Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 175.73 | 180.54 | 175.15 | 178.87 | 625,204 | -1.76(-0.97%) |
Feb 25, 2022 | 176.07 | 181.81 | 178.14 | 180.63 | 645,044 | +5.83(+3.34%) |
Feb 24, 2022 | 168.51 | 175.69 | 165.09 | 174.80 | 784,718 | -2.18(-1.23%) |
Feb 23, 2022 | 181.20 | 183.21 | 176.54 | 176.98 | 716,031 | -2.63(-1.46%) |
Feb 22, 2022 | 177.06 | 182.06 | 176.31 | 179.61 | 642,112 | +0.52(+0.29%) |
Feb 18, 2022 | 179.08 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.35 | 185.75 | 180.05 | 180.49 | 653,098 | -6.47(-3.46%) |
Feb 16, 2022 | 184.35 | 187.33 | 182.39 | 186.96 | 605,342 | +1.58(+0.85%) |
Feb 15, 2022 | 184.49 | 187.16 | 184.08 | 185.38 | 673,428 | +3.89(+2.15%) |
Feb 14, 2022 | 184.04 | 186.03 | 180.82 | 181.48 | 560,336 | -3.45(-1.87%) |
Feb 11, 2022 | 186.28 | 189.31 | 183.40 | 184.93 | 783,624 | -2.34(-1.25%) |
Feb 10, 2022 | 187.85 | 194.03 | 186.87 | 187.28 | 799,349 | -1.31(-0.69%) |
Feb 09, 2022 | 189.63 | 190.84 | 186.84 | 188.58 | 763,389 | +1.21(+0.64%) |
Feb 08, 2022 | 178.89 | 188.16 | 178.85 | 187.38 | 935,740 | +9.56(+5.38%) |
Feb 07, 2022 | 181.13 | 181.16 | 177.53 | 177.82 | 617,901 | -1.34(-0.75%) |
Feb 04, 2022 | 172.84 | 182.43 | 172.84 | 179.16 | 1,295,931 | +8.19(+4.79%) |
Feb 03, 2022 | 172.84 | 169.70 | 170.97 | 688,351 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.76 | 175.96 | 172.75 | 174.19 | 633,776 | -1.14(-0.65%) |
Feb 01, 2022 | 170.89 | 175.47 | 170.04 | 175.32 | 498,966 | +4.98(+2.92%) |
Jan 31, 2022 | 163.63 | 170.60 | 170.34 | 627,505 | +5.93(+3.61%) | |
Jan 28, 2022 | 160.20 | 164.50 | 157.15 | 164.41 | 443,870 | +3.45(+2.14%) |
Jan 27, 2022 | 162.70 | 167.56 | 160.35 | 160.96 | 562,062 | +0.00(+0.00%) |
Jan 26, 2022 | 161.12 | 164.96 | 158.12 | 160.96 | 699,222 | +3.04(+1.93%) |
Jan 25, 2022 | 154.76 | 160.07 | 151.98 | 157.92 | 677,909 | +0.05(+0.03%) |
Jan 24, 2022 | 154.24 | 158.42 | 149.77 | 157.87 | 922,889 | -0.33(-0.21%) |
Jan 21, 2022 | 161.29 | 163.09 | 157.68 | 158.19 | 538,217 | -4.99(-3.06%) |
Jan 20, 2022 | 163.60 | 166.92 | 162.58 | 163.19 | 451,947 | +0.63(+0.39%) |
Jan 19, 2022 | 167.86 | 168.33 | 162.02 | 162.55 | 511,944 | -4.61(-2.76%) |
Jan 18, 2022 | 172.21 | 173.11 | 165.99 | 167.16 | 626,832 | -6.60(-3.80%) |
Jan 14, 2022 | 173.76 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.95 | 179.77 | 173.50 | 173.73 | 613,831 | -3.23(-1.83%) |
Jan 12, 2022 | 177.42 | 179.62 | 174.31 | 176.97 | 494,505 | -0.24(-0.13%) |
Jan 11, 2022 | 177.94 | 179.83 | 176.70 | 177.20 | 818,691 | -0.31(-0.17%) |
Jan 10, 2022 | 175.22 | 177.81 | 172.24 | 177.51 | 1,013,974 | +2.13(+1.22%) |
Jan 07, 2022 | 172.90 | 176.04 | 169.11 | 175.38 | 711,970 | +3.36(+1.95%) |
Jan 06, 2022 | 169.74 | 173.65 | 167.53 | 172.01 | 602,062 | +4.85(+2.90%) |
Jan 05, 2022 | 166.41 | 168.21 | 165.82 | 167.16 | 983,844 | +0.03(+0.02%) |
Jan 04, 2022 | 163.48 | 170.25 | 163.48 | 167.13 | 600,049 | +6.20(+3.85%) |
Jan 03, 2022 | 158.81 | 161.44 | 157.85 | 160.93 | 513,597 | +2.68(+1.69%) |
Dec 31, 2021 | 159.00 | 160.22 | 158.23 | 158.25 | 163,843 | -1.76(-1.10%) |
Dec 30, 2021 | 160.05 | 161.76 | 159.74 | 160.01 | 196,016 | +0.90(+0.57%) |
Dec 29, 2021 | 159.95 | 161.76 | 158.19 | 159.11 | 256,669 | -0.32(-0.20%) |
Dec 28, 2021 | 160.95 | 161.26 | 159.11 | 159.43 | 215,540 | -1.25(-0.78%) |
Dec 27, 2021 | 160.81 | 162.09 | 159.60 | 160.69 | 302,067 | -0.08(-0.05%) |
Dec 23, 2021 | 160.22 | 162.03 | 159.71 | 160.76 | 239,004 | +1.77(+1.11%) |
Dec 22, 2021 | 156.60 | 160.13 | 155.65 | 159.00 | 280,334 | +2.56(+1.64%) |
Dec 21, 2021 | 151.97 | 157.28 | 151.97 | 156.44 | 390,056 | +5.54(+3.67%) |
Dec 20, 2021 | 152.14 | 152.46 | 148.39 | 150.90 | 462,007 | -4.60(-2.96%) |
Dec 17, 2021 | 158.01 | 158.01 | 153.56 | 155.50 | 653,705 | -4.10(-2.57%) |
Dec 16, 2021 | 163.58 | 164.49 | 158.12 | 159.60 | 447,190 | -1.89(-1.17%) |
Dec 15, 2021 | 158.61 | 162.06 | 155.46 | 161.49 | 458,319 | +3.77(+2.39%) |
Dec 14, 2021 | 154.43 | 158.02 | 154.35 | 157.72 | 634,546 | +2.58(+1.66%) |
Dec 13, 2021 | 158.16 | 158.16 | 154.61 | 155.14 | 306,619 | -3.29(-2.08%) |
Dec 10, 2021 | 160.20 | 162.08 | 156.86 | 158.43 | 269,854 | -1.09(-0.68%) |
Dec 09, 2021 | 161.01 | 162.92 | 159.52 | 159.52 | 288,804 | -2.97(-1.82%) |
Dec 08, 2021 | 163.17 | 164.86 | 159.73 | 162.48 | 381,751 | +0.16(+0.10%) |
Dec 07, 2021 | 160.94 | 165.27 | 159.10 | 162.33 | 410,028 | +3.37(+2.12%) |
Dec 06, 2021 | 157.43 | 161.83 | 155.79 | 158.96 | 387,351 | +2.84(+1.82%) |
Dec 03, 2021 | 160.14 | 161.75 | 154.38 | 156.12 | 501,322 | -3.41(-2.14%) |
Dec 02, 2021 | 153.81 | 160.68 | 153.45 | 159.53 | 357,103 | +6.57(+4.30%) |
Dec 01, 2021 | 160.32 | 161.36 | 152.81 | 152.96 | 409,903 | -2.85(-1.83%) |
Nov 30, 2021 | 158.61 | 159.98 | 155.22 | 155.80 | 468,214 | -4.94(-3.08%) |
Nov 29, 2021 | 161.40 | 163.42 | 159.81 | 160.75 | 416,366 | +2.78(+1.76%) |
Nov 26, 2021 | 163.11 | 163.74 | 157.62 | 157.97 | 339,801 | -12.05(-7.09%) |
Nov 24, 2021 | 167.41 | 170.93 | 166.98 | 170.02 | 376,788 | +1.47(+0.87%) |
Nov 23, 2021 | 163.89 | 168.79 | 163.89 | 168.54 | 388,999 | +5.02(+3.07%) |
Nov 22, 2021 | 164.69 | 166.91 | 161.62 | 163.52 | 385,824 | +1.31(+0.81%) |
Nov 19, 2021 | 163.10 | 163.68 | 160.79 | 162.21 | 365,936 | -2.43(-1.48%) |
Nov 18, 2021 | 165.31 | 164.71 | 164.11 | 164.64 | 203,945 | -0.03(-0.02%) |
Nov 17, 2021 | 166.36 | 166.36 | 163.59 | 164.67 | 327,889 | -1.28(-0.77%) |
Nov 16, 2021 | 165.57 | 167.99 | 162.33 | 165.95 | 284,812 | +0.97(+0.59%) |
Nov 15, 2021 | 163.93 | 166.18 | 163.90 | 164.99 | 299,980 | +1.96(+1.20%) |
Nov 12, 2021 | 162.53 | 163.52 | 161.84 | 163.03 | 266,075 | +0.49(+0.30%) |
Nov 11, 2021 | 162.06 | 164.44 | 161.75 | 162.53 | 292,762 | +0.81(+0.50%) |
Nov 10, 2021 | 161.28 | 161.72 | 402,274 | -0.37(-0.23%) | ||
Nov 09, 2021 | 163.06 | 165.54 | 160.65 | 162.09 | 409,432 | -2.81(-1.70%) |
Nov 08, 2021 | 167.25 | 168.29 | 164.10 | 164.90 | 321,221 | -1.14(-0.68%) |
Nov 05, 2021 | 169.63 | 170.76 | 164.92 | 166.03 | 354,056 | -1.92(-1.15%) |
Nov 04, 2021 | 170.76 | 170.76 | 165.07 | 167.96 | 489,513 | -2.81(-1.65%) |
Nov 03, 2021 | 167.81 | 171.56 | 167.59 | 170.77 | 458,155 | +2.88(+1.72%) |
Nov 02, 2021 | 165.86 | 168.93 | 164.69 | 167.89 | 328,680 | +3.37(+2.05%) |
Nov 01, 2021 | 164.33 | 165.57 | 161.15 | 164.52 | 565,947 | +2.62(+1.62%) |
Oct 29, 2021 | 164.38 | 167.80 | 160.91 | 161.90 | 1,033,842 | -10.57(-6.13%) |
Oct 28, 2021 | 170.11 | 172.62 | 168.94 | 172.47 | 621,452 | +2.62(+1.54%) |
Oct 27, 2021 | 172.15 | 173.70 | 169.42 | 169.85 | 620,778 | -2.90(-1.68%) |
Oct 26, 2021 | 173.20 | 172.75 | 626,223 | +0.39(+0.23%) | ||
Oct 25, 2021 | 173.12 | 172.36 | 489,618 | -0.28(-0.16%) | ||
Oct 22, 2021 | 171.17 | 172.75 | 170.50 | 172.63 | 689,674 | +1.55(+0.91%) |
Oct 21, 2021 | 172.10 | 173.10 | 170.54 | 171.09 | 346,110 | -1.02(-0.59%) |
Oct 20, 2021 | 171.24 | 173.04 | 169.55 | 172.10 | 309,226 | +0.64(+0.37%) |
Oct 19, 2021 | 171.30 | 171.60 | 169.20 | 171.46 | 384,895 | +1.22(+0.72%) |
Oct 18, 2021 | 170.44 | 170.62 | 169.00 | 170.24 | 612,846 | -0.03(-0.02%) |
Oct 15, 2021 | 168.93 | 171.10 | 168.09 | 170.27 | 692,100 | +2.48(+1.48%) |
Oct 14, 2021 | 166.54 | 167.90 | 165.27 | 167.79 | 424,098 | +3.03(+1.84%) |
Oct 13, 2021 | 164.97 | 165.46 | 163.08 | 164.76 | 396,190 | +0.09(+0.05%) |
Oct 12, 2021 | 164.79 | 165.85 | 163.66 | 164.67 | 523,003 | -0.24(-0.14%) |
Oct 11, 2021 | 165.99 | 166.77 | 164.72 | 164.91 | 436,488 | -0.18(-0.11%) |
Oct 08, 2021 | 161.60 | 165.58 | 153.52 | 165.08 | 591,140 | +2.86(+1.76%) |
Oct 07, 2021 | 162.07 | 164.50 | 161.93 | 162.22 | 657,873 | +2.01(+1.26%) |
Oct 06, 2021 | 157.87 | 160.61 | 156.70 | 160.21 | 503,019 | +0.28(+0.17%) |
Oct 05, 2021 | 156.29 | 160.28 | 155.91 | 159.93 | 1,071,765 | +4.28(+2.75%) |
Oct 04, 2021 | 157.12 | 160.64 | 154.81 | 155.65 | 844,672 | -2.46(-1.55%) |
Oct 01, 2021 | 154.37 | 159.58 | 154.37 | 158.10 | 724,932 | +3.38(+2.18%) |
Sep 30, 2021 | 157.54 | 158.94 | 154.70 | 154.73 | 521,973 | -2.43(-1.54%) |
Sep 29, 2021 | 156.62 | 158.07 | 154.37 | 157.16 | 429,421 | +1.19(+0.77%) |
Sep 28, 2021 | 158.23 | 159.77 | 155.81 | 155.96 | 961,762 | -3.08(-1.94%) |
Sep 27, 2021 | 154.41 | 159.40 | 154.12 | 159.04 | 707,961 | +5.42(+3.53%) |
Sep 24, 2021 | 151.08 | 156.10 | 150.01 | 153.62 | 924,159 | +2.31(+1.53%) |
Sep 23, 2021 | 146.69 | 151.42 | 145.87 | 151.31 | 459,861 | +5.79(+3.98%) |
Sep 22, 2021 | 141.64 | 146.71 | 140.31 | 145.52 | 485,377 | +4.90(+3.48%) |
Sep 21, 2021 | 141.62 | 142.20 | 138.55 | 140.62 | 348,791 | -0.11(-0.08%) |
Sep 20, 2021 | 142.43 | 142.97 | 138.02 | 140.73 | 523,270 | -4.18(-2.88%) |
Sep 17, 2021 | 142.43 | 146.42 | 141.30 | 144.91 | 1,199,899 | +2.72(+1.92%) |
Sep 16, 2021 | 143.76 | 145.09 | 142.12 | 142.18 | 228,428 | -1.52(-1.06%) |
Sep 15, 2021 | 141.24 | 144.28 | 140.75 | 143.70 | 234,889 | +2.56(+1.81%) |
Sep 14, 2021 | 143.34 | 143.87 | 140.62 | 141.15 | 215,601 | -1.96(-1.37%) |
Sep 13, 2021 | 144.35 | 144.35 | 141.45 | 143.11 | 257,895 | +0.91(+0.64%) |
Sep 10, 2021 | 144.67 | 145.31 | 141.41 | 142.20 | 230,283 | -2.10(-1.46%) |
Sep 09, 2021 | 143.78 | 145.91 | 143.53 | 144.31 | 231,853 | -0.11(-0.07%) |
Sep 08, 2021 | 145.16 | 146.02 | 144.02 | 144.41 | 199,137 | -1.42(-0.97%) |
Sep 07, 2021 | 147.84 | 148.97 | 145.52 | 145.84 | 281,917 | -2.01(-1.36%) |
Sep 03, 2021 | 148.05 | 149.19 | 146.58 | 147.85 | 244,799 | -0.24(-0.16%) |
Sep 02, 2021 | 147.92 | 149.35 | 147.08 | 148.09 | 267,754 | +0.73(+0.50%) |
Sep 01, 2021 | 145.93 | 148.03 | 144.30 | 147.36 | 319,747 | +1.42(+0.97%) |
Aug 31, 2021 | 146.67 | 147.51 | 145.59 | 145.94 | 252,131 | -0.54(-0.37%) |
Aug 30, 2021 | 149.51 | 149.71 | 145.75 | 146.48 | 356,193 | -2.46(-1.65%) |
Aug 27, 2021 | 145.64 | 149.47 | 145.64 | 148.94 | 244,005 | +3.37(+2.31%) |
Aug 26, 2021 | 146.85 | 147.42 | 145.46 | 145.57 | 265,436 | -0.88(-0.60%) |
Aug 25, 2021 | 144.01 | 147.83 | 144.01 | 146.45 | 285,537 | +2.36(+1.64%) |
Aug 24, 2021 | 142.70 | 144.85 | 141.60 | 144.09 | 248,941 | +1.27(+0.89%) |
Aug 23, 2021 | 141.50 | 143.68 | 141.40 | 142.82 | 404,638 | +2.10(+1.49%) |
Aug 20, 2021 | 137.44 | 141.58 | 137.44 | 140.71 | 316,710 | +3.05(+2.22%) |
Aug 19, 2021 | 137.57 | 139.40 | 135.81 | 137.66 | 362,327 | -2.14(-1.53%) |
Aug 18, 2021 | 139.67 | 141.64 | 138.69 | 139.81 | 466,726 | -0.91(-0.65%) |
Aug 17, 2021 | 142.09 | 142.09 | 139.12 | 140.71 | 594,399 | -2.42(-1.69%) |
Aug 16, 2021 | 142.12 | 143.81 | 140.76 | 143.13 | 245,075 | -1.36(-0.94%) |
Aug 13, 2021 | 146.21 | 146.30 | 144.21 | 144.49 | 328,413 | -1.78(-1.21%) |
Aug 12, 2021 | 144.64 | 146.75 | 143.93 | 146.27 | 376,270 | +1.75(+1.21%) |
Aug 11, 2021 | 143.27 | 144.82 | 142.20 | 144.52 | 416,141 | +1.33(+0.93%) |
Aug 10, 2021 | 141.54 | 145.21 | 141.50 | 143.19 | 366,752 | +0.03(+0.02%) |
Aug 09, 2021 | 142.61 | 144.26 | 141.49 | 143.16 | 290,119 | +0.43(+0.30%) |
Aug 06, 2021 | 141.30 | 142.73 | 139.87 | 142.73 | 436,395 | +3.50(+2.51%) |
Aug 05, 2021 | 134.81 | 139.65 | 134.30 | 139.23 | 455,988 | +4.94(+3.68%) |
Aug 04, 2021 | 133.89 | 135.26 | 133.06 | 134.30 | 386,492 | -0.65(-0.48%) |
Aug 03, 2021 | 137.00 | 137.00 | 133.00 | 134.95 | 430,793 | -1.35(-0.99%) |
Aug 02, 2021 | 140.38 | 142.67 | 135.94 | 136.30 | 864,194 | -2.68(-1.93%) |
Jul 30, 2021 | 142.88 | 145.23 | 138.55 | 138.98 | 785,026 | -2.87(-2.02%) |
Jul 29, 2021 | 139.61 | 142.11 | 138.41 | 141.84 | 534,013 | +3.58(+2.59%) |
Jul 28, 2021 | 137.84 | 138.94 | 136.19 | 138.27 | 385,002 | +1.16(+0.85%) |
Jul 27, 2021 | 135.94 | 137.64 | 134.62 | 137.10 | 395,524 | -0.18(-0.13%) |
Jul 26, 2021 | 136.85 | 138.47 | 136.50 | 137.28 | 305,192 | +0.30(+0.22%) |
Jul 23, 2021 | 135.64 | 137.44 | 135.64 | 136.99 | 469,873 | +2.28(+1.69%) |
Jul 22, 2021 | 136.26 | 136.29 | 133.62 | 134.71 | 337,052 | -1.94(-1.42%) |
Jul 21, 2021 | 133.65 | 137.01 | 133.40 | 136.65 | 466,669 | +4.67(+3.54%) |
Jul 20, 2021 | 126.07 | 132.63 | 126.07 | 131.98 | 791,462 | +6.27(+4.99%) |
Jul 19, 2021 | 127.31 | 127.98 | 125.17 | 125.71 | 653,833 | -4.64(-3.56%) |
Jul 16, 2021 | 133.69 | 133.69 | 130.03 | 130.35 | 367,262 | -2.38(-1.80%) |
Jul 15, 2021 | 131.77 | 134.04 | 131.03 | 132.74 | 399,735 | -0.28(-0.21%) |
Jul 14, 2021 | 134.74 | 136.10 | 130.61 | 133.02 | 918,493 | -1.67(-1.24%) |
Jul 13, 2021 | 137.15 | 138.15 | 134.60 | 134.69 | 315,836 | -2.61(-1.90%) |
Jul 12, 2021 | 135.07 | 138.26 | 134.69 | 137.30 | 492,557 | +1.45(+1.07%) |
Jul 09, 2021 | 133.15 | 135.89 | 131.73 | 135.85 | 511,794 | +4.77(+3.64%) |
Jul 08, 2021 | 131.07 | 133.28 | 130.11 | 131.08 | 736,315 | -4.03(-2.98%) |
Jul 07, 2021 | 134.22 | 136.19 | 133.36 | 135.11 | 335,951 | +0.08(+0.06%) |
Jul 06, 2021 | 137.54 | 137.54 | 133.69 | 135.03 | 866,108 | -2.91(-2.11%) |
Jul 02, 2021 | 138.48 | 139.03 | 135.72 | 137.94 | 665,520 | -0.83(-0.60%) |
Jul 01, 2021 | 134.58 | 139.25 | 134.50 | 138.77 | 770,974 | +5.76(+4.33%) |
Jun 30, 2021 | 132.55 | 133.99 | 132.37 | 133.00 | 440,317 | -0.55(-0.41%) |
Jun 29, 2021 | 136.58 | 136.87 | 132.85 | 133.56 | 887,073 | -1.59(-1.17%) |
Jun 28, 2021 | 140.48 | 140.86 | 134.69 | 135.14 | 609,243 | -5.34(-3.80%) |
Jun 25, 2021 | 137.83 | 140.72 | 137.40 | 140.48 | 2,328,591 | +3.21(+2.34%) |
Jun 24, 2021 | 136.76 | 138.21 | 135.89 | 137.27 | 656,779 | +0.68(+0.50%) |
Jun 23, 2021 | 134.59 | 136.89 | 133.99 | 136.59 | 826,764 | +0.96(+0.70%) |
Jun 22, 2021 | 138.40 | 138.47 | 135.60 | 135.64 | 773,076 | -2.84(-2.05%) |
Jun 21, 2021 | 133.92 | 138.72 | 133.41 | 138.47 | 624,532 | +5.83(+4.40%) |
Jun 18, 2021 | 135.84 | 136.76 | 132.50 | 132.64 | 1,140,153 | -4.57(-3.33%) |
Jun 17, 2021 | 140.18 | 140.42 | 135.39 | 137.21 | 894,400 | -1.55(-1.11%) |
Jun 16, 2021 | 135.66 | 139.54 | 134.22 | 138.76 | 694,343 | +2.46(+1.81%) |
Jun 15, 2021 | 136.69 | 137.18 | 135.00 | 136.30 | 955,286 | +0.23(+0.17%) |
Jun 14, 2021 | 136.35 | 139.50 | 135.42 | 136.07 | 612,494 | -0.92(-0.67%) |
Jun 11, 2021 | 136.21 | 137.62 | 135.84 | 136.99 | 393,005 | +1.51(+1.11%) |
Jun 10, 2021 | 138.19 | 138.53 | 135.09 | 135.48 | 609,543 | -0.89(-0.65%) |
Jun 09, 2021 | 138.28 | 138.67 | 135.65 | 136.37 | 754,746 | -2.64(-1.90%) |
Jun 08, 2021 | 139.19 | 140.14 | 137.47 | 139.01 | 519,705 | -0.70(-0.50%) |
Jun 07, 2021 | 138.53 | 143.90 | 137.85 | 139.71 | 722,796 | +0.93(+0.67%) |
Jun 04, 2021 | 141.50 | 143.26 | 137.80 | 138.78 | 1,292,520 | -3.11(-2.19%) |
Jun 03, 2021 | 142.12 | 144.91 | 141.64 | 141.89 | 710,059 | -2.64(-1.83%) |
Jun 02, 2021 | 145.76 | 146.23 | 144.06 | 144.53 | 314,031 | -1.15(-0.79%) |
Jun 01, 2021 | 147.28 | 147.31 | 145.12 | 145.69 | 347,854 | -0.03(-0.02%) |
May 28, 2021 | 145.69 | 146.14 | 142.96 | 145.72 | 341,813 | +0.61(+0.42%) |
May 27, 2021 | 146.15 | 147.29 | 143.95 | 145.10 | 473,244 | +0.46(+0.32%) |
May 26, 2021 | 144.36 | 146.39 | 142.68 | 144.64 | 473,972 | -0.07(-0.05%) |
May 25, 2021 | 147.84 | 148.44 | 144.40 | 144.71 | 404,653 | -1.70(-1.16%) |
May 24, 2021 | 147.23 | 147.47 | 145.51 | 146.42 | 306,583 | -0.18(-0.12%) |
May 21, 2021 | 145.53 | 148.24 | 145.41 | 146.59 | 469,072 | +0.26(+0.17%) |
May 20, 2021 | 144.43 | 146.86 | 143.01 | 146.34 | 337,484 | +2.35(+1.63%) |
May 19, 2021 | 140.02 | 144.31 | 139.71 | 143.99 | 378,996 | -0.02(-0.01%) |
May 18, 2021 | 146.07 | 146.84 | 143.83 | 144.00 | 316,509 | -2.34(-1.60%) |
May 17, 2021 | 146.33 | 146.71 | 144.21 | 146.35 | 211,636 | -1.18(-0.80%) |
May 14, 2021 | 144.45 | 148.03 | 143.47 | 147.53 | 461,360 | +4.42(+3.09%) |
May 13, 2021 | 140.72 | 145.01 | 140.72 | 143.11 | 418,403 | +2.22(+1.58%) |
May 12, 2021 | 145.03 | 147.54 | 140.26 | 140.89 | 752,769 | -5.02(-3.44%) |
May 11, 2021 | 146.56 | 147.92 | 144.78 | 145.90 | 728,364 | -3.88(-2.59%) |
May 10, 2021 | 154.70 | 154.85 | 149.68 | 149.78 | 434,556 | -3.68(-2.40%) |
May 07, 2021 | 152.31 | 155.53 | 150.03 | 153.46 | 425,522 | -0.53(-0.34%) |
May 06, 2021 | 154.26 | 154.73 | 150.11 | 153.99 | 422,257 | +0.16(+0.10%) |
May 05, 2021 | 153.88 | 154.81 | 151.56 | 153.83 | 352,705 | +1.24(+0.81%) |
May 04, 2021 | 150.29 | 152.84 | 147.26 | 152.59 | 682,084 | +1.56(+1.04%) |
May 03, 2021 | 153.09 | 155.01 | 150.46 | 151.03 | 697,489 | -3.12(-2.02%) |
Apr 30, 2021 | 151.56 | 157.14 | 150.49 | 154.15 | 1,365,442 | +1.79(+1.17%) |
Apr 29, 2021 | 151.50 | 153.00 | 150.31 | 152.36 | 528,020 | +2.22(+1.48%) |
Apr 28, 2021 | 148.28 | 151.20 | 147.47 | 150.13 | 382,071 | +1.28(+0.86%) |
Apr 27, 2021 | 146.12 | 149.06 | 146.12 | 148.85 | 459,391 | +2.29(+1.56%) |
Apr 26, 2021 | 147.56 | 148.24 | 146.34 | 146.56 | 324,769 | +0.40(+0.28%) |
Apr 23, 2021 | 141.65 | 146.52 | 141.65 | 146.16 | 328,246 | +4.80(+3.40%) |
Apr 22, 2021 | 141.11 | 143.81 | 140.03 | 141.36 | 273,592 | +0.25(+0.17%) |
Apr 21, 2021 | 138.31 | 141.42 | 138.06 | 141.11 | 436,370 | +1.98(+1.42%) |
Apr 20, 2021 | 142.90 | 142.90 | 138.39 | 139.14 | 475,212 | -4.78(-3.32%) |
Apr 19, 2021 | 144.73 | 145.20 | 143.27 | 143.92 | 339,336 | -1.28(-0.88%) |
Apr 16, 2021 | 146.46 | 146.46 | 144.03 | 145.20 | 499,638 | +0.04(+0.03%) |
Apr 15, 2021 | 146.13 | 146.13 | 143.87 | 145.16 | 426,369 | -0.29(-0.20%) |
Apr 14, 2021 | 144.48 | 146.87 | 144.12 | 145.45 | 296,513 | +1.89(+1.32%) |
Apr 13, 2021 | 145.81 | 146.35 | 142.37 | 143.56 | 377,250 | -2.34(-1.60%) |
Apr 12, 2021 | 144.44 | 146.29 | 143.65 | 145.90 | 455,889 | +1.77(+1.23%) |
Apr 09, 2021 | 143.89 | 144.41 | 142.50 | 144.13 | 329,060 | +0.54(+0.38%) |
Apr 08, 2021 | 142.13 | 143.74 | 141.00 | 143.59 | 422,493 | +1.57(+1.11%) |
Apr 07, 2021 | 142.03 | 144.59 | 140.79 | 142.02 | 346,214 | +0.80(+0.56%) |
Apr 06, 2021 | 141.68 | 142.69 | 140.72 | 141.22 | 329,130 | -1.59(-1.12%) |
Apr 05, 2021 | 143.21 | 144.77 | 142.04 | 142.81 | 380,158 | +1.72(+1.22%) |
Apr 01, 2021 | 139.72 | 142.16 | 138.83 | 141.09 | 437,628 | +1.25(+0.89%) |
Mar 31, 2021 | 138.92 | 142.11 | 138.83 | 139.84 | 492,762 | +0.57(+0.41%) |
Mar 30, 2021 | 139.10 | 142.09 | 138.47 | 139.27 | 340,955 | +0.44(+0.32%) |
Mar 29, 2021 | 137.25 | 140.55 | 135.60 | 138.83 | 740,659 | -0.57(-0.41%) |
Mar 26, 2021 | 138.95 | 139.62 | 136.41 | 139.40 | 493,641 | +2.78(+2.04%) |
Mar 25, 2021 | 132.18 | 136.98 | 130.06 | 136.62 | 551,341 | +3.65(+2.75%) |
Mar 24, 2021 | 134.57 | 137.88 | 132.89 | 132.97 | 512,186 | -1.88(-1.39%) |
Mar 23, 2021 | 141.29 | 142.65 | 133.91 | 134.85 | 847,901 | -7.57(-5.32%) |
Mar 22, 2021 | 143.61 | 144.52 | 141.53 | 142.42 | 503,912 | -1.49(-1.03%) |
Mar 19, 2021 | 142.41 | 145.28 | 141.25 | 143.91 | 896,198 | +2.09(+1.47%) |
Mar 18, 2021 | 142.40 | 143.65 | 141.09 | 141.82 | 1,281,826 | +0.81(+0.57%) |
Mar 17, 2021 | 139.44 | 141.28 | 138.35 | 141.01 | 464,866 | +2.64(+1.90%) |
Mar 16, 2021 | 141.47 | 141.56 | 137.15 | 138.38 | 701,019 | -3.71(-2.61%) |
Mar 15, 2021 | 140.37 | 142.14 | 138.40 | 142.09 | 328,299 | +1.26(+0.89%) |
Mar 12, 2021 | 141.25 | 142.29 | 140.42 | 140.83 | 474,747 | +1.01(+0.72%) |
Mar 11, 2021 | 137.96 | 140.69 | 137.03 | 139.82 | 565,265 | +2.09(+1.52%) |
Mar 10, 2021 | 135.56 | 138.38 | 134.40 | 137.72 | 484,496 | +2.80(+2.07%) |
Mar 09, 2021 | 132.67 | 135.94 | 129.67 | 134.93 | 718,171 | +2.26(+1.70%) |
Mar 08, 2021 | 132.89 | 135.36 | 132.10 | 132.67 | 710,406 | +1.08(+0.82%) |
Mar 05, 2021 | 130.99 | 132.21 | 125.94 | 131.59 | 1,236,258 | +2.35(+1.82%) |
Mar 04, 2021 | 133.34 | 133.34 | 127.41 | 129.24 | 1,741,173 | -3.01(-2.28%) |
Mar 03, 2021 | 133.51 | 135.51 | 131.93 | 132.25 | 689,728 | +0.08(+0.06%) |
Mar 02, 2021 | 132.58 | 133.41 | 130.82 | 132.18 | 733,253 | -0.71(-0.53%) |