Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 169.40 | 171.09 | 168.58 | 170.06 | 110,634 | +0.66(+0.39%) |
Dec 30, 2021 | 171.22 | 171.92 | 169.19 | 169.40 | 146,977 | -1.79(-1.04%) |
Dec 29, 2021 | 169.57 | 171.47 | 169.21 | 171.19 | 176,213 | +2.35(+1.39%) |
Dec 28, 2021 | 167.72 | 169.30 | 167.36 | 168.84 | 134,292 | +1.74(+1.04%) |
Dec 27, 2021 | 164.12 | 167.22 | 163.76 | 167.10 | 183,965 | +3.49(+2.13%) |
Dec 23, 2021 | 161.62 | 164.23 | 161.36 | 163.62 | 164,220 | +2.40(+1.49%) |
Dec 22, 2021 | 162.86 | 163.31 | 160.47 | 161.22 | 210,560 | -1.52(-0.93%) |
Dec 21, 2021 | 162.74 | 163.19 | 158.51 | 162.74 | 277,808 | +3.35(+2.10%) |
Dec 20, 2021 | 160.70 | 161.43 | 157.50 | 159.38 | 303,841 | -2.43(-1.50%) |
Dec 17, 2021 | 165.69 | 165.78 | 160.73 | 161.81 | 577,890 | -3.92(-2.37%) |
Dec 16, 2021 | 168.10 | 168.89 | 165.35 | 165.74 | 243,443 | -1.47(-0.88%) |
Dec 15, 2021 | 167.81 | 168.70 | 165.51 | 167.21 | 336,135 | -0.24(-0.14%) |
Dec 14, 2021 | 169.10 | 171.22 | 165.89 | 167.45 | 254,341 | -2.72(-1.60%) |
Dec 13, 2021 | 168.20 | 171.76 | 165.08 | 170.16 | 401,628 | +2.13(+1.27%) |
Dec 10, 2021 | 167.96 | 169.94 | 166.91 | 168.04 | 277,161 | +0.94(+0.56%) |
Dec 09, 2021 | 165.67 | 169.46 | 162.45 | 167.10 | 327,655 | +3.78(+2.32%) |
Dec 08, 2021 | 164.37 | 165.64 | 160.73 | 163.31 | 245,952 | -0.91(-0.56%) |
Dec 07, 2021 | 165.03 | 167.83 | 163.75 | 164.23 | 237,299 | +0.85(+0.52%) |
Dec 06, 2021 | 160.33 | 164.61 | 159.34 | 163.38 | 343,374 | +3.79(+2.37%) |
Dec 03, 2021 | 160.47 | 164.41 | 157.31 | 159.59 | 207,907 | +0.09(+0.06%) |
Dec 02, 2021 | 159.12 | 160.90 | 158.46 | 159.50 | 315,901 | +0.24(+0.15%) |
Dec 01, 2021 | 164.03 | 165.01 | 159.14 | 159.26 | 368,360 | -0.85(-0.53%) |
Nov 30, 2021 | 162.41 | 162.45 | 158.36 | 160.11 | 452,588 | -3.60(-2.20%) |
Nov 29, 2021 | 163.50 | 165.07 | 161.78 | 163.71 | 241,188 | +2.00(+1.23%) |
Nov 26, 2021 | 162.52 | 164.32 | 161.20 | 161.72 | 173,065 | -4.42(-2.66%) |
Nov 24, 2021 | 165.68 | 166.95 | 165.52 | 166.14 | 246,122 | -0.33(-0.20%) |
Nov 23, 2021 | 164.62 | 166.83 | 164.04 | 166.47 | 254,981 | +1.41(+0.85%) |
Nov 22, 2021 | 164.77 | 167.60 | 164.38 | 165.06 | 298,387 | +1.55(+0.95%) |
Nov 19, 2021 | 163.52 | 165.10 | 161.57 | 163.51 | 399,120 | +0.06(+0.03%) |
Nov 18, 2021 | 167.66 | 163.51 | 162.51 | 163.46 | 524,079 | -4.20(-2.50%) |
Nov 17, 2021 | 171.03 | 171.03 | 165.89 | 167.66 | 318,932 | -3.10(-1.81%) |
Nov 16, 2021 | 170.70 | 172.52 | 170.50 | 170.75 | 158,500 | +0.15(+0.09%) |
Nov 15, 2021 | 170.24 | 171.69 | 169.62 | 170.60 | 133,831 | +0.03(+0.02%) |
Nov 12, 2021 | 169.37 | 172.89 | 169.20 | 170.57 | 216,588 | +2.00(+1.18%) |
Nov 11, 2021 | 166.95 | 168.74 | 165.78 | 168.58 | 157,217 | +2.45(+1.47%) |
Nov 10, 2021 | 167.13 | 166.13 | 239,054 | -2.03(-1.21%) | ||
Nov 09, 2021 | 167.41 | 168.75 | 166.97 | 168.16 | 122,360 | +0.57(+0.34%) |
Nov 08, 2021 | 167.41 | 168.67 | 166.16 | 167.59 | 252,137 | +0.78(+0.47%) |
Nov 05, 2021 | 178.00 | 178.93 | 166.47 | 166.81 | 487,647 | -9.62(-5.45%) |
Nov 04, 2021 | 172.69 | 177.77 | 171.99 | 176.43 | 521,459 | +4.32(+2.51%) |
Nov 03, 2021 | 169.60 | 173.22 | 168.59 | 172.10 | 323,291 | +1.73(+1.01%) |
Nov 02, 2021 | 171.31 | 173.71 | 170.08 | 170.38 | 298,274 | -0.31(-0.18%) |
Nov 01, 2021 | 167.57 | 171.12 | 166.77 | 170.69 | 317,330 | +3.92(+2.35%) |
Oct 29, 2021 | 163.29 | 167.08 | 162.43 | 166.77 | 255,162 | +2.17(+1.32%) |
Oct 28, 2021 | 163.59 | 166.76 | 158.84 | 164.60 | 211,454 | +2.08(+1.28%) |
Oct 27, 2021 | 164.90 | 167.16 | 162.47 | 162.52 | 257,201 | -2.56(-1.55%) |
Oct 26, 2021 | 166.55 | 164.95 | 165.08 | 256,217 | -0.31(-0.19%) | |
Oct 25, 2021 | 166.08 | 168.10 | 165.37 | 165.40 | 240,558 | -0.09(-0.06%) |
Oct 22, 2021 | 163.58 | 166.46 | 163.58 | 165.49 | 301,442 | +2.99(+1.84%) |
Oct 21, 2021 | 160.80 | 164.48 | 159.43 | 162.50 | 348,207 | +2.24(+1.40%) |
Oct 20, 2021 | 159.25 | 161.12 | 157.64 | 160.26 | 371,733 | +2.50(+1.59%) |
Oct 19, 2021 | 158.13 | 158.59 | 156.25 | 157.76 | 225,059 | +1.16(+0.74%) |
Oct 18, 2021 | 154.06 | 157.55 | 154.06 | 156.60 | 278,137 | +2.56(+1.66%) |
Oct 15, 2021 | 153.16 | 154.38 | 151.72 | 154.04 | 298,814 | +2.77(+1.83%) |
Oct 14, 2021 | 148.49 | 151.92 | 147.97 | 151.27 | 226,412 | +3.62(+2.45%) |
Oct 13, 2021 | 149.61 | 150.46 | 147.61 | 147.66 | 205,768 | -1.12(-0.75%) |
Oct 12, 2021 | 147.54 | 149.57 | 146.79 | 148.78 | 215,714 | +1.40(+0.95%) |
Oct 11, 2021 | 147.00 | 147.87 | 146.11 | 147.37 | 229,158 | +0.14(+0.10%) |
Oct 08, 2021 | 150.73 | 151.48 | 146.13 | 147.23 | 344,668 | -3.07(-2.04%) |
Oct 07, 2021 | 151.24 | 152.07 | 149.41 | 150.31 | 268,996 | -0.05(-0.03%) |
Oct 06, 2021 | 148.31 | 150.52 | 147.49 | 150.35 | 155,430 | +0.65(+0.43%) |
Oct 05, 2021 | 148.96 | 151.19 | 148.26 | 149.71 | 233,791 | +0.78(+0.52%) |
Oct 04, 2021 | 149.75 | 151.25 | 148.07 | 148.93 | 255,097 | -0.98(-0.65%) |
Oct 01, 2021 | 150.37 | 151.44 | 146.82 | 149.91 | 273,630 | +0.20(+0.13%) |
Sep 30, 2021 | 152.49 | 154.28 | 149.67 | 149.71 | 189,405 | -2.26(-1.49%) |
Sep 29, 2021 | 153.09 | 154.04 | 150.44 | 151.97 | 343,600 | -0.87(-0.57%) |
Sep 28, 2021 | 156.84 | 158.09 | 152.73 | 152.84 | 235,896 | -4.26(-2.71%) |
Sep 27, 2021 | 156.62 | 158.47 | 155.84 | 157.10 | 213,549 | +0.93(+0.60%) |
Sep 24, 2021 | 153.59 | 156.77 | 153.55 | 156.17 | 197,152 | +2.10(+1.36%) |
Sep 23, 2021 | 152.71 | 154.93 | 152.71 | 154.07 | 327,180 | +2.27(+1.49%) |
Sep 22, 2021 | 153.38 | 153.70 | 151.69 | 151.80 | 206,703 | -0.63(-0.42%) |
Sep 21, 2021 | 151.51 | 153.25 | 150.65 | 152.44 | 263,222 | +1.75(+1.16%) |
Sep 20, 2021 | 149.49 | 151.22 | 148.47 | 150.68 | 384,907 | -1.20(-0.79%) |
Sep 17, 2021 | 153.43 | 153.43 | 151.53 | 151.88 | 535,719 | -1.26(-0.82%) |
Sep 16, 2021 | 152.64 | 154.28 | 151.82 | 153.14 | 244,676 | +0.54(+0.35%) |
Sep 15, 2021 | 151.61 | 153.83 | 151.61 | 152.60 | 351,180 | +1.38(+0.91%) |
Sep 14, 2021 | 153.24 | 153.76 | 150.06 | 151.22 | 317,855 | -1.79(-1.17%) |
Sep 13, 2021 | 154.37 | 154.44 | 152.19 | 153.02 | 224,843 | -0.28(-0.18%) |
Sep 10, 2021 | 153.19 | 155.00 | 153.05 | 153.29 | 283,334 | +0.34(+0.22%) |
Sep 09, 2021 | 155.57 | 155.99 | 151.78 | 152.95 | 283,000 | -3.24(-2.08%) |
Sep 08, 2021 | 157.88 | 158.11 | 154.85 | 156.20 | 286,957 | -1.95(-1.24%) |
Sep 07, 2021 | 159.99 | 161.17 | 158.06 | 158.15 | 173,649 | -2.31(-1.44%) |
Sep 03, 2021 | 162.69 | 162.69 | 160.26 | 160.46 | 222,180 | -2.57(-1.58%) |
Sep 02, 2021 | 162.29 | 164.32 | 161.96 | 163.03 | 325,242 | +1.53(+0.95%) |
Sep 01, 2021 | 159.40 | 162.91 | 157.77 | 161.50 | 336,583 | +2.10(+1.32%) |
Aug 31, 2021 | 163.44 | 163.61 | 159.17 | 159.39 | 277,625 | -3.61(-2.22%) |
Aug 30, 2021 | 160.54 | 163.50 | 160.14 | 163.01 | 311,119 | +2.57(+1.60%) |
Aug 27, 2021 | 158.04 | 162.82 | 158.04 | 160.44 | 359,403 | +3.14(+2.00%) |
Aug 26, 2021 | 156.70 | 157.75 | 155.17 | 157.30 | 230,734 | +0.44(+0.28%) |
Aug 25, 2021 | 154.91 | 157.60 | 154.37 | 156.86 | 269,589 | +1.89(+1.22%) |
Aug 24, 2021 | 154.58 | 155.80 | 153.35 | 154.97 | 277,826 | +0.65(+0.42%) |
Aug 23, 2021 | 150.53 | 154.53 | 149.73 | 154.32 | 416,913 | +4.71(+3.14%) |
Aug 20, 2021 | 148.69 | 150.78 | 147.97 | 149.61 | 413,571 | +1.54(+1.04%) |
Aug 19, 2021 | 148.33 | 149.70 | 147.39 | 148.08 | 258,936 | -1.51(-1.01%) |
Aug 18, 2021 | 151.03 | 153.98 | 149.45 | 149.58 | 304,734 | -0.77(-0.51%) |
Aug 17, 2021 | 151.62 | 151.68 | 149.08 | 150.35 | 192,134 | -2.24(-1.47%) |
Aug 16, 2021 | 153.33 | 153.33 | 151.38 | 152.59 | 214,002 | -1.01(-0.66%) |
Aug 13, 2021 | 153.48 | 154.50 | 152.72 | 153.61 | 178,631 | +0.82(+0.54%) |
Aug 12, 2021 | 151.34 | 152.96 | 150.46 | 152.78 | 169,835 | +1.89(+1.25%) |
Aug 11, 2021 | 148.67 | 150.96 | 147.93 | 150.89 | 282,761 | +2.32(+1.56%) |
Aug 10, 2021 | 148.10 | 149.45 | 146.95 | 148.57 | 239,405 | +0.56(+0.38%) |
Aug 09, 2021 | 149.15 | 150.12 | 147.66 | 148.01 | 171,355 | -1.49(-1.00%) |
Aug 06, 2021 | 149.32 | 150.40 | 148.95 | 149.50 | 150,739 | +0.71(+0.48%) |
Aug 05, 2021 | 149.82 | 151.04 | 147.38 | 148.79 | 144,609 | -0.43(-0.29%) |
Aug 04, 2021 | 149.41 | 150.97 | 148.66 | 149.21 | 344,138 | -0.49(-0.33%) |
Aug 03, 2021 | 147.11 | 150.04 | 146.44 | 149.71 | 200,005 | +2.42(+1.65%) |
Aug 02, 2021 | 148.84 | 150.04 | 147.22 | 147.28 | 284,857 | -1.41(-0.95%) |
Jul 30, 2021 | 146.85 | 149.75 | 146.51 | 148.69 | 516,681 | +1.33(+0.90%) |
Jul 29, 2021 | 145.74 | 147.67 | 145.41 | 147.37 | 312,805 | +2.80(+1.94%) |
Jul 28, 2021 | 145.36 | 145.75 | 143.07 | 144.56 | 260,973 | -0.40(-0.27%) |
Jul 27, 2021 | 144.73 | 146.55 | 143.92 | 144.96 | 211,703 | -0.44(-0.30%) |
Jul 26, 2021 | 144.22 | 145.73 | 144.22 | 145.40 | 247,980 | +0.93(+0.64%) |
Jul 23, 2021 | 142.38 | 145.18 | 141.97 | 144.47 | 285,809 | +3.07(+2.17%) |
Jul 22, 2021 | 142.15 | 143.65 | 139.45 | 141.40 | 783,144 | -5.21(-3.55%) |
Jul 21, 2021 | 146.79 | 147.22 | 144.21 | 146.61 | 503,998 | +0.66(+0.45%) |
Jul 20, 2021 | 144.45 | 147.61 | 143.85 | 145.95 | 348,703 | +2.11(+1.47%) |
Jul 19, 2021 | 144.92 | 145.84 | 142.70 | 143.83 | 414,083 | -3.08(-2.10%) |
Jul 16, 2021 | 148.82 | 149.08 | 145.43 | 146.91 | 1,201,980 | -1.69(-1.13%) |
Jul 15, 2021 | 148.97 | 150.56 | 148.30 | 148.60 | 255,860 | -0.91(-0.61%) |
Jul 14, 2021 | 147.51 | 150.32 | 147.51 | 149.51 | 270,883 | +1.98(+1.34%) |
Jul 13, 2021 | 148.03 | 148.56 | 146.43 | 147.53 | 312,442 | -1.40(-0.94%) |
Jul 12, 2021 | 147.69 | 149.05 | 146.91 | 148.93 | 351,620 | +0.19(+0.13%) |
Jul 09, 2021 | 148.17 | 149.31 | 147.72 | 148.74 | 301,326 | +1.88(+1.28%) |
Jul 08, 2021 | 148.33 | 149.12 | 145.38 | 146.87 | 302,119 | -2.83(-1.89%) |
Jul 07, 2021 | 148.74 | 151.30 | 148.74 | 149.70 | 255,604 | +1.05(+0.71%) |
Jul 06, 2021 | 149.42 | 149.72 | 147.25 | 148.65 | 411,643 | -1.06(-0.71%) |
Jul 02, 2021 | 151.62 | 152.40 | 149.27 | 149.71 | 262,956 | -1.93(-1.27%) |
Jul 01, 2021 | 149.98 | 152.24 | 149.16 | 151.64 | 295,369 | +1.98(+1.32%) |
Jun 30, 2021 | 150.33 | 151.12 | 148.78 | 149.66 | 326,271 | -1.20(-0.80%) |
Jun 29, 2021 | 150.42 | 151.21 | 148.97 | 150.86 | 255,840 | +0.44(+0.30%) |
Jun 28, 2021 | 151.70 | 152.81 | 149.40 | 150.42 | 220,922 | -1.69(-1.11%) |
Jun 25, 2021 | 150.66 | 153.11 | 149.83 | 152.10 | 468,241 | +1.84(+1.22%) |
Jun 24, 2021 | 149.41 | 150.44 | 147.80 | 150.26 | 327,894 | +1.00(+0.67%) |
Jun 23, 2021 | 150.50 | 150.79 | 148.53 | 149.26 | 238,573 | -0.67(-0.45%) |
Jun 22, 2021 | 150.06 | 150.89 | 148.84 | 149.93 | 201,053 | +0.21(+0.14%) |
Jun 21, 2021 | 147.69 | 149.93 | 147.56 | 149.72 | 192,541 | +2.94(+2.00%) |
Jun 18, 2021 | 148.14 | 149.04 | 146.72 | 146.79 | 343,820 | -2.48(-1.66%) |
Jun 17, 2021 | 151.67 | 151.81 | 148.16 | 149.27 | 341,124 | -2.15(-1.42%) |
Jun 16, 2021 | 153.29 | 153.29 | 150.67 | 151.42 | 243,834 | -2.05(-1.33%) |
Jun 15, 2021 | 151.53 | 154.31 | 151.24 | 153.47 | 273,623 | +2.12(+1.40%) |
Jun 14, 2021 | 153.12 | 153.17 | 150.69 | 151.34 | 306,885 | -1.00(-0.65%) |
Jun 11, 2021 | 150.62 | 152.76 | 150.62 | 152.34 | 242,824 | +1.96(+1.30%) |
Jun 10, 2021 | 153.69 | 157.58 | 150.19 | 150.38 | 333,546 | -3.03(-1.98%) |
Jun 09, 2021 | 154.81 | 155.02 | 152.99 | 153.41 | 287,706 | -1.29(-0.83%) |
Jun 08, 2021 | 152.60 | 154.84 | 151.60 | 154.70 | 222,765 | +1.94(+1.27%) |
Jun 07, 2021 | 152.66 | 153.81 | 150.34 | 152.75 | 452,499 | +0.47(+0.31%) |
Jun 04, 2021 | 153.13 | 154.53 | 148.56 | 152.28 | 338,773 | -1.47(-0.95%) |
Jun 03, 2021 | 156.27 | 156.71 | 152.86 | 153.75 | 512,385 | -2.71(-1.73%) |
Jun 02, 2021 | 160.83 | 161.65 | 156.29 | 156.46 | 295,463 | -4.05(-2.53%) |
Jun 01, 2021 | 162.04 | 164.06 | 159.71 | 160.51 | 288,697 | -0.97(-0.60%) |
May 28, 2021 | 159.30 | 161.84 | 158.18 | 161.48 | 227,527 | +1.31(+0.82%) |
May 27, 2021 | 159.04 | 161.19 | 159.04 | 160.17 | 210,547 | +1.36(+0.86%) |
May 26, 2021 | 155.84 | 159.01 | 154.30 | 158.81 | 388,929 | +2.51(+1.61%) |
May 25, 2021 | 159.43 | 160.56 | 156.21 | 156.30 | 181,786 | -2.97(-1.87%) |
May 24, 2021 | 159.03 | 160.04 | 157.78 | 159.27 | 184,587 | +0.90(+0.57%) |
May 21, 2021 | 159.58 | 160.65 | 158.70 | 158.37 | 247,738 | -1.00(-0.63%) |
May 20, 2021 | 163.44 | 164.92 | 159.20 | 159.38 | 304,554 | -3.77(-2.31%) |
May 19, 2021 | 161.56 | 163.23 | 159.75 | 163.15 | 243,457 | -0.26(-0.16%) |
May 18, 2021 | 165.52 | 166.95 | 163.41 | 163.41 | 180,687 | -1.95(-1.18%) |
May 17, 2021 | 165.29 | 165.86 | 164.07 | 165.36 | 118,695 | -0.49(-0.30%) |
May 14, 2021 | 165.21 | 166.92 | 164.80 | 165.85 | 163,066 | +1.16(+0.70%) |
May 13, 2021 | 162.66 | 165.80 | 162.66 | 164.70 | 289,201 | +2.33(+1.44%) |
May 12, 2021 | 166.83 | 166.92 | 162.35 | 162.37 | 279,519 | -4.81(-2.88%) |
May 11, 2021 | 165.05 | 168.51 | 164.32 | 167.18 | 285,477 | -3.79(-2.22%) |
May 10, 2021 | 169.81 | 172.97 | 169.57 | 170.97 | 246,895 | +2.10(+1.25%) |
May 07, 2021 | 165.53 | 169.04 | 164.96 | 168.87 | 324,670 | +2.44(+1.47%) |
May 06, 2021 | 168.09 | 168.87 | 164.95 | 166.42 | 253,715 | -1.20(-0.72%) |
May 05, 2021 | 169.03 | 169.14 | 166.07 | 167.62 | 208,014 | -1.32(-0.78%) |
May 04, 2021 | 165.80 | 169.40 | 164.89 | 168.94 | 249,449 | +2.76(+1.66%) |
May 03, 2021 | 164.09 | 167.40 | 163.51 | 166.18 | 208,654 | +3.21(+1.97%) |
Apr 30, 2021 | 161.90 | 164.23 | 161.11 | 162.97 | 284,680 | +1.05(+0.65%) |
Apr 29, 2021 | 160.61 | 163.19 | 159.96 | 161.92 | 208,424 | +2.30(+1.44%) |
Apr 28, 2021 | 162.95 | 162.96 | 158.71 | 159.62 | 348,923 | -2.62(-1.62%) |
Apr 27, 2021 | 159.73 | 162.43 | 159.73 | 162.24 | 319,491 | +2.03(+1.27%) |
Apr 26, 2021 | 162.91 | 163.21 | 159.45 | 160.21 | 566,089 | -2.24(-1.38%) |
Apr 23, 2021 | 160.26 | 164.14 | 159.95 | 162.45 | 421,893 | +2.53(+1.58%) |
Apr 22, 2021 | 169.02 | 169.80 | 159.08 | 159.93 | 825,564 | -3.77(-2.30%) |
Apr 21, 2021 | 165.56 | 167.32 | 163.64 | 163.69 | 561,424 | -1.84(-1.11%) |
Apr 20, 2021 | 166.22 | 168.16 | 163.97 | 165.53 | 249,653 | -0.02(-0.01%) |
Apr 19, 2021 | 166.99 | 167.22 | 163.93 | 165.54 | 275,183 | -0.73(-0.44%) |
Apr 16, 2021 | 165.33 | 166.59 | 164.58 | 166.27 | 207,299 | +1.71(+1.04%) |
Apr 15, 2021 | 163.95 | 169.79 | 163.65 | 164.56 | 182,089 | +1.04(+0.64%) |
Apr 14, 2021 | 163.07 | 164.01 | 161.79 | 163.52 | 243,518 | +0.78(+0.48%) |
Apr 13, 2021 | 163.47 | 168.04 | 161.53 | 162.74 | 184,050 | -0.71(-0.43%) |
Apr 12, 2021 | 160.50 | 163.78 | 159.99 | 163.44 | 219,274 | +3.18(+1.98%) |
Apr 09, 2021 | 160.02 | 162.04 | 158.69 | 160.27 | 194,931 | +0.63(+0.40%) |
Apr 08, 2021 | 158.92 | 160.06 | 158.31 | 159.63 | 206,229 | +0.74(+0.46%) |
Apr 07, 2021 | 159.78 | 163.87 | 157.95 | 158.90 | 235,159 | -0.63(-0.40%) |
Apr 06, 2021 | 160.47 | 161.85 | 158.58 | 159.53 | 226,963 | -1.11(-0.69%) |
Apr 05, 2021 | 159.82 | 161.28 | 159.08 | 160.64 | 167,901 | +2.00(+1.26%) |
Apr 01, 2021 | 156.44 | 158.86 | 155.91 | 158.64 | 167,658 | +2.50(+1.60%) |
Mar 31, 2021 | 158.36 | 159.31 | 154.56 | 156.14 | 366,554 | -3.71(-2.32%) |
Mar 30, 2021 | 157.42 | 160.28 | 157.42 | 159.85 | 273,790 | +2.62(+1.67%) |
Mar 29, 2021 | 160.14 | 161.60 | 156.54 | 157.23 | 315,414 | -2.84(-1.77%) |
Mar 26, 2021 | 156.74 | 160.20 | 156.20 | 160.07 | 205,714 | +3.48(+2.22%) |
Mar 25, 2021 | 154.67 | 157.18 | 152.96 | 156.59 | 212,178 | +2.65(+1.72%) |
Mar 24, 2021 | 152.74 | 155.49 | 152.74 | 153.94 | 236,320 | +2.19(+1.45%) |
Mar 23, 2021 | 153.54 | 154.89 | 151.41 | 151.74 | 242,787 | -2.45(-1.59%) |
Mar 22, 2021 | 155.97 | 157.97 | 152.56 | 154.19 | 291,934 | -1.90(-1.22%) |
Mar 19, 2021 | 158.37 | 159.25 | 154.42 | 156.09 | 529,825 | -1.32(-0.84%) |
Mar 18, 2021 | 156.84 | 159.84 | 156.64 | 157.42 | 179,206 | +0.77(+0.49%) |
Mar 17, 2021 | 156.03 | 157.52 | 153.62 | 156.65 | 233,345 | +0.76(+0.49%) |
Mar 16, 2021 | 157.73 | 158.04 | 155.38 | 155.90 | 291,315 | -1.32(-0.84%) |
Mar 15, 2021 | 156.28 | 158.35 | 155.14 | 157.21 | 172,102 | +1.79(+1.15%) |
Mar 12, 2021 | 155.37 | 155.99 | 154.16 | 155.42 | 344,936 | +0.72(+0.46%) |
Mar 11, 2021 | 154.53 | 155.01 | 152.58 | 154.70 | 281,236 | +1.16(+0.76%) |
Mar 10, 2021 | 148.58 | 153.92 | 146.51 | 153.54 | 289,365 | +0.08(+0.05%) |
Mar 09, 2021 | 154.61 | 157.15 | 153.15 | 153.47 | 412,562 | +0.22(+0.14%) |
Mar 08, 2021 | 154.53 | 156.61 | 152.49 | 153.25 | 418,619 | -0.35(-0.23%) |
Mar 05, 2021 | 150.77 | 154.62 | 149.45 | 153.60 | 378,235 | +2.44(+1.61%) |
Mar 04, 2021 | 155.91 | 158.92 | 150.36 | 151.16 | 509,490 | -4.35(-2.80%) |
Mar 03, 2021 | 154.48 | 157.63 | 153.44 | 155.51 | 219,291 | +1.78(+1.16%) |
Mar 02, 2021 | 153.79 | 154.71 | 152.46 | 153.73 | 325,073 | -0.28(-0.18%) |
Mar 01, 2021 | 153.58 | 155.21 | 150.17 | 154.01 | 303,494 | +2.53(+1.67%) |
Feb 26, 2021 | 151.56 | 153.43 | 150.65 | 151.49 | 285,949 | -1.51(-0.99%) |
Feb 25, 2021 | 153.24 | 155.05 | 151.76 | 153.00 | 187,242 | -0.07(-0.05%) |
Feb 24, 2021 | 151.37 | 153.80 | 150.87 | 153.08 | 240,829 | +1.26(+0.83%) |
Feb 23, 2021 | 150.34 | 152.58 | 149.44 | 151.82 | 219,226 | +0.19(+0.12%) |
Feb 22, 2021 | 151.53 | 153.72 | 146.61 | 151.63 | 278,250 | +0.16(+0.11%) |
Feb 19, 2021 | 148.52 | 152.15 | 148.52 | 151.47 | 337,219 | +2.93(+1.97%) |
Feb 18, 2021 | 145.20 | 149.21 | 144.57 | 148.54 | 253,439 | +2.71(+1.86%) |
Feb 17, 2021 | 145.40 | 146.17 | 144.28 | 145.83 | 204,923 | +0.28(+0.20%) |
Feb 16, 2021 | 146.96 | 146.96 | 144.93 | 145.55 | 268,671 | -0.97(-0.67%) |
Feb 12, 2021 | 144.23 | 146.62 | 144.23 | 146.52 | 163,958 | +2.36(+1.63%) |
Feb 11, 2021 | 143.67 | 145.31 | 142.56 | 144.17 | 301,413 | +1.07(+0.75%) |
Feb 10, 2021 | 144.72 | 144.84 | 142.38 | 143.10 | 412,525 | -1.34(-0.93%) |
Feb 09, 2021 | 141.96 | 144.54 | 140.67 | 144.44 | 255,946 | +3.03(+2.14%) |
Feb 08, 2021 | 140.02 | 142.29 | 139.77 | 141.41 | 235,316 | +1.28(+0.91%) |
Feb 05, 2021 | 139.14 | 140.65 | 137.93 | 140.13 | 289,839 | +1.40(+1.01%) |
Feb 04, 2021 | 136.82 | 138.74 | 135.43 | 138.73 | 224,852 | +2.91(+2.14%) |
Feb 03, 2021 | 136.21 | 136.57 | 134.18 | 135.82 | 374,265 | +0.01(+0.01%) |
Feb 02, 2021 | 133.24 | 136.61 | 133.24 | 135.81 | 373,231 | +2.94(+2.21%) |
Feb 01, 2021 | 131.53 | 133.80 | 130.65 | 132.88 | 455,054 | +1.19(+0.90%) |
Jan 29, 2021 | 134.14 | 135.61 | 130.73 | 131.69 | 618,528 | -2.79(-2.07%) |
Jan 28, 2021 | 134.39 | 139.86 | 131.95 | 134.47 | 642,956 | -3.00(-2.18%) |
Jan 27, 2021 | 138.34 | 140.45 | 136.71 | 137.47 | 707,085 | -4.03(-2.85%) |
Jan 26, 2021 | 146.84 | 146.84 | 140.98 | 141.50 | 236,413 | -4.64(-3.17%) |
Jan 25, 2021 | 143.54 | 146.23 | 143.00 | 146.14 | 368,799 | +2.20(+1.53%) |
Jan 22, 2021 | 144.28 | 145.56 | 142.41 | 143.94 | 282,217 | -0.21(-0.14%) |
Jan 21, 2021 | 148.58 | 150.12 | 144.13 | 144.15 | 289,480 | -4.20(-2.83%) |
Jan 20, 2021 | 145.01 | 148.45 | 144.84 | 148.35 | 310,574 | +3.50(+2.41%) |
Jan 19, 2021 | 143.22 | 145.73 | 142.10 | 144.85 | 407,712 | +3.52(+2.49%) |
Jan 15, 2021 | 142.20 | 143.41 | 138.71 | 141.33 | 419,198 | -2.10(-1.46%) |
Jan 14, 2021 | 140.97 | 143.65 | 139.88 | 143.43 | 278,622 | +3.62(+2.59%) |
Jan 13, 2021 | 142.10 | 142.10 | 138.56 | 139.81 | 381,056 | -0.07(-0.05%) |
Jan 12, 2021 | 136.40 | 141.20 | 136.04 | 139.88 | 304,282 | +3.49(+2.56%) |
Jan 11, 2021 | 135.54 | 136.81 | 134.61 | 136.39 | 199,601 | -0.03(-0.02%) |
Jan 08, 2021 | 136.50 | 138.65 | 136.41 | 136.42 | 321,491 | +0.25(+0.18%) |
Jan 07, 2021 | 131.95 | 136.49 | 131.26 | 136.17 | 394,868 | +3.21(+2.42%) |
Jan 06, 2021 | 126.30 | 133.34 | 126.30 | 132.96 | 336,847 | +6.81(+5.40%) |
Jan 05, 2021 | 123.91 | 126.57 | 123.91 | 126.15 | 179,720 | +2.19(+1.77%) |