Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.38 | 162.68 | 160.62 | 161.76 | 922,095 | +0.37(+0.23%) |
Dec 30, 2021 | 163.04 | 164.44 | 161.26 | 161.39 | 857,964 | -1.66(-1.02%) |
Dec 29, 2021 | 162.85 | 164.05 | 162.02 | 163.04 | 925,058 | -0.20(-0.12%) |
Dec 28, 2021 | 162.42 | 164.13 | 161.80 | 163.24 | 1,325,071 | +0.04(+0.02%) |
Dec 27, 2021 | 161.01 | 163.57 | 160.01 | 163.20 | 1,164,448 | +1.49(+0.92%) |
Dec 23, 2021 | 160.79 | 162.30 | 159.12 | 161.71 | 1,561,743 | +2.56(+1.61%) |
Dec 22, 2021 | 155.22 | 159.79 | 155.03 | 159.16 | 2,043,778 | +4.17(+2.69%) |
Dec 21, 2021 | 147.74 | 155.36 | 147.74 | 154.99 | 2,318,055 | +8.46(+5.77%) |
Dec 20, 2021 | 143.90 | 148.06 | 142.72 | 146.53 | 2,825,078 | -0.50(-0.34%) |
Dec 17, 2021 | 146.24 | 148.63 | 144.41 | 147.03 | 3,677,384 | -0.56(-0.38%) |
Dec 16, 2021 | 147.98 | 149.89 | 146.93 | 147.59 | 2,796,928 | -0.41(-0.28%) |
Dec 15, 2021 | 149.77 | 150.69 | 145.52 | 148.00 | 2,275,003 | -2.77(-1.84%) |
Dec 14, 2021 | 149.56 | 152.66 | 149.34 | 150.77 | 1,582,071 | +0.32(+0.21%) |
Dec 13, 2021 | 155.72 | 156.32 | 150.19 | 150.45 | 2,391,063 | -6.98(-4.43%) |
Dec 10, 2021 | 154.88 | 157.56 | 152.74 | 157.43 | 1,742,221 | +3.33(+2.16%) |
Dec 09, 2021 | 152.97 | 155.15 | 152.09 | 154.10 | 1,126,866 | -0.22(-0.15%) |
Dec 08, 2021 | 154.15 | 156.21 | 152.53 | 154.32 | 1,653,299 | +1.09(+0.71%) |
Dec 07, 2021 | 155.15 | 158.77 | 152.42 | 153.24 | 2,468,514 | -0.17(-0.11%) |
Dec 06, 2021 | 149.02 | 156.13 | 149.02 | 153.40 | 2,473,822 | +6.58(+4.48%) |
Dec 03, 2021 | 148.38 | 149.01 | 143.71 | 146.82 | 3,171,315 | -1.12(-0.75%) |
Dec 02, 2021 | 140.35 | 149.38 | 140.12 | 147.94 | 3,163,345 | +8.44(+6.05%) |
Dec 01, 2021 | 147.10 | 148.87 | 139.12 | 139.50 | 3,267,687 | -4.95(-3.43%) |
Nov 30, 2021 | 145.43 | 145.86 | 142.63 | 144.45 | 3,540,432 | -3.14(-2.13%) |
Nov 29, 2021 | 146.55 | 151.30 | 146.55 | 147.60 | 3,222,816 | +3.26(+2.26%) |
Nov 26, 2021 | 143.56 | 144.65 | 137.59 | 144.34 | 4,356,236 | -9.96(-6.45%) |
Nov 24, 2021 | 152.83 | 154.74 | 150.17 | 154.29 | 1,566,053 | +0.17(+0.11%) |
Nov 23, 2021 | 154.07 | 155.12 | 152.85 | 154.13 | 1,967,740 | +1.01(+0.66%) |
Nov 22, 2021 | 152.87 | 153.84 | 149.58 | 153.12 | 2,317,686 | +1.46(+0.96%) |
Nov 19, 2021 | 150.74 | 152.81 | 147.10 | 151.66 | 1,920,232 | -0.79(-0.52%) |
Nov 18, 2021 | 153.47 | 152.60 | 152.07 | 152.45 | 1,151,059 | -0.97(-0.63%) |
Nov 17, 2021 | 150.04 | 153.61 | 149.12 | 153.42 | 2,005,983 | +2.67(+1.77%) |
Nov 16, 2021 | 151.87 | 152.31 | 149.59 | 150.75 | 2,099,700 | -1.66(-1.09%) |
Nov 15, 2021 | 153.74 | 154.47 | 151.62 | 152.40 | 1,407,038 | -0.78(-0.51%) |
Nov 12, 2021 | 154.19 | 155.60 | 152.26 | 153.19 | 1,955,282 | -0.38(-0.25%) |
Nov 11, 2021 | 157.24 | 157.61 | 153.32 | 153.57 | 1,698,806 | -4.03(-2.56%) |
Nov 10, 2021 | 160.04 | 157.60 | 1,588,175 | -3.70(-2.29%) | ||
Nov 09, 2021 | 164.51 | 164.51 | 158.97 | 161.30 | 1,812,681 | -3.54(-2.15%) |
Nov 08, 2021 | 166.75 | 167.24 | 163.81 | 164.85 | 2,527,663 | +0.76(+0.47%) |
Nov 05, 2021 | 165.84 | 168.07 | 162.73 | 164.08 | 3,019,097 | +3.44(+2.14%) |
Nov 04, 2021 | 162.53 | 162.52 | 159.29 | 160.64 | 1,903,745 | -0.43(-0.27%) |
Nov 03, 2021 | 157.38 | 163.31 | 153.76 | 161.07 | 3,226,210 | +4.38(+2.79%) |
Nov 02, 2021 | 157.56 | 158.50 | 155.00 | 156.69 | 2,672,105 | -1.73(-1.09%) |
Nov 01, 2021 | 157.02 | 158.74 | 158.06 | 158.42 | 2,224,774 | +1.77(+1.13%) |
Oct 29, 2021 | 155.65 | 156.65 | 2,068,892 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.20 | 158.89 | 154.93 | 156.60 | 2,367,059 | +0.17(+0.11%) |
Oct 27, 2021 | 151.81 | 157.18 | 150.94 | 156.44 | 2,145,286 | +3.68(+2.41%) |
Oct 26, 2021 | 153.35 | 152.76 | 1,843,420 | +1.22(+0.81%) | ||
Oct 25, 2021 | 152.01 | 152.88 | 150.22 | 151.53 | 1,463,245 | +0.04(+0.03%) |
Oct 22, 2021 | 152.04 | 152.68 | 150.88 | 151.49 | 1,017,737 | -0.88(-0.58%) |
Oct 21, 2021 | 150.32 | 152.50 | 149.62 | 152.37 | 1,218,457 | +2.33(+1.55%) |
Oct 20, 2021 | 151.49 | 151.92 | 149.44 | 150.04 | 2,453,535 | -1.71(-1.13%) |
Oct 19, 2021 | 154.68 | 155.56 | 151.24 | 151.76 | 2,676,105 | -4.07(-2.61%) |
Oct 18, 2021 | 155.65 | 157.06 | 154.89 | 155.83 | 1,574,974 | -0.84(-0.54%) |
Oct 15, 2021 | 153.80 | 158.02 | 153.70 | 156.67 | 2,861,606 | +4.72(+3.11%) |
Oct 14, 2021 | 152.59 | 153.25 | 150.83 | 151.95 | 2,020,965 | +0.59(+0.39%) |
Oct 13, 2021 | 154.90 | 154.90 | 150.92 | 151.37 | 2,015,568 | -2.77(-1.80%) |
Oct 12, 2021 | 153.30 | 154.90 | 152.68 | 154.14 | 2,038,685 | +0.62(+0.40%) |
Oct 11, 2021 | 154.10 | 156.41 | 153.28 | 153.52 | 1,713,874 | -0.26(-0.17%) |
Oct 08, 2021 | 154.66 | 155.40 | 153.13 | 153.78 | 1,219,600 | -0.62(-0.40%) |
Oct 07, 2021 | 153.72 | 156.30 | 152.78 | 154.40 | 1,901,002 | +2.36(+1.55%) |
Oct 06, 2021 | 150.28 | 152.19 | 148.62 | 152.04 | 1,703,038 | -0.13(-0.08%) |
Oct 05, 2021 | 151.98 | 153.23 | 150.12 | 152.17 | 1,782,053 | +0.29(+0.19%) |
Oct 04, 2021 | 152.58 | 155.42 | 151.08 | 151.88 | 1,900,441 | -0.81(-0.53%) |
Oct 01, 2021 | 147.58 | 153.97 | 147.11 | 152.69 | 4,811,379 | +7.71(+5.32%) |
Sep 30, 2021 | 148.93 | 148.93 | 144.53 | 144.97 | 2,076,593 | -3.74(-2.51%) |
Sep 29, 2021 | 151.05 | 151.14 | 147.51 | 148.71 | 1,568,561 | -1.65(-1.09%) |
Sep 28, 2021 | 149.91 | 152.03 | 149.03 | 150.36 | 2,197,979 | -0.71(-0.47%) |
Sep 27, 2021 | 149.42 | 152.50 | 149.32 | 151.07 | 1,931,573 | +1.76(+1.18%) |
Sep 24, 2021 | 146.09 | 149.53 | 145.92 | 149.31 | 1,922,049 | +2.56(+1.74%) |
Sep 23, 2021 | 141.65 | 147.01 | 141.36 | 146.75 | 2,976,664 | +5.39(+3.82%) |
Sep 22, 2021 | 139.75 | 142.72 | 139.35 | 141.36 | 1,576,273 | +2.45(+1.76%) |
Sep 21, 2021 | 140.68 | 141.50 | 138.25 | 138.91 | 1,744,041 | -0.90(-0.64%) |
Sep 20, 2021 | 139.52 | 140.11 | 136.82 | 139.81 | 2,425,355 | -1.06(-0.75%) |
Sep 17, 2021 | 141.97 | 142.56 | 140.64 | 140.87 | 2,707,173 | -0.88(-0.62%) |
Sep 16, 2021 | 141.36 | 142.94 | 140.80 | 141.75 | 2,009,084 | +0.12(+0.08%) |
Sep 15, 2021 | 138.56 | 142.04 | 137.10 | 141.63 | 3,134,210 | +2.29(+1.64%) |
Sep 14, 2021 | 137.02 | 139.69 | 136.07 | 139.34 | 2,205,322 | +2.31(+1.69%) |
Sep 13, 2021 | 134.08 | 137.62 | 133.08 | 137.03 | 1,964,818 | +4.25(+3.20%) |
Sep 10, 2021 | 133.83 | 134.82 | 131.66 | 132.78 | 1,610,143 | -0.44(-0.33%) |
Sep 09, 2021 | 130.80 | 134.61 | 130.36 | 133.23 | 2,117,184 | +2.25(+1.72%) |
Sep 08, 2021 | 131.66 | 132.12 | 128.94 | 130.97 | 2,330,350 | -0.26(-0.19%) |
Sep 07, 2021 | 129.63 | 131.57 | 129.06 | 131.23 | 1,282,733 | +1.03(+0.79%) |
Sep 03, 2021 | 131.56 | 132.45 | 128.89 | 130.20 | 1,383,910 | -2.35(-1.77%) |
Sep 02, 2021 | 132.39 | 134.00 | 131.10 | 132.55 | 1,095,633 | +0.56(+0.42%) |
Sep 01, 2021 | 133.43 | 133.44 | 131.38 | 131.99 | 1,776,033 | -0.30(-0.23%) |
Aug 31, 2021 | 131.63 | 133.10 | 130.62 | 132.30 | 1,801,007 | +0.04(+0.03%) |
Aug 30, 2021 | 133.42 | 133.59 | 131.22 | 132.26 | 1,513,381 | -0.90(-0.68%) |
Aug 27, 2021 | 130.81 | 133.88 | 130.80 | 133.16 | 1,247,264 | +2.30(+1.76%) |
Aug 26, 2021 | 133.14 | 133.54 | 130.37 | 130.86 | 1,556,655 | -3.16(-2.36%) |
Aug 25, 2021 | 134.43 | 134.68 | 132.29 | 134.02 | 1,386,682 | +0.01(+0.01%) |
Aug 24, 2021 | 132.25 | 134.84 | 132.14 | 134.01 | 2,008,447 | +2.68(+2.04%) |
Aug 23, 2021 | 129.52 | 131.35 | 129.48 | 131.33 | 2,025,062 | +2.94(+2.29%) |
Aug 20, 2021 | 126.82 | 128.76 | 126.31 | 128.39 | 1,801,212 | +0.87(+0.68%) |
Aug 19, 2021 | 126.28 | 127.64 | 124.89 | 127.52 | 2,444,553 | +0.25(+0.19%) |
Aug 18, 2021 | 127.51 | 129.68 | 126.66 | 127.27 | 1,956,581 | -0.34(-0.27%) |
Aug 17, 2021 | 128.42 | 128.72 | 126.31 | 127.62 | 2,341,423 | -2.71(-2.08%) |
Aug 16, 2021 | 130.65 | 131.47 | 128.59 | 130.33 | 1,661,530 | -1.22(-0.93%) |
Aug 13, 2021 | 132.27 | 132.60 | 130.78 | 131.55 | 1,765,288 | -0.38(-0.29%) |
Aug 12, 2021 | 134.66 | 135.12 | 131.41 | 131.93 | 2,286,747 | -3.28(-2.43%) |
Aug 11, 2021 | 134.49 | 135.97 | 133.28 | 135.21 | 1,155,962 | +0.13(+0.09%) |
Aug 10, 2021 | 134.07 | 136.24 | 133.50 | 135.09 | 1,980,684 | +0.86(+0.64%) |
Aug 09, 2021 | 138.05 | 138.17 | 132.88 | 134.22 | 3,141,128 | -4.39(-3.16%) |
Aug 06, 2021 | 138.67 | 139.21 | 136.42 | 138.61 | 2,145,115 | -0.13(-0.09%) |
Aug 05, 2021 | 136.11 | 139.93 | 135.55 | 138.74 | 2,298,845 | +3.67(+2.72%) |
Aug 04, 2021 | 138.03 | 138.03 | 133.93 | 135.07 | 3,286,839 | -4.56(-3.27%) |
Aug 03, 2021 | 142.59 | 142.66 | 136.40 | 139.63 | 2,910,363 | -2.19(-1.55%) |
Aug 02, 2021 | 143.97 | 145.54 | 141.12 | 141.82 | 2,461,247 | -1.09(-0.76%) |
Jul 30, 2021 | 143.30 | 144.85 | 141.65 | 142.91 | 2,161,467 | -1.86(-1.28%) |
Jul 29, 2021 | 142.33 | 146.65 | 140.32 | 144.77 | 2,668,229 | +3.24(+2.29%) |
Jul 28, 2021 | 141.10 | 142.25 | 138.24 | 141.53 | 1,684,676 | +1.10(+0.78%) |
Jul 27, 2021 | 138.28 | 140.47 | 137.56 | 140.43 | 1,704,568 | +0.94(+0.67%) |
Jul 26, 2021 | 136.79 | 139.59 | 135.24 | 139.49 | 1,819,696 | +3.24(+2.38%) |
Jul 23, 2021 | 135.85 | 137.04 | 135.30 | 136.25 | 1,768,864 | +0.67(+0.49%) |
Jul 22, 2021 | 136.53 | 136.97 | 134.39 | 135.59 | 1,793,244 | -1.82(-1.33%) |
Jul 21, 2021 | 132.58 | 138.10 | 132.58 | 137.41 | 2,872,762 | +5.22(+3.95%) |
Jul 20, 2021 | 128.52 | 133.06 | 127.59 | 132.19 | 2,275,211 | +4.09(+3.19%) |
Jul 19, 2021 | 128.10 | 130.10 | 124.55 | 128.10 | 4,154,443 | -4.11(-3.11%) |
Jul 16, 2021 | 137.70 | 138.23 | 132.05 | 132.21 | 2,027,426 | -4.38(-3.21%) |
Jul 15, 2021 | 136.47 | 137.27 | 135.22 | 136.59 | 1,413,465 | -0.10(-0.07%) |
Jul 14, 2021 | 135.84 | 137.71 | 134.32 | 136.69 | 1,884,728 | +1.26(+0.93%) |
Jul 13, 2021 | 137.98 | 138.74 | 135.25 | 135.43 | 1,898,346 | -3.36(-2.42%) |
Jul 12, 2021 | 138.06 | 139.73 | 137.40 | 138.79 | 2,189,262 | -0.69(-0.50%) |
Jul 09, 2021 | 135.35 | 139.71 | 135.10 | 139.48 | 2,165,477 | +4.74(+3.52%) |
Jul 08, 2021 | 133.47 | 136.17 | 132.05 | 134.74 | 2,354,096 | -1.93(-1.41%) |
Jul 07, 2021 | 136.56 | 138.21 | 133.82 | 136.67 | 1,790,898 | -0.51(-0.37%) |
Jul 06, 2021 | 138.50 | 138.90 | 135.73 | 137.18 | 2,517,687 | -1.11(-0.80%) |
Jul 02, 2021 | 136.81 | 138.77 | 136.16 | 138.29 | 2,117,643 | +1.98(+1.45%) |
Jul 01, 2021 | 134.33 | 136.65 | 133.98 | 136.31 | 3,522,675 | +2.66(+1.99%) |
Jun 30, 2021 | 132.16 | 134.46 | 132.08 | 133.65 | 2,269,800 | +1.49(+1.13%) |
Jun 29, 2021 | 133.14 | 133.93 | 131.59 | 132.16 | 1,977,713 | -0.85(-0.64%) |
Jun 28, 2021 | 136.40 | 136.53 | 131.68 | 133.01 | 2,953,834 | -4.18(-3.05%) |
Jun 25, 2021 | 138.05 | 138.35 | 136.33 | 137.19 | 6,430,969 | -0.64(-0.46%) |
Jun 24, 2021 | 139.09 | 139.70 | 137.00 | 137.83 | 1,978,145 | -0.30(-0.22%) |
Jun 23, 2021 | 137.88 | 138.72 | 137.33 | 138.13 | 1,375,249 | -0.29(-0.21%) |
Jun 22, 2021 | 139.01 | 139.49 | 137.73 | 138.42 | 1,672,756 | -1.45(-1.04%) |
Jun 21, 2021 | 136.83 | 139.99 | 135.91 | 139.87 | 2,374,064 | +3.97(+2.92%) |
Jun 18, 2021 | 137.27 | 137.66 | 135.56 | 135.91 | 3,092,290 | -2.90(-2.09%) |
Jun 17, 2021 | 140.27 | 141.81 | 138.76 | 138.81 | 1,612,908 | -1.39(-0.99%) |
Jun 16, 2021 | 140.94 | 141.55 | 139.01 | 140.20 | 1,462,057 | -0.88(-0.62%) |
Jun 15, 2021 | 140.60 | 141.41 | 140.55 | 141.08 | 1,258,670 | +0.21(+0.15%) |
Jun 14, 2021 | 140.67 | 141.49 | 139.89 | 140.87 | 1,272,280 | +0.41(+0.29%) |
Jun 11, 2021 | 140.97 | 141.60 | 139.92 | 140.46 | 1,475,066 | -0.48(-0.34%) |
Jun 10, 2021 | 141.15 | 141.70 | 139.61 | 140.94 | 1,577,973 | +0.15(+0.10%) |
Jun 09, 2021 | 143.30 | 143.42 | 140.37 | 140.79 | 1,577,322 | -1.86(-1.30%) |
Jun 08, 2021 | 139.79 | 143.30 | 139.58 | 142.65 | 1,940,735 | +3.17(+2.27%) |
Jun 07, 2021 | 140.03 | 140.24 | 138.88 | 139.48 | 2,243,538 | +0.41(+0.30%) |
Jun 04, 2021 | 138.65 | 139.50 | 137.68 | 139.07 | 1,686,847 | +1.62(+1.18%) |
Jun 03, 2021 | 138.76 | 138.91 | 136.72 | 137.44 | 1,962,970 | -2.18(-1.56%) |
Jun 02, 2021 | 142.92 | 142.98 | 139.34 | 139.63 | 2,333,666 | -2.50(-1.76%) |
Jun 01, 2021 | 142.34 | 143.84 | 141.27 | 142.12 | 1,724,168 | +1.57(+1.11%) |
May 28, 2021 | 142.56 | 142.64 | 140.00 | 140.56 | 1,749,127 | -2.21(-1.55%) |
May 27, 2021 | 142.36 | 142.93 | 140.47 | 142.77 | 1,976,944 | +1.34(+0.95%) |
May 26, 2021 | 141.00 | 142.21 | 139.87 | 141.43 | 1,471,343 | +1.64(+1.18%) |
May 25, 2021 | 139.45 | 141.20 | 138.99 | 139.78 | 1,701,228 | +0.88(+0.63%) |
May 24, 2021 | 137.13 | 139.22 | 136.18 | 138.90 | 1,452,994 | +2.82(+2.07%) |
May 21, 2021 | 136.77 | 137.78 | 135.65 | 136.08 | 1,886,595 | +0.03(+0.02%) |
May 20, 2021 | 136.86 | 137.01 | 134.69 | 136.06 | 2,143,076 | -0.44(-0.32%) |
May 19, 2021 | 134.96 | 136.56 | 133.47 | 136.50 | 1,627,629 | -0.39(-0.29%) |
May 18, 2021 | 137.91 | 139.98 | 136.82 | 136.89 | 1,551,020 | -0.03(-0.02%) |
May 17, 2021 | 140.25 | 140.25 | 135.33 | 136.92 | 1,778,881 | -3.36(-2.39%) |
May 14, 2021 | 137.47 | 140.77 | 136.15 | 140.27 | 2,247,617 | +3.94(+2.89%) |
May 13, 2021 | 133.69 | 137.44 | 133.69 | 136.34 | 2,414,865 | +3.26(+2.45%) |
May 12, 2021 | 137.52 | 138.34 | 132.50 | 133.08 | 2,821,168 | -5.65(-4.07%) |
May 11, 2021 | 136.64 | 138.95 | 135.47 | 138.73 | 3,234,730 | +1.03(+0.75%) |
May 10, 2021 | 141.82 | 142.34 | 137.64 | 137.70 | 4,229,563 | -5.90(-4.11%) |
May 07, 2021 | 139.99 | 143.80 | 139.50 | 143.60 | 3,032,992 | +4.01(+2.88%) |
May 06, 2021 | 141.54 | 141.54 | 137.62 | 139.59 | 2,227,244 | -1.88(-1.33%) |
May 05, 2021 | 144.71 | 145.79 | 141.15 | 141.47 | 1,894,709 | -3.03(-2.10%) |
May 04, 2021 | 145.15 | 145.15 | 141.29 | 144.50 | 1,833,274 | -1.25(-0.86%) |
May 03, 2021 | 146.18 | 147.00 | 145.21 | 145.76 | 1,444,023 | +0.36(+0.25%) |
Apr 30, 2021 | 145.96 | 146.86 | 143.46 | 145.39 | 1,797,326 | -2.46(-1.66%) |
Apr 29, 2021 | 148.13 | 149.77 | 145.62 | 147.85 | 1,492,007 | +1.55(+1.06%) |
Apr 28, 2021 | 146.43 | 147.09 | 145.45 | 146.31 | 1,255,900 | -0.28(-0.19%) |
Apr 27, 2021 | 145.82 | 147.19 | 145.07 | 146.59 | 1,604,412 | +1.23(+0.85%) |
Apr 26, 2021 | 146.35 | 147.57 | 144.65 | 145.35 | 1,202,284 | +0.12(+0.08%) |
Apr 23, 2021 | 143.94 | 145.59 | 142.73 | 145.24 | 1,267,373 | +1.68(+1.17%) |
Apr 22, 2021 | 141.62 | 146.13 | 140.30 | 143.55 | 2,299,742 | +1.84(+1.30%) |
Apr 21, 2021 | 138.72 | 142.34 | 137.91 | 141.71 | 2,581,389 | +2.73(+1.97%) |
Apr 20, 2021 | 143.39 | 143.39 | 137.10 | 138.98 | 2,822,616 | -5.81(-4.01%) |
Apr 19, 2021 | 144.88 | 145.80 | 143.76 | 144.79 | 1,235,676 | -0.72(-0.49%) |
Apr 16, 2021 | 146.96 | 148.13 | 144.59 | 145.50 | 2,776,739 | -0.54(-0.37%) |
Apr 15, 2021 | 146.65 | 147.45 | 145.34 | 146.04 | 1,443,068 | -0.40(-0.27%) |
Apr 14, 2021 | 145.95 | 148.74 | 145.57 | 146.44 | 1,712,865 | +0.76(+0.52%) |
Apr 13, 2021 | 144.99 | 146.02 | 142.92 | 145.68 | 1,905,794 | -0.53(-0.36%) |
Apr 12, 2021 | 145.34 | 146.31 | 143.81 | 146.21 | 1,333,956 | +0.85(+0.59%) |
Apr 09, 2021 | 145.15 | 145.86 | 143.00 | 145.35 | 1,636,440 | -0.94(-0.64%) |
Apr 08, 2021 | 145.38 | 146.78 | 143.70 | 146.29 | 1,555,042 | +0.62(+0.42%) |
Apr 07, 2021 | 149.05 | 149.20 | 144.95 | 145.68 | 1,610,607 | -2.75(-1.85%) |
Apr 06, 2021 | 147.81 | 149.56 | 147.56 | 148.43 | 1,791,654 | +0.68(+0.46%) |
Apr 05, 2021 | 147.33 | 150.00 | 147.08 | 147.75 | 2,402,999 | +2.60(+1.79%) |
Apr 01, 2021 | 145.15 | 146.19 | 143.49 | 145.15 | 2,127,168 | +0.16(+0.11%) |
Mar 31, 2021 | 145.82 | 147.18 | 143.94 | 144.99 | 2,402,999 | -0.12(-0.08%) |
Mar 30, 2021 | 141.74 | 146.53 | 141.49 | 145.11 | 2,811,828 | +3.55(+2.51%) |
Mar 29, 2021 | 142.93 | 143.71 | 140.14 | 141.56 | 2,632,566 | -2.17(-1.51%) |
Mar 26, 2021 | 144.25 | 144.44 | 139.81 | 143.73 | 2,785,217 | +0.24(+0.17%) |
Mar 25, 2021 | 138.85 | 143.87 | 136.48 | 143.49 | 2,180,832 | +3.22(+2.30%) |
Mar 24, 2021 | 141.16 | 144.54 | 140.18 | 140.26 | 2,928,647 | +0.84(+0.60%) |
Mar 23, 2021 | 146.53 | 146.55 | 138.42 | 139.42 | 4,323,717 | -8.89(-5.99%) |
Mar 22, 2021 | 147.38 | 149.05 | 146.24 | 148.31 | 2,651,469 | -0.76(-0.51%) |
Mar 19, 2021 | 149.38 | 150.21 | 145.90 | 149.07 | 5,560,935 | -1.97(-1.30%) |
Mar 18, 2021 | 151.32 | 154.32 | 148.90 | 151.04 | 2,901,088 | -1.62(-1.06%) |
Mar 17, 2021 | 146.70 | 152.86 | 146.62 | 152.67 | 2,815,514 | +5.21(+3.53%) |
Mar 16, 2021 | 150.33 | 150.91 | 146.39 | 147.46 | 1,756,862 | -2.87(-1.91%) |
Mar 15, 2021 | 149.28 | 150.81 | 147.09 | 150.33 | 2,620,345 | +3.29(+2.24%) |
Mar 12, 2021 | 146.21 | 148.71 | 145.00 | 147.04 | 1,724,289 | +1.34(+0.92%) |
Mar 11, 2021 | 144.04 | 147.47 | 142.69 | 145.70 | 2,290,632 | +1.66(+1.15%) |
Mar 10, 2021 | 144.39 | 147.64 | 143.74 | 144.04 | 2,311,095 | +0.14(+0.10%) |
Mar 09, 2021 | 148.06 | 148.22 | 143.57 | 143.91 | 3,013,255 | -3.37(-2.29%) |
Mar 08, 2021 | 146.42 | 149.83 | 143.24 | 147.27 | 3,190,338 | +3.45(+2.40%) |
Mar 05, 2021 | 143.57 | 144.29 | 136.04 | 143.83 | 3,105,866 | +2.10(+1.49%) |
Mar 04, 2021 | 144.13 | 144.51 | 136.66 | 141.72 | 4,207,432 | -1.51(-1.05%) |
Mar 03, 2021 | 146.36 | 147.17 | 143.20 | 143.23 | 2,383,407 | -2.58(-1.77%) |
Mar 02, 2021 | 144.04 | 146.63 | 142.80 | 145.81 | 2,955,105 | +0.47(+0.32%) |
Mar 01, 2021 | 147.85 | 147.85 | 144.86 | 145.34 | 2,333,709 | +0.39(+0.27%) |
Feb 26, 2021 | 147.12 | 149.03 | 142.73 | 144.95 | 4,195,907 | -1.98(-1.35%) |
Feb 25, 2021 | 152.97 | 156.61 | 145.67 | 146.93 | 5,253,160 | -7.25(-4.70%) |
Feb 24, 2021 | 146.35 | 154.28 | 146.25 | 154.19 | 5,986,491 | +7.78(+5.32%) |
Feb 23, 2021 | 141.67 | 146.52 | 139.16 | 146.40 | 5,751,007 | +6.84(+4.90%) |
Feb 22, 2021 | 136.27 | 142.37 | 135.75 | 139.56 | 5,421,777 | +6.15(+4.61%) |
Feb 19, 2021 | 128.52 | 134.68 | 128.52 | 133.41 | 2,917,297 | +4.21(+3.26%) |
Feb 18, 2021 | 125.56 | 129.98 | 124.86 | 129.20 | 2,676,690 | +0.63(+0.49%) |
Feb 17, 2021 | 125.70 | 130.46 | 124.85 | 128.58 | 2,967,586 | +0.92(+0.72%) |
Feb 16, 2021 | 127.27 | 128.33 | 125.87 | 127.66 | 2,495,800 | +0.90(+0.71%) |
Feb 12, 2021 | 123.09 | 127.06 | 122.92 | 126.75 | 1,778,428 | +2.77(+2.23%) |
Feb 11, 2021 | 124.88 | 126.03 | 122.40 | 123.98 | 1,970,726 | -0.10(-0.08%) |
Feb 10, 2021 | 124.40 | 126.22 | 123.50 | 124.08 | 1,735,807 | -0.29(-0.24%) |
Feb 09, 2021 | 126.57 | 126.57 | 123.45 | 124.38 | 1,433,904 | -2.00(-1.58%) |
Feb 08, 2021 | 127.41 | 128.07 | 124.03 | 126.37 | 2,234,858 | -0.38(-0.30%) |
Feb 05, 2021 | 124.32 | 126.79 | 124.31 | 126.75 | 2,867,550 | +3.94(+3.21%) |
Feb 04, 2021 | 121.40 | 123.20 | 120.72 | 122.81 | 1,909,086 | +2.06(+1.70%) |
Feb 03, 2021 | 119.43 | 122.14 | 119.29 | 120.75 | 2,304,786 | +1.22(+1.02%) |
Feb 02, 2021 | 116.96 | 119.98 | 116.49 | 119.53 | 2,646,950 | +4.26(+3.69%) |
Feb 01, 2021 | 115.47 | 117.25 | 114.61 | 115.27 | 2,275,239 | +1.41(+1.24%) |
Jan 29, 2021 | 117.09 | 117.44 | 113.07 | 113.86 | 5,001,971 | -4.31(-3.65%) |
Jan 28, 2021 | 117.48 | 120.87 | 117.48 | 118.17 | 3,635,299 | +3.17(+2.76%) |
Jan 27, 2021 | 115.89 | 117.86 | 113.51 | 115.00 | 4,023,364 | -2.91(-2.47%) |
Jan 26, 2021 | 117.85 | 118.88 | 116.79 | 117.91 | 2,007,735 | +0.80(+0.69%) |
Jan 25, 2021 | 119.81 | 120.01 | 114.44 | 117.10 | 4,511,878 | -3.21(-2.67%) |
Jan 22, 2021 | 122.63 | 123.61 | 120.19 | 120.31 | 2,201,533 | -3.64(-2.94%) |
Jan 21, 2021 | 123.36 | 125.00 | 121.90 | 123.95 | 1,809,697 | -0.11(-0.09%) |
Jan 20, 2021 | 123.38 | 124.95 | 122.40 | 124.06 | 2,019,352 | -0.13(-0.10%) |
Jan 19, 2021 | 124.65 | 125.53 | 122.82 | 124.19 | 1,621,381 | +0.06(+0.05%) |
Jan 15, 2021 | 125.53 | 125.68 | 123.09 | 124.13 | 1,734,810 | -2.09(-1.65%) |
Jan 14, 2021 | 125.65 | 127.88 | 124.58 | 126.22 | 1,926,135 | +2.37(+1.91%) |
Jan 13, 2021 | 124.14 | 124.64 | 121.77 | 123.85 | 2,772,816 | -0.86(-0.69%) |
Jan 12, 2021 | 125.20 | 125.89 | 123.45 | 124.71 | 2,990,795 | -1.24(-0.99%) |
Jan 11, 2021 | 125.06 | 126.53 | 124.40 | 125.95 | 1,728,634 | -1.01(-0.79%) |
Jan 08, 2021 | 128.44 | 129.41 | 126.27 | 126.96 | 1,517,333 | -0.65(-0.51%) |
Jan 07, 2021 | 126.54 | 128.43 | 126.42 | 127.61 | 1,950,856 | +0.94(+0.74%) |
Jan 06, 2021 | 122.21 | 127.98 | 122.21 | 126.67 | 2,329,012 | +3.23(+2.62%) |
Jan 05, 2021 | 121.32 | 124.63 | 120.98 | 123.44 | 1,459,040 | +1.29(+1.06%) |