Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 181.49 | 193.43 | 193.20 | 4,243,767 | +15.57(+8.77%) | |
Jan 28, 2022 | 171.42 | 177.78 | 167.74 | 177.63 | 5,815,590 | +4.52(+2.61%) |
Jan 27, 2022 | 189.05 | 190.33 | 172.14 | 173.11 | 17,980,036 | -1.96(-1.12%) |
Jan 26, 2022 | 179.67 | 184.56 | 170.96 | 175.06 | 3,746,189 | +2.22(+1.28%) |
Jan 25, 2022 | 178.79 | 180.12 | 171.09 | 172.85 | 3,111,967 | -12.33(-6.66%) |
Jan 24, 2022 | 182.66 | 185.54 | 166.13 | 185.18 | 6,276,012 | -2.28(-1.21%) |
Jan 21, 2022 | 186.88 | 195.38 | 184.28 | 187.45 | 6,173,893 | +2.18(+1.17%) |
Jan 20, 2022 | 188.58 | 195.88 | 184.46 | 185.28 | 4,346,464 | -3.47(-1.84%) |
Jan 19, 2022 | 189.52 | 197.64 | 188.41 | 188.75 | 4,578,036 | +1.29(+0.69%) |
Jan 18, 2022 | 193.45 | 195.65 | 186.79 | 187.46 | 2,929,918 | -10.63(-5.37%) |
Jan 14, 2022 | 198.09 | 0 | +7.11(+3.72%) | |||
Jan 13, 2022 | 199.80 | 202.88 | 189.91 | 190.99 | 2,842,968 | -6.53(-3.31%) |
Jan 12, 2022 | 201.54 | 203.63 | 195.13 | 197.51 | 1,828,359 | -2.65(-1.32%) |
Jan 11, 2022 | 194.48 | 201.14 | 192.32 | 200.16 | 2,480,365 | +7.01(+3.63%) |
Jan 10, 2022 | 189.66 | 193.44 | 183.68 | 193.15 | 4,023,892 | +0.43(+0.22%) |
Jan 07, 2022 | 202.74 | 203.09 | 191.81 | 192.72 | 4,214,676 | -10.95(-5.38%) |
Jan 06, 2022 | 202.09 | 206.63 | 196.54 | 203.67 | 2,510,604 | +2.38(+1.18%) |
Jan 05, 2022 | 211.92 | 212.38 | 200.97 | 201.30 | 3,368,223 | -13.21(-6.16%) |
Jan 04, 2022 | 222.76 | 225.13 | 209.13 | 214.50 | 2,941,872 | -6.37(-2.88%) |
Jan 03, 2022 | 213.50 | 221.60 | 212.62 | 220.87 | 2,919,816 | +9.22(+4.36%) |
Dec 31, 2021 | 209.57 | 214.86 | 209.11 | 211.65 | 2,542,906 | -7.36(-3.36%) |
Dec 30, 2021 | 215.26 | 219.20 | 213.00 | 219.01 | 1,509,458 | +1.78(+0.82%) |
Dec 29, 2021 | 219.78 | 221.78 | 215.11 | 217.23 | 2,417,689 | -2.64(-1.20%) |
Dec 28, 2021 | 223.50 | 223.85 | 217.35 | 219.87 | 2,849,891 | -2.51(-1.13%) |
Dec 27, 2021 | 216.49 | 223.02 | 215.92 | 222.38 | 2,917,131 | +6.66(+3.09%) |
Dec 23, 2021 | 214.81 | 221.75 | 214.66 | 215.72 | 3,185,231 | +1.11(+0.52%) |
Dec 22, 2021 | 207.83 | 215.21 | 206.71 | 214.61 | 2,674,003 | +8.56(+4.15%) |
Dec 21, 2021 | 198.44 | 206.52 | 194.76 | 206.06 | 2,851,286 | +10.26(+5.24%) |
Dec 20, 2021 | 195.80 | 198.10 | 192.75 | 195.80 | 2,040,790 | -3.98(-1.99%) |
Dec 17, 2021 | 196.86 | 205.02 | 196.29 | 199.78 | 5,701,747 | +0.36(+0.18%) |
Dec 16, 2021 | 216.98 | 217.69 | 198.15 | 199.42 | 4,306,347 | -17.92(-8.24%) |
Dec 15, 2021 | 209.58 | 217.73 | 201.14 | 217.34 | 4,454,139 | +7.91(+3.77%) |
Dec 14, 2021 | 204.83 | 211.93 | 202.97 | 209.43 | 2,636,239 | +0.29(+0.14%) |
Dec 13, 2021 | 217.11 | 218.06 | 208.65 | 209.14 | 1,923,896 | -7.65(-3.53%) |
Dec 10, 2021 | 219.08 | 220.51 | 212.74 | 216.79 | 1,689,949 | +2.16(+1.00%) |
Dec 09, 2021 | 222.53 | 225.59 | 214.25 | 214.63 | 2,506,333 | -9.71(-4.33%) |
Dec 08, 2021 | 223.31 | 226.25 | 220.60 | 224.35 | 1,825,468 | +0.94(+0.42%) |
Dec 07, 2021 | 216.32 | 223.73 | 216.32 | 223.41 | 2,521,009 | +10.38(+4.87%) |
Dec 06, 2021 | 216.34 | 216.64 | 202.75 | 213.03 | 2,586,322 | -3.64(-1.68%) |
Dec 03, 2021 | 220.73 | 228.99 | 210.88 | 216.67 | 4,262,931 | -1.64(-0.75%) |
Dec 02, 2021 | 216.27 | 220.60 | 214.99 | 218.31 | 3,396,863 | -0.44(-0.20%) |
Dec 01, 2021 | 231.84 | 233.71 | 217.50 | 218.75 | 3,098,663 | -9.29(-4.08%) |
Nov 30, 2021 | 232.26 | 239.36 | 226.38 | 228.04 | 4,910,952 | -4.62(-1.99%) |
Nov 29, 2021 | 228.46 | 233.76 | 224.99 | 232.66 | 2,937,823 | +9.11(+4.08%) |
Nov 26, 2021 | 224.81 | 228.06 | 220.80 | 223.55 | 1,536,355 | -6.17(-2.69%) |
Nov 24, 2021 | 216.61 | 229.92 | 216.61 | 229.72 | 2,258,426 | +9.86(+4.49%) |
Nov 23, 2021 | 218.83 | 222.56 | 211.95 | 219.85 | 2,371,871 | -0.28(-0.13%) |
Nov 22, 2021 | 222.59 | 229.62 | 217.96 | 220.13 | 3,200,099 | -0.34(-0.15%) |
Nov 19, 2021 | 220.72 | 221.59 | 218.63 | 220.47 | 1,671,019 | +0.30(+0.14%) |
Nov 18, 2021 | 220.35 | 220.24 | 218.30 | 220.17 | 2,593,598 | +4.38(+2.03%) |
Nov 17, 2021 | 218.61 | 219.95 | 215.62 | 215.79 | 1,787,249 | -2.84(-1.30%) |
Nov 16, 2021 | 213.13 | 219.31 | 213.08 | 218.63 | 3,397,682 | +3.74(+1.74%) |
Nov 15, 2021 | 216.61 | 216.61 | 209.64 | 214.88 | 1,923,481 | +1.47(+0.69%) |
Nov 12, 2021 | 208.63 | 216.24 | 207.40 | 213.42 | 3,824,003 | +5.01(+2.40%) |
Nov 11, 2021 | 201.38 | 208.53 | 200.77 | 208.41 | 2,905,231 | +10.87(+5.50%) |
Nov 10, 2021 | 199.74 | 197.53 | 3,201,116 | -7.10(-3.47%) | ||
Nov 09, 2021 | 212.22 | 212.89 | 200.22 | 204.63 | 3,118,629 | -3.00(-1.45%) |
Nov 08, 2021 | 202.24 | 212.12 | 199.00 | 207.64 | 6,418,220 | +9.48(+4.79%) |
Nov 05, 2021 | 199.58 | 200.64 | 195.18 | 198.15 | 1,995,988 | +0.74(+0.37%) |
Nov 04, 2021 | 192.37 | 198.73 | 192.31 | 197.41 | 2,806,844 | +6.55(+3.43%) |
Nov 03, 2021 | 189.19 | 192.54 | 188.27 | 190.87 | 2,701,043 | +2.66(+1.41%) |
Nov 02, 2021 | 184.94 | 188.69 | 184.32 | 188.21 | 3,026,316 | +3.50(+1.89%) |
Nov 01, 2021 | 179.01 | 185.04 | 178.25 | 184.71 | 2,010,936 | +5.37(+2.99%) |
Oct 29, 2021 | 179.24 | 179.34 | 1,366,897 | -0.84(-0.46%) | ||
Oct 28, 2021 | 183.62 | 178.38 | 180.18 | 3,941,355 | -0.01(-0.01%) | |
Oct 27, 2021 | 174.19 | 185.32 | 173.41 | 180.19 | 4,135,371 | +8.94(+5.22%) |
Oct 26, 2021 | 176.41 | 170.78 | 171.25 | 2,545,800 | -3.42(-1.96%) | |
Oct 25, 2021 | 172.90 | 175.62 | 171.32 | 174.67 | 1,106,777 | +2.71(+1.58%) |
Oct 22, 2021 | 174.09 | 171.25 | 171.96 | 1,792,772 | -1.15(-0.66%) | |
Oct 21, 2021 | 169.43 | 173.28 | 169.43 | 173.10 | 1,239,273 | +3.36(+1.98%) |
Oct 20, 2021 | 169.57 | 172.24 | 168.53 | 169.75 | 1,283,710 | +0.13(+0.08%) |
Oct 19, 2021 | 169.99 | 170.97 | 167.19 | 169.62 | 1,539,955 | -0.15(-0.09%) |
Oct 18, 2021 | 165.35 | 170.03 | 165.16 | 169.77 | 2,991,214 | +3.23(+1.94%) |
Oct 15, 2021 | 166.45 | 166.88 | 164.43 | 166.54 | 1,730,746 | +1.34(+0.81%) |
Oct 14, 2021 | 163.85 | 165.63 | 162.01 | 165.19 | 1,640,053 | +4.14(+2.57%) |
Oct 13, 2021 | 156.88 | 162.35 | 156.88 | 161.06 | 1,760,223 | +5.72(+3.68%) |
Oct 12, 2021 | 155.39 | 156.37 | 154.23 | 155.34 | 2,430,141 | +0.71(+0.46%) |
Oct 11, 2021 | 154.43 | 158.60 | 153.27 | 154.63 | 771,678 | -1.07(-0.68%) |
Oct 08, 2021 | 158.42 | 158.90 | 155.41 | 155.70 | 2,222,376 | -1.79(-1.14%) |
Oct 07, 2021 | 154.67 | 160.44 | 154.06 | 157.49 | 1,651,817 | +4.21(+2.75%) |
Oct 06, 2021 | 149.19 | 153.53 | 148.59 | 153.28 | 1,078,853 | +2.06(+1.36%) |
Oct 05, 2021 | 147.95 | 152.60 | 147.95 | 151.22 | 1,482,393 | +3.74(+2.53%) |
Oct 04, 2021 | 150.66 | 150.66 | 146.90 | 147.48 | 2,529,952 | -3.84(-2.54%) |
Oct 01, 2021 | 151.26 | 151.65 | 148.11 | 151.31 | 2,024,513 | +0.88(+0.58%) |
Sep 30, 2021 | 149.71 | 153.43 | 149.61 | 150.44 | 2,170,498 | +2.70(+1.83%) |
Sep 29, 2021 | 150.45 | 152.25 | 147.68 | 147.74 | 1,409,959 | -2.77(-1.84%) |
Sep 28, 2021 | 157.75 | 159.34 | 150.36 | 150.51 | 2,181,507 | -8.50(-5.35%) |
Sep 27, 2021 | 156.06 | 159.81 | 153.76 | 159.01 | 1,688,673 | +2.34(+1.49%) |
Sep 24, 2021 | 154.91 | 157.18 | 153.69 | 156.66 | 1,361,850 | +1.04(+0.67%) |
Sep 23, 2021 | 154.02 | 156.82 | 153.61 | 155.63 | 1,635,746 | +2.37(+1.55%) |
Sep 22, 2021 | 151.80 | 153.91 | 151.01 | 153.26 | 1,117,158 | +2.56(+1.70%) |
Sep 21, 2021 | 150.53 | 152.36 | 149.39 | 150.70 | 1,807,743 | +1.31(+0.87%) |
Sep 20, 2021 | 150.35 | 151.56 | 146.60 | 149.39 | 2,002,663 | -3.83(-2.50%) |
Sep 17, 2021 | 155.72 | 156.15 | 152.32 | 153.22 | 3,372,755 | -3.46(-2.21%) |
Sep 16, 2021 | 155.37 | 157.50 | 153.81 | 156.67 | 1,910,150 | -0.51(-0.32%) |
Sep 15, 2021 | 155.60 | 157.25 | 152.68 | 157.18 | 1,950,831 | +2.17(+1.40%) |
Sep 14, 2021 | 155.11 | 157.90 | 153.96 | 155.01 | 1,735,799 | +0.56(+0.36%) |
Sep 13, 2021 | 155.86 | 155.96 | 150.80 | 154.45 | 1,252,062 | +0.00(+0.00%) |
Sep 10, 2021 | 154.28 | 156.72 | 153.35 | 154.45 | 1,388,165 | +0.85(+0.55%) |
Sep 09, 2021 | 152.79 | 154.41 | 152.61 | 153.61 | 877,193 | +0.85(+0.55%) |
Sep 08, 2021 | 153.51 | 153.94 | 151.22 | 152.76 | 1,626,883 | -1.43(-0.92%) |
Sep 07, 2021 | 155.33 | 155.65 | 153.44 | 154.18 | 808,187 | -1.21(-0.78%) |
Sep 03, 2021 | 152.73 | 155.92 | 152.68 | 155.39 | 1,015,479 | +1.81(+1.18%) |
Sep 02, 2021 | 154.63 | 154.63 | 151.47 | 153.58 | 1,138,566 | -0.33(-0.21%) |
Sep 01, 2021 | 155.54 | 157.01 | 153.79 | 153.91 | 1,025,270 | -1.12(-0.72%) |
Aug 31, 2021 | 155.17 | 156.11 | 151.70 | 155.02 | 1,822,587 | +0.52(+0.34%) |
Aug 30, 2021 | 156.43 | 158.72 | 153.80 | 154.50 | 1,318,590 | -1.20(-0.77%) |
Aug 27, 2021 | 150.80 | 155.86 | 150.69 | 155.70 | 1,806,245 | +5.14(+3.41%) |
Aug 26, 2021 | 152.26 | 153.10 | 149.91 | 150.56 | 1,364,224 | -2.13(-1.40%) |
Aug 25, 2021 | 153.12 | 155.93 | 151.49 | 152.69 | 1,853,932 | +0.16(+0.10%) |
Aug 24, 2021 | 152.95 | 153.31 | 150.68 | 152.53 | 2,393,996 | -0.43(-0.28%) |
Aug 23, 2021 | 151.44 | 153.75 | 148.28 | 152.96 | 4,994,719 | +9.22(+6.41%) |
Aug 20, 2021 | 141.98 | 144.70 | 141.98 | 143.74 | 1,755,508 | +1.75(+1.24%) |
Aug 19, 2021 | 139.97 | 143.90 | 138.09 | 141.99 | 2,358,870 | +1.19(+0.85%) |
Aug 18, 2021 | 141.98 | 143.72 | 140.64 | 140.79 | 1,715,047 | -1.32(-0.93%) |
Aug 17, 2021 | 140.48 | 142.14 | 138.58 | 142.12 | 1,598,775 | +0.00(+0.00%) |
Aug 16, 2021 | 145.72 | 145.95 | 141.08 | 142.12 | 2,004,997 | -3.97(-2.72%) |
Aug 13, 2021 | 145.14 | 147.46 | 144.31 | 146.09 | 1,472,117 | +0.68(+0.47%) |
Aug 12, 2021 | 146.37 | 147.69 | 145.02 | 145.42 | 1,769,548 | -1.96(-1.33%) |
Aug 11, 2021 | 146.47 | 148.46 | 145.35 | 147.38 | 2,543,419 | +1.35(+0.93%) |
Aug 10, 2021 | 150.66 | 150.66 | 145.11 | 146.02 | 2,047,246 | -2.39(-1.61%) |
Aug 09, 2021 | 150.18 | 150.94 | 147.59 | 148.41 | 3,888,388 | -1.22(-0.82%) |
Aug 06, 2021 | 149.45 | 152.93 | 147.94 | 149.64 | 3,485,964 | -0.79(-0.52%) |
Aug 05, 2021 | 145.47 | 151.16 | 144.58 | 150.43 | 5,913,769 | +6.33(+4.39%) |
Aug 04, 2021 | 146.28 | 147.75 | 137.05 | 144.10 | 10,855,626 | -1.82(-1.25%) |
Aug 03, 2021 | 148.53 | 149.95 | 142.73 | 145.92 | 5,838,179 | -2.51(-1.69%) |
Aug 02, 2021 | 149.45 | 151.94 | 145.71 | 148.44 | 5,453,141 | -0.86(-0.57%) |
Jul 30, 2021 | 144.88 | 150.72 | 143.15 | 149.29 | 3,078,284 | +2.58(+1.76%) |
Jul 29, 2021 | 138.49 | 148.11 | 137.33 | 146.71 | 3,697,442 | +8.68(+6.29%) |
Jul 28, 2021 | 133.59 | 140.09 | 130.17 | 138.03 | 3,263,354 | +7.51(+5.76%) |
Jul 27, 2021 | 135.50 | 136.00 | 126.81 | 130.52 | 3,426,113 | -4.42(-3.28%) |
Jul 26, 2021 | 136.55 | 137.69 | 134.58 | 134.94 | 1,051,210 | -2.41(-1.76%) |
Jul 23, 2021 | 136.53 | 137.59 | 134.71 | 137.35 | 653,408 | +1.38(+1.02%) |
Jul 22, 2021 | 133.98 | 136.02 | 133.51 | 135.97 | 714,658 | +1.14(+0.84%) |
Jul 21, 2021 | 130.28 | 134.97 | 130.25 | 134.84 | 1,156,953 | +4.22(+3.23%) |
Jul 20, 2021 | 129.19 | 131.69 | 126.79 | 130.62 | 1,231,677 | +1.76(+1.37%) |
Jul 19, 2021 | 126.93 | 129.63 | 125.62 | 128.86 | 1,970,126 | +0.70(+0.54%) |
Jul 16, 2021 | 129.63 | 130.62 | 127.75 | 128.16 | 990,744 | -1.08(-0.83%) |
Jul 15, 2021 | 132.56 | 132.68 | 128.05 | 129.24 | 1,314,688 | -3.02(-2.28%) |
Jul 14, 2021 | 134.40 | 134.92 | 131.87 | 132.25 | 921,228 | -1.25(-0.93%) |
Jul 13, 2021 | 133.46 | 134.75 | 132.78 | 133.50 | 1,908,795 | -1.09(-0.81%) |
Jul 12, 2021 | 134.92 | 135.84 | 132.04 | 134.59 | 2,097,365 | -0.51(-0.38%) |
Jul 09, 2021 | 134.20 | 135.55 | 130.24 | 135.09 | 2,001,443 | +1.76(+1.32%) |
Jul 08, 2021 | 132.19 | 134.84 | 131.71 | 133.33 | 2,554,104 | -3.61(-2.63%) |
Jul 07, 2021 | 144.68 | 144.68 | 136.63 | 136.94 | 2,743,705 | -6.70(-4.67%) |
Jul 06, 2021 | 144.45 | 145.02 | 142.38 | 143.64 | 2,821,071 | -0.39(-0.27%) |
Jul 02, 2021 | 142.11 | 144.45 | 140.04 | 144.03 | 1,704,885 | +2.74(+1.94%) |
Jul 01, 2021 | 144.15 | 144.15 | 139.59 | 141.29 | 2,881,327 | -2.82(-1.96%) |
Jun 30, 2021 | 140.10 | 144.99 | 140.09 | 144.11 | 4,109,292 | +5.05(+3.63%) |
Jun 29, 2021 | 134.95 | 139.78 | 134.17 | 139.06 | 1,827,733 | +4.19(+3.11%) |
Jun 28, 2021 | 133.03 | 135.65 | 133.04 | 134.87 | 1,509,067 | +3.23(+2.45%) |
Jun 25, 2021 | 133.52 | 133.61 | 131.15 | 131.64 | 2,064,338 | -1.59(-1.19%) |
Jun 24, 2021 | 131.20 | 135.31 | 131.20 | 133.22 | 1,348,338 | +2.84(+2.18%) |
Jun 23, 2021 | 129.40 | 130.90 | 129.05 | 130.38 | 949,020 | +0.84(+0.65%) |
Jun 22, 2021 | 127.98 | 129.89 | 127.20 | 129.54 | 1,372,020 | +2.48(+1.95%) |
Jun 21, 2021 | 131.29 | 131.47 | 126.64 | 127.06 | 2,610,872 | -4.37(-3.33%) |
Jun 18, 2021 | 131.81 | 133.76 | 129.24 | 131.44 | 5,300,282 | -0.42(-0.32%) |
Jun 17, 2021 | 125.98 | 133.62 | 125.75 | 131.86 | 2,889,184 | +6.14(+4.88%) |
Jun 16, 2021 | 127.06 | 127.88 | 123.78 | 125.72 | 1,019,305 | -0.86(-0.68%) |
Jun 15, 2021 | 127.54 | 128.09 | 125.84 | 126.58 | 905,475 | -1.28(-1.01%) |
Jun 14, 2021 | 128.29 | 128.45 | 126.21 | 127.86 | 834,067 | -0.17(-0.13%) |
Jun 11, 2021 | 128.10 | 129.29 | 127.03 | 128.03 | 1,342,384 | -0.29(-0.23%) |
Jun 10, 2021 | 125.54 | 128.53 | 125.05 | 128.32 | 1,223,201 | +2.84(+2.26%) |
Jun 09, 2021 | 127.37 | 128.08 | 125.23 | 125.48 | 1,142,790 | -1.50(-1.19%) |
Jun 08, 2021 | 128.08 | 129.46 | 125.75 | 126.98 | 1,403,141 | -0.28(-0.22%) |
Jun 07, 2021 | 127.35 | 128.54 | 126.25 | 127.26 | 842,627 | -0.90(-0.70%) |
Jun 04, 2021 | 126.37 | 129.05 | 126.37 | 128.16 | 1,197,949 | +2.79(+2.23%) |
Jun 03, 2021 | 126.42 | 128.33 | 125.32 | 125.37 | 1,690,684 | -3.30(-2.56%) |
Jun 02, 2021 | 127.23 | 130.05 | 127.03 | 128.67 | 2,237,687 | +1.20(+0.95%) |
Jun 01, 2021 | 126.88 | 130.62 | 126.88 | 127.46 | 1,538,522 | +0.93(+0.73%) |
May 28, 2021 | 123.22 | 127.81 | 123.22 | 126.53 | 1,656,554 | +3.97(+3.23%) |
May 27, 2021 | 123.02 | 123.29 | 121.90 | 122.57 | 1,874,179 | -0.68(-0.55%) |
May 26, 2021 | 123.42 | 124.52 | 122.85 | 123.25 | 1,722,408 | -0.39(-0.31%) |
May 25, 2021 | 123.91 | 125.22 | 122.42 | 123.64 | 1,391,183 | +0.32(+0.26%) |
May 24, 2021 | 123.45 | 123.94 | 122.27 | 123.32 | 1,097,434 | +0.96(+0.78%) |
May 21, 2021 | 124.49 | 124.63 | 121.85 | 122.36 | 1,102,289 | -1.18(-0.95%) |
May 20, 2021 | 121.00 | 123.88 | 120.52 | 123.54 | 1,709,913 | +3.22(+2.67%) |
May 19, 2021 | 115.19 | 121.19 | 114.70 | 120.32 | 3,225,873 | +2.94(+2.50%) |
May 18, 2021 | 118.14 | 119.48 | 116.99 | 117.38 | 1,581,911 | -0.33(-0.28%) |
May 17, 2021 | 116.69 | 118.85 | 115.75 | 117.71 | 1,513,427 | +0.14(+0.12%) |
May 14, 2021 | 115.30 | 118.38 | 113.85 | 117.57 | 1,926,096 | +3.38(+2.96%) |
May 13, 2021 | 118.34 | 118.42 | 113.82 | 114.19 | 2,549,273 | -2.25(-1.93%) |
May 12, 2021 | 117.86 | 118.95 | 115.73 | 116.44 | 3,547,877 | -4.34(-3.60%) |
May 11, 2021 | 115.56 | 121.03 | 114.01 | 120.79 | 2,084,304 | +1.63(+1.37%) |
May 10, 2021 | 122.68 | 122.92 | 119.07 | 119.15 | 1,733,780 | -4.82(-3.89%) |
May 07, 2021 | 122.94 | 124.86 | 122.64 | 123.97 | 2,023,481 | +2.28(+1.88%) |
May 06, 2021 | 121.36 | 122.25 | 119.39 | 121.69 | 1,563,953 | +0.11(+0.09%) |
May 05, 2021 | 123.19 | 124.08 | 120.74 | 121.58 | 2,487,502 | -1.03(-0.84%) |
May 04, 2021 | 121.66 | 122.77 | 120.22 | 122.61 | 4,154,814 | -0.49(-0.40%) |
May 03, 2021 | 127.85 | 128.16 | 122.95 | 123.10 | 3,780,205 | -4.39(-3.45%) |
Apr 30, 2021 | 130.04 | 131.80 | 127.07 | 127.49 | 4,919,707 | -4.49(-3.40%) |
Apr 29, 2021 | 131.85 | 133.74 | 129.95 | 131.99 | 2,012,365 | +0.95(+0.72%) |
Apr 28, 2021 | 138.49 | 139.34 | 130.84 | 131.04 | 2,320,495 | -2.08(-1.56%) |
Apr 27, 2021 | 133.70 | 135.93 | 132.96 | 133.12 | 1,903,980 | -0.35(-0.26%) |
Apr 26, 2021 | 129.52 | 134.03 | 129.01 | 133.47 | 1,491,615 | +4.28(+3.32%) |
Apr 23, 2021 | 124.12 | 129.70 | 123.99 | 129.19 | 1,786,438 | +6.56(+5.35%) |
Apr 22, 2021 | 126.58 | 126.69 | 122.00 | 122.63 | 1,745,660 | -3.86(-3.05%) |
Apr 21, 2021 | 122.84 | 126.90 | 122.55 | 126.48 | 2,561,613 | +3.32(+2.69%) |
Apr 20, 2021 | 125.84 | 126.44 | 122.45 | 123.17 | 1,953,704 | -3.27(-2.58%) |
Apr 19, 2021 | 127.52 | 129.63 | 124.96 | 126.44 | 1,843,088 | -1.73(-1.35%) |
Apr 16, 2021 | 130.01 | 130.51 | 127.38 | 128.17 | 2,187,707 | -1.45(-1.12%) |
Apr 15, 2021 | 125.05 | 131.15 | 125.05 | 129.62 | 3,745,703 | +6.47(+5.25%) |
Apr 14, 2021 | 126.26 | 126.58 | 122.37 | 123.16 | 1,213,930 | -2.59(-2.06%) |
Apr 13, 2021 | 124.78 | 126.89 | 123.94 | 125.75 | 1,519,860 | +1.97(+1.59%) |
Apr 12, 2021 | 129.06 | 129.09 | 122.52 | 123.78 | 3,542,443 | -5.47(-4.23%) |
Apr 09, 2021 | 131.62 | 131.64 | 128.71 | 129.25 | 8,894,756 | -3.04(-2.30%) |
Apr 08, 2021 | 133.01 | 133.26 | 130.88 | 132.28 | 4,253,151 | +1.09(+0.83%) |
Apr 07, 2021 | 129.69 | 132.40 | 128.19 | 131.20 | 1,788,194 | +1.28(+0.98%) |
Apr 06, 2021 | 129.88 | 131.67 | 129.19 | 129.92 | 2,596,833 | -0.33(-0.25%) |
Apr 05, 2021 | 131.50 | 131.51 | 128.64 | 130.25 | 1,891,882 | +0.88(+0.68%) |
Apr 01, 2021 | 125.62 | 129.64 | 125.60 | 129.38 | 2,717,546 | +5.93(+4.80%) |
Mar 31, 2021 | 121.06 | 124.67 | 120.83 | 123.45 | 2,728,043 | +3.59(+2.99%) |
Mar 30, 2021 | 120.81 | 120.81 | 117.98 | 119.86 | 1,600,548 | -1.92(-1.58%) |
Mar 29, 2021 | 121.32 | 122.83 | 120.01 | 121.78 | 1,798,773 | -0.91(-0.74%) |
Mar 26, 2021 | 119.58 | 122.92 | 117.63 | 122.69 | 2,368,970 | +3.10(+2.59%) |
Mar 25, 2021 | 118.62 | 120.17 | 116.87 | 119.59 | 1,484,372 | +0.07(+0.06%) |
Mar 24, 2021 | 121.98 | 123.43 | 119.49 | 119.52 | 2,169,933 | -2.16(-1.78%) |
Mar 23, 2021 | 125.16 | 125.16 | 120.75 | 121.68 | 2,760,863 | -3.21(-2.57%) |
Mar 22, 2021 | 123.72 | 126.59 | 122.78 | 124.89 | 2,707,265 | +2.46(+2.01%) |
Mar 19, 2021 | 122.18 | 123.40 | 120.28 | 122.43 | 6,402,634 | +0.63(+0.51%) |
Mar 18, 2021 | 125.63 | 126.83 | 121.02 | 121.80 | 2,750,308 | -6.91(-5.37%) |
Mar 17, 2021 | 127.02 | 129.85 | 124.94 | 128.72 | 1,943,744 | +0.01(+0.01%) |
Mar 16, 2021 | 129.58 | 131.84 | 127.88 | 128.71 | 2,272,606 | +0.56(+0.44%) |
Mar 15, 2021 | 126.28 | 128.40 | 125.29 | 128.15 | 2,263,857 | +3.16(+2.53%) |
Mar 12, 2021 | 122.60 | 125.31 | 122.42 | 124.99 | 1,456,029 | -0.64(-0.51%) |
Mar 11, 2021 | 121.57 | 126.59 | 121.31 | 125.63 | 3,638,029 | +7.32(+6.19%) |
Mar 10, 2021 | 121.92 | 122.04 | 118.10 | 118.31 | 1,761,541 | -1.53(-1.28%) |
Mar 09, 2021 | 115.64 | 120.84 | 115.04 | 119.84 | 3,045,602 | +8.16(+7.31%) |
Mar 08, 2021 | 119.06 | 119.70 | 111.60 | 111.68 | 2,514,830 | -7.83(-6.55%) |
Mar 05, 2021 | 119.54 | 119.94 | 111.43 | 119.51 | 2,852,741 | +2.82(+2.42%) |
Mar 04, 2021 | 122.55 | 124.64 | 116.03 | 116.69 | 4,435,028 | -6.37(-5.17%) |
Mar 03, 2021 | 129.25 | 129.48 | 123.04 | 123.06 | 2,454,926 | -6.42(-4.96%) |
Mar 02, 2021 | 133.92 | 133.92 | 129.34 | 129.47 | 1,732,736 | -3.83(-2.87%) |
Mar 01, 2021 | 131.05 | 133.48 | 129.00 | 133.30 | 2,164,091 | +3.48(+2.68%) |
Feb 26, 2021 | 127.68 | 131.02 | 126.13 | 129.82 | 2,498,143 | +4.62(+3.69%) |
Feb 25, 2021 | 131.01 | 133.34 | 124.13 | 125.20 | 2,885,836 | -8.12(-6.09%) |
Feb 24, 2021 | 128.72 | 133.60 | 126.73 | 133.32 | 3,834,779 | +3.45(+2.65%) |
Feb 23, 2021 | 127.70 | 130.96 | 121.66 | 129.87 | 2,878,589 | -0.94(-0.72%) |
Feb 22, 2021 | 136.01 | 136.13 | 130.56 | 130.81 | 2,127,149 | -7.39(-5.35%) |
Feb 19, 2021 | 138.27 | 139.58 | 137.20 | 138.20 | 1,818,756 | +1.15(+0.84%) |
Feb 18, 2021 | 137.44 | 138.04 | 134.85 | 137.06 | 1,175,781 | -1.75(-1.26%) |
Feb 17, 2021 | 140.44 | 141.11 | 137.04 | 138.81 | 1,598,640 | -3.25(-2.29%) |
Feb 16, 2021 | 145.10 | 145.22 | 140.80 | 142.06 | 1,660,282 | -3.16(-2.18%) |
Feb 12, 2021 | 143.31 | 145.63 | 142.63 | 145.22 | 1,535,219 | +1.55(+1.08%) |
Feb 11, 2021 | 143.62 | 144.57 | 141.03 | 143.67 | 1,621,411 | +1.05(+0.73%) |
Feb 10, 2021 | 141.73 | 143.94 | 139.61 | 142.63 | 2,197,044 | +2.29(+1.63%) |
Feb 09, 2021 | 140.69 | 142.42 | 139.74 | 140.33 | 1,541,624 | -0.58(-0.41%) |
Feb 08, 2021 | 136.38 | 142.28 | 136.25 | 140.91 | 2,672,334 | +4.93(+3.63%) |
Feb 05, 2021 | 136.50 | 136.87 | 134.34 | 135.98 | 1,924,845 | +0.20(+0.15%) |
Feb 04, 2021 | 135.02 | 136.16 | 133.73 | 135.78 | 1,245,034 | +0.89(+0.66%) |
Feb 03, 2021 | 136.98 | 138.00 | 134.62 | 134.89 | 2,976,135 | -1.91(-1.40%) |
Feb 02, 2021 | 136.20 | 137.41 | 134.21 | 136.81 | 4,460,149 | +1.99(+1.48%) |