Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 100.69 | 104.29 | 104.29 | 364,084 | +2.29(+2.25%) | |
Jan 28, 2022 | 100.55 | 102.00 | 97.88 | 102.00 | 313,620 | +1.50(+1.49%) |
Jan 27, 2022 | 102.25 | 103.28 | 99.38 | 100.50 | 405,555 | -1.37(-1.35%) |
Jan 26, 2022 | 105.10 | 105.79 | 101.63 | 101.88 | 443,456 | -2.43(-2.33%) |
Jan 25, 2022 | 103.79 | 105.67 | 100.48 | 104.31 | 450,596 | -0.94(-0.89%) |
Jan 24, 2022 | 99.39 | 105.39 | 97.86 | 105.25 | 701,904 | +4.17(+4.13%) |
Jan 21, 2022 | 104.61 | 104.95 | 100.97 | 101.07 | 644,503 | -3.96(-3.77%) |
Jan 20, 2022 | 108.93 | 109.89 | 104.78 | 105.03 | 429,158 | -3.58(-3.30%) |
Jan 19, 2022 | 109.42 | 110.32 | 107.33 | 108.61 | 252,588 | -0.66(-0.60%) |
Jan 18, 2022 | 111.89 | 112.28 | 109.07 | 109.26 | 284,516 | -3.79(-3.35%) |
Jan 14, 2022 | 113.06 | 0 | -1.26(-1.10%) | |||
Jan 13, 2022 | 111.65 | 115.94 | 111.22 | 114.31 | 283,528 | +2.76(+2.47%) |
Jan 12, 2022 | 114.80 | 115.27 | 111.50 | 111.56 | 436,839 | -4.03(-3.49%) |
Jan 11, 2022 | 117.18 | 117.39 | 114.61 | 115.59 | 389,812 | -1.77(-1.51%) |
Jan 10, 2022 | 117.68 | 118.13 | 114.74 | 117.36 | 349,381 | -0.86(-0.73%) |
Jan 07, 2022 | 116.98 | 119.92 | 116.68 | 118.21 | 344,279 | +0.88(+0.75%) |
Jan 06, 2022 | 119.06 | 121.23 | 117.15 | 117.34 | 388,381 | -1.35(-1.14%) |
Jan 05, 2022 | 117.70 | 120.80 | 117.61 | 118.69 | 427,715 | +1.39(+1.19%) |
Jan 04, 2022 | 114.75 | 117.66 | 114.75 | 117.29 | 390,911 | +3.24(+2.84%) |
Jan 03, 2022 | 111.97 | 115.01 | 111.47 | 114.05 | 327,482 | +2.58(+2.32%) |
Dec 31, 2021 | 112.00 | 113.99 | 111.42 | 111.47 | 167,922 | -0.56(-0.50%) |
Dec 30, 2021 | 112.48 | 113.81 | 111.71 | 112.03 | 275,931 | -0.46(-0.41%) |
Dec 29, 2021 | 111.78 | 113.46 | 111.53 | 112.49 | 213,573 | +0.64(+0.57%) |
Dec 28, 2021 | 111.43 | 113.65 | 111.07 | 111.85 | 220,543 | +0.05(+0.05%) |
Dec 27, 2021 | 110.15 | 112.19 | 109.53 | 111.80 | 284,730 | +0.80(+0.73%) |
Dec 23, 2021 | 108.71 | 111.14 | 107.20 | 111.00 | 324,487 | +3.34(+3.10%) |
Dec 22, 2021 | 107.95 | 108.52 | 106.73 | 107.66 | 299,535 | -0.30(-0.28%) |
Dec 21, 2021 | 105.47 | 109.06 | 105.12 | 107.96 | 402,448 | +3.44(+3.29%) |
Dec 20, 2021 | 104.02 | 104.85 | 101.47 | 104.52 | 444,923 | -0.33(-0.31%) |
Dec 17, 2021 | 104.63 | 106.18 | 102.44 | 104.85 | 528,992 | +0.21(+0.20%) |
Dec 16, 2021 | 108.21 | 108.91 | 104.37 | 104.64 | 372,354 | -2.74(-2.55%) |
Dec 15, 2021 | 105.87 | 107.52 | 103.90 | 107.38 | 413,166 | +1.14(+1.07%) |
Dec 14, 2021 | 106.74 | 107.93 | 105.91 | 106.25 | 574,737 | -0.66(-0.62%) |
Dec 13, 2021 | 110.28 | 110.94 | 105.98 | 106.91 | 393,692 | -3.93(-3.55%) |
Dec 10, 2021 | 110.40 | 111.05 | 108.74 | 110.84 | 253,282 | +1.16(+1.06%) |
Dec 09, 2021 | 110.92 | 112.08 | 109.57 | 109.68 | 234,458 | -2.50(-2.23%) |
Dec 08, 2021 | 111.75 | 114.57 | 110.67 | 112.18 | 321,371 | +1.76(+1.59%) |
Dec 07, 2021 | 111.81 | 112.90 | 110.00 | 110.42 | 313,188 | +0.17(+0.16%) |
Dec 06, 2021 | 106.48 | 111.66 | 106.15 | 110.25 | 464,178 | +5.14(+4.89%) |
Dec 03, 2021 | 105.94 | 107.66 | 104.76 | 105.11 | 431,861 | -1.16(-1.09%) |
Dec 02, 2021 | 103.57 | 107.02 | 103.57 | 106.27 | 565,931 | +2.81(+2.71%) |
Dec 01, 2021 | 108.21 | 109.98 | 103.46 | 103.46 | 572,614 | -2.27(-2.15%) |
Nov 30, 2021 | 106.88 | 108.11 | 105.27 | 105.73 | 476,880 | -2.10(-1.94%) |
Nov 29, 2021 | 112.61 | 113.09 | 106.98 | 107.83 | 642,738 | -3.32(-2.99%) |
Nov 26, 2021 | 111.23 | 112.63 | 108.41 | 111.15 | 405,869 | -3.42(-2.99%) |
Nov 24, 2021 | 112.65 | 116.19 | 111.22 | 114.57 | 455,758 | +1.05(+0.93%) |
Nov 23, 2021 | 121.31 | 122.07 | 112.98 | 113.52 | 944,100 | -10.36(-8.36%) |
Nov 22, 2021 | 123.33 | 125.64 | 123.05 | 123.88 | 489,543 | +0.88(+0.71%) |
Nov 19, 2021 | 122.61 | 123.41 | 121.36 | 123.00 | 364,097 | -0.54(-0.43%) |
Nov 18, 2021 | 124.01 | 123.61 | 121.54 | 123.54 | 397,344 | -0.41(-0.33%) |
Nov 17, 2021 | 122.11 | 124.50 | 121.32 | 123.95 | 281,689 | +1.64(+1.34%) |
Nov 16, 2021 | 124.89 | 124.99 | 122.17 | 122.31 | 437,052 | -2.43(-1.94%) |
Nov 15, 2021 | 126.51 | 127.99 | 124.26 | 124.74 | 263,511 | -0.75(-0.59%) |
Nov 12, 2021 | 125.52 | 127.68 | 125.12 | 125.48 | 255,309 | -1.01(-0.80%) |
Nov 11, 2021 | 127.10 | 128.53 | 126.32 | 126.50 | 236,949 | -0.69(-0.54%) |
Nov 10, 2021 | 126.71 | 127.19 | 247,279 | +0.13(+0.10%) | ||
Nov 09, 2021 | 129.11 | 129.43 | 125.75 | 127.06 | 350,573 | -1.72(-1.34%) |
Nov 08, 2021 | 127.06 | 129.04 | 125.41 | 128.78 | 439,344 | +2.28(+1.80%) |
Nov 05, 2021 | 125.65 | 127.99 | 123.33 | 126.51 | 492,730 | +3.21(+2.60%) |
Nov 04, 2021 | 119.45 | 123.76 | 119.42 | 123.30 | 443,330 | +4.14(+3.48%) |
Nov 03, 2021 | 115.16 | 120.60 | 115.16 | 119.16 | 376,033 | +3.50(+3.03%) |
Nov 02, 2021 | 118.72 | 118.72 | 113.53 | 115.66 | 358,558 | -3.13(-2.63%) |
Nov 01, 2021 | 115.54 | 119.45 | 117.55 | 118.78 | 482,618 | +3.39(+2.94%) |
Oct 29, 2021 | 113.44 | 116.56 | 113.44 | 115.40 | 486,256 | +1.34(+1.18%) |
Oct 28, 2021 | 111.91 | 114.59 | 111.35 | 114.05 | 331,221 | +2.41(+2.16%) |
Oct 27, 2021 | 112.37 | 113.42 | 111.15 | 111.64 | 264,734 | -0.48(-0.43%) |
Oct 26, 2021 | 111.84 | 112.13 | 285,457 | +0.67(+0.60%) | ||
Oct 25, 2021 | 112.78 | 112.80 | 111.12 | 111.46 | 317,737 | -1.40(-1.24%) |
Oct 22, 2021 | 113.52 | 114.64 | 112.48 | 112.86 | 363,395 | -0.70(-0.62%) |
Oct 21, 2021 | 114.60 | 116.01 | 112.97 | 113.56 | 433,778 | -1.19(-1.04%) |
Oct 20, 2021 | 114.65 | 116.61 | 113.45 | 114.75 | 494,873 | -1.70(-1.46%) |
Oct 19, 2021 | 117.29 | 118.04 | 116.03 | 116.45 | 263,408 | -0.49(-0.42%) |
Oct 18, 2021 | 115.55 | 117.56 | 114.83 | 116.94 | 263,823 | +1.37(+1.18%) |
Oct 15, 2021 | 119.73 | 120.56 | 115.10 | 115.58 | 358,378 | -2.53(-2.14%) |
Oct 14, 2021 | 116.81 | 119.02 | 116.31 | 118.11 | 212,595 | +1.94(+1.67%) |
Oct 13, 2021 | 118.03 | 118.90 | 115.31 | 116.17 | 352,582 | -2.11(-1.78%) |
Oct 12, 2021 | 120.56 | 121.48 | 117.99 | 118.28 | 257,708 | -2.03(-1.69%) |
Oct 11, 2021 | 120.54 | 122.50 | 120.29 | 120.32 | 170,121 | -0.02(-0.01%) |
Oct 08, 2021 | 122.09 | 123.26 | 120.27 | 120.33 | 200,654 | -1.88(-1.54%) |
Oct 07, 2021 | 124.29 | 124.93 | 121.69 | 122.21 | 222,256 | -0.72(-0.59%) |
Oct 06, 2021 | 121.09 | 123.45 | 120.14 | 122.93 | 229,546 | +0.33(+0.27%) |
Oct 05, 2021 | 122.78 | 124.89 | 121.94 | 122.61 | 252,489 | +0.17(+0.14%) |
Oct 04, 2021 | 123.83 | 125.47 | 121.68 | 122.44 | 319,965 | -1.61(-1.29%) |
Oct 01, 2021 | 121.23 | 124.41 | 120.56 | 124.04 | 324,076 | +4.04(+3.37%) |
Sep 30, 2021 | 122.42 | 122.42 | 119.38 | 120.00 | 303,972 | -2.03(-1.66%) |
Sep 29, 2021 | 123.27 | 125.33 | 121.78 | 122.02 | 219,289 | -0.89(-0.73%) |
Sep 28, 2021 | 126.40 | 127.48 | 122.53 | 122.92 | 343,251 | -4.18(-3.29%) |
Sep 27, 2021 | 125.05 | 128.61 | 124.89 | 127.09 | 375,294 | +2.72(+2.19%) |
Sep 24, 2021 | 124.87 | 127.00 | 122.57 | 124.38 | 469,884 | -0.11(-0.09%) |
Sep 23, 2021 | 120.62 | 125.19 | 120.62 | 124.49 | 545,054 | +5.03(+4.21%) |
Sep 22, 2021 | 115.98 | 120.97 | 115.98 | 119.46 | 466,116 | +3.48(+3.00%) |
Sep 21, 2021 | 113.24 | 117.41 | 113.24 | 115.98 | 728,230 | -3.22(-2.70%) |
Sep 20, 2021 | 116.97 | 119.69 | 116.71 | 119.20 | 508,634 | +0.26(+0.22%) |
Sep 17, 2021 | 116.98 | 119.59 | 116.18 | 118.94 | 586,230 | +1.89(+1.61%) |
Sep 16, 2021 | 116.05 | 118.04 | 115.98 | 117.06 | 169,705 | +1.43(+1.24%) |
Sep 15, 2021 | 114.74 | 115.77 | 112.90 | 115.62 | 368,105 | -0.47(-0.41%) |
Sep 14, 2021 | 119.06 | 119.06 | 115.72 | 116.09 | 283,270 | -2.51(-2.11%) |
Sep 13, 2021 | 117.24 | 118.75 | 115.63 | 118.60 | 198,887 | +2.11(+1.81%) |
Sep 10, 2021 | 118.71 | 119.46 | 116.38 | 116.49 | 211,821 | -1.46(-1.24%) |
Sep 09, 2021 | 117.97 | 119.54 | 117.02 | 117.95 | 357,851 | -0.40(-0.34%) |
Sep 08, 2021 | 120.33 | 121.17 | 118.02 | 118.35 | 316,943 | -3.17(-2.61%) |
Sep 07, 2021 | 122.27 | 124.14 | 121.08 | 121.53 | 308,256 | -1.45(-1.18%) |
Sep 03, 2021 | 124.97 | 125.09 | 121.67 | 122.98 | 342,554 | -2.19(-1.75%) |
Sep 02, 2021 | 125.51 | 125.79 | 123.90 | 125.16 | 264,428 | -0.25(-0.20%) |
Sep 01, 2021 | 123.98 | 125.58 | 122.77 | 125.41 | 294,071 | +2.20(+1.79%) |
Aug 31, 2021 | 121.46 | 123.61 | 121.06 | 123.21 | 552,346 | +1.84(+1.52%) |
Aug 30, 2021 | 123.95 | 123.95 | 120.30 | 121.36 | 301,333 | -2.59(-2.09%) |
Aug 27, 2021 | 120.65 | 124.66 | 120.65 | 123.95 | 279,119 | +3.39(+2.81%) |
Aug 26, 2021 | 120.98 | 121.98 | 119.25 | 120.56 | 205,981 | -0.93(-0.76%) |
Aug 25, 2021 | 118.29 | 122.13 | 117.66 | 121.49 | 390,688 | +1.41(+1.17%) |
Aug 24, 2021 | 118.26 | 120.89 | 118.26 | 120.08 | 283,685 | +2.33(+1.97%) |
Aug 23, 2021 | 117.24 | 118.79 | 115.87 | 117.76 | 258,933 | +1.14(+0.98%) |
Aug 20, 2021 | 113.81 | 116.93 | 113.48 | 116.62 | 196,809 | +2.24(+1.96%) |
Aug 19, 2021 | 114.54 | 114.99 | 111.37 | 114.38 | 313,897 | -1.01(-0.88%) |
Aug 18, 2021 | 115.45 | 117.16 | 113.73 | 115.39 | 211,253 | -0.33(-0.29%) |
Aug 17, 2021 | 117.00 | 117.67 | 114.99 | 115.72 | 186,696 | -1.97(-1.68%) |
Aug 16, 2021 | 117.08 | 118.01 | 116.04 | 117.70 | 166,424 | -0.05(-0.04%) |
Aug 13, 2021 | 118.35 | 118.41 | 117.42 | 117.75 | 119,946 | -0.42(-0.36%) |
Aug 12, 2021 | 118.23 | 118.83 | 116.63 | 118.17 | 181,570 | -0.60(-0.51%) |
Aug 11, 2021 | 116.70 | 118.84 | 114.99 | 118.77 | 189,082 | +2.58(+2.22%) |
Aug 10, 2021 | 114.68 | 116.62 | 114.30 | 116.19 | 196,625 | +1.49(+1.30%) |
Aug 09, 2021 | 115.12 | 115.28 | 112.71 | 114.69 | 323,602 | -1.07(-0.93%) |
Aug 06, 2021 | 115.55 | 116.91 | 114.75 | 115.77 | 177,153 | +1.00(+0.87%) |
Aug 05, 2021 | 115.00 | 115.80 | 114.14 | 114.77 | 211,162 | +0.53(+0.47%) |
Aug 04, 2021 | 114.34 | 115.46 | 113.51 | 114.24 | 208,934 | -0.87(-0.75%) |
Aug 03, 2021 | 117.74 | 117.74 | 113.70 | 115.11 | 274,009 | -2.13(-1.82%) |
Aug 02, 2021 | 117.74 | 119.28 | 116.14 | 117.23 | 361,092 | +0.38(+0.32%) |
Jul 30, 2021 | 118.75 | 120.21 | 116.37 | 116.86 | 314,094 | -2.76(-2.31%) |
Jul 29, 2021 | 119.59 | 121.62 | 118.62 | 119.62 | 272,093 | +1.38(+1.17%) |
Jul 28, 2021 | 120.54 | 120.54 | 116.00 | 118.24 | 479,307 | -2.58(-2.14%) |
Jul 27, 2021 | 119.59 | 121.21 | 118.61 | 120.82 | 218,248 | -0.52(-0.43%) |
Jul 26, 2021 | 118.99 | 122.70 | 118.99 | 121.35 | 345,454 | +2.26(+1.90%) |
Jul 23, 2021 | 122.09 | 122.09 | 118.52 | 119.09 | 228,383 | -1.87(-1.55%) |
Jul 22, 2021 | 121.36 | 122.11 | 119.74 | 120.96 | 217,342 | -0.88(-0.72%) |
Jul 21, 2021 | 122.03 | 124.67 | 121.47 | 121.83 | 469,016 | +0.27(+0.23%) |
Jul 20, 2021 | 117.03 | 123.27 | 116.69 | 121.56 | 476,336 | +5.08(+4.36%) |
Jul 19, 2021 | 117.94 | 119.78 | 114.69 | 116.48 | 486,444 | -4.42(-3.66%) |
Jul 16, 2021 | 122.63 | 124.38 | 118.35 | 120.90 | 1,234,855 | -0.98(-0.80%) |
Jul 15, 2021 | 124.57 | 124.57 | 119.70 | 121.88 | 463,104 | -2.66(-2.14%) |
Jul 14, 2021 | 124.22 | 126.30 | 123.81 | 124.54 | 430,653 | +0.89(+0.72%) |
Jul 13, 2021 | 124.10 | 124.53 | 123.46 | 123.64 | 279,022 | -1.35(-1.08%) |
Jul 12, 2021 | 123.94 | 125.01 | 123.15 | 124.99 | 249,660 | +0.93(+0.75%) |
Jul 09, 2021 | 123.09 | 125.62 | 122.92 | 124.06 | 279,211 | +2.44(+2.00%) |
Jul 08, 2021 | 122.67 | 123.92 | 120.42 | 121.62 | 429,157 | -2.49(-2.01%) |
Jul 07, 2021 | 124.53 | 124.87 | 121.67 | 124.11 | 333,251 | -0.97(-0.78%) |
Jul 06, 2021 | 127.28 | 128.38 | 124.10 | 125.08 | 291,589 | -2.32(-1.82%) |
Jul 02, 2021 | 127.43 | 127.97 | 126.85 | 127.40 | 232,210 | +0.08(+0.06%) |
Jul 01, 2021 | 127.40 | 128.85 | 126.31 | 127.33 | 302,758 | +0.80(+0.63%) |
Jun 30, 2021 | 123.82 | 127.47 | 123.51 | 126.52 | 413,708 | +2.62(+2.12%) |
Jun 29, 2021 | 126.20 | 126.20 | 123.51 | 123.90 | 343,385 | -2.28(-1.81%) |
Jun 28, 2021 | 127.09 | 127.09 | 123.17 | 126.18 | 412,945 | -0.90(-0.71%) |
Jun 25, 2021 | 130.02 | 130.82 | 125.99 | 127.09 | 1,206,428 | -2.48(-1.91%) |
Jun 24, 2021 | 128.47 | 129.62 | 127.49 | 129.57 | 287,925 | +2.55(+2.01%) |
Jun 23, 2021 | 125.31 | 127.66 | 124.57 | 127.02 | 476,366 | +1.68(+1.34%) |
Jun 22, 2021 | 125.29 | 125.47 | 123.48 | 125.34 | 252,640 | +0.61(+0.49%) |
Jun 21, 2021 | 123.27 | 125.37 | 122.57 | 124.73 | 290,388 | +2.01(+1.64%) |
Jun 18, 2021 | 123.28 | 124.32 | 122.21 | 122.72 | 498,397 | -2.01(-1.61%) |
Jun 17, 2021 | 129.22 | 129.63 | 124.44 | 124.73 | 576,032 | -4.49(-3.48%) |
Jun 16, 2021 | 128.08 | 129.76 | 127.50 | 129.22 | 1,203,988 | +0.95(+0.74%) |
Jun 15, 2021 | 126.33 | 129.57 | 126.33 | 128.27 | 520,924 | -2.44(-1.86%) |
Jun 14, 2021 | 132.63 | 133.10 | 129.91 | 130.71 | 179,363 | -1.67(-1.26%) |
Jun 11, 2021 | 132.50 | 133.61 | 131.81 | 132.38 | 184,214 | +0.44(+0.34%) |
Jun 10, 2021 | 134.24 | 134.55 | 131.22 | 131.94 | 365,184 | -2.30(-1.71%) |
Jun 09, 2021 | 138.39 | 138.75 | 134.12 | 134.24 | 299,826 | -3.65(-2.65%) |
Jun 08, 2021 | 134.33 | 139.23 | 133.95 | 137.88 | 377,912 | +3.86(+2.88%) |
Jun 07, 2021 | 133.32 | 134.35 | 132.95 | 134.02 | 299,746 | +1.19(+0.90%) |
Jun 04, 2021 | 132.11 | 133.11 | 131.26 | 132.83 | 246,265 | +0.82(+0.62%) |
Jun 03, 2021 | 133.44 | 133.44 | 129.93 | 132.01 | 462,420 | -1.94(-1.44%) |
Jun 02, 2021 | 135.09 | 135.97 | 133.25 | 133.95 | 683,357 | -0.70(-0.52%) |
Jun 01, 2021 | 134.85 | 135.22 | 132.31 | 134.65 | 514,477 | +0.23(+0.17%) |
May 28, 2021 | 136.65 | 136.77 | 132.25 | 134.41 | 448,641 | -1.97(-1.44%) |
May 27, 2021 | 137.38 | 137.38 | 133.80 | 136.38 | 427,711 | +0.03(+0.02%) |
May 26, 2021 | 135.51 | 139.02 | 134.65 | 136.36 | 515,828 | +1.96(+1.46%) |
May 25, 2021 | 140.49 | 140.80 | 130.13 | 134.40 | 1,033,418 | -2.73(-1.99%) |
May 24, 2021 | 137.61 | 138.70 | 136.45 | 137.12 | 385,630 | +0.45(+0.33%) |
May 21, 2021 | 138.71 | 140.59 | 135.76 | 136.67 | 343,969 | -1.28(-0.93%) |
May 20, 2021 | 136.94 | 138.38 | 135.12 | 137.95 | 265,079 | +0.59(+0.43%) |
May 19, 2021 | 134.11 | 137.39 | 133.15 | 137.36 | 339,761 | +0.81(+0.59%) |
May 18, 2021 | 136.42 | 138.50 | 135.20 | 136.55 | 396,674 | +0.57(+0.42%) |
May 17, 2021 | 133.33 | 136.15 | 132.76 | 135.98 | 371,349 | +1.89(+1.41%) |
May 14, 2021 | 130.58 | 134.47 | 130.15 | 134.09 | 268,444 | +5.19(+4.03%) |
May 13, 2021 | 127.41 | 129.89 | 126.18 | 128.90 | 652,195 | +2.34(+1.85%) |
May 12, 2021 | 132.86 | 133.49 | 125.78 | 126.56 | 537,902 | -6.30(-4.74%) |
May 11, 2021 | 134.35 | 134.81 | 131.69 | 132.86 | 307,958 | -3.02(-2.22%) |
May 10, 2021 | 140.43 | 140.43 | 135.22 | 135.87 | 345,945 | -4.26(-3.04%) |
May 07, 2021 | 137.45 | 140.47 | 136.84 | 140.13 | 207,286 | +2.05(+1.49%) |
May 06, 2021 | 139.84 | 140.45 | 136.26 | 138.08 | 235,181 | -1.41(-1.01%) |
May 05, 2021 | 141.10 | 141.64 | 137.66 | 139.49 | 224,457 | -1.36(-0.96%) |
May 04, 2021 | 143.01 | 143.01 | 137.81 | 140.84 | 285,629 | -1.28(-0.90%) |
May 03, 2021 | 143.62 | 144.88 | 141.97 | 142.12 | 262,185 | -0.60(-0.42%) |
Apr 30, 2021 | 143.21 | 145.39 | 141.37 | 142.72 | 308,129 | -1.75(-1.21%) |
Apr 29, 2021 | 142.26 | 146.41 | 141.69 | 144.47 | 371,662 | +3.55(+2.52%) |
Apr 28, 2021 | 142.75 | 143.39 | 139.84 | 140.93 | 324,884 | -1.21(-0.85%) |
Apr 27, 2021 | 143.24 | 144.45 | 141.78 | 142.14 | 286,851 | -1.10(-0.77%) |
Apr 26, 2021 | 146.88 | 147.86 | 143.10 | 143.24 | 276,785 | -2.17(-1.49%) |
Apr 23, 2021 | 147.03 | 147.03 | 144.28 | 145.41 | 205,575 | -0.60(-0.41%) |
Apr 22, 2021 | 145.00 | 147.80 | 144.23 | 146.01 | 218,739 | +1.07(+0.74%) |
Apr 21, 2021 | 142.85 | 145.49 | 142.10 | 144.94 | 252,012 | +2.41(+1.69%) |
Apr 20, 2021 | 147.88 | 147.89 | 140.70 | 142.53 | 465,766 | -5.58(-3.77%) |
Apr 19, 2021 | 146.60 | 148.79 | 145.13 | 148.11 | 403,158 | +1.88(+1.28%) |
Apr 16, 2021 | 147.34 | 147.49 | 144.28 | 146.24 | 202,173 | +0.72(+0.50%) |
Apr 15, 2021 | 147.53 | 148.80 | 144.40 | 145.51 | 459,216 | -3.73(-2.50%) |
Apr 14, 2021 | 148.84 | 152.40 | 147.97 | 149.24 | 359,889 | +1.10(+0.74%) |
Apr 13, 2021 | 150.40 | 151.68 | 147.86 | 148.15 | 654,527 | -3.56(-2.35%) |
Apr 12, 2021 | 148.96 | 152.24 | 148.96 | 151.71 | 378,125 | +2.49(+1.67%) |
Apr 09, 2021 | 148.76 | 149.91 | 146.56 | 149.22 | 444,710 | +0.07(+0.05%) |
Apr 08, 2021 | 148.30 | 149.58 | 146.18 | 149.15 | 213,557 | +0.61(+0.41%) |
Apr 07, 2021 | 147.50 | 148.87 | 145.94 | 148.54 | 257,135 | +2.23(+1.53%) |
Apr 06, 2021 | 146.11 | 149.46 | 145.94 | 146.30 | 227,900 | -0.34(-0.23%) |
Apr 05, 2021 | 146.54 | 147.44 | 144.69 | 146.65 | 253,628 | +1.36(+0.94%) |
Apr 01, 2021 | 146.59 | 147.39 | 144.37 | 145.28 | 508,659 | -2.05(-1.39%) |
Mar 31, 2021 | 146.33 | 148.29 | 146.33 | 147.34 | 399,734 | +0.69(+0.47%) |
Mar 30, 2021 | 144.06 | 146.73 | 144.06 | 146.65 | 186,966 | +2.86(+1.99%) |
Mar 29, 2021 | 146.62 | 149.01 | 142.49 | 143.79 | 321,431 | -2.82(-1.92%) |
Mar 26, 2021 | 144.81 | 146.71 | 142.45 | 146.61 | 237,139 | +3.45(+2.41%) |
Mar 25, 2021 | 135.33 | 143.51 | 135.28 | 143.16 | 342,205 | +6.83(+5.01%) |
Mar 24, 2021 | 137.11 | 142.31 | 136.14 | 136.32 | 470,028 | +0.30(+0.22%) |
Mar 23, 2021 | 140.18 | 141.50 | 135.77 | 136.03 | 433,869 | -6.23(-4.38%) |
Mar 22, 2021 | 145.26 | 145.63 | 141.03 | 142.26 | 265,497 | -2.65(-1.83%) |
Mar 19, 2021 | 146.02 | 146.91 | 142.47 | 144.91 | 441,542 | -0.11(-0.08%) |
Mar 18, 2021 | 147.41 | 149.14 | 144.87 | 145.02 | 328,482 | -2.88(-1.95%) |
Mar 17, 2021 | 143.11 | 148.05 | 140.85 | 147.90 | 382,554 | +4.73(+3.30%) |
Mar 16, 2021 | 144.31 | 145.73 | 141.52 | 143.17 | 341,189 | -3.69(-2.51%) |
Mar 15, 2021 | 147.31 | 148.79 | 145.13 | 146.86 | 247,697 | +0.26(+0.18%) |
Mar 12, 2021 | 144.86 | 147.31 | 144.33 | 146.59 | 252,510 | +2.81(+1.96%) |
Mar 11, 2021 | 144.36 | 145.39 | 142.46 | 143.78 | 222,811 | -0.86(-0.60%) |
Mar 10, 2021 | 142.13 | 145.15 | 141.40 | 144.64 | 359,746 | +3.84(+2.73%) |
Mar 09, 2021 | 143.47 | 143.82 | 139.51 | 140.80 | 575,016 | -1.74(-1.22%) |
Mar 08, 2021 | 140.51 | 143.30 | 140.30 | 142.54 | 391,827 | +3.34(+2.40%) |
Mar 05, 2021 | 137.70 | 139.75 | 133.32 | 139.20 | 332,652 | +3.46(+2.55%) |
Mar 04, 2021 | 136.77 | 137.85 | 132.52 | 135.74 | 267,786 | -0.03(-0.03%) |
Mar 03, 2021 | 134.36 | 137.58 | 133.19 | 135.77 | 360,412 | +1.84(+1.37%) |
Mar 02, 2021 | 136.01 | 136.46 | 133.38 | 133.93 | 259,395 | -1.85(-1.36%) |
Mar 01, 2021 | 134.71 | 136.26 | 133.46 | 135.78 | 307,179 | +3.79(+2.87%) |
Feb 26, 2021 | 133.00 | 133.78 | 129.06 | 131.99 | 226,813 | +0.67(+0.51%) |
Feb 25, 2021 | 135.49 | 135.49 | 130.49 | 131.31 | 377,428 | -3.67(-2.72%) |
Feb 24, 2021 | 129.36 | 136.36 | 129.13 | 134.98 | 400,388 | +5.44(+4.20%) |
Feb 23, 2021 | 128.17 | 133.23 | 125.88 | 129.54 | 552,576 | -5.11(-3.80%) |
Feb 22, 2021 | 130.60 | 135.66 | 130.07 | 134.65 | 434,178 | +4.05(+3.10%) |
Feb 19, 2021 | 128.73 | 131.81 | 128.51 | 130.61 | 301,558 | +2.64(+2.06%) |
Feb 18, 2021 | 123.91 | 128.41 | 123.58 | 127.96 | 284,192 | +3.31(+2.66%) |
Feb 17, 2021 | 123.88 | 126.09 | 123.24 | 124.65 | 353,185 | -0.68(-0.54%) |
Feb 16, 2021 | 127.72 | 127.84 | 123.82 | 125.33 | 259,950 | -2.08(-1.63%) |
Feb 12, 2021 | 127.64 | 128.31 | 124.90 | 127.41 | 300,267 | -0.46(-0.36%) |
Feb 11, 2021 | 127.84 | 128.34 | 125.94 | 127.87 | 310,329 | +0.35(+0.27%) |
Feb 10, 2021 | 127.24 | 129.54 | 126.98 | 127.52 | 221,556 | +0.28(+0.22%) |
Feb 09, 2021 | 125.92 | 128.47 | 125.36 | 127.24 | 393,908 | +0.36(+0.28%) |
Feb 08, 2021 | 125.42 | 127.33 | 123.83 | 126.88 | 345,755 | +0.95(+0.75%) |
Feb 05, 2021 | 126.82 | 128.18 | 124.72 | 125.94 | 245,705 | +0.46(+0.37%) |
Feb 04, 2021 | 122.89 | 126.85 | 121.84 | 125.47 | 329,729 | +3.50(+2.87%) |
Feb 03, 2021 | 118.56 | 123.43 | 118.56 | 121.97 | 311,625 | +3.09(+2.60%) |
Feb 02, 2021 | 120.00 | 120.00 | 117.93 | 118.88 | 299,561 | +1.09(+0.93%) |