Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 190.11 | 192.33 | 188.48 | 191.88 | 155,276 | +0.96(+0.50%) |
Dec 30, 2021 | 189.62 | 192.34 | 189.62 | 190.92 | 105,802 | +2.19(+1.16%) |
Dec 29, 2021 | 189.46 | 191.15 | 187.81 | 188.73 | 222,631 | -0.55(-0.29%) |
Dec 28, 2021 | 185.91 | 190.18 | 185.91 | 189.28 | 74,502 | +0.42(+0.22%) |
Dec 27, 2021 | 186.26 | 190.00 | 185.43 | 188.85 | 105,124 | +4.12(+2.23%) |
Dec 23, 2021 | 184.79 | 185.67 | 181.87 | 184.74 | 141,998 | +0.06(+0.03%) |
Dec 22, 2021 | 185.91 | 187.50 | 182.63 | 184.68 | 162,999 | +0.37(+0.20%) |
Dec 21, 2021 | 189.95 | 190.78 | 184.10 | 184.30 | 140,094 | -4.32(-2.29%) |
Dec 20, 2021 | 186.74 | 189.81 | 181.49 | 188.63 | 252,431 | +0.88(+0.47%) |
Dec 17, 2021 | 190.68 | 193.43 | 187.57 | 187.74 | 503,428 | -4.09(-2.13%) |
Dec 16, 2021 | 197.09 | 201.21 | 191.83 | 191.83 | 224,636 | -3.63(-1.86%) |
Dec 15, 2021 | 190.93 | 198.88 | 190.93 | 195.46 | 213,689 | +4.80(+2.52%) |
Dec 14, 2021 | 189.69 | 198.79 | 189.69 | 190.66 | 228,156 | -0.11(-0.06%) |
Dec 13, 2021 | 198.20 | 198.20 | 190.72 | 190.77 | 196,792 | -8.34(-4.19%) |
Dec 10, 2021 | 198.09 | 200.39 | 196.58 | 199.11 | 121,109 | +0.56(+0.28%) |
Dec 09, 2021 | 196.57 | 200.51 | 196.57 | 198.55 | 110,771 | -0.08(-0.04%) |
Dec 08, 2021 | 201.20 | 203.17 | 196.45 | 198.62 | 155,765 | -1.93(-0.96%) |
Dec 07, 2021 | 206.58 | 207.76 | 200.06 | 200.55 | 134,550 | -2.00(-0.99%) |
Dec 06, 2021 | 200.71 | 208.60 | 198.86 | 202.56 | 149,052 | +4.57(+2.31%) |
Dec 03, 2021 | 199.74 | 201.33 | 195.63 | 197.99 | 161,272 | -1.23(-0.62%) |
Dec 02, 2021 | 187.28 | 203.01 | 187.28 | 199.22 | 362,736 | +12.99(+6.98%) |
Dec 01, 2021 | 195.54 | 196.31 | 186.20 | 186.22 | 232,422 | -5.20(-2.72%) |
Nov 30, 2021 | 191.20 | 196.14 | 190.06 | 191.42 | 218,912 | -1.48(-0.76%) |
Nov 29, 2021 | 200.16 | 200.16 | 192.64 | 192.90 | 246,621 | -3.13(-1.60%) |
Nov 26, 2021 | 191.73 | 198.41 | 191.28 | 196.03 | 83,532 | -4.41(-2.20%) |
Nov 24, 2021 | 201.02 | 202.48 | 199.15 | 200.44 | 136,732 | -1.26(-0.62%) |
Nov 23, 2021 | 201.29 | 205.74 | 200.46 | 201.70 | 203,094 | -0.38(-0.19%) |
Nov 22, 2021 | 191.02 | 203.29 | 187.94 | 202.08 | 258,006 | +14.84(+7.92%) |
Nov 19, 2021 | 185.99 | 188.65 | 182.71 | 187.24 | 224,214 | -0.76(-0.40%) |
Nov 18, 2021 | 186.59 | 191.21 | 187.95 | 188.00 | 356,053 | +2.62(+1.41%) |
Nov 17, 2021 | 204.36 | 204.62 | 181.89 | 185.38 | 418,039 | -22.14(-10.67%) |
Nov 16, 2021 | 201.68 | 207.80 | 201.00 | 207.51 | 199,610 | +6.08(+3.02%) |
Nov 15, 2021 | 203.59 | 205.76 | 200.65 | 201.43 | 109,076 | -1.73(-0.85%) |
Nov 12, 2021 | 201.51 | 203.57 | 200.13 | 203.16 | 104,484 | +3.30(+1.65%) |
Nov 11, 2021 | 200.65 | 203.57 | 199.85 | 199.86 | 103,421 | +0.19(+0.09%) |
Nov 10, 2021 | 198.25 | 199.68 | 174,354 | +0.99(+0.50%) | ||
Nov 09, 2021 | 197.00 | 200.19 | 196.50 | 198.68 | 166,603 | +1.87(+0.95%) |
Nov 08, 2021 | 195.08 | 198.04 | 194.36 | 196.82 | 144,120 | +3.53(+1.83%) |
Nov 05, 2021 | 196.23 | 199.17 | 193.17 | 193.29 | 203,008 | -1.04(-0.54%) |
Nov 04, 2021 | 194.90 | 196.45 | 190.49 | 194.33 | 184,409 | -0.44(-0.23%) |
Nov 03, 2021 | 186.46 | 197.44 | 185.70 | 194.77 | 191,409 | +7.38(+3.94%) |
Nov 02, 2021 | 184.94 | 190.46 | 181.62 | 187.39 | 185,797 | +2.07(+1.12%) |
Nov 01, 2021 | 177.60 | 189.92 | 176.41 | 185.32 | 261,230 | +8.91(+5.05%) |
Oct 29, 2021 | 174.99 | 180.84 | 173.37 | 176.41 | 195,017 | +0.53(+0.30%) |
Oct 28, 2021 | 183.58 | 183.58 | 171.82 | 175.88 | 224,053 | -0.97(-0.55%) |
Oct 27, 2021 | 184.46 | 185.09 | 174.62 | 176.85 | 216,839 | -8.33(-4.50%) |
Oct 26, 2021 | 199.73 | 184.56 | 185.18 | 124,252 | -14.05(-7.05%) | |
Oct 25, 2021 | 197.14 | 199.79 | 196.43 | 199.23 | 102,799 | +2.50(+1.27%) |
Oct 22, 2021 | 194.40 | 198.50 | 194.27 | 196.73 | 120,760 | +1.52(+0.78%) |
Oct 21, 2021 | 189.15 | 195.44 | 187.55 | 195.21 | 220,553 | +8.60(+4.61%) |
Oct 20, 2021 | 181.91 | 188.38 | 181.91 | 186.61 | 158,236 | +6.58(+3.66%) |
Oct 19, 2021 | 178.69 | 180.86 | 175.94 | 180.02 | 164,407 | +4.09(+2.33%) |
Oct 18, 2021 | 177.26 | 179.72 | 174.91 | 175.93 | 226,670 | -2.45(-1.38%) |
Oct 15, 2021 | 184.68 | 184.68 | 178.13 | 178.38 | 194,112 | -0.67(-0.37%) |
Oct 14, 2021 | 182.51 | 182.51 | 178.54 | 179.05 | 132,371 | -1.93(-1.07%) |
Oct 13, 2021 | 184.20 | 184.20 | 179.75 | 180.98 | 86,133 | -3.33(-1.81%) |
Oct 12, 2021 | 183.28 | 184.44 | 180.69 | 184.32 | 144,878 | +0.96(+0.52%) |
Oct 11, 2021 | 186.55 | 189.35 | 182.67 | 183.36 | 120,782 | -4.22(-2.25%) |
Oct 08, 2021 | 188.14 | 191.79 | 187.25 | 187.58 | 82,206 | -0.74(-0.39%) |
Oct 07, 2021 | 187.08 | 189.96 | 186.20 | 188.31 | 110,247 | +3.12(+1.68%) |
Oct 06, 2021 | 184.42 | 186.98 | 182.50 | 185.19 | 124,381 | -0.09(-0.05%) |
Oct 05, 2021 | 189.71 | 189.92 | 182.69 | 185.28 | 170,525 | -3.07(-1.63%) |
Oct 04, 2021 | 183.66 | 189.35 | 183.51 | 188.35 | 93,284 | +3.59(+1.94%) |
Oct 01, 2021 | 186.45 | 187.08 | 180.16 | 184.76 | 186,595 | +0.42(+0.23%) |
Sep 30, 2021 | 197.80 | 199.51 | 183.53 | 184.34 | 291,793 | -16.56(-8.24%) |
Sep 29, 2021 | 197.69 | 202.52 | 196.88 | 200.90 | 169,723 | +4.36(+2.22%) |
Sep 28, 2021 | 197.69 | 200.92 | 193.71 | 196.54 | 137,588 | -1.82(-0.92%) |
Sep 27, 2021 | 192.51 | 198.65 | 191.02 | 198.36 | 168,782 | +7.81(+4.10%) |
Sep 24, 2021 | 190.71 | 192.47 | 187.96 | 190.55 | 109,658 | +0.91(+0.48%) |
Sep 23, 2021 | 188.97 | 194.33 | 188.97 | 189.64 | 177,175 | +0.86(+0.46%) |
Sep 22, 2021 | 183.47 | 191.89 | 183.47 | 188.77 | 268,739 | +8.57(+4.76%) |
Sep 21, 2021 | 178.63 | 182.44 | 175.55 | 180.20 | 189,334 | +5.76(+3.30%) |
Sep 20, 2021 | 174.72 | 177.42 | 171.53 | 174.44 | 131,299 | -4.53(-2.53%) |
Sep 17, 2021 | 177.23 | 180.13 | 176.82 | 178.97 | 374,316 | +3.88(+2.21%) |
Sep 16, 2021 | 169.62 | 176.17 | 168.44 | 175.10 | 174,093 | +7.85(+4.69%) |
Sep 15, 2021 | 162.36 | 167.41 | 161.89 | 167.25 | 197,036 | +6.11(+3.79%) |
Sep 14, 2021 | 162.59 | 164.35 | 159.32 | 161.13 | 124,102 | +0.24(+0.15%) |
Sep 13, 2021 | 158.53 | 161.05 | 154.52 | 160.90 | 120,478 | +5.60(+3.61%) |
Sep 10, 2021 | 157.68 | 158.97 | 155.09 | 155.30 | 81,786 | -1.05(-0.67%) |
Sep 09, 2021 | 155.87 | 160.79 | 155.87 | 156.35 | 82,164 | -0.88(-0.56%) |
Sep 08, 2021 | 154.21 | 157.21 | 151.50 | 157.23 | 123,677 | +2.52(+1.63%) |
Sep 07, 2021 | 158.20 | 161.49 | 154.63 | 154.71 | 94,392 | -3.50(-2.21%) |
Sep 03, 2021 | 157.36 | 159.87 | 155.02 | 158.21 | 74,706 | -0.07(-0.04%) |
Sep 02, 2021 | 161.49 | 162.24 | 157.78 | 158.28 | 119,535 | -3.63(-2.24%) |
Sep 01, 2021 | 163.19 | 164.58 | 161.14 | 161.91 | 112,865 | -0.41(-0.25%) |
Aug 31, 2021 | 162.25 | 164.19 | 159.46 | 162.32 | 172,435 | +0.90(+0.56%) |
Aug 30, 2021 | 163.67 | 163.67 | 159.94 | 161.42 | 117,754 | -1.32(-0.81%) |
Aug 27, 2021 | 158.42 | 163.49 | 158.24 | 162.74 | 139,472 | +4.16(+2.62%) |
Aug 26, 2021 | 160.77 | 162.37 | 158.07 | 158.58 | 94,118 | -3.26(-2.01%) |
Aug 25, 2021 | 163.16 | 164.63 | 161.11 | 161.84 | 104,522 | -0.25(-0.15%) |
Aug 24, 2021 | 160.05 | 162.98 | 159.29 | 162.09 | 142,663 | +3.34(+2.10%) |
Aug 23, 2021 | 156.66 | 159.28 | 154.01 | 158.75 | 140,783 | +3.06(+1.96%) |
Aug 20, 2021 | 156.09 | 157.44 | 152.90 | 155.69 | 142,798 | -1.64(-1.04%) |
Aug 19, 2021 | 157.64 | 159.37 | 154.73 | 157.33 | 178,271 | -2.59(-1.62%) |
Aug 18, 2021 | 162.54 | 167.09 | 159.44 | 159.92 | 167,123 | -1.73(-1.07%) |
Aug 17, 2021 | 169.08 | 170.56 | 159.49 | 161.65 | 166,144 | -9.96(-5.80%) |
Aug 16, 2021 | 166.44 | 173.00 | 163.53 | 171.61 | 189,251 | +4.24(+2.53%) |
Aug 13, 2021 | 172.38 | 172.38 | 165.96 | 167.37 | 127,492 | -4.22(-2.46%) |
Aug 12, 2021 | 168.98 | 172.23 | 166.85 | 171.59 | 156,369 | +3.21(+1.91%) |
Aug 11, 2021 | 168.74 | 169.47 | 165.90 | 168.38 | 126,774 | +0.30(+0.18%) |
Aug 10, 2021 | 162.52 | 169.27 | 162.52 | 168.08 | 140,179 | +4.18(+2.55%) |
Aug 09, 2021 | 161.58 | 165.65 | 157.99 | 163.90 | 176,589 | +0.69(+0.42%) |
Aug 06, 2021 | 165.31 | 167.14 | 160.49 | 163.21 | 179,856 | +0.88(+0.54%) |
Aug 05, 2021 | 161.47 | 164.93 | 160.10 | 162.33 | 165,035 | +2.87(+1.80%) |
Aug 04, 2021 | 163.66 | 165.95 | 157.85 | 159.46 | 220,539 | -6.13(-3.70%) |
Aug 03, 2021 | 168.45 | 170.43 | 164.96 | 165.59 | 344,837 | -2.24(-1.34%) |
Aug 02, 2021 | 171.09 | 176.24 | 167.43 | 167.83 | 250,383 | -2.28(-1.34%) |
Jul 30, 2021 | 167.71 | 171.96 | 165.27 | 170.11 | 205,007 | +4.41(+2.66%) |
Jul 29, 2021 | 163.17 | 167.43 | 158.88 | 165.71 | 231,176 | +4.17(+2.58%) |
Jul 28, 2021 | 163.54 | 165.04 | 156.79 | 161.54 | 258,761 | -0.60(-0.37%) |
Jul 27, 2021 | 161.78 | 162.48 | 158.86 | 162.13 | 201,194 | -0.01(-0.01%) |
Jul 26, 2021 | 163.82 | 165.74 | 159.53 | 162.14 | 225,770 | -3.04(-1.84%) |
Jul 23, 2021 | 167.78 | 169.21 | 163.88 | 165.19 | 174,740 | -0.92(-0.55%) |
Jul 22, 2021 | 170.84 | 171.34 | 165.54 | 166.11 | 185,227 | -5.73(-3.33%) |
Jul 21, 2021 | 169.85 | 178.15 | 169.53 | 171.84 | 345,744 | +5.72(+3.44%) |
Jul 20, 2021 | 158.89 | 168.97 | 158.01 | 166.12 | 247,634 | +7.78(+4.92%) |
Jul 19, 2021 | 154.91 | 162.24 | 153.75 | 158.34 | 212,530 | -0.36(-0.23%) |
Jul 16, 2021 | 163.45 | 163.86 | 157.62 | 158.70 | 185,222 | -2.60(-1.61%) |
Jul 15, 2021 | 163.79 | 168.37 | 158.71 | 161.30 | 174,795 | -3.37(-2.05%) |
Jul 14, 2021 | 165.59 | 168.44 | 164.00 | 164.67 | 179,123 | +0.67(+0.41%) |
Jul 13, 2021 | 166.95 | 167.48 | 163.43 | 164.00 | 177,664 | -3.56(-2.12%) |
Jul 12, 2021 | 168.66 | 173.05 | 165.34 | 167.56 | 299,304 | -2.62(-1.54%) |
Jul 09, 2021 | 162.48 | 171.10 | 162.48 | 170.18 | 306,925 | +10.71(+6.72%) |
Jul 08, 2021 | 146.44 | 162.09 | 143.71 | 159.47 | 387,261 | +12.29(+8.35%) |
Jul 07, 2021 | 144.81 | 149.03 | 143.09 | 147.18 | 275,027 | +0.63(+0.43%) |
Jul 06, 2021 | 156.16 | 156.16 | 146.55 | 146.56 | 237,609 | -9.61(-6.16%) |
Jul 02, 2021 | 156.85 | 159.13 | 155.65 | 156.17 | 152,380 | -0.15(-0.09%) |
Jul 01, 2021 | 152.11 | 157.27 | 152.11 | 156.32 | 172,509 | +5.11(+3.38%) |
Jun 30, 2021 | 147.20 | 151.56 | 146.94 | 151.21 | 231,785 | +3.50(+2.37%) |
Jun 29, 2021 | 150.18 | 151.27 | 147.40 | 147.70 | 142,417 | -2.19(-1.46%) |
Jun 28, 2021 | 154.88 | 154.88 | 148.80 | 149.90 | 360,436 | -4.90(-3.16%) |
Jun 25, 2021 | 151.86 | 156.65 | 151.02 | 154.79 | 496,586 | +3.93(+2.60%) |
Jun 24, 2021 | 151.16 | 151.70 | 148.23 | 150.86 | 214,630 | -0.16(-0.10%) |
Jun 23, 2021 | 149.74 | 152.25 | 146.66 | 151.02 | 176,187 | +2.11(+1.42%) |
Jun 22, 2021 | 146.55 | 149.24 | 144.55 | 148.91 | 154,687 | +2.42(+1.65%) |
Jun 21, 2021 | 141.62 | 148.53 | 141.62 | 146.49 | 174,002 | +5.46(+3.87%) |
Jun 18, 2021 | 141.96 | 145.89 | 140.02 | 141.02 | 262,688 | -4.77(-3.27%) |
Jun 17, 2021 | 153.07 | 153.07 | 144.77 | 145.79 | 288,018 | -7.08(-4.63%) |
Jun 16, 2021 | 151.41 | 153.41 | 148.94 | 152.87 | 154,659 | +0.76(+0.50%) |
Jun 15, 2021 | 150.06 | 152.73 | 146.95 | 152.11 | 123,339 | +3.17(+2.13%) |
Jun 14, 2021 | 155.49 | 155.49 | 148.34 | 148.94 | 128,969 | -6.55(-4.21%) |
Jun 11, 2021 | 152.51 | 155.53 | 152.18 | 155.49 | 162,483 | +4.96(+3.30%) |
Jun 10, 2021 | 154.83 | 154.83 | 150.16 | 150.52 | 97,711 | -2.89(-1.88%) |
Jun 09, 2021 | 155.71 | 155.71 | 152.35 | 153.41 | 109,344 | -1.88(-1.21%) |
Jun 08, 2021 | 153.80 | 156.92 | 151.90 | 155.29 | 127,043 | +1.89(+1.23%) |
Jun 07, 2021 | 157.03 | 158.59 | 152.06 | 153.40 | 141,697 | -3.51(-2.24%) |
Jun 04, 2021 | 160.50 | 160.50 | 155.56 | 156.91 | 172,457 | -2.35(-1.48%) |
Jun 03, 2021 | 159.20 | 160.44 | 156.89 | 159.26 | 83,446 | -0.82(-0.51%) |
Jun 02, 2021 | 165.42 | 165.80 | 159.26 | 160.09 | 261,068 | -4.88(-2.96%) |
Jun 01, 2021 | 157.69 | 165.55 | 155.68 | 164.96 | 351,265 | +8.81(+5.64%) |
May 28, 2021 | 160.29 | 160.29 | 154.01 | 156.15 | 261,805 | -1.71(-1.09%) |
May 27, 2021 | 160.30 | 160.30 | 157.33 | 157.87 | 321,574 | +0.30(+0.19%) |
May 26, 2021 | 159.36 | 159.81 | 156.71 | 157.56 | 166,937 | +0.34(+0.22%) |
May 25, 2021 | 162.12 | 164.82 | 157.18 | 157.22 | 126,402 | -3.40(-2.12%) |
May 24, 2021 | 158.79 | 161.32 | 157.52 | 160.62 | 88,230 | +1.95(+1.23%) |
May 21, 2021 | 159.13 | 162.20 | 156.85 | 158.68 | 191,022 | +3.95(+2.55%) |
May 20, 2021 | 158.11 | 159.90 | 153.83 | 154.73 | 116,797 | -3.26(-2.07%) |
May 19, 2021 | 158.75 | 159.23 | 155.63 | 157.99 | 132,002 | -5.48(-3.35%) |
May 18, 2021 | 166.87 | 167.59 | 163.36 | 163.47 | 133,892 | -3.22(-1.93%) |
May 17, 2021 | 162.33 | 167.15 | 161.91 | 166.69 | 127,640 | +3.36(+2.06%) |
May 14, 2021 | 158.97 | 164.35 | 157.37 | 163.33 | 99,840 | +6.19(+3.94%) |
May 13, 2021 | 153.94 | 158.59 | 152.69 | 157.13 | 113,187 | +3.95(+2.58%) |
May 12, 2021 | 159.13 | 160.78 | 151.84 | 153.19 | 157,449 | -6.19(-3.88%) |
May 11, 2021 | 158.89 | 160.25 | 154.07 | 159.37 | 78,060 | -2.97(-1.83%) |
May 10, 2021 | 164.95 | 165.87 | 161.50 | 162.34 | 124,197 | -3.29(-1.99%) |
May 07, 2021 | 169.11 | 170.68 | 165.00 | 165.63 | 132,371 | -5.27(-3.08%) |
May 06, 2021 | 167.50 | 171.00 | 162.92 | 170.90 | 141,921 | +4.46(+2.68%) |
May 05, 2021 | 167.87 | 170.15 | 165.44 | 166.44 | 147,004 | +0.62(+0.38%) |
May 04, 2021 | 163.07 | 166.15 | 158.57 | 165.82 | 71,788 | +2.50(+1.53%) |
May 03, 2021 | 163.61 | 168.10 | 162.38 | 163.32 | 188,247 | +2.91(+1.82%) |
Apr 30, 2021 | 164.88 | 166.00 | 159.99 | 160.41 | 244,184 | -4.35(-2.64%) |
Apr 29, 2021 | 167.36 | 169.26 | 159.06 | 164.75 | 139,248 | -0.47(-0.28%) |
Apr 28, 2021 | 161.64 | 165.74 | 161.63 | 165.22 | 81,149 | +3.23(+2.00%) |
Apr 27, 2021 | 161.19 | 165.21 | 160.51 | 161.99 | 87,613 | +1.69(+1.05%) |
Apr 26, 2021 | 159.27 | 163.88 | 159.27 | 160.30 | 71,796 | +1.45(+0.91%) |
Apr 23, 2021 | 155.42 | 160.48 | 151.47 | 158.85 | 162,926 | +4.99(+3.25%) |
Apr 22, 2021 | 158.75 | 160.00 | 153.31 | 153.86 | 118,101 | -4.21(-2.66%) |
Apr 21, 2021 | 154.69 | 159.78 | 154.69 | 158.07 | 118,128 | +2.68(+1.72%) |
Apr 20, 2021 | 162.45 | 163.90 | 151.69 | 155.39 | 303,943 | -6.51(-4.02%) |
Apr 19, 2021 | 161.23 | 162.71 | 157.52 | 161.90 | 117,826 | -0.06(-0.04%) |
Apr 16, 2021 | 162.20 | 164.78 | 158.79 | 161.96 | 107,048 | +1.33(+0.83%) |
Apr 15, 2021 | 162.12 | 162.12 | 157.28 | 160.63 | 80,847 | -0.58(-0.36%) |
Apr 14, 2021 | 156.65 | 162.12 | 156.01 | 161.21 | 78,073 | +5.37(+3.45%) |
Apr 13, 2021 | 160.94 | 162.04 | 154.55 | 155.83 | 87,315 | -4.45(-2.77%) |
Apr 12, 2021 | 159.70 | 160.62 | 157.74 | 160.28 | 50,099 | +0.58(+0.36%) |
Apr 09, 2021 | 154.34 | 159.91 | 154.07 | 159.70 | 122,706 | +6.24(+4.07%) |
Apr 08, 2021 | 150.20 | 153.58 | 149.19 | 153.46 | 101,360 | +2.91(+1.93%) |
Apr 07, 2021 | 152.47 | 152.62 | 148.53 | 150.55 | 111,652 | -2.05(-1.34%) |
Apr 06, 2021 | 152.34 | 154.98 | 151.46 | 152.60 | 79,122 | -1.32(-0.86%) |
Apr 05, 2021 | 155.42 | 155.79 | 151.82 | 153.92 | 88,437 | +0.87(+0.57%) |
Apr 01, 2021 | 154.88 | 155.24 | 150.89 | 153.05 | 127,004 | -1.13(-0.73%) |
Mar 31, 2021 | 155.10 | 157.13 | 152.75 | 154.18 | 180,265 | -0.54(-0.35%) |
Mar 30, 2021 | 148.46 | 155.49 | 146.63 | 154.72 | 122,818 | +7.23(+4.90%) |
Mar 29, 2021 | 154.04 | 157.25 | 147.27 | 147.49 | 129,195 | -6.90(-4.47%) |
Mar 26, 2021 | 152.35 | 154.69 | 149.79 | 154.39 | 103,159 | +4.50(+3.01%) |
Mar 25, 2021 | 140.75 | 151.46 | 140.03 | 149.88 | 174,607 | +7.73(+5.44%) |
Mar 24, 2021 | 149.18 | 150.63 | 142.07 | 142.15 | 175,307 | -4.86(-3.30%) |
Mar 23, 2021 | 150.67 | 153.34 | 145.15 | 147.01 | 172,635 | -7.02(-4.56%) |
Mar 22, 2021 | 161.04 | 162.00 | 150.38 | 154.03 | 133,688 | -6.53(-4.07%) |
Mar 19, 2021 | 162.98 | 164.58 | 158.50 | 160.55 | 337,212 | -1.53(-0.94%) |
Mar 18, 2021 | 168.77 | 170.16 | 160.81 | 162.08 | 99,428 | -7.48(-4.41%) |
Mar 17, 2021 | 166.48 | 169.70 | 163.15 | 169.56 | 94,332 | +5.58(+3.40%) |
Mar 16, 2021 | 168.64 | 168.64 | 162.29 | 163.98 | 114,564 | -5.75(-3.39%) |
Mar 15, 2021 | 168.91 | 169.88 | 165.16 | 169.74 | 147,834 | +0.16(+0.09%) |
Mar 12, 2021 | 168.74 | 171.04 | 166.17 | 169.58 | 103,056 | +1.38(+0.82%) |
Mar 11, 2021 | 166.60 | 168.28 | 156.84 | 168.20 | 308,979 | +3.65(+2.22%) |
Mar 10, 2021 | 159.42 | 167.26 | 158.52 | 164.56 | 181,000 | +7.41(+4.71%) |
Mar 09, 2021 | 161.42 | 162.59 | 154.70 | 157.15 | 329,131 | -1.51(-0.95%) |
Mar 08, 2021 | 155.36 | 161.07 | 152.43 | 158.67 | 476,365 | +5.09(+3.31%) |
Mar 05, 2021 | 148.75 | 154.16 | 147.10 | 153.58 | 280,822 | +7.22(+4.93%) |
Mar 04, 2021 | 147.06 | 150.40 | 141.43 | 146.35 | 142,348 | -2.21(-1.49%) |
Mar 03, 2021 | 149.53 | 154.49 | 148.56 | 148.56 | 136,149 | +0.09(+0.06%) |
Mar 02, 2021 | 153.13 | 153.55 | 148.35 | 148.47 | 246,967 | -4.93(-3.21%) |
Mar 01, 2021 | 152.51 | 155.68 | 150.71 | 153.40 | 111,446 | +4.45(+2.98%) |
Feb 26, 2021 | 149.07 | 153.40 | 145.68 | 148.95 | 188,306 | +1.50(+1.02%) |
Feb 25, 2021 | 154.31 | 155.04 | 144.49 | 147.45 | 217,919 | -6.30(-4.10%) |
Feb 24, 2021 | 146.94 | 155.46 | 146.10 | 153.75 | 133,555 | +8.05(+5.53%) |
Feb 23, 2021 | 142.29 | 146.88 | 138.42 | 145.69 | 168,943 | +2.16(+1.50%) |
Feb 22, 2021 | 144.81 | 148.19 | 142.54 | 143.54 | 145,855 | -1.49(-1.03%) |
Feb 19, 2021 | 140.97 | 146.24 | 140.60 | 145.03 | 162,132 | +4.65(+3.31%) |
Feb 18, 2021 | 141.76 | 143.81 | 138.26 | 140.38 | 172,989 | -2.77(-1.94%) |
Feb 17, 2021 | 147.28 | 147.66 | 142.20 | 143.15 | 210,041 | -5.66(-3.81%) |
Feb 16, 2021 | 152.39 | 154.75 | 148.02 | 148.81 | 148,487 | -1.78(-1.19%) |
Feb 12, 2021 | 148.53 | 151.54 | 147.74 | 150.60 | 118,241 | +0.63(+0.42%) |
Feb 11, 2021 | 147.78 | 150.67 | 144.75 | 149.97 | 154,942 | +2.70(+1.83%) |
Feb 10, 2021 | 153.38 | 153.58 | 146.70 | 147.26 | 143,903 | -5.99(-3.91%) |
Feb 09, 2021 | 155.14 | 157.87 | 152.10 | 153.25 | 114,724 | -1.95(-1.26%) |
Feb 08, 2021 | 145.00 | 155.36 | 143.77 | 155.20 | 314,345 | +10.86(+7.53%) |
Feb 05, 2021 | 141.66 | 147.58 | 139.94 | 144.34 | 282,014 | +3.45(+2.45%) |
Feb 04, 2021 | 131.64 | 141.92 | 127.06 | 140.89 | 364,887 | +2.09(+1.50%) |
Feb 03, 2021 | 136.22 | 140.04 | 131.90 | 138.80 | 258,879 | +3.38(+2.50%) |
Feb 02, 2021 | 141.78 | 142.30 | 132.62 | 135.42 | 182,647 | -4.80(-3.42%) |
Feb 01, 2021 | 135.52 | 141.29 | 135.19 | 140.21 | 250,613 | +6.02(+4.48%) |
Jan 29, 2021 | 139.89 | 140.48 | 132.25 | 134.20 | 245,301 | -6.24(-4.44%) |
Jan 28, 2021 | 140.03 | 142.61 | 133.39 | 140.44 | 287,783 | +2.46(+1.78%) |
Jan 27, 2021 | 141.31 | 143.89 | 130.49 | 137.98 | 411,624 | -10.28(-6.93%) |
Jan 26, 2021 | 150.94 | 151.49 | 146.32 | 148.26 | 115,985 | -0.23(-0.16%) |
Jan 25, 2021 | 151.38 | 153.00 | 145.15 | 148.49 | 276,092 | -3.94(-2.58%) |
Jan 22, 2021 | 147.34 | 153.68 | 146.35 | 152.43 | 184,181 | +2.77(+1.85%) |
Jan 21, 2021 | 146.81 | 151.18 | 145.32 | 149.66 | 153,605 | +2.86(+1.95%) |
Jan 20, 2021 | 145.54 | 149.19 | 144.05 | 146.81 | 216,555 | +1.79(+1.24%) |
Jan 19, 2021 | 150.79 | 150.79 | 144.06 | 145.01 | 180,198 | -3.15(-2.13%) |
Jan 15, 2021 | 147.24 | 149.34 | 143.69 | 148.16 | 227,457 | -0.84(-0.56%) |
Jan 14, 2021 | 146.75 | 153.40 | 146.75 | 149.00 | 254,399 | +3.47(+2.39%) |
Jan 13, 2021 | 149.10 | 150.40 | 141.43 | 145.53 | 190,336 | -4.96(-3.30%) |
Jan 12, 2021 | 144.32 | 158.60 | 144.17 | 150.49 | 411,776 | +6.90(+4.81%) |
Jan 11, 2021 | 140.63 | 144.20 | 139.27 | 143.59 | 152,598 | +0.81(+0.57%) |
Jan 08, 2021 | 144.80 | 146.20 | 139.92 | 142.78 | 167,978 | -1.31(-0.91%) |
Jan 07, 2021 | 138.72 | 145.08 | 137.81 | 144.09 | 245,820 | +5.96(+4.31%) |
Jan 06, 2021 | 127.40 | 139.78 | 127.40 | 138.13 | 468,652 | +13.51(+10.84%) |
Jan 05, 2021 | 120.92 | 125.18 | 120.12 | 124.62 | 152,115 | +3.28(+2.70%) |