Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.04 | 112.77 | 112.70 | 3,285,441 | +3.48(+3.19%) | |
Jan 28, 2022 | 106.62 | 109.33 | 105.15 | 109.22 | 2,676,254 | +2.33(+2.18%) |
Jan 27, 2022 | 111.96 | 112.83 | 105.50 | 106.89 | 3,101,731 | -3.28(-2.98%) |
Jan 26, 2022 | 113.53 | 116.09 | 108.72 | 110.17 | 2,208,724 | -1.53(-1.37%) |
Jan 25, 2022 | 113.84 | 116.32 | 111.37 | 111.70 | 2,108,887 | -5.55(-4.73%) |
Jan 24, 2022 | 112.61 | 117.47 | 109.08 | 117.25 | 4,165,351 | +1.41(+1.22%) |
Jan 21, 2022 | 118.56 | 121.47 | 115.56 | 115.84 | 3,249,332 | -2.82(-2.38%) |
Jan 20, 2022 | 118.04 | 122.08 | 117.41 | 118.66 | 2,117,494 | +2.39(+2.06%) |
Jan 19, 2022 | 115.76 | 119.38 | 115.16 | 116.27 | 1,864,635 | +0.40(+0.35%) |
Jan 18, 2022 | 118.14 | 119.05 | 115.09 | 115.87 | 3,512,057 | -5.22(-4.31%) |
Jan 14, 2022 | 121.09 | 0 | -2.11(-1.71%) | |||
Jan 13, 2022 | 128.80 | 128.87 | 122.58 | 123.20 | 2,610,863 | -0.88(-0.71%) |
Jan 12, 2022 | 127.88 | 127.88 | 121.46 | 124.08 | 2,080,291 | -1.92(-1.52%) |
Jan 11, 2022 | 126.12 | 129.51 | 123.72 | 126.00 | 1,809,119 | -0.56(-0.44%) |
Jan 10, 2022 | 123.50 | 126.65 | 119.33 | 126.56 | 2,109,555 | +1.29(+1.03%) |
Jan 07, 2022 | 125.91 | 128.37 | 124.92 | 125.27 | 1,262,582 | -0.79(-0.63%) |
Jan 06, 2022 | 125.49 | 128.56 | 122.56 | 126.06 | 2,258,133 | +0.54(+0.43%) |
Jan 05, 2022 | 132.03 | 133.10 | 124.90 | 125.52 | 2,813,438 | -7.45(-5.60%) |
Jan 04, 2022 | 136.99 | 136.99 | 129.61 | 132.97 | 2,445,826 | -1.26(-0.94%) |
Jan 03, 2022 | 132.90 | 136.76 | 131.38 | 134.23 | 2,364,887 | +1.98(+1.50%) |
Dec 31, 2021 | 133.20 | 134.84 | 132.12 | 132.25 | 1,220,381 | -0.95(-0.71%) |
Dec 30, 2021 | 130.00 | 134.97 | 129.96 | 133.20 | 1,273,707 | +3.20(+2.46%) |
Dec 29, 2021 | 132.24 | 132.99 | 129.86 | 130.00 | 1,137,338 | -2.94(-2.21%) |
Dec 28, 2021 | 134.05 | 135.21 | 132.80 | 132.94 | 1,269,859 | -1.07(-0.80%) |
Dec 27, 2021 | 133.73 | 135.09 | 132.50 | 134.01 | 1,643,316 | +0.57(+0.43%) |
Dec 23, 2021 | 131.60 | 134.52 | 130.65 | 133.44 | 1,390,587 | +2.05(+1.56%) |
Dec 22, 2021 | 131.00 | 131.99 | 129.02 | 131.39 | 1,117,794 | -0.10(-0.08%) |
Dec 21, 2021 | 131.49 | 132.41 | 126.62 | 131.49 | 2,378,312 | +5.65(+4.49%) |
Dec 20, 2021 | 124.00 | 128.23 | 122.26 | 125.84 | 2,659,119 | -0.81(-0.64%) |
Dec 17, 2021 | 123.18 | 128.60 | 119.63 | 126.65 | 6,722,935 | +2.21(+1.78%) |
Dec 16, 2021 | 124.87 | 125.91 | 121.69 | 124.44 | 3,374,303 | +0.63(+0.51%) |
Dec 15, 2021 | 123.27 | 124.41 | 118.51 | 123.81 | 3,803,310 | +1.00(+0.81%) |
Dec 14, 2021 | 124.07 | 126.31 | 121.85 | 122.81 | 2,666,935 | -8.70(-6.62%) |
Dec 13, 2021 | 129.92 | 131.51 | 126.01 | 131.51 | 2,318,598 | +1.17(+0.90%) |
Dec 10, 2021 | 133.96 | 134.39 | 129.74 | 130.34 | 1,624,828 | -1.87(-1.41%) |
Dec 09, 2021 | 134.71 | 137.12 | 131.89 | 132.21 | 1,872,335 | -3.39(-2.50%) |
Dec 08, 2021 | 134.00 | 141.40 | 133.37 | 135.60 | 3,916,194 | +1.15(+0.86%) |
Dec 07, 2021 | 131.96 | 137.74 | 131.86 | 134.45 | 2,773,938 | +5.01(+3.87%) |
Dec 06, 2021 | 125.96 | 129.86 | 123.84 | 129.44 | 3,628,164 | +3.25(+2.58%) |
Dec 03, 2021 | 129.08 | 129.08 | 120.89 | 126.19 | 3,298,549 | -2.09(-1.63%) |
Dec 02, 2021 | 127.69 | 129.07 | 125.65 | 128.28 | 3,239,460 | -0.75(-0.58%) |
Dec 01, 2021 | 133.31 | 134.95 | 126.64 | 129.03 | 6,040,195 | -0.96(-0.74%) |
Nov 30, 2021 | 133.03 | 134.00 | 132.13 | 129.99 | 3,124,543 | -4.09(-3.05%) |
Nov 29, 2021 | 135.74 | 135.84 | 132.94 | 134.08 | 2,684,256 | +0.41(+0.31%) |
Nov 26, 2021 | 134.86 | 134.98 | 130.79 | 133.67 | 2,490,558 | -3.74(-2.72%) |
Nov 24, 2021 | 133.94 | 137.53 | 132.93 | 137.41 | 2,025,891 | +2.34(+1.73%) |
Nov 23, 2021 | 137.56 | 138.57 | 133.76 | 135.07 | 3,193,150 | -2.28(-1.66%) |
Nov 22, 2021 | 141.99 | 143.65 | 134.67 | 137.35 | 4,620,621 | -3.05(-2.17%) |
Nov 19, 2021 | 141.92 | 142.39 | 139.53 | 140.40 | 3,256,460 | -1.99(-1.40%) |
Nov 18, 2021 | 147.49 | 142.55 | 141.57 | 142.39 | 2,782,768 | -5.22(-3.54%) |
Nov 17, 2021 | 146.80 | 148.53 | 145.19 | 147.61 | 1,842,365 | +0.86(+0.59%) |
Nov 16, 2021 | 147.70 | 148.00 | 144.23 | 146.75 | 1,399,609 | -1.67(-1.13%) |
Nov 15, 2021 | 147.20 | 149.83 | 146.54 | 148.42 | 1,588,095 | +1.47(+1.00%) |
Nov 12, 2021 | 150.15 | 151.95 | 146.22 | 146.95 | 3,650,488 | -2.80(-1.87%) |
Nov 11, 2021 | 154.68 | 155.48 | 149.58 | 149.75 | 2,116,171 | -4.65(-3.01%) |
Nov 10, 2021 | 154.13 | 154.40 | 2,040,302 | -1.19(-0.76%) | ||
Nov 09, 2021 | 156.72 | 156.86 | 151.76 | 155.59 | 2,134,203 | -0.32(-0.21%) |
Nov 08, 2021 | 160.48 | 160.90 | 155.43 | 155.91 | 2,920,561 | -4.82(-3.00%) |
Nov 05, 2021 | 158.00 | 164.56 | 158.00 | 160.73 | 2,527,858 | +3.75(+2.39%) |
Nov 04, 2021 | 152.05 | 159.19 | 150.46 | 156.98 | 2,433,769 | +4.04(+2.64%) |
Nov 03, 2021 | 148.55 | 156.07 | 145.75 | 152.94 | 3,933,793 | +4.39(+2.96%) |
Nov 02, 2021 | 152.86 | 153.29 | 146.11 | 148.55 | 3,622,092 | -5.54(-3.60%) |
Nov 01, 2021 | 150.80 | 154.21 | 153.59 | 154.09 | 2,038,343 | +3.31(+2.20%) |
Oct 29, 2021 | 155.86 | 155.91 | 149.55 | 150.78 | 3,398,411 | -5.29(-3.39%) |
Oct 28, 2021 | 159.13 | 154.96 | 156.07 | 2,693,529 | -2.39(-1.51%) | |
Oct 27, 2021 | 162.86 | 164.03 | 158.34 | 158.46 | 2,016,867 | -4.74(-2.90%) |
Oct 26, 2021 | 167.90 | 163.20 | 2,519,333 | -4.45(-2.65%) | ||
Oct 25, 2021 | 168.04 | 167.65 | 2,997,216 | -1.67(-0.99%) | ||
Oct 22, 2021 | 172.43 | 174.50 | 168.49 | 169.32 | 3,667,787 | -6.21(-3.54%) |
Oct 21, 2021 | 158.97 | 182.00 | 158.11 | 175.53 | 8,057,219 | +16.33(+10.26%) |
Oct 20, 2021 | 161.52 | 161.59 | 158.36 | 159.20 | 1,588,037 | -1.49(-0.93%) |
Oct 19, 2021 | 159.00 | 162.72 | 158.10 | 160.69 | 1,966,134 | +2.46(+1.55%) |
Oct 18, 2021 | 159.02 | 159.43 | 155.77 | 158.23 | 2,152,601 | -1.79(-1.12%) |
Oct 15, 2021 | 157.99 | 160.08 | 156.16 | 160.02 | 1,921,459 | +3.01(+1.92%) |
Oct 14, 2021 | 161.21 | 161.58 | 156.70 | 157.01 | 3,385,423 | -1.95(-1.23%) |
Oct 13, 2021 | 160.11 | 160.33 | 157.12 | 158.96 | 2,311,116 | +0.16(+0.10%) |
Oct 12, 2021 | 155.96 | 159.40 | 155.96 | 158.80 | 1,214,099 | +3.16(+2.03%) |
Oct 11, 2021 | 156.44 | 158.52 | 155.46 | 155.64 | 1,179,902 | -1.90(-1.21%) |
Oct 08, 2021 | 160.17 | 160.65 | 157.36 | 157.54 | 1,759,318 | -2.39(-1.49%) |
Oct 07, 2021 | 158.61 | 161.38 | 158.50 | 159.93 | 2,661,041 | +2.62(+1.67%) |
Oct 06, 2021 | 152.10 | 157.48 | 151.78 | 157.31 | 1,863,209 | +2.81(+1.82%) |
Oct 05, 2021 | 153.57 | 155.13 | 152.49 | 154.50 | 1,892,730 | +1.85(+1.21%) |
Oct 04, 2021 | 157.87 | 157.87 | 150.11 | 152.65 | 2,997,743 | -5.98(-3.77%) |
Oct 01, 2021 | 157.25 | 160.62 | 154.87 | 158.63 | 2,606,300 | +1.64(+1.04%) |
Sep 30, 2021 | 152.94 | 158.72 | 152.94 | 156.99 | 4,428,472 | +4.61(+3.03%) |
Sep 29, 2021 | 158.22 | 161.46 | 151.79 | 152.38 | 4,269,353 | -4.11(-2.63%) |
Sep 28, 2021 | 162.94 | 165.14 | 156.05 | 156.49 | 4,371,712 | -8.15(-4.95%) |
Sep 27, 2021 | 159.55 | 165.61 | 158.98 | 164.64 | 3,829,997 | +3.73(+2.32%) |
Sep 24, 2021 | 154.46 | 161.36 | 153.12 | 160.91 | 4,332,314 | +6.14(+3.97%) |
Sep 23, 2021 | 154.51 | 155.42 | 152.36 | 154.77 | 2,514,215 | +1.12(+0.73%) |
Sep 22, 2021 | 151.50 | 154.40 | 150.29 | 153.65 | 2,675,803 | +1.73(+1.14%) |
Sep 21, 2021 | 152.00 | 153.02 | 148.16 | 151.92 | 3,241,163 | +0.42(+0.28%) |
Sep 20, 2021 | 155.96 | 157.00 | 148.67 | 151.50 | 4,257,855 | -5.64(-3.59%) |
Sep 17, 2021 | 160.59 | 160.59 | 154.71 | 157.14 | 54,374,808 | -2.92(-1.82%) |
Sep 16, 2021 | 158.15 | 160.66 | 157.75 | 160.06 | 4,811,923 | +1.17(+0.74%) |
Sep 15, 2021 | 157.79 | 159.97 | 156.60 | 158.89 | 4,088,088 | +1.53(+0.97%) |
Sep 14, 2021 | 161.72 | 162.43 | 156.84 | 157.36 | 3,572,527 | -4.65(-2.87%) |
Sep 13, 2021 | 165.16 | 166.00 | 158.74 | 162.01 | 4,857,450 | -2.37(-1.44%) |
Sep 10, 2021 | 158.54 | 171.52 | 153.40 | 164.38 | 11,936,664 | +6.67(+4.23%) |
Sep 09, 2021 | 157.13 | 160.10 | 156.68 | 157.71 | 3,313,617 | -0.58(-0.37%) |
Sep 08, 2021 | 158.73 | 162.00 | 157.24 | 158.29 | 5,153,563 | -1.07(-0.67%) |
Sep 07, 2021 | 161.01 | 162.70 | 155.82 | 159.36 | 18,252,158 | +11.17(+7.54%) |
Sep 03, 2021 | 145.34 | 148.67 | 144.09 | 148.19 | 3,108,801 | +1.08(+0.73%) |
Sep 02, 2021 | 143.09 | 148.34 | 140.35 | 147.11 | 6,495,306 | +8.49(+6.12%) |
Sep 01, 2021 | 139.06 | 141.67 | 137.68 | 138.62 | 2,615,355 | +1.18(+0.86%) |
Aug 31, 2021 | 139.94 | 140.05 | 136.83 | 137.44 | 2,273,385 | -2.09(-1.50%) |
Aug 30, 2021 | 140.76 | 142.41 | 138.02 | 139.53 | 2,107,294 | -1.47(-1.04%) |
Aug 27, 2021 | 136.74 | 142.01 | 136.66 | 141.00 | 2,557,535 | +4.26(+3.12%) |
Aug 26, 2021 | 137.21 | 139.17 | 136.33 | 136.74 | 2,182,837 | -0.19(-0.14%) |
Aug 25, 2021 | 138.40 | 138.98 | 134.65 | 136.93 | 2,570,519 | -3.23(-2.30%) |
Aug 24, 2021 | 137.40 | 141.92 | 137.16 | 140.16 | 3,616,907 | +3.63(+2.66%) |
Aug 23, 2021 | 133.50 | 137.15 | 132.63 | 136.53 | 3,114,377 | +3.87(+2.92%) |
Aug 20, 2021 | 133.40 | 133.52 | 130.88 | 132.66 | 1,708,295 | -0.89(-0.67%) |
Aug 19, 2021 | 131.46 | 134.53 | 130.82 | 133.55 | 2,814,730 | -0.18(-0.13%) |
Aug 18, 2021 | 131.15 | 136.08 | 131.09 | 133.73 | 2,458,061 | +2.89(+2.21%) |
Aug 17, 2021 | 133.92 | 134.15 | 129.75 | 130.84 | 2,837,645 | -3.87(-2.87%) |
Aug 16, 2021 | 135.09 | 135.87 | 131.78 | 134.71 | 2,748,827 | -1.54(-1.13%) |
Aug 13, 2021 | 138.97 | 139.41 | 134.85 | 136.25 | 2,740,042 | -2.85(-2.05%) |
Aug 12, 2021 | 139.90 | 140.94 | 136.73 | 139.10 | 2,408,846 | -1.35(-0.96%) |
Aug 11, 2021 | 140.77 | 141.33 | 136.60 | 140.45 | 2,587,372 | +1.48(+1.06%) |
Aug 10, 2021 | 141.41 | 142.02 | 138.28 | 138.97 | 2,819,935 | -2.15(-1.52%) |
Aug 09, 2021 | 145.40 | 145.95 | 140.93 | 141.12 | 2,997,853 | -4.67(-3.20%) |
Aug 06, 2021 | 146.40 | 148.07 | 145.05 | 145.79 | 2,641,760 | -0.57(-0.39%) |
Aug 05, 2021 | 149.88 | 150.25 | 145.00 | 146.36 | 4,417,277 | -4.21(-2.80%) |
Aug 04, 2021 | 152.10 | 152.80 | 146.47 | 150.57 | 6,548,853 | -7.90(-4.99%) |
Aug 03, 2021 | 162.45 | 162.45 | 155.23 | 158.47 | 2,353,740 | -2.87(-1.78%) |
Aug 02, 2021 | 161.05 | 163.00 | 157.01 | 161.34 | 1,592,108 | +2.07(+1.30%) |
Jul 30, 2021 | 161.44 | 161.96 | 159.04 | 159.27 | 1,359,723 | -4.13(-2.53%) |
Jul 29, 2021 | 163.70 | 165.22 | 162.20 | 163.40 | 911,234 | -0.22(-0.13%) |
Jul 28, 2021 | 162.91 | 167.00 | 162.15 | 163.62 | 1,737,407 | +1.44(+0.89%) |
Jul 27, 2021 | 164.57 | 165.39 | 159.07 | 162.18 | 1,423,389 | -2.05(-1.25%) |
Jul 26, 2021 | 165.18 | 165.54 | 162.11 | 164.23 | 1,286,344 | -1.63(-0.98%) |
Jul 23, 2021 | 161.18 | 168.21 | 161.18 | 165.86 | 2,363,343 | +5.36(+3.34%) |
Jul 22, 2021 | 159.29 | 160.69 | 157.63 | 160.50 | 884,043 | +0.80(+0.50%) |
Jul 21, 2021 | 154.30 | 160.86 | 154.17 | 159.70 | 1,846,168 | +5.93(+3.86%) |
Jul 20, 2021 | 153.51 | 155.59 | 153.07 | 153.77 | 4,783,146 | +0.44(+0.29%) |
Jul 19, 2021 | 159.50 | 160.00 | 152.48 | 153.33 | 3,142,386 | -7.84(-4.86%) |
Jul 16, 2021 | 163.17 | 163.32 | 158.98 | 161.17 | 1,128,362 | -1.66(-1.02%) |
Jul 15, 2021 | 162.10 | 164.55 | 158.16 | 162.83 | 2,185,103 | +1.42(+0.88%) |
Jul 14, 2021 | 165.25 | 166.79 | 160.26 | 161.41 | 1,353,215 | -3.20(-1.94%) |
Jul 13, 2021 | 162.75 | 166.68 | 162.19 | 164.61 | 1,760,934 | +1.77(+1.09%) |
Jul 12, 2021 | 163.21 | 164.30 | 161.30 | 162.84 | 1,385,202 | +0.21(+0.13%) |
Jul 09, 2021 | 159.76 | 162.78 | 158.14 | 162.63 | 1,436,175 | +4.38(+2.77%) |
Jul 08, 2021 | 154.98 | 158.90 | 154.31 | 158.25 | 1,217,292 | +0.56(+0.36%) |
Jul 07, 2021 | 162.49 | 162.49 | 156.72 | 157.69 | 1,438,122 | -3.55(-2.20%) |
Jul 06, 2021 | 161.35 | 163.21 | 160.25 | 161.24 | 1,076,896 | -0.16(-0.10%) |
Jul 02, 2021 | 160.41 | 163.90 | 159.66 | 161.40 | 1,270,284 | +1.92(+1.20%) |
Jul 01, 2021 | 160.60 | 163.64 | 157.95 | 159.48 | 1,881,056 | -1.77(-1.10%) |
Jun 30, 2021 | 162.27 | 163.12 | 160.58 | 161.25 | 1,532,866 | -1.03(-0.63%) |
Jun 29, 2021 | 160.50 | 162.98 | 159.28 | 162.28 | 1,285,484 | +0.75(+0.46%) |
Jun 28, 2021 | 161.14 | 162.29 | 159.28 | 161.53 | 1,922,106 | -0.47(-0.29%) |
Jun 25, 2021 | 165.47 | 165.71 | 161.33 | 162.00 | 4,200,297 | -2.27(-1.38%) |
Jun 24, 2021 | 162.60 | 167.46 | 162.56 | 164.27 | 2,195,081 | +2.74(+1.70%) |
Jun 23, 2021 | 158.82 | 162.17 | 156.37 | 161.53 | 2,032,434 | +2.47(+1.55%) |
Jun 22, 2021 | 155.96 | 159.99 | 154.81 | 159.06 | 2,443,942 | +3.34(+2.14%) |
Jun 21, 2021 | 154.52 | 157.14 | 151.30 | 155.72 | 2,235,081 | +1.80(+1.17%) |
Jun 18, 2021 | 151.12 | 155.75 | 149.56 | 153.92 | 3,776,211 | +3.67(+2.44%) |
Jun 17, 2021 | 141.89 | 151.05 | 141.14 | 150.25 | 3,008,739 | +7.23(+5.06%) |
Jun 16, 2021 | 142.60 | 145.26 | 141.76 | 143.02 | 1,714,958 | +0.68(+0.48%) |
Jun 15, 2021 | 143.59 | 144.31 | 142.10 | 142.34 | 1,102,560 | -1.52(-1.06%) |
Jun 14, 2021 | 141.85 | 145.32 | 141.56 | 143.86 | 1,473,905 | +2.29(+1.62%) |
Jun 11, 2021 | 141.69 | 141.93 | 139.71 | 141.57 | 1,473,391 | -0.31(-0.22%) |
Jun 10, 2021 | 141.00 | 142.67 | 140.00 | 141.88 | 1,384,345 | +0.11(+0.08%) |
Jun 09, 2021 | 144.88 | 144.88 | 141.67 | 141.77 | 1,140,066 | -1.08(-0.76%) |
Jun 08, 2021 | 144.10 | 145.20 | 141.52 | 142.85 | 1,935,192 | -0.63(-0.44%) |
Jun 07, 2021 | 138.02 | 143.99 | 137.93 | 143.48 | 2,110,869 | +5.55(+4.02%) |
Jun 04, 2021 | 136.59 | 138.73 | 136.59 | 137.93 | 2,160,271 | +1.12(+0.82%) |
Jun 03, 2021 | 137.83 | 140.61 | 136.03 | 136.81 | 2,466,500 | -2.62(-1.88%) |
Jun 02, 2021 | 143.22 | 143.82 | 137.80 | 139.43 | 3,088,880 | -3.79(-2.65%) |
Jun 01, 2021 | 143.87 | 145.70 | 141.53 | 143.22 | 1,883,474 | -0.16(-0.11%) |
May 28, 2021 | 142.63 | 145.38 | 142.18 | 143.38 | 1,624,821 | +0.37(+0.26%) |
May 27, 2021 | 143.87 | 145.50 | 142.42 | 143.01 | 2,229,338 | -1.63(-1.13%) |
May 26, 2021 | 144.98 | 146.40 | 143.17 | 144.64 | 1,549,174 | +0.38(+0.26%) |
May 25, 2021 | 148.49 | 149.38 | 142.85 | 144.26 | 2,175,929 | -3.04(-2.06%) |
May 24, 2021 | 144.18 | 148.43 | 143.33 | 147.30 | 1,745,747 | +3.98(+2.78%) |
May 21, 2021 | 144.08 | 145.49 | 142.75 | 143.32 | 1,252,505 | +0.54(+0.38%) |
May 20, 2021 | 137.24 | 143.23 | 137.02 | 142.78 | 1,556,167 | +3.94(+2.84%) |
May 19, 2021 | 132.69 | 139.12 | 132.33 | 138.84 | 2,550,298 | +1.98(+1.45%) |
May 18, 2021 | 141.70 | 142.77 | 136.50 | 136.86 | 2,452,271 | -3.13(-2.24%) |
May 17, 2021 | 140.35 | 141.15 | 138.28 | 139.99 | 1,404,957 | -2.20(-1.55%) |
May 14, 2021 | 140.13 | 142.84 | 139.01 | 142.19 | 1,397,124 | +3.79(+2.74%) |
May 13, 2021 | 142.95 | 144.25 | 135.51 | 138.40 | 2,305,642 | -3.22(-2.27%) |
May 12, 2021 | 142.88 | 144.00 | 140.25 | 141.62 | 1,680,221 | -4.78(-3.27%) |
May 11, 2021 | 137.50 | 147.09 | 137.01 | 146.40 | 2,085,911 | +4.59(+3.24%) |
May 10, 2021 | 144.15 | 145.04 | 140.99 | 141.81 | 1,641,523 | -4.38(-3.00%) |
May 07, 2021 | 142.74 | 148.55 | 142.17 | 146.19 | 1,977,954 | +6.23(+4.45%) |
May 06, 2021 | 142.16 | 145.49 | 139.10 | 139.96 | 2,575,307 | -3.71(-2.58%) |
May 05, 2021 | 147.00 | 152.84 | 140.88 | 143.67 | 5,260,341 | +4.74(+3.41%) |
May 04, 2021 | 146.68 | 148.25 | 136.15 | 138.93 | 4,810,967 | -9.51(-6.41%) |
May 03, 2021 | 156.26 | 156.59 | 148.23 | 148.44 | 3,298,738 | -7.19(-4.62%) |
Apr 30, 2021 | 154.26 | 157.68 | 154.26 | 155.63 | 2,126,600 | -0.92(-0.59%) |
Apr 29, 2021 | 160.14 | 160.25 | 154.74 | 156.55 | 1,933,172 | -2.58(-1.62%) |
Apr 28, 2021 | 155.44 | 159.87 | 155.44 | 159.13 | 1,743,489 | +1.33(+0.84%) |
Apr 27, 2021 | 153.47 | 158.52 | 153.25 | 157.80 | 3,012,050 | +5.30(+3.48%) |
Apr 26, 2021 | 150.88 | 152.55 | 148.96 | 152.50 | 1,510,144 | +3.49(+2.34%) |
Apr 23, 2021 | 142.81 | 149.37 | 142.81 | 149.01 | 1,991,100 | +5.53(+3.85%) |
Apr 22, 2021 | 141.29 | 146.94 | 140.51 | 143.48 | 1,386,334 | +2.43(+1.72%) |
Apr 21, 2021 | 138.30 | 141.41 | 138.30 | 141.05 | 1,768,187 | +1.33(+0.95%) |
Apr 20, 2021 | 145.33 | 145.76 | 139.51 | 139.72 | 1,493,415 | -6.28(-4.30%) |
Apr 19, 2021 | 145.29 | 146.75 | 143.07 | 146.00 | 964,330 | +0.70(+0.48%) |
Apr 16, 2021 | 145.92 | 146.54 | 144.16 | 145.30 | 1,157,500 | -1.17(-0.80%) |
Apr 15, 2021 | 146.65 | 147.71 | 145.82 | 146.47 | 1,426,838 | +2.29(+1.59%) |
Apr 14, 2021 | 146.00 | 146.79 | 143.90 | 144.18 | 900,889 | -1.97(-1.35%) |
Apr 13, 2021 | 142.36 | 146.94 | 142.36 | 146.15 | 1,371,540 | +1.62(+1.12%) |
Apr 12, 2021 | 145.56 | 148.94 | 143.54 | 144.53 | 1,448,461 | +0.66(+0.46%) |
Apr 09, 2021 | 144.33 | 144.76 | 141.49 | 143.87 | 1,425,200 | -1.68(-1.15%) |
Apr 08, 2021 | 143.95 | 145.66 | 141.07 | 145.55 | 2,715,169 | +3.69(+2.60%) |
Apr 07, 2021 | 142.89 | 142.90 | 140.07 | 141.86 | 1,249,674 | -1.28(-0.89%) |
Apr 06, 2021 | 144.39 | 144.97 | 141.90 | 143.14 | 1,319,522 | -1.01(-0.70%) |
Apr 05, 2021 | 142.23 | 144.76 | 140.63 | 144.15 | 1,402,556 | +1.49(+1.04%) |
Apr 01, 2021 | 139.54 | 144.80 | 139.50 | 142.66 | 2,330,200 | +5.28(+3.84%) |
Mar 31, 2021 | 133.32 | 139.75 | 133.32 | 137.38 | 2,868,266 | +5.90(+4.49%) |
Mar 30, 2021 | 132.44 | 132.58 | 129.68 | 131.48 | 2,386,085 | -1.67(-1.25%) |
Mar 29, 2021 | 137.60 | 138.70 | 131.80 | 133.15 | 2,671,251 | -5.12(-3.70%) |
Mar 26, 2021 | 134.51 | 138.36 | 132.32 | 138.27 | 2,608,600 | +3.67(+2.73%) |
Mar 25, 2021 | 137.35 | 139.08 | 133.27 | 134.60 | 3,247,056 | -5.20(-3.72%) |
Mar 24, 2021 | 146.79 | 147.05 | 139.21 | 139.80 | 2,316,066 | -6.09(-4.17%) |
Mar 23, 2021 | 154.54 | 156.29 | 145.85 | 145.89 | 2,424,033 | -9.00(-5.81%) |
Mar 22, 2021 | 153.37 | 156.06 | 151.84 | 154.89 | 1,505,434 | +2.19(+1.43%) |
Mar 19, 2021 | 147.88 | 153.84 | 146.36 | 152.70 | 3,207,500 | +5.56(+3.78%) |
Mar 18, 2021 | 151.41 | 152.30 | 146.33 | 147.14 | 2,001,010 | -7.27(-4.71%) |
Mar 17, 2021 | 151.43 | 156.51 | 150.25 | 154.41 | 1,424,744 | +0.22(+0.14%) |
Mar 16, 2021 | 155.72 | 157.46 | 152.14 | 154.19 | 1,486,251 | +0.26(+0.17%) |
Mar 15, 2021 | 152.50 | 156.55 | 151.81 | 153.93 | 1,570,698 | +0.55(+0.36%) |
Mar 12, 2021 | 154.23 | 155.00 | 149.34 | 153.38 | 1,643,100 | -1.97(-1.27%) |
Mar 11, 2021 | 150.97 | 157.90 | 150.52 | 155.35 | 2,235,272 | +8.50(+5.79%) |
Mar 10, 2021 | 152.60 | 154.29 | 144.88 | 146.85 | 1,953,561 | -5.26(-3.46%) |
Mar 09, 2021 | 148.85 | 154.31 | 148.85 | 152.11 | 2,275,721 | +6.55(+4.50%) |
Mar 08, 2021 | 146.30 | 148.97 | 143.49 | 145.56 | 3,837,126 | -0.73(-0.50%) |
Mar 05, 2021 | 149.01 | 149.01 | 142.18 | 146.29 | 5,159,200 | +2.63(+1.83%) |
Mar 04, 2021 | 146.23 | 149.22 | 140.01 | 143.66 | 3,262,709 | -3.68(-2.50%) |
Mar 03, 2021 | 151.48 | 152.72 | 146.12 | 147.34 | 1,838,063 | -5.17(-3.39%) |
Mar 02, 2021 | 156.99 | 157.36 | 152.13 | 152.51 | 1,944,127 | -4.01(-2.56%) |
Mar 01, 2021 | 157.87 | 157.87 | 153.88 | 156.52 | 1,867,309 | +3.67(+2.40%) |
Feb 26, 2021 | 152.92 | 154.35 | 146.49 | 152.85 | 3,297,200 | +1.13(+0.74%) |
Feb 25, 2021 | 159.75 | 161.85 | 151.09 | 151.72 | 2,819,354 | -9.07(-5.64%) |
Feb 24, 2021 | 160.01 | 161.90 | 157.28 | 160.79 | 2,360,239 | -0.54(-0.33%) |
Feb 23, 2021 | 155.43 | 161.97 | 151.15 | 161.33 | 2,675,224 | +4.62(+2.95%) |
Feb 22, 2021 | 159.83 | 160.48 | 155.88 | 156.71 | 3,261,127 | -4.24(-2.63%) |
Feb 19, 2021 | 164.02 | 164.02 | 160.00 | 160.95 | 2,652,400 | -1.29(-0.80%) |
Feb 18, 2021 | 159.04 | 163.40 | 156.28 | 162.24 | 2,404,563 | +1.44(+0.90%) |
Feb 17, 2021 | 162.81 | 163.89 | 159.54 | 160.80 | 2,289,806 | -4.06(-2.46%) |
Feb 16, 2021 | 170.65 | 171.10 | 164.46 | 164.86 | 1,957,540 | -4.67(-2.75%) |
Feb 12, 2021 | 172.16 | 172.34 | 166.85 | 169.53 | 2,186,500 | -2.60(-1.51%) |
Feb 11, 2021 | 171.02 | 174.68 | 167.20 | 172.13 | 4,891,159 | +1.06(+0.62%) |
Feb 10, 2021 | 165.60 | 173.54 | 162.52 | 171.07 | 4,871,797 | +12.20(+7.68%) |
Feb 09, 2021 | 159.00 | 160.77 | 154.03 | 158.87 | 4,693,563 | -0.13(-0.08%) |
Feb 08, 2021 | 160.17 | 162.96 | 156.77 | 159.00 | 4,193,388 | -0.82(-0.51%) |
Feb 05, 2021 | 151.46 | 159.99 | 149.70 | 159.82 | 3,532,600 | +9.19(+6.10%) |
Feb 04, 2021 | 141.77 | 150.86 | 141.20 | 150.63 | 4,897,040 | +12.51(+9.06%) |
Feb 03, 2021 | 146.00 | 147.92 | 137.58 | 138.12 | 8,961,356 | -11.97(-7.98%) |
Feb 02, 2021 | 149.20 | 150.35 | 146.40 | 150.09 | 2,750,319 | +4.14(+2.84%) |