Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 190.82 | 194.30 | 194.28 | 383,665 | +4.24(+2.23%) | |
Jan 28, 2022 | 186.72 | 190.54 | 184.53 | 190.04 | 250,554 | +3.92(+2.11%) |
Jan 27, 2022 | 185.56 | 188.63 | 185.18 | 186.12 | 164,629 | +2.14(+1.16%) |
Jan 26, 2022 | 190.46 | 191.45 | 180.53 | 183.97 | 220,003 | -3.13(-1.67%) |
Jan 25, 2022 | 190.53 | 194.14 | 184.64 | 187.10 | 229,550 | -7.13(-3.67%) |
Jan 24, 2022 | 186.12 | 194.79 | 183.87 | 194.24 | 244,270 | +7.53(+4.03%) |
Jan 21, 2022 | 185.48 | 189.24 | 185.09 | 186.71 | 218,759 | +1.41(+0.76%) |
Jan 20, 2022 | 191.35 | 192.35 | 185.06 | 185.30 | 203,617 | -5.24(-2.75%) |
Jan 19, 2022 | 187.66 | 193.66 | 187.66 | 190.53 | 160,726 | +2.47(+1.31%) |
Jan 18, 2022 | 189.47 | 189.59 | 186.01 | 188.06 | 161,953 | -1.93(-1.01%) |
Jan 14, 2022 | 189.99 | 0 | -5.51(-2.82%) | |||
Jan 13, 2022 | 194.81 | 198.99 | 193.85 | 195.50 | 290,174 | +3.07(+1.60%) |
Jan 12, 2022 | 190.99 | 195.15 | 190.28 | 192.43 | 201,572 | +1.43(+0.75%) |
Jan 11, 2022 | 191.76 | 193.60 | 189.46 | 191.00 | 174,686 | -0.78(-0.41%) |
Jan 10, 2022 | 190.90 | 192.87 | 189.30 | 191.78 | 211,839 | -0.77(-0.40%) |
Jan 07, 2022 | 195.13 | 196.59 | 192.53 | 192.55 | 110,316 | -3.34(-1.70%) |
Jan 06, 2022 | 193.99 | 199.75 | 193.99 | 195.89 | 182,205 | +1.26(+0.65%) |
Jan 05, 2022 | 194.88 | 199.40 | 194.55 | 194.62 | 170,907 | -0.75(-0.38%) |
Jan 04, 2022 | 197.63 | 199.28 | 195.22 | 195.37 | 164,048 | +0.11(+0.06%) |
Jan 03, 2022 | 197.02 | 199.56 | 194.90 | 195.26 | 101,220 | -1.56(-0.79%) |
Dec 31, 2021 | 196.33 | 198.70 | 195.46 | 196.82 | 95,220 | +0.84(+0.43%) |
Dec 30, 2021 | 196.59 | 197.83 | 195.00 | 195.99 | 117,370 | -0.10(-0.05%) |
Dec 29, 2021 | 195.39 | 197.38 | 194.61 | 196.08 | 187,818 | +2.32(+1.20%) |
Dec 28, 2021 | 193.48 | 195.80 | 193.48 | 193.76 | 132,179 | +0.64(+0.33%) |
Dec 27, 2021 | 191.02 | 193.27 | 189.43 | 193.12 | 114,801 | +3.81(+2.01%) |
Dec 23, 2021 | 192.47 | 192.98 | 189.26 | 189.31 | 96,746 | -1.91(-1.00%) |
Dec 22, 2021 | 193.67 | 194.89 | 189.74 | 191.21 | 307,671 | -2.09(-1.08%) |
Dec 21, 2021 | 190.43 | 193.42 | 190.40 | 193.31 | 148,718 | +4.01(+2.12%) |
Dec 20, 2021 | 188.75 | 190.51 | 186.21 | 189.30 | 219,765 | -0.13(-0.07%) |
Dec 17, 2021 | 187.57 | 191.65 | 185.65 | 189.43 | 378,264 | +2.08(+1.11%) |
Dec 16, 2021 | 190.74 | 192.44 | 186.71 | 187.34 | 175,330 | -2.30(-1.21%) |
Dec 15, 2021 | 186.51 | 191.28 | 184.42 | 189.64 | 185,763 | +3.80(+2.05%) |
Dec 14, 2021 | 186.51 | 189.18 | 183.28 | 185.84 | 190,072 | -0.58(-0.31%) |
Dec 13, 2021 | 184.86 | 188.03 | 183.26 | 186.42 | 123,983 | +0.23(+0.12%) |
Dec 10, 2021 | 184.27 | 186.66 | 182.20 | 186.19 | 225,271 | +4.01(+2.20%) |
Dec 09, 2021 | 183.84 | 185.50 | 182.00 | 182.19 | 176,929 | -2.63(-1.42%) |
Dec 08, 2021 | 187.35 | 188.06 | 183.72 | 184.81 | 205,602 | -3.08(-1.64%) |
Dec 07, 2021 | 187.67 | 189.99 | 186.42 | 187.89 | 212,335 | +1.76(+0.94%) |
Dec 06, 2021 | 184.22 | 189.24 | 183.68 | 186.14 | 193,374 | +4.17(+2.29%) |
Dec 03, 2021 | 183.24 | 185.46 | 181.17 | 181.97 | 241,967 | +0.36(+0.20%) |
Dec 02, 2021 | 176.08 | 182.91 | 176.08 | 181.61 | 449,076 | +8.29(+4.78%) |
Dec 01, 2021 | 173.77 | 179.45 | 173.15 | 173.32 | 207,206 | +2.09(+1.22%) |
Nov 30, 2021 | 172.00 | 173.80 | 171.16 | 171.23 | 398,825 | -2.76(-1.58%) |
Nov 29, 2021 | 179.05 | 179.69 | 173.58 | 173.99 | 122,120 | -2.70(-1.53%) |
Nov 26, 2021 | 178.22 | 179.35 | 175.22 | 176.68 | 94,455 | -6.46(-3.53%) |
Nov 24, 2021 | 181.08 | 183.26 | 180.44 | 183.14 | 169,177 | +0.47(+0.26%) |
Nov 23, 2021 | 181.13 | 185.28 | 180.09 | 182.67 | 176,634 | +1.40(+0.77%) |
Nov 22, 2021 | 177.01 | 182.47 | 175.08 | 181.27 | 291,154 | +5.92(+3.38%) |
Nov 19, 2021 | 180.16 | 181.22 | 175.05 | 175.35 | 418,716 | -5.32(-2.95%) |
Nov 18, 2021 | 172.56 | 181.20 | 172.28 | 180.67 | 515,939 | +7.43(+4.29%) |
Nov 17, 2021 | 178.04 | 179.47 | 173.00 | 173.24 | 242,538 | -5.86(-3.27%) |
Nov 16, 2021 | 177.52 | 180.66 | 176.29 | 179.10 | 188,392 | +1.01(+0.57%) |
Nov 15, 2021 | 182.01 | 182.01 | 176.99 | 178.09 | 144,630 | -3.31(-1.82%) |
Nov 12, 2021 | 180.31 | 182.30 | 178.95 | 181.40 | 101,304 | +2.37(+1.32%) |
Nov 11, 2021 | 179.29 | 180.41 | 177.98 | 179.03 | 109,950 | +0.96(+0.54%) |
Nov 10, 2021 | 177.43 | 178.07 | 192,371 | +1.16(+0.65%) | ||
Nov 09, 2021 | 175.49 | 178.65 | 174.44 | 176.92 | 246,029 | +1.85(+1.05%) |
Nov 08, 2021 | 171.45 | 175.81 | 170.79 | 175.07 | 194,325 | +3.97(+2.32%) |
Nov 05, 2021 | 170.38 | 173.53 | 167.97 | 171.10 | 214,398 | +2.96(+1.76%) |
Nov 04, 2021 | 168.21 | 171.95 | 167.57 | 168.14 | 276,395 | +0.76(+0.45%) |
Nov 03, 2021 | 162.16 | 168.56 | 161.21 | 167.38 | 235,332 | +5.32(+3.28%) |
Nov 02, 2021 | 163.83 | 165.46 | 162.03 | 162.06 | 210,959 | -0.56(-0.35%) |
Nov 01, 2021 | 160.74 | 164.55 | 160.70 | 162.62 | 238,748 | +1.92(+1.20%) |
Oct 29, 2021 | 161.02 | 163.63 | 160.03 | 160.70 | 260,033 | -0.04(-0.02%) |
Oct 28, 2021 | 166.84 | 168.25 | 158.52 | 160.74 | 368,117 | -2.65(-1.62%) |
Oct 27, 2021 | 165.59 | 165.87 | 163.25 | 163.39 | 281,751 | -2.83(-1.70%) |
Oct 26, 2021 | 173.29 | 164.76 | 166.22 | 326,082 | -7.72(-4.44%) | |
Oct 25, 2021 | 174.81 | 176.96 | 172.23 | 173.95 | 316,147 | -0.52(-0.30%) |
Oct 22, 2021 | 175.03 | 176.13 | 173.70 | 174.47 | 117,665 | +0.28(+0.16%) |
Oct 21, 2021 | 170.89 | 174.56 | 170.89 | 174.19 | 160,712 | +3.49(+2.05%) |
Oct 20, 2021 | 168.00 | 172.22 | 168.00 | 170.70 | 130,521 | +3.26(+1.95%) |
Oct 19, 2021 | 166.73 | 167.87 | 164.81 | 167.44 | 143,775 | +1.16(+0.70%) |
Oct 18, 2021 | 163.62 | 167.27 | 163.02 | 166.27 | 142,069 | +2.67(+1.63%) |
Oct 15, 2021 | 166.80 | 168.87 | 163.49 | 163.60 | 164,001 | -1.53(-0.93%) |
Oct 14, 2021 | 161.49 | 166.76 | 160.91 | 165.13 | 145,340 | +4.11(+2.55%) |
Oct 13, 2021 | 159.41 | 161.16 | 157.76 | 161.02 | 100,221 | +1.40(+0.88%) |
Oct 12, 2021 | 161.84 | 162.84 | 158.62 | 159.62 | 331,589 | -1.98(-1.23%) |
Oct 11, 2021 | 167.41 | 168.44 | 161.52 | 161.60 | 235,360 | -5.12(-3.07%) |
Oct 08, 2021 | 165.29 | 166.75 | 164.92 | 166.72 | 109,660 | +2.10(+1.28%) |
Oct 07, 2021 | 161.78 | 165.61 | 161.78 | 164.62 | 165,721 | +3.41(+2.12%) |
Oct 06, 2021 | 161.58 | 162.87 | 159.72 | 161.20 | 221,394 | -0.68(-0.42%) |
Oct 05, 2021 | 168.03 | 168.03 | 161.39 | 161.88 | 241,191 | -4.99(-2.99%) |
Oct 04, 2021 | 165.44 | 168.02 | 164.02 | 166.88 | 141,491 | +0.75(+0.45%) |
Oct 01, 2021 | 165.48 | 170.01 | 164.03 | 166.12 | 176,418 | +1.17(+0.71%) |
Sep 30, 2021 | 167.47 | 168.42 | 164.00 | 164.95 | 213,230 | -3.24(-1.92%) |
Sep 29, 2021 | 165.22 | 169.30 | 163.79 | 168.19 | 151,505 | +3.94(+2.40%) |
Sep 28, 2021 | 165.38 | 166.68 | 163.83 | 164.24 | 156,729 | -2.63(-1.58%) |
Sep 27, 2021 | 163.32 | 167.66 | 163.32 | 166.88 | 218,568 | +4.12(+2.53%) |
Sep 24, 2021 | 159.57 | 164.19 | 159.10 | 162.75 | 148,233 | +1.89(+1.18%) |
Sep 23, 2021 | 160.46 | 161.95 | 159.29 | 160.86 | 161,117 | +1.06(+0.67%) |
Sep 22, 2021 | 159.16 | 161.80 | 156.92 | 159.79 | 116,568 | +1.84(+1.16%) |
Sep 21, 2021 | 161.84 | 161.84 | 155.85 | 157.96 | 241,546 | -1.63(-1.02%) |
Sep 20, 2021 | 163.35 | 163.66 | 157.75 | 159.59 | 355,428 | -4.83(-2.94%) |
Sep 17, 2021 | 158.29 | 164.81 | 158.02 | 164.42 | 1,063,034 | +7.59(+4.84%) |
Sep 16, 2021 | 147.53 | 156.82 | 147.53 | 156.82 | 429,158 | +10.19(+6.95%) |
Sep 15, 2021 | 143.86 | 147.08 | 143.24 | 146.64 | 236,793 | +2.95(+2.05%) |
Sep 14, 2021 | 148.25 | 148.42 | 143.53 | 143.69 | 156,475 | -3.47(-2.36%) |
Sep 13, 2021 | 146.94 | 148.47 | 145.88 | 147.16 | 150,580 | +1.24(+0.85%) |
Sep 10, 2021 | 150.98 | 150.98 | 145.67 | 145.92 | 241,610 | -3.89(-2.60%) |
Sep 09, 2021 | 153.30 | 153.94 | 149.73 | 149.81 | 211,071 | -3.96(-2.57%) |
Sep 08, 2021 | 150.87 | 154.30 | 150.05 | 153.77 | 241,138 | +2.06(+1.36%) |
Sep 07, 2021 | 154.38 | 155.66 | 151.60 | 151.71 | 176,932 | -3.50(-2.26%) |
Sep 03, 2021 | 153.10 | 155.23 | 152.86 | 155.21 | 132,977 | +1.21(+0.79%) |
Sep 02, 2021 | 152.95 | 154.03 | 151.80 | 154.00 | 162,251 | +1.78(+1.17%) |
Sep 01, 2021 | 154.11 | 154.37 | 151.58 | 152.21 | 150,013 | -0.93(-0.61%) |
Aug 31, 2021 | 153.05 | 154.60 | 153.05 | 153.14 | 239,352 | -0.61(-0.40%) |
Aug 30, 2021 | 153.85 | 157.59 | 153.38 | 153.75 | 194,533 | -0.58(-0.38%) |
Aug 27, 2021 | 149.87 | 154.46 | 149.26 | 154.33 | 233,725 | +4.23(+2.82%) |
Aug 26, 2021 | 151.40 | 151.82 | 149.22 | 150.10 | 133,753 | -1.38(-0.91%) |
Aug 25, 2021 | 151.44 | 152.44 | 150.27 | 151.48 | 138,353 | -0.06(-0.04%) |
Aug 24, 2021 | 152.19 | 154.24 | 151.29 | 151.54 | 145,694 | -0.49(-0.32%) |
Aug 23, 2021 | 155.04 | 155.04 | 151.29 | 152.03 | 181,697 | -2.35(-1.52%) |
Aug 20, 2021 | 153.57 | 154.91 | 153.30 | 154.38 | 165,029 | +1.55(+1.01%) |
Aug 19, 2021 | 151.07 | 153.53 | 150.93 | 152.84 | 145,147 | +1.46(+0.96%) |
Aug 18, 2021 | 151.17 | 153.08 | 150.01 | 151.38 | 197,869 | -0.08(-0.05%) |
Aug 17, 2021 | 150.96 | 151.73 | 149.62 | 151.46 | 139,828 | -0.21(-0.14%) |
Aug 16, 2021 | 149.88 | 152.19 | 149.43 | 151.66 | 140,343 | +1.16(+0.77%) |
Aug 13, 2021 | 149.38 | 151.15 | 149.09 | 150.50 | 144,013 | +1.23(+0.82%) |
Aug 12, 2021 | 148.91 | 149.81 | 147.80 | 149.27 | 99,236 | +0.84(+0.56%) |
Aug 11, 2021 | 147.55 | 148.47 | 146.18 | 148.44 | 156,349 | +1.71(+1.17%) |
Aug 10, 2021 | 145.90 | 148.13 | 145.84 | 146.72 | 175,116 | +0.50(+0.34%) |
Aug 09, 2021 | 147.19 | 147.55 | 145.78 | 146.22 | 112,621 | -1.50(-1.01%) |
Aug 06, 2021 | 149.77 | 150.23 | 147.67 | 147.72 | 155,880 | -1.01(-0.68%) |
Aug 05, 2021 | 148.66 | 149.09 | 147.36 | 148.73 | 174,933 | +0.65(+0.44%) |
Aug 04, 2021 | 148.52 | 149.24 | 146.61 | 148.08 | 252,084 | -0.44(-0.30%) |
Aug 03, 2021 | 145.61 | 148.79 | 145.08 | 148.52 | 183,792 | +3.10(+2.13%) |
Aug 02, 2021 | 144.95 | 147.64 | 144.76 | 145.42 | 158,870 | +0.19(+0.13%) |
Jul 30, 2021 | 145.00 | 146.64 | 143.65 | 145.24 | 206,217 | +0.13(+0.09%) |
Jul 29, 2021 | 147.19 | 150.13 | 144.84 | 145.11 | 275,530 | -0.54(-0.37%) |
Jul 28, 2021 | 145.12 | 146.77 | 143.71 | 145.65 | 292,244 | +0.91(+0.63%) |
Jul 27, 2021 | 144.22 | 144.84 | 143.53 | 144.74 | 132,221 | -0.01(-0.01%) |
Jul 26, 2021 | 143.65 | 145.56 | 142.86 | 144.75 | 202,143 | +3.23(+2.28%) |
Jul 23, 2021 | 139.38 | 141.84 | 137.81 | 141.52 | 158,406 | +3.00(+2.17%) |
Jul 22, 2021 | 140.02 | 140.02 | 138.00 | 138.52 | 170,012 | -1.62(-1.16%) |
Jul 21, 2021 | 141.13 | 141.76 | 139.40 | 140.15 | 265,877 | -0.54(-0.39%) |
Jul 20, 2021 | 138.85 | 142.17 | 138.33 | 140.69 | 280,893 | +2.13(+1.54%) |
Jul 19, 2021 | 138.97 | 139.19 | 137.72 | 138.56 | 201,403 | -1.26(-0.90%) |
Jul 16, 2021 | 139.04 | 139.83 | 138.76 | 139.82 | 202,294 | +1.48(+1.07%) |
Jul 15, 2021 | 137.87 | 138.92 | 137.20 | 138.34 | 213,439 | +0.19(+0.14%) |
Jul 14, 2021 | 138.15 | 138.81 | 137.36 | 138.16 | 139,131 | +0.57(+0.42%) |
Jul 13, 2021 | 137.83 | 138.80 | 137.05 | 137.59 | 161,339 | -0.74(-0.53%) |
Jul 12, 2021 | 136.17 | 139.37 | 135.91 | 138.32 | 236,212 | +1.13(+0.83%) |
Jul 09, 2021 | 135.51 | 137.41 | 135.28 | 137.19 | 209,887 | +2.95(+2.20%) |
Jul 08, 2021 | 129.89 | 134.38 | 129.53 | 134.24 | 321,358 | +3.27(+2.50%) |
Jul 07, 2021 | 129.46 | 131.52 | 129.10 | 130.97 | 129,275 | +0.81(+0.62%) |
Jul 06, 2021 | 132.49 | 132.49 | 129.91 | 130.16 | 173,740 | -2.61(-1.97%) |
Jul 02, 2021 | 131.55 | 132.79 | 130.89 | 132.77 | 137,523 | +1.09(+0.83%) |
Jul 01, 2021 | 132.06 | 132.86 | 131.40 | 131.68 | 156,321 | +0.36(+0.28%) |
Jun 30, 2021 | 129.73 | 131.69 | 129.32 | 131.31 | 212,121 | +1.14(+0.88%) |
Jun 29, 2021 | 131.02 | 131.64 | 130.03 | 130.17 | 238,225 | -0.59(-0.45%) |
Jun 28, 2021 | 130.31 | 130.86 | 128.89 | 130.76 | 199,317 | +0.76(+0.58%) |
Jun 25, 2021 | 129.99 | 131.66 | 129.41 | 130.00 | 574,790 | +0.09(+0.07%) |
Jun 24, 2021 | 129.24 | 130.12 | 128.49 | 129.91 | 208,086 | +0.90(+0.69%) |
Jun 23, 2021 | 126.53 | 129.03 | 126.02 | 129.02 | 320,053 | +1.83(+1.44%) |
Jun 22, 2021 | 127.39 | 127.85 | 124.61 | 127.19 | 394,378 | -0.54(-0.42%) |
Jun 21, 2021 | 128.00 | 128.36 | 125.19 | 127.73 | 387,127 | +0.53(+0.42%) |
Jun 18, 2021 | 128.37 | 129.20 | 126.55 | 127.20 | 627,978 | -2.83(-2.17%) |
Jun 17, 2021 | 130.86 | 131.65 | 129.50 | 130.02 | 303,980 | -1.78(-1.35%) |
Jun 16, 2021 | 134.52 | 134.52 | 131.75 | 131.81 | 285,947 | -3.10(-2.30%) |
Jun 15, 2021 | 135.31 | 136.17 | 134.47 | 134.91 | 201,382 | +0.02(+0.01%) |
Jun 14, 2021 | 135.77 | 135.77 | 133.76 | 134.89 | 175,570 | -0.97(-0.72%) |
Jun 11, 2021 | 132.96 | 135.90 | 132.96 | 135.86 | 197,406 | +2.75(+2.06%) |
Jun 10, 2021 | 134.64 | 134.64 | 133.00 | 133.12 | 127,591 | -1.37(-1.02%) |
Jun 09, 2021 | 135.88 | 136.50 | 133.52 | 134.48 | 184,394 | -0.80(-0.59%) |
Jun 08, 2021 | 133.72 | 135.53 | 133.15 | 135.28 | 210,487 | +1.99(+1.49%) |
Jun 07, 2021 | 135.31 | 136.10 | 132.83 | 133.29 | 214,016 | -1.94(-1.43%) |
Jun 04, 2021 | 133.82 | 135.56 | 133.00 | 135.23 | 287,775 | +2.06(+1.55%) |
Jun 03, 2021 | 131.30 | 133.55 | 130.64 | 133.17 | 267,375 | +0.96(+0.72%) |
Jun 02, 2021 | 132.79 | 133.07 | 131.40 | 132.22 | 330,067 | -0.31(-0.23%) |
Jun 01, 2021 | 133.19 | 133.58 | 132.16 | 132.53 | 183,746 | -0.21(-0.16%) |
May 28, 2021 | 132.53 | 133.65 | 131.67 | 132.73 | 173,844 | +0.97(+0.73%) |
May 27, 2021 | 133.79 | 133.79 | 131.67 | 131.77 | 272,048 | -1.02(-0.77%) |
May 26, 2021 | 131.57 | 133.43 | 130.74 | 132.79 | 278,506 | +0.96(+0.73%) |
May 25, 2021 | 132.90 | 133.26 | 131.61 | 131.83 | 293,255 | -1.55(-1.16%) |
May 24, 2021 | 136.19 | 136.19 | 133.32 | 133.37 | 187,653 | -2.30(-1.70%) |
May 21, 2021 | 137.87 | 137.87 | 134.98 | 135.68 | 318,973 | -1.97(-1.43%) |
May 20, 2021 | 137.72 | 138.43 | 137.28 | 137.64 | 194,734 | -0.41(-0.30%) |
May 19, 2021 | 137.90 | 139.34 | 135.96 | 138.06 | 267,260 | -1.36(-0.97%) |
May 18, 2021 | 143.01 | 143.01 | 139.34 | 139.42 | 215,984 | -2.88(-2.03%) |
May 17, 2021 | 138.15 | 142.47 | 138.15 | 142.30 | 424,306 | +3.16(+2.27%) |
May 14, 2021 | 138.07 | 139.78 | 137.57 | 139.14 | 227,966 | +1.49(+1.08%) |
May 13, 2021 | 134.28 | 138.59 | 134.28 | 137.65 | 352,536 | +3.80(+2.84%) |
May 12, 2021 | 139.88 | 140.04 | 133.77 | 133.85 | 398,525 | -7.09(-5.03%) |
May 11, 2021 | 139.93 | 142.63 | 138.41 | 140.94 | 683,824 | +0.28(+0.20%) |
May 10, 2021 | 138.55 | 142.51 | 138.33 | 140.66 | 343,722 | +2.15(+1.55%) |
May 07, 2021 | 134.32 | 138.80 | 133.71 | 138.51 | 345,736 | +3.64(+2.70%) |
May 06, 2021 | 135.84 | 137.66 | 133.70 | 134.87 | 180,695 | -0.71(-0.52%) |
May 05, 2021 | 136.02 | 137.01 | 133.99 | 135.58 | 236,100 | -1.87(-1.36%) |
May 04, 2021 | 138.99 | 139.88 | 137.03 | 137.45 | 236,591 | -1.86(-1.33%) |
May 03, 2021 | 137.81 | 141.45 | 137.38 | 139.31 | 230,674 | +2.30(+1.68%) |
Apr 30, 2021 | 136.29 | 137.11 | 133.37 | 137.01 | 303,106 | +0.52(+0.38%) |
Apr 29, 2021 | 140.51 | 141.09 | 133.54 | 136.49 | 361,957 | -3.54(-2.53%) |
Apr 28, 2021 | 139.85 | 141.37 | 138.82 | 140.02 | 334,171 | -0.25(-0.18%) |
Apr 27, 2021 | 137.59 | 140.43 | 137.16 | 140.27 | 339,781 | +2.72(+1.98%) |
Apr 26, 2021 | 139.09 | 140.54 | 136.57 | 137.55 | 344,969 | -1.59(-1.14%) |
Apr 23, 2021 | 138.36 | 139.67 | 136.54 | 139.14 | 235,851 | +2.13(+1.56%) |
Apr 22, 2021 | 136.90 | 137.55 | 134.55 | 137.01 | 280,948 | -0.39(-0.29%) |
Apr 21, 2021 | 138.18 | 139.18 | 136.20 | 137.40 | 229,174 | -0.60(-0.43%) |
Apr 20, 2021 | 139.54 | 140.15 | 136.83 | 138.00 | 316,862 | -1.46(-1.04%) |
Apr 19, 2021 | 140.80 | 141.12 | 138.76 | 139.45 | 226,684 | -0.91(-0.65%) |
Apr 16, 2021 | 139.87 | 141.21 | 138.12 | 140.37 | 203,495 | +1.39(+1.00%) |
Apr 15, 2021 | 137.83 | 139.28 | 136.80 | 138.98 | 249,702 | +1.76(+1.28%) |
Apr 14, 2021 | 138.43 | 140.92 | 137.00 | 137.22 | 262,377 | -1.70(-1.22%) |
Apr 13, 2021 | 141.49 | 142.42 | 138.43 | 138.92 | 240,398 | -2.40(-1.70%) |
Apr 12, 2021 | 142.19 | 143.37 | 140.64 | 141.32 | 203,628 | +0.02(+0.01%) |
Apr 09, 2021 | 140.56 | 142.87 | 139.99 | 141.30 | 153,740 | +0.25(+0.17%) |
Apr 08, 2021 | 142.48 | 143.04 | 139.26 | 141.06 | 266,535 | -0.56(-0.40%) |
Apr 07, 2021 | 140.95 | 141.76 | 138.84 | 141.62 | 173,790 | +0.09(+0.06%) |
Apr 06, 2021 | 141.81 | 142.91 | 140.26 | 141.53 | 214,833 | +0.06(+0.04%) |
Apr 05, 2021 | 144.09 | 144.09 | 139.20 | 141.47 | 345,750 | -1.48(-1.04%) |
Apr 01, 2021 | 142.52 | 144.91 | 139.26 | 142.95 | 283,977 | +0.88(+0.62%) |
Mar 31, 2021 | 148.13 | 148.76 | 142.08 | 142.08 | 405,162 | -6.20(-4.18%) |
Mar 30, 2021 | 152.94 | 156.27 | 147.67 | 148.28 | 549,658 | -4.18(-2.74%) |
Mar 29, 2021 | 149.89 | 153.02 | 149.26 | 152.46 | 445,537 | +2.57(+1.71%) |
Mar 26, 2021 | 142.33 | 150.02 | 141.12 | 149.89 | 432,427 | +7.61(+5.35%) |
Mar 25, 2021 | 136.47 | 142.97 | 135.57 | 142.28 | 422,031 | +6.47(+4.76%) |
Mar 24, 2021 | 137.66 | 139.16 | 135.64 | 135.82 | 314,085 | -2.06(-1.50%) |
Mar 23, 2021 | 135.19 | 140.62 | 134.44 | 137.88 | 439,130 | +2.23(+1.64%) |
Mar 22, 2021 | 134.37 | 136.28 | 133.36 | 135.65 | 314,872 | +0.72(+0.53%) |
Mar 19, 2021 | 129.95 | 136.19 | 129.19 | 134.93 | 1,017,781 | +5.27(+4.06%) |
Mar 18, 2021 | 129.62 | 131.41 | 128.86 | 129.66 | 314,705 | -0.16(-0.12%) |
Mar 17, 2021 | 130.18 | 130.26 | 127.28 | 129.82 | 333,365 | -0.15(-0.11%) |
Mar 16, 2021 | 128.49 | 130.12 | 127.58 | 129.97 | 294,837 | +1.53(+1.19%) |
Mar 15, 2021 | 126.35 | 128.61 | 126.03 | 128.44 | 229,392 | +1.44(+1.14%) |
Mar 12, 2021 | 125.74 | 126.99 | 124.64 | 126.99 | 241,548 | +2.54(+2.04%) |
Mar 11, 2021 | 126.06 | 126.67 | 123.91 | 124.45 | 248,887 | -1.22(-0.97%) |
Mar 10, 2021 | 123.02 | 126.91 | 122.42 | 125.67 | 333,676 | +2.56(+2.08%) |
Mar 09, 2021 | 124.42 | 124.42 | 121.70 | 123.12 | 314,994 | -0.41(-0.33%) |
Mar 08, 2021 | 123.95 | 125.58 | 122.97 | 123.53 | 332,218 | +0.20(+0.16%) |
Mar 05, 2021 | 121.75 | 124.10 | 121.74 | 123.33 | 368,021 | +2.31(+1.91%) |
Mar 04, 2021 | 120.63 | 122.56 | 118.92 | 121.03 | 263,661 | +0.01(+0.01%) |
Mar 03, 2021 | 122.42 | 122.63 | 120.95 | 121.02 | 274,209 | -1.34(-1.09%) |
Mar 02, 2021 | 123.65 | 124.24 | 120.94 | 122.35 | 276,901 | -1.34(-1.08%) |
Mar 01, 2021 | 124.12 | 125.13 | 123.01 | 123.69 | 218,492 | +1.18(+0.96%) |
Feb 26, 2021 | 123.41 | 125.51 | 121.87 | 122.51 | 251,011 | -0.24(-0.19%) |
Feb 25, 2021 | 125.58 | 126.38 | 122.41 | 122.75 | 218,287 | -2.86(-2.28%) |
Feb 24, 2021 | 124.54 | 126.04 | 122.71 | 125.61 | 310,992 | +1.97(+1.59%) |
Feb 23, 2021 | 123.13 | 124.50 | 121.62 | 123.64 | 340,699 | +0.24(+0.20%) |
Feb 22, 2021 | 121.97 | 123.40 | 121.27 | 123.39 | 338,304 | +1.03(+0.84%) |
Feb 19, 2021 | 122.60 | 123.68 | 121.72 | 122.36 | 301,885 | -0.33(-0.27%) |
Feb 18, 2021 | 122.61 | 123.59 | 121.25 | 122.70 | 303,964 | +0.39(+0.32%) |
Feb 17, 2021 | 122.12 | 123.72 | 120.79 | 122.30 | 329,693 | -0.57(-0.46%) |
Feb 16, 2021 | 122.16 | 125.41 | 121.74 | 122.87 | 307,617 | +1.25(+1.02%) |
Feb 12, 2021 | 122.72 | 123.44 | 120.92 | 121.63 | 186,876 | -1.87(-1.52%) |
Feb 11, 2021 | 123.23 | 124.62 | 122.46 | 123.50 | 148,010 | -0.09(-0.07%) |
Feb 10, 2021 | 125.19 | 125.87 | 123.07 | 123.59 | 268,377 | -1.01(-0.81%) |
Feb 09, 2021 | 126.20 | 127.65 | 124.47 | 124.60 | 223,527 | -1.81(-1.43%) |
Feb 08, 2021 | 127.21 | 128.30 | 125.57 | 126.41 | 241,709 | +0.48(+0.38%) |
Feb 05, 2021 | 130.59 | 130.59 | 124.81 | 125.93 | 253,757 | -3.89(-3.00%) |
Feb 04, 2021 | 126.89 | 131.68 | 124.25 | 129.83 | 352,178 | +3.54(+2.80%) |
Feb 03, 2021 | 126.06 | 127.51 | 124.77 | 126.29 | 318,826 | +0.33(+0.27%) |
Feb 02, 2021 | 123.15 | 127.56 | 122.79 | 125.95 | 353,444 | +4.01(+3.29%) |