91 | 499,558 | -7.92(-6.05%) |
May 07, 2021 | 131.37 | 136.14 | 126.93 | 130.83 | 925,815 | -2.47(-1.85%) |
May 06, 2021 | 133.93 | 135.15 | 130.35 | 133.30 | 540,423 | -1.05(-0.78%) |
May 05, 2021 | 136.92 | 137.48 | 133.89 | 134.35 | 255,034 | -0.95(-0.70%) |
May 04, 2021 | 136.50 | 138.17 | 132.05 | 135.30 | 652,070 | -2.91(-2.11%) |
May 03, 2021 | 141.41 | 142.10 | 136.74 | 138.21 | 380,906 | -1.66(-1.19%) |
Apr 30, 2021 | 140.86 | 143.51 | 138.85 | 139.87 | 342,900 | -4.23(-2.94%) |
Apr 29, 2021 | 146.20 | 146.50 | 141.53 | 144.10 | 166,309 | +0.19(+0.13%) |
Apr 28, 2021 | 144.63 | 145.20 | 142.29 | 143.91 | 217,290 | -0.75(-0.52%) |
Apr 27, 2021 | 144.70 | 146.93 | 142.85 | 144.66 | 477,486 | +5.14(+3.68%) |
Apr 26, 2021 | 136.44 | 139.59 | 136.40 | 139.52 | 285,607 | +3.47(+2.55%) |
Apr 23, 2021 | 133.68 | 137.40 | 132.88 | 136.05 | 294,400 | +4.93(+3.76%) |
Apr 22, 2021 | 133.34 | 134.57 | 130.60 | 131.12 | 261,640 | -1.40(-1.06%) |
Apr 21, 2021 | 127.07 | 132.75 | 127.07 | 132.52 | 249,105 | +5.41(+4.26%) |
Apr 20, 2021 | 131.26 | 131.60 | 125.86 | 127.11 | 485,493 | -4.83(-3.66%) |
Apr 19, 2021 | 132.72 | 133.89 | 131.29 | 131.94 | 254,811 | -2.26(-1.68%) |
Apr 16, 2021 | 132.78 | 134.67 | 131.73 | 134.20 | 412,800 | +1.48(+1.12%) |
Apr 15, 2021 | 133.78 | 133.78 | 130.58 | 132.72 | 137,023 | +0.81(+0.61%) |
Apr 14, 2021 | 130.48 | 133.86 | 130.14 | 131.91 | 238,728 | +1.01(+0.77%) |
Apr 13, 2021 | 132.21 | 133.38 | 128.06 | 130.90 | 382,513 | -1.35(-1.02%) |
Apr 12, 2021 | 134.20 | 134.35 | 131.20 | 132.25 | 267,646 | -3.49(-2.57%) |
Apr 09, 2021 | 138.21 | 138.21 | 134.33 | 135.74 | 254,800 | -2.90(-2.09%) |
Apr 08, 2021 | 137.99 | 139.02 | 135.55 | 138.64 | 349,268 | +1.98(+1.45%) |
Apr 07, 2021 | 139.28 | 140.16 | 136.36 | 136.66 | 274,945 | -2.52(-1.81%) |
Apr 06, 2021 | 141.38 | 142.49 | 138.49 | 139.18 | 243,936 | -1.99(-1.41%) |
Apr 05, 2021 | 140.04 | 141.58 | 138.15 | 141.17 | 325,851 | +3.03(+2.19%) |
Apr 01, 2021 | 137.10 | 139.00 | 136.68 | 138.14 | 374,200 | +2.72(+2.01%) |
Mar 31, 2021 | 131.90 | 136.82 | 131.90 | 135.42 | 405,704 | +4.44(+3.39%) |
Mar 30, 2021 | 131.25 | 132.65 | 129.72 | 130.98 | 329,198 | -0.15(-0.11%) |
Mar 29, 2021 | 137.47 | 138.83 | 129.58 | 131.13 | 583,802 | -5.78(-4.22%) |
Mar 26, 2021 | 129.24 | 137.16 | 127.26 | 136.91 | 284,500 | +8.81(+6.88%) |
Mar 25, 2021 | 128.10 | 129.99 | 124.32 | 128.10 | 507,455 | -2.46(-1.88%) |
Mar 24, 2021 | 137.78 | 138.25 | 130.30 | 130.56 | 366,480 | -5.04(-3.72%) |
Mar 23, 2021 | 141.67 | 141.67 | 135.01 | 135.60 | 432,327 | -7.60(-5.31%) |
Mar 22, 2021 | 140.51 | 144.45 | 140.51 | 143.20 | 346,338 | +3.45(+2.47%) |
Mar 19, 2021 | 137.73 | 141.43 | 135.42 | 139.75 | 705,900 | +1.69(+1.22%) |
Mar 18, 2021 | 143.73 | 143.73 | 137.93 | 138.06 | 365,287 | -4.78(-3.35%) |
Mar 17, 2021 | 137.91 | 143.51 | 136.23 | 142.84 | 416,249 | +2.48(+1.77%) |
Mar 16, 2021 | 136.31 | 142.29 | 135.42 | 140.36 | 464,544 | +3.15(+2.30%) |
Mar 15, 2021 | 137.62 | 138.92 | 135.89 | 137.21 | 330,885 | +0.46(+0.34%) |
Mar 12, 2021 | 135.07 | 137.00 | 134.18 | 136.75 | 277,700 | -0.23(-0.17%) |
Mar 11, 2021 | 134.11 | 137.15 | 133.37 | 136.98 | 550,028 | +5.50(+4.18%) |
Mar 10, 2021 | 139.23 | 140.00 | 131.44 | 131.48 | 806,948 | -3.09(-2.30%) |
Mar 09, 2021 | 130.91 | 135.96 | 130.02 | 134.57 | 386,831 | +7.41(+5.83%) |
Mar 08, 2021 | 131.81 | 133.80 | 126.41 | 127.16 | 604,354 | -5.01(-3.79%) |
Mar 05, 2021 | 131.34 | 132.33 | 125.41 | 132.17 | 415,900 | +3.36(+2.61%) |
Mar 04, 2021 | 132.39 | 134.04 | 127.16 | 128.81 | 648,594 | -4.63(-3.47%) |
Mar 03, 2021 | 137.57 | 138.80 | 130.79 | 133.44 | 848,645 | -2.86(-2.10%) |
Mar 02, 2021 | 138.32 | 138.82 | 134.91 | 136.30 | 528,354 | -1.39(-1.01%) |
Mar 01, 2021 | 136.00 | 138.34 | 134.00 | 137.69 | 448,861 | +3.66(+2.73%) |
Feb 26, 2021 | 132.43 | 136.28 | 129.00 | 134.03 | 453,700 | +3.73(+2.86%) |
Feb 25, 2021 | 136.64 | 137.88 | 129.75 | 130.30 | 544,202 | -6.94(-5.06%) |
Feb 24, 2021 | 137.62 | 137.89 | 134.00 | 137.24 | 634,588 | +7.12(+5.47%) |
Feb 23, 2021 | 129.88 | 132.85 | 127.70 | 130.12 | 470,310 | -1.84(-1.39%) |
Feb 22, 2021 | 133.46 | 135.64 | 131.17 | 131.96 | 356,886 | -3.10(-2.30%) |
Feb 19, 2021 | 133.99 | 136.78 | 132.76 | 135.06 | 357,600 | +3.22(+2.44%) |
Feb 18, 2021 | 132.50 | 134.19 | 130.50 | 131.84 | 441,889 | -1.56(-1.17%) |
Feb 17, 2021 | 133.48 | 137.28 | 130.88 | 133.40 | 615,848 | -1.06(-0.79%) |
Feb 16, 2021 | 133.20 | 135.84 | 132.67 | 134.46 | 797,879 | +4.36(+3.35%) |
Feb 12, 2021 | 125.25 | 130.50 | 124.32 | 130.10 | 600,800 | +4.18(+3.32%) |
Feb 11, 2021 | 124.13 | 126.50 | 122.36 | 125.92 | 534,808 | +2.93(+2.38%) |
Feb 10, 2021 | 123.00 | 124.85 | 121.05 | 122.99 | 392,476 | +0.19(+0.15%) |
Feb 09, 2021 | 122.78 | 124.83 | 120.95 | 122.80 | 544,947 | -0.99(-0.80%) |
Feb 08, 2021 | 119.92 | 124.13 | 116.56 | 123.79 | 1,011,587 | +4.78(+4.02%) |
Feb 05, 2021 | 117.31 | 125.88 | 117.00 | 119.01 | 2,142,800 | +12.14(+11.36%) |
Feb 04, 2021 | 104.31 | 107.81 | 101.33 | 106.87 | 917,161 | +1.75(+1.66%) |
Feb 03, 2021 | 106.67 | 107.23 | 104.47 | 105.12 | 574,623 | -1.59(-1.49%) |
Feb 02, 2021 | 104.80 | 107.75 | 103.54 | 106.71 | 599,636 | +2.56(+2.46%) |