Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 151.16 | 156.80 | 156.55 | 4,718,267 | +5.10(+3.37%) | |
Jan 28, 2022 | 147.15 | 151.53 | 144.34 | 151.45 | 4,021,629 | +3.86(+2.61%) |
Jan 27, 2022 | 155.25 | 156.34 | 147.07 | 147.60 | 4,913,367 | -4.95(-3.24%) |
Jan 26, 2022 | 151.81 | 157.63 | 150.29 | 152.54 | 6,126,235 | +3.82(+2.57%) |
Jan 25, 2022 | 150.27 | 152.37 | 148.39 | 148.72 | 4,254,033 | -5.41(-3.51%) |
Jan 24, 2022 | 151.82 | 154.40 | 144.61 | 154.14 | 6,980,960 | +1.83(+1.20%) |
Jan 21, 2022 | 151.64 | 155.32 | 149.86 | 152.30 | 5,810,308 | -3.82(-2.45%) |
Jan 20, 2022 | 156.41 | 157.31 | 151.43 | 156.12 | 4,276,559 | +0.44(+0.28%) |
Jan 19, 2022 | 159.54 | 161.15 | 155.60 | 155.68 | 3,913,622 | -3.28(-2.07%) |
Jan 18, 2022 | 161.06 | 162.42 | 158.65 | 158.97 | 4,357,458 | -5.25(-3.20%) |
Jan 14, 2022 | 164.22 | 0 | +2.12(+1.31%) | |||
Jan 13, 2022 | 167.67 | 168.30 | 161.58 | 162.10 | 4,141,320 | -3.79(-2.28%) |
Jan 12, 2022 | 167.46 | 167.46 | 164.19 | 165.89 | 2,087,822 | +0.11(+0.07%) |
Jan 11, 2022 | 161.13 | 166.16 | 160.84 | 165.78 | 3,968,865 | +3.08(+1.90%) |
Jan 10, 2022 | 160.50 | 163.00 | 157.90 | 162.69 | 6,297,324 | +1.49(+0.92%) |
Jan 07, 2022 | 165.27 | 165.90 | 158.50 | 161.20 | 7,067,246 | -4.34(-2.62%) |
Jan 06, 2022 | 165.27 | 167.04 | 164.26 | 165.55 | 3,754,247 | +0.53(+0.32%) |
Jan 05, 2022 | 167.39 | 169.16 | 164.92 | 165.02 | 3,829,001 | -2.59(-1.54%) |
Jan 04, 2022 | 169.64 | 171.40 | 166.24 | 167.61 | 4,073,526 | -1.53(-0.90%) |
Jan 03, 2022 | 167.25 | 169.56 | 166.84 | 169.14 | 2,793,840 | +1.32(+0.78%) |
Dec 31, 2021 | 166.84 | 168.59 | 166.68 | 167.82 | 2,008,000 | +0.94(+0.57%) |
Dec 30, 2021 | 168.04 | 168.96 | 166.58 | 166.87 | 1,716,261 | -0.71(-0.42%) |
Dec 29, 2021 | 166.63 | 168.56 | 166.63 | 167.58 | 1,765,328 | +1.09(+0.65%) |
Dec 28, 2021 | 168.44 | 168.79 | 166.16 | 166.49 | 1,712,248 | -1.04(-0.62%) |
Dec 27, 2021 | 165.18 | 167.59 | 165.18 | 167.53 | 2,236,083 | +2.68(+1.63%) |
Dec 23, 2021 | 164.98 | 166.55 | 164.76 | 164.85 | 2,122,191 | +0.35(+0.21%) |
Dec 22, 2021 | 163.88 | 164.82 | 163.24 | 164.50 | 2,121,496 | +0.20(+0.12%) |
Dec 21, 2021 | 162.42 | 164.54 | 161.29 | 164.30 | 3,161,071 | +3.59(+2.23%) |
Dec 20, 2021 | 159.29 | 160.79 | 158.82 | 160.71 | 4,281,011 | -1.71(-1.05%) |
Dec 17, 2021 | 163.38 | 164.62 | 161.39 | 162.41 | 8,036,007 | -2.38(-1.44%) |
Dec 16, 2021 | 172.00 | 172.62 | 164.37 | 164.79 | 5,044,045 | -6.62(-3.86%) |
Dec 15, 2021 | 169.58 | 171.55 | 166.26 | 171.41 | 3,767,267 | +3.10(+1.84%) |
Dec 14, 2021 | 168.94 | 170.18 | 165.74 | 168.31 | 3,949,579 | -2.09(-1.23%) |
Dec 13, 2021 | 175.15 | 176.30 | 170.16 | 170.40 | 4,631,028 | -4.74(-2.70%) |
Dec 10, 2021 | 177.98 | 177.98 | 172.94 | 175.13 | 2,692,704 | -0.24(-0.14%) |
Dec 09, 2021 | 176.56 | 179.17 | 175.18 | 175.37 | 3,621,549 | -2.46(-1.38%) |
Dec 08, 2021 | 177.36 | 178.08 | 175.99 | 177.83 | 3,317,906 | -0.36(-0.20%) |
Dec 07, 2021 | 175.36 | 179.20 | 175.28 | 178.20 | 5,079,795 | +5.33(+3.08%) |
Dec 06, 2021 | 174.07 | 174.41 | 168.22 | 172.87 | 4,124,792 | +0.26(+0.15%) |
Dec 03, 2021 | 174.69 | 175.63 | 170.63 | 172.61 | 3,098,844 | +0.15(+0.09%) |
Dec 02, 2021 | 171.86 | 174.27 | 169.95 | 172.46 | 3,975,190 | +0.46(+0.27%) |
Dec 01, 2021 | 173.37 | 179.00 | 171.82 | 172.00 | 5,079,562 | +0.56(+0.33%) |
Nov 30, 2021 | 173.68 | 175.25 | 170.16 | 171.44 | 4,796,206 | -2.81(-1.61%) |
Nov 29, 2021 | 171.72 | 174.71 | 169.30 | 174.25 | 4,599,024 | +4.95(+2.92%) |
Nov 26, 2021 | 170.25 | 171.59 | 168.14 | 169.30 | 2,669,576 | -4.25(-2.45%) |
Nov 24, 2021 | 172.58 | 173.59 | 170.89 | 173.55 | 3,064,618 | +0.02(+0.01%) |
Nov 23, 2021 | 177.15 | 178.81 | 171.42 | 173.53 | 5,232,152 | -2.90(-1.64%) |
Nov 22, 2021 | 180.71 | 182.57 | 176.30 | 176.43 | 5,802,854 | -3.14(-1.75%) |
Nov 19, 2021 | 178.90 | 180.71 | 178.54 | 179.57 | 3,469,417 | +0.68(+0.38%) |
Nov 18, 2021 | 178.91 | 179.12 | 176.90 | 178.90 | 2,199,352 | +1.00(+0.56%) |
Nov 17, 2021 | 178.84 | 178.91 | 176.47 | 177.90 | 2,355,863 | -0.60(-0.34%) |
Nov 16, 2021 | 175.56 | 178.67 | 175.48 | 178.50 | 2,160,920 | +2.48(+1.41%) |
Nov 15, 2021 | 176.64 | 176.64 | 174.76 | 176.01 | 1,409,063 | +0.26(+0.15%) |
Nov 12, 2021 | 174.60 | 176.62 | 172.68 | 175.76 | 1,942,592 | +1.61(+0.92%) |
Nov 11, 2021 | 174.27 | 174.41 | 171.61 | 174.15 | 1,790,797 | +2.13(+1.24%) |
Nov 10, 2021 | 174.06 | 172.02 | 2,875,737 | -3.94(-2.24%) | ||
Nov 09, 2021 | 175.31 | 176.80 | 173.88 | 175.96 | 2,637,399 | +0.51(+0.29%) |
Nov 08, 2021 | 174.50 | 176.85 | 174.40 | 175.44 | 2,715,019 | +0.27(+0.15%) |
Nov 05, 2021 | 174.77 | 177.00 | 173.29 | 175.18 | 3,591,230 | +3.28(+1.91%) |
Nov 04, 2021 | 170.25 | 172.12 | 167.70 | 171.90 | 5,522,399 | +1.84(+1.08%) |
Nov 03, 2021 | 168.75 | 170.51 | 167.27 | 170.06 | 2,100,407 | +0.82(+0.48%) |
Nov 02, 2021 | 166.44 | 169.54 | 166.16 | 169.24 | 2,529,503 | +2.80(+1.69%) |
Nov 01, 2021 | 164.72 | 166.11 | 165.78 | 166.44 | 2,292,148 | +1.43(+0.86%) |
Oct 29, 2021 | 163.02 | 165.01 | 3,298,601 | +0.98(+0.60%) | ||
Oct 28, 2021 | 163.84 | 163.15 | 164.03 | 2,922,956 | +1.90(+1.17%) | |
Oct 27, 2021 | 165.60 | 166.35 | 161.69 | 162.13 | 6,585,521 | -8.96(-5.24%) |
Oct 26, 2021 | 173.07 | 171.09 | 2,323,475 | -0.61(-0.35%) | ||
Oct 25, 2021 | 169.85 | 172.25 | 169.70 | 171.70 | 2,626,590 | +2.00(+1.18%) |
Oct 22, 2021 | 170.48 | 171.93 | 169.00 | 169.70 | 3,232,259 | -0.37(-0.22%) |
Oct 21, 2021 | 168.03 | 170.28 | 167.53 | 170.07 | 2,885,018 | +1.80(+1.07%) |
Oct 20, 2021 | 168.26 | 169.17 | 167.32 | 168.27 | 3,181,289 | +0.28(+0.16%) |
Oct 19, 2021 | 165.25 | 168.11 | 164.12 | 168.00 | 3,508,080 | +3.14(+1.90%) |
Oct 18, 2021 | 162.05 | 165.17 | 161.42 | 164.86 | 2,656,911 | +1.23(+0.75%) |
Oct 15, 2021 | 161.72 | 163.69 | 161.42 | 163.63 | 3,035,386 | +3.65(+2.28%) |
Oct 14, 2021 | 158.38 | 160.36 | 158.01 | 159.98 | 5,302,304 | +3.66(+2.34%) |
Oct 13, 2021 | 157.85 | 158.56 | 155.57 | 156.32 | 3,592,186 | +0.31(+0.20%) |
Oct 12, 2021 | 160.27 | 161.28 | 155.81 | 156.00 | 3,173,149 | -3.69(-2.31%) |
Oct 11, 2021 | 159.90 | 163.16 | 159.60 | 159.69 | 2,065,867 | -0.68(-0.43%) |
Oct 08, 2021 | 160.25 | 160.69 | 158.53 | 160.38 | 3,307,593 | +1.56(+0.98%) |
Oct 07, 2021 | 159.25 | 161.01 | 158.59 | 158.82 | 2,285,302 | +0.88(+0.56%) |
Oct 06, 2021 | 155.78 | 158.14 | 155.17 | 157.93 | 2,895,507 | +0.65(+0.41%) |
Oct 05, 2021 | 157.16 | 158.58 | 155.95 | 157.29 | 3,048,051 | +1.09(+0.70%) |
Oct 04, 2021 | 158.59 | 159.50 | 155.65 | 156.19 | 5,653,899 | -3.00(-1.88%) |
Oct 01, 2021 | 159.63 | 160.62 | 156.71 | 159.19 | 3,731,607 | -0.11(-0.07%) |
Sep 30, 2021 | 162.03 | 162.89 | 159.18 | 159.29 | 5,068,374 | -1.29(-0.81%) |
Sep 29, 2021 | 162.20 | 163.43 | 159.90 | 160.59 | 3,678,229 | -2.33(-1.43%) |
Sep 28, 2021 | 163.85 | 166.33 | 162.81 | 162.92 | 5,775,900 | -5.35(-3.18%) |
Sep 27, 2021 | 168.60 | 169.42 | 167.02 | 168.26 | 4,728,340 | -1.53(-0.90%) |
Sep 24, 2021 | 167.92 | 170.10 | 167.25 | 169.79 | 2,516,400 | +1.23(+0.73%) |
Sep 23, 2021 | 165.97 | 169.10 | 165.64 | 168.57 | 3,566,246 | +3.22(+1.94%) |
Sep 22, 2021 | 163.59 | 165.74 | 162.86 | 165.35 | 3,663,611 | +3.12(+1.92%) |
Sep 21, 2021 | 162.47 | 163.25 | 160.02 | 162.23 | 4,217,488 | +1.03(+0.64%) |
Sep 20, 2021 | 161.79 | 162.41 | 158.87 | 161.21 | 10,712,796 | -1.93(-1.18%) |
Sep 17, 2021 | 163.02 | 164.56 | 161.97 | 163.14 | 13,727,365 | -1.61(-0.98%) |
Sep 16, 2021 | 164.00 | 165.93 | 164.00 | 164.74 | 4,817,738 | -0.83(-0.50%) |
Sep 15, 2021 | 165.44 | 165.93 | 163.67 | 165.57 | 4,729,744 | +0.65(+0.39%) |
Sep 14, 2021 | 165.06 | 165.59 | 163.16 | 164.92 | 5,609,696 | +0.56(+0.34%) |
Sep 13, 2021 | 163.20 | 164.68 | 161.97 | 164.36 | 7,813,615 | +2.73(+1.69%) |
Sep 10, 2021 | 161.31 | 163.68 | 161.26 | 161.63 | 4,504,554 | +1.07(+0.67%) |
Sep 09, 2021 | 155.29 | 161.81 | 155.29 | 160.56 | 7,992,502 | +4.89(+3.14%) |
Sep 08, 2021 | 155.71 | 157.57 | 154.46 | 155.67 | 4,857,545 | +0.38(+0.25%) |
Sep 07, 2021 | 154.71 | 155.74 | 154.22 | 155.29 | 5,395,887 | +0.79(+0.51%) |
Sep 03, 2021 | 154.58 | 155.50 | 153.83 | 154.50 | 2,508,200 | -0.17(-0.11%) |
Sep 02, 2021 | 154.21 | 154.98 | 153.34 | 154.67 | 4,746,757 | +1.44(+0.94%) |
Sep 01, 2021 | 155.76 | 156.17 | 153.17 | 153.24 | 6,848,377 | -1.75(-1.13%) |
Aug 31, 2021 | 158.03 | 158.31 | 153.45 | 154.99 | 9,606,041 | -3.83(-2.41%) |
Aug 30, 2021 | 158.80 | 160.04 | 158.50 | 158.82 | 5,153,542 | +0.48(+0.30%) |
Aug 27, 2021 | 159.12 | 161.51 | 158.05 | 158.34 | 9,605,685 | -0.84(-0.53%) |
Aug 26, 2021 | 156.94 | 160.25 | 155.69 | 159.18 | 7,681,979 | +3.85(+2.48%) |
Aug 25, 2021 | 157.33 | 159.05 | 154.46 | 155.33 | 20,224,924 | -1.75(-1.12%) |
Aug 24, 2021 | 160.86 | 161.35 | 156.04 | 157.08 | 8,590,758 | -3.58(-2.23%) |
Aug 23, 2021 | 161.24 | 163.66 | 157.28 | 160.66 | 14,217,395 | +2.83(+1.79%) |
Aug 20, 2021 | 158.05 | 159.29 | 156.34 | 157.83 | 3,075,635 | -0.14(-0.09%) |
Aug 19, 2021 | 156.39 | 158.14 | 154.90 | 157.97 | 3,643,794 | +0.96(+0.61%) |
Aug 18, 2021 | 156.18 | 159.15 | 152.76 | 157.01 | 5,757,165 | -0.49(-0.31%) |
Aug 17, 2021 | 161.14 | 161.14 | 156.90 | 157.51 | 4,849,258 | -4.54(-2.80%) |
Aug 16, 2021 | 160.66 | 162.49 | 160.51 | 162.04 | 2,283,981 | +0.96(+0.59%) |
Aug 13, 2021 | 160.40 | 161.74 | 159.49 | 161.09 | 2,154,618 | +1.42(+0.89%) |
Aug 12, 2021 | 160.54 | 160.74 | 157.75 | 159.66 | 2,705,136 | -1.78(-1.10%) |
Aug 11, 2021 | 162.94 | 162.99 | 159.76 | 161.45 | 2,055,113 | -0.57(-0.35%) |
Aug 10, 2021 | 162.25 | 162.56 | 160.06 | 162.01 | 2,052,343 | -0.24(-0.15%) |
Aug 09, 2021 | 162.01 | 163.41 | 160.43 | 162.25 | 2,724,887 | +0.17(+0.11%) |
Aug 06, 2021 | 159.90 | 162.80 | 159.47 | 162.08 | 3,340,899 | +1.13(+0.70%) |
Aug 05, 2021 | 164.38 | 164.58 | 159.90 | 160.95 | 3,661,924 | -2.50(-1.53%) |
Aug 04, 2021 | 159.82 | 165.98 | 159.68 | 163.45 | 10,770,703 | +3.69(+2.31%) |
Aug 03, 2021 | 159.47 | 160.08 | 156.83 | 159.76 | 3,453,858 | +1.00(+0.63%) |
Aug 02, 2021 | 159.72 | 162.27 | 158.52 | 158.76 | 2,979,608 | +0.19(+0.12%) |
Jul 30, 2021 | 156.82 | 159.31 | 156.41 | 158.57 | 2,828,400 | +0.83(+0.53%) |
Jul 29, 2021 | 156.07 | 158.32 | 155.84 | 157.73 | 3,341,400 | +2.37(+1.52%) |
Jul 28, 2021 | 154.68 | 155.94 | 154.23 | 155.37 | 3,835,237 | +1.37(+0.89%) |
Jul 27, 2021 | 154.86 | 155.09 | 151.10 | 153.99 | 4,305,417 | -1.24(-0.80%) |
Jul 26, 2021 | 152.74 | 155.65 | 152.74 | 155.23 | 1,830,428 | +0.33(+0.21%) |
Jul 23, 2021 | 154.60 | 155.18 | 153.12 | 154.90 | 2,300,400 | +1.45(+0.94%) |
Jul 22, 2021 | 153.68 | 154.41 | 152.32 | 153.45 | 3,432,537 | -2.67(-1.71%) |
Jul 21, 2021 | 152.76 | 156.12 | 152.28 | 156.12 | 2,208,842 | +3.72(+2.44%) |
Jul 20, 2021 | 150.91 | 153.25 | 149.57 | 152.40 | 2,989,170 | +1.83(+1.21%) |
Jul 19, 2021 | 150.33 | 151.17 | 148.27 | 150.57 | 2,926,782 | -1.38(-0.91%) |
Jul 16, 2021 | 155.32 | 156.04 | 151.78 | 151.96 | 2,411,666 | -3.05(-1.97%) |
Jul 15, 2021 | 157.14 | 157.14 | 153.74 | 155.00 | 3,701,675 | -2.37(-1.50%) |
Jul 14, 2021 | 159.75 | 161.01 | 157.10 | 157.37 | 2,125,180 | -1.04(-0.66%) |
Jul 13, 2021 | 158.19 | 159.46 | 157.20 | 158.41 | 2,252,430 | -0.28(-0.17%) |
Jul 12, 2021 | 157.71 | 158.76 | 156.91 | 158.69 | 2,189,777 | +1.21(+0.77%) |
Jul 09, 2021 | 155.29 | 157.80 | 154.13 | 157.48 | 2,477,301 | +2.24(+1.44%) |
Jul 08, 2021 | 153.65 | 155.61 | 151.71 | 155.24 | 3,328,540 | -1.44(-0.92%) |
Jul 07, 2021 | 160.32 | 160.47 | 155.97 | 156.68 | 4,439,420 | -2.74(-1.72%) |
Jul 06, 2021 | 162.46 | 162.46 | 157.93 | 159.42 | 2,421,462 | -2.23(-1.38%) |
Jul 02, 2021 | 161.28 | 162.17 | 160.66 | 161.65 | 1,650,747 | +1.42(+0.89%) |
Jul 01, 2021 | 162.93 | 162.99 | 159.96 | 160.22 | 3,025,019 | -2.83(-1.74%) |
Jun 30, 2021 | 162.10 | 163.33 | 161.20 | 163.06 | 3,119,351 | +0.72(+0.44%) |
Jun 29, 2021 | 161.28 | 162.75 | 160.91 | 162.34 | 2,239,841 | +0.79(+0.49%) |
Jun 28, 2021 | 160.01 | 162.11 | 159.53 | 161.55 | 2,392,442 | +2.76(+1.74%) |
Jun 25, 2021 | 158.67 | 160.51 | 158.24 | 158.79 | 3,124,757 | +0.59(+0.37%) |
Jun 24, 2021 | 157.41 | 158.43 | 156.50 | 158.21 | 2,174,937 | +3.23(+2.08%) |
Jun 23, 2021 | 154.98 | 156.21 | 154.38 | 154.98 | 2,383,001 | -0.04(-0.02%) |
Jun 22, 2021 | 154.89 | 155.52 | 153.84 | 155.01 | 3,150,410 | -0.46(-0.29%) |
Jun 21, 2021 | 153.97 | 155.62 | 153.60 | 155.47 | 3,139,161 | +1.86(+1.21%) |
Jun 18, 2021 | 156.31 | 156.60 | 152.93 | 153.61 | 4,156,316 | -3.82(-2.42%) |
Jun 17, 2021 | 157.24 | 159.32 | 156.36 | 157.43 | 2,525,014 | +0.19(+0.12%) |
Jun 16, 2021 | 159.17 | 159.71 | 155.75 | 157.24 | 2,492,695 | -1.51(-0.95%) |
Jun 15, 2021 | 159.52 | 159.99 | 158.25 | 158.76 | 2,510,515 | -0.78(-0.49%) |
Jun 14, 2021 | 158.90 | 159.53 | 157.13 | 159.53 | 2,909,374 | +0.80(+0.50%) |
Jun 11, 2021 | 158.82 | 158.87 | 157.64 | 158.74 | 2,516,383 | +0.25(+0.16%) |
Jun 10, 2021 | 158.35 | 158.99 | 155.98 | 158.49 | 3,068,081 | +0.92(+0.58%) |
Jun 09, 2021 | 156.67 | 158.08 | 156.22 | 157.57 | 3,426,621 | +1.38(+0.89%) |
Jun 08, 2021 | 157.71 | 157.71 | 154.61 | 156.19 | 2,573,195 | +0.41(+0.26%) |
Jun 07, 2021 | 155.95 | 156.81 | 155.34 | 155.78 | 2,110,820 | -1.04(-0.66%) |
Jun 04, 2021 | 153.80 | 157.36 | 153.80 | 156.82 | 2,579,622 | +3.32(+2.17%) |
Jun 03, 2021 | 153.08 | 155.07 | 152.50 | 153.50 | 2,696,368 | -2.30(-1.48%) |
Jun 02, 2021 | 155.19 | 156.58 | 154.72 | 155.80 | 2,187,494 | +0.77(+0.49%) |
Jun 01, 2021 | 155.10 | 157.53 | 153.66 | 155.03 | 3,148,358 | -0.86(-0.55%) |
May 28, 2021 | 155.07 | 156.86 | 154.46 | 155.90 | 2,903,744 | +1.32(+0.85%) |
May 27, 2021 | 154.56 | 156.61 | 154.32 | 154.58 | 3,662,424 | +0.02(+0.01%) |
May 26, 2021 | 154.41 | 155.77 | 153.42 | 154.56 | 4,258,528 | +0.15(+0.10%) |
May 25, 2021 | 154.97 | 155.78 | 153.44 | 154.41 | 3,527,953 | +1.14(+0.74%) |
May 24, 2021 | 151.84 | 153.72 | 151.59 | 153.27 | 3,641,780 | +2.97(+1.98%) |
May 21, 2021 | 150.61 | 151.63 | 149.94 | 150.30 | 3,739,322 | -0.10(-0.07%) |
May 20, 2021 | 146.53 | 152.03 | 146.06 | 150.40 | 6,347,487 | +5.99(+4.15%) |
May 19, 2021 | 137.50 | 144.61 | 135.88 | 144.41 | 7,492,460 | +6.82(+4.96%) |
May 18, 2021 | 141.10 | 141.27 | 137.52 | 137.59 | 4,476,298 | -2.09(-1.49%) |
May 17, 2021 | 139.93 | 140.36 | 137.57 | 139.68 | 5,392,849 | -1.42(-1.01%) |
May 14, 2021 | 139.57 | 142.20 | 138.29 | 141.10 | 5,144,665 | +2.81(+2.03%) |
May 13, 2021 | 139.22 | 140.84 | 137.34 | 138.29 | 4,297,641 | +0.55(+0.40%) |
May 12, 2021 | 139.02 | 140.54 | 137.37 | 137.74 | 5,018,383 | -4.52(-3.18%) |
May 11, 2021 | 139.90 | 143.44 | 139.44 | 142.26 | 4,923,115 | +0.05(+0.03%) |
May 10, 2021 | 147.91 | 148.23 | 142.19 | 142.22 | 4,381,620 | -6.10(-4.11%) |
May 07, 2021 | 147.76 | 149.34 | 147.15 | 148.32 | 2,869,798 | +1.74(+1.18%) |
May 06, 2021 | 145.23 | 147.58 | 144.17 | 146.58 | 5,063,021 | +1.41(+0.97%) |
May 05, 2021 | 144.56 | 146.39 | 143.64 | 145.18 | 4,681,685 | +1.91(+1.33%) |
May 04, 2021 | 141.47 | 143.36 | 140.10 | 143.27 | 4,081,680 | +0.56(+0.39%) |
May 03, 2021 | 145.24 | 145.41 | 142.12 | 142.72 | 3,462,364 | -1.73(-1.20%) |
Apr 30, 2021 | 146.69 | 147.42 | 143.89 | 144.45 | 4,278,302 | -4.57(-3.07%) |
Apr 29, 2021 | 147.64 | 149.12 | 145.25 | 149.02 | 6,184,726 | +1.84(+1.25%) |
Apr 28, 2021 | 149.49 | 149.73 | 146.22 | 147.19 | 3,503,814 | -3.29(-2.19%) |
Apr 27, 2021 | 152.16 | 152.71 | 150.40 | 150.48 | 3,427,348 | -1.03(-0.68%) |
Apr 26, 2021 | 149.61 | 152.69 | 149.27 | 151.50 | 2,868,639 | +1.53(+1.02%) |
Apr 23, 2021 | 147.79 | 150.87 | 147.23 | 149.98 | 3,621,342 | +3.44(+2.35%) |
Apr 22, 2021 | 148.33 | 149.14 | 146.10 | 146.53 | 2,637,869 | -2.75(-1.84%) |
Apr 21, 2021 | 146.65 | 149.34 | 145.35 | 149.29 | 2,876,706 | +3.60(+2.47%) |
Apr 20, 2021 | 146.09 | 147.37 | 144.84 | 145.69 | 2,480,756 | -2.30(-1.56%) |
Apr 19, 2021 | 149.47 | 149.96 | 146.85 | 147.99 | 3,610,342 | -2.45(-1.63%) |
Apr 16, 2021 | 151.84 | 152.16 | 150.09 | 150.44 | 1,974,275 | -1.13(-0.75%) |
Apr 15, 2021 | 150.90 | 152.15 | 149.66 | 151.57 | 1,925,535 | +2.12(+1.42%) |
Apr 14, 2021 | 148.74 | 151.50 | 148.69 | 149.45 | 1,692,657 | -0.66(-0.44%) |
Apr 13, 2021 | 151.42 | 151.80 | 148.41 | 150.11 | 1,807,405 | -0.54(-0.36%) |
Apr 12, 2021 | 151.50 | 151.74 | 149.92 | 150.65 | 2,148,950 | -1.42(-0.94%) |
Apr 09, 2021 | 151.66 | 152.76 | 151.06 | 152.07 | 2,386,094 | -0.83(-0.54%) |
Apr 08, 2021 | 152.43 | 153.00 | 150.43 | 152.90 | 2,756,199 | +2.52(+1.67%) |
Apr 07, 2021 | 152.49 | 152.77 | 149.61 | 150.38 | 2,187,102 | -2.13(-1.40%) |
Apr 06, 2021 | 153.07 | 153.81 | 150.68 | 152.51 | 2,568,106 | -1.68(-1.09%) |
Apr 05, 2021 | 152.94 | 154.58 | 151.47 | 154.19 | 2,786,752 | +2.93(+1.94%) |
Apr 01, 2021 | 148.43 | 151.36 | 147.96 | 151.26 | 3,547,439 | +5.00(+3.42%) |
Mar 31, 2021 | 145.45 | 147.23 | 144.87 | 146.26 | 3,665,530 | +2.33(+1.62%) |
Mar 30, 2021 | 143.50 | 144.71 | 142.88 | 143.93 | 2,241,569 | -1.17(-0.81%) |
Mar 29, 2021 | 146.21 | 147.33 | 143.38 | 145.10 | 2,917,589 | -3.07(-2.07%) |
Mar 26, 2021 | 139.98 | 148.42 | 139.58 | 148.18 | 3,908,470 | +6.80(+4.81%) |
Mar 25, 2021 | 140.00 | 142.33 | 138.18 | 141.38 | 2,889,632 | -0.51(-0.36%) |
Mar 24, 2021 | 143.68 | 145.21 | 141.66 | 141.88 | 2,961,217 | -0.05(-0.03%) |
Mar 23, 2021 | 145.80 | 146.16 | 141.12 | 141.93 | 2,656,485 | -3.78(-2.60%) |
Mar 22, 2021 | 144.51 | 147.43 | 144.51 | 145.71 | 3,521,901 | +2.44(+1.71%) |
Mar 19, 2021 | 140.90 | 144.50 | 139.34 | 143.27 | 4,903,772 | +2.32(+1.65%) |
Mar 18, 2021 | 142.74 | 144.56 | 140.79 | 140.95 | 4,085,760 | -4.44(-3.06%) |
Mar 17, 2021 | 141.87 | 146.06 | 141.54 | 145.39 | 3,024,800 | +1.02(+0.71%) |
Mar 16, 2021 | 143.68 | 145.72 | 143.30 | 144.37 | 2,464,612 | +1.96(+1.38%) |
Mar 15, 2021 | 141.11 | 142.52 | 139.55 | 142.41 | 2,240,611 | +1.38(+0.98%) |
Mar 12, 2021 | 140.15 | 141.31 | 139.16 | 141.04 | 3,879,100 | -1.41(-0.99%) |
Mar 11, 2021 | 141.80 | 143.47 | 141.46 | 142.44 | 4,731,201 | +3.70(+2.66%) |
Mar 10, 2021 | 142.72 | 142.90 | 138.72 | 138.74 | 3,326,525 | -2.19(-1.55%) |
Mar 09, 2021 | 140.27 | 142.52 | 139.74 | 140.93 | 5,516,433 | +5.06(+3.73%) |
Mar 08, 2021 | 139.37 | 141.06 | 135.59 | 135.87 | 4,237,221 | -4.55(-3.24%) |
Mar 05, 2021 | 140.53 | 141.11 | 135.24 | 140.41 | 4,283,710 | +4.11(+3.02%) |
Mar 04, 2021 | 140.71 | 141.08 | 134.16 | 136.30 | 5,158,021 | -5.11(-3.61%) |
Mar 03, 2021 | 144.46 | 146.19 | 141.02 | 141.41 | 2,826,387 | -4.10(-2.82%) |
Mar 02, 2021 | 150.34 | 150.34 | 145.27 | 145.52 | 3,198,366 | -4.06(-2.71%) |
Mar 01, 2021 | 148.15 | 149.75 | 146.21 | 149.57 | 3,589,666 | +2.61(+1.78%) |
Feb 26, 2021 | 147.66 | 148.78 | 143.60 | 146.96 | 5,910,207 | +2.02(+1.39%) |
Feb 25, 2021 | 149.68 | 151.04 | 144.57 | 144.94 | 3,480,045 | -6.97(-4.59%) |
Feb 24, 2021 | 146.99 | 152.06 | 145.71 | 151.91 | 2,926,978 | +3.81(+2.57%) |
Feb 23, 2021 | 147.28 | 149.01 | 143.97 | 148.10 | 3,218,147 | -1.45(-0.97%) |
Feb 22, 2021 | 152.43 | 153.46 | 148.82 | 149.54 | 3,736,817 | -4.28(-2.78%) |
Feb 19, 2021 | 150.85 | 154.39 | 150.26 | 153.83 | 3,134,889 | +5.36(+3.61%) |
Feb 18, 2021 | 148.32 | 149.10 | 146.18 | 148.46 | 4,054,582 | -1.56(-1.04%) |
Feb 17, 2021 | 147.58 | 152.24 | 145.56 | 150.02 | 4,063,298 | -0.69(-0.46%) |
Feb 16, 2021 | 152.93 | 153.97 | 150.59 | 150.72 | 3,376,217 | -0.27(-0.18%) |
Feb 12, 2021 | 149.31 | 151.57 | 148.29 | 150.99 | 2,542,732 | +1.86(+1.25%) |
Feb 11, 2021 | 145.19 | 149.33 | 145.19 | 149.13 | 3,174,781 | +5.23(+3.63%) |
Feb 10, 2021 | 145.28 | 145.37 | 142.37 | 143.90 | 1,876,073 | +0.36(+0.25%) |
Feb 09, 2021 | 143.40 | 144.16 | 142.49 | 143.54 | 1,798,825 | -0.33(-0.23%) |
Feb 08, 2021 | 141.02 | 143.97 | 139.70 | 143.87 | 2,444,564 | +4.17(+2.98%) |
Feb 05, 2021 | 142.48 | 142.68 | 139.56 | 139.70 | 2,309,958 | -1.65(-1.17%) |
Feb 04, 2021 | 138.83 | 141.48 | 138.05 | 141.35 | 2,159,018 | +2.76(+1.99%) |
Feb 03, 2021 | 142.74 | 143.13 | 138.48 | 138.59 | 2,878,349 | -4.03(-2.82%) |
Feb 02, 2021 | 143.70 | 144.86 | 141.80 | 142.62 | 2,700,923 | -0.01(-0.01%) |