Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 166.78 | 168.83 | 163.98 | 166.53 | 2,629,602 | -4.14(-2.43%) |
Feb 25, 2022 | 166.91 | 170.90 | 165.12 | 170.67 | 2,866,688 | +5.50(+3.33%) |
Feb 24, 2022 | 159.60 | 165.95 | 159.49 | 165.17 | 4,426,139 | +0.76(+0.46%) |
Feb 23, 2022 | 170.45 | 170.85 | 163.82 | 164.41 | 3,589,829 | -5.04(-2.97%) |
Feb 22, 2022 | 170.92 | 172.09 | 166.21 | 169.45 | 2,802,882 | -1.76(-1.03%) |
Feb 18, 2022 | 171.21 | 0 | -3.18(-1.82%) | |||
Feb 17, 2022 | 176.35 | 177.92 | 173.94 | 174.39 | 3,428,455 | -4.98(-2.78%) |
Feb 16, 2022 | 174.53 | 181.07 | 174.22 | 179.37 | 3,333,045 | +2.02(+1.14%) |
Feb 15, 2022 | 172.17 | 177.50 | 170.84 | 177.36 | 4,356,736 | +9.66(+5.76%) |
Feb 14, 2022 | 166.93 | 170.70 | 165.83 | 167.70 | 2,732,209 | +1.42(+0.85%) |
Feb 11, 2022 | 171.44 | 173.47 | 165.10 | 166.28 | 2,880,416 | -4.70(-2.75%) |
Feb 10, 2022 | 167.26 | 172.74 | 166.40 | 170.97 | 2,165,857 | +1.13(+0.66%) |
Feb 09, 2022 | 168.90 | 172.78 | 168.38 | 169.85 | 2,147,242 | +1.94(+1.15%) |
Feb 08, 2022 | 163.52 | 168.39 | 161.79 | 167.91 | 2,606,936 | +5.39(+3.32%) |
Feb 07, 2022 | 159.66 | 163.69 | 159.30 | 162.52 | 2,225,675 | +3.23(+2.03%) |
Feb 04, 2022 | 157.59 | 160.24 | 155.55 | 159.29 | 2,252,486 | +0.71(+0.45%) |
Feb 03, 2022 | 156.61 | 161.00 | 158.57 | 2,983,310 | +1.12(+0.71%) | |
Feb 02, 2022 | 159.88 | 160.17 | 156.71 | 157.46 | 3,996,448 | -2.10(-1.32%) |
Feb 01, 2022 | 157.70 | 160.21 | 156.93 | 159.56 | 1,793,091 | +1.86(+1.18%) |
Jan 31, 2022 | 155.18 | 157.86 | 157.70 | 2,014,821 | +1.70(+1.09%) | |
Jan 28, 2022 | 150.73 | 156.13 | 149.51 | 156.00 | 1,972,588 | +5.55(+3.69%) |
Jan 27, 2022 | 156.24 | 157.45 | 148.90 | 150.45 | 2,415,297 | -4.91(-3.16%) |
Jan 26, 2022 | 154.69 | 160.52 | 153.37 | 155.36 | 2,396,618 | +1.66(+1.08%) |
Jan 25, 2022 | 150.69 | 154.89 | 147.16 | 153.70 | 2,242,784 | +1.26(+0.83%) |
Jan 24, 2022 | 150.73 | 153.18 | 147.73 | 152.44 | 3,614,334 | -1.22(-0.80%) |
Jan 21, 2022 | 153.38 | 156.80 | 151.22 | 153.66 | 4,848,549 | +0.28(+0.19%) |
Jan 20, 2022 | 152.25 | 158.26 | 152.07 | 153.38 | 2,206,615 | +2.45(+1.62%) |
Jan 19, 2022 | 156.54 | 156.59 | 150.84 | 150.93 | 2,448,278 | -5.20(-3.33%) |
Jan 18, 2022 | 156.72 | 157.69 | 154.34 | 156.13 | 2,132,834 | -3.22(-2.02%) |
Jan 14, 2022 | 159.35 | 0 | -1.67(-1.04%) | |||
Jan 13, 2022 | 161.44 | 163.75 | 160.62 | 161.02 | 1,654,827 | -0.34(-0.21%) |
Jan 12, 2022 | 162.82 | 163.33 | 159.21 | 161.36 | 1,641,232 | -0.33(-0.21%) |
Jan 11, 2022 | 158.53 | 162.14 | 156.68 | 161.70 | 2,187,550 | +3.08(+1.94%) |
Jan 10, 2022 | 163.70 | 163.70 | 156.73 | 158.61 | 2,276,644 | -4.51(-2.77%) |
Jan 07, 2022 | 162.48 | 165.17 | 161.20 | 163.12 | 1,541,518 | +1.41(+0.87%) |
Jan 06, 2022 | 161.79 | 162.93 | 160.75 | 161.72 | 1,452,437 | +0.83(+0.52%) |
Jan 05, 2022 | 164.70 | 165.41 | 160.84 | 160.88 | 1,692,192 | -3.56(-2.17%) |
Jan 04, 2022 | 163.23 | 167.53 | 162.28 | 164.45 | 2,176,999 | +4.01(+2.50%) |
Jan 03, 2022 | 161.57 | 162.88 | 157.81 | 160.43 | 1,876,655 | -1.30(-0.81%) |
Dec 31, 2021 | 161.35 | 162.66 | 160.59 | 161.74 | 922,251 | +0.37(+0.23%) |
Dec 30, 2021 | 163.02 | 164.42 | 161.24 | 161.36 | 858,109 | -1.65(-1.01%) |
Dec 29, 2021 | 162.82 | 164.02 | 161.99 | 163.02 | 925,215 | -0.20(-0.12%) |
Dec 28, 2021 | 162.39 | 164.10 | 161.77 | 163.21 | 1,325,295 | +0.04(+0.02%) |
Dec 27, 2021 | 160.98 | 163.55 | 159.98 | 163.17 | 1,164,644 | +1.49(+0.92%) |
Dec 23, 2021 | 160.77 | 162.27 | 159.10 | 161.69 | 1,562,007 | +2.56(+1.61%) |
Dec 22, 2021 | 155.20 | 159.77 | 155.00 | 159.13 | 2,044,123 | +4.17(+2.69%) |
Dec 21, 2021 | 147.72 | 155.33 | 147.72 | 154.96 | 2,318,446 | +8.46(+5.77%) |
Dec 20, 2021 | 143.87 | 148.03 | 142.70 | 146.50 | 2,825,556 | -0.50(-0.34%) |
Dec 17, 2021 | 146.21 | 148.61 | 144.38 | 147.00 | 3,678,005 | -0.56(-0.38%) |
Dec 16, 2021 | 147.96 | 149.87 | 146.91 | 147.56 | 2,797,400 | -0.41(-0.28%) |
Dec 15, 2021 | 149.75 | 150.66 | 145.50 | 147.97 | 2,275,388 | -2.77(-1.84%) |
Dec 14, 2021 | 149.53 | 152.63 | 149.31 | 150.74 | 1,582,338 | +0.32(+0.21%) |
Dec 13, 2021 | 155.70 | 156.29 | 150.17 | 150.42 | 2,391,467 | -6.98(-4.43%) |
Dec 10, 2021 | 154.85 | 157.54 | 152.71 | 157.40 | 1,742,516 | +3.33(+2.16%) |
Dec 09, 2021 | 152.95 | 155.12 | 152.06 | 154.07 | 1,127,056 | -0.22(-0.15%) |
Dec 08, 2021 | 154.12 | 156.19 | 152.50 | 154.30 | 1,653,578 | +1.09(+0.71%) |
Dec 07, 2021 | 155.13 | 158.74 | 152.40 | 153.21 | 2,468,931 | -0.17(-0.11%) |
Dec 06, 2021 | 148.99 | 156.10 | 148.99 | 153.38 | 2,474,240 | +6.58(+4.48%) |
Dec 03, 2021 | 148.35 | 148.99 | 143.69 | 146.80 | 3,171,851 | -1.12(-0.75%) |
Dec 02, 2021 | 140.33 | 149.35 | 140.09 | 147.91 | 3,163,879 | +8.44(+6.05%) |
Dec 01, 2021 | 147.07 | 148.84 | 139.10 | 139.48 | 3,268,239 | -4.95(-3.43%) |
Nov 30, 2021 | 145.41 | 145.84 | 142.61 | 144.43 | 3,541,030 | -3.14(-2.13%) |
Nov 29, 2021 | 146.53 | 151.27 | 146.53 | 147.57 | 3,223,361 | +3.26(+2.26%) |
Nov 26, 2021 | 143.54 | 144.63 | 137.57 | 144.31 | 4,356,972 | -9.95(-6.45%) |
Nov 24, 2021 | 152.81 | 154.72 | 150.14 | 154.27 | 1,566,317 | +0.17(+0.11%) |
Nov 23, 2021 | 154.04 | 155.09 | 152.83 | 154.10 | 1,968,072 | +1.01(+0.66%) |
Nov 22, 2021 | 152.85 | 153.82 | 149.56 | 153.09 | 2,318,077 | +1.46(+0.96%) |
Nov 19, 2021 | 150.71 | 152.78 | 147.07 | 151.63 | 1,920,556 | -0.79(-0.52%) |
Nov 18, 2021 | 153.44 | 152.57 | 152.04 | 152.43 | 1,151,253 | -0.97(-0.63%) |
Nov 17, 2021 | 150.02 | 153.58 | 149.10 | 153.40 | 2,006,321 | +2.67(+1.77%) |
Nov 16, 2021 | 151.84 | 152.28 | 149.57 | 150.72 | 2,100,055 | -1.65(-1.09%) |
Nov 15, 2021 | 153.71 | 154.45 | 151.59 | 152.38 | 1,407,276 | -0.78(-0.51%) |
Nov 12, 2021 | 154.16 | 155.58 | 152.23 | 153.16 | 1,955,612 | -0.38(-0.25%) |
Nov 11, 2021 | 157.21 | 157.59 | 153.30 | 153.54 | 1,699,093 | -4.03(-2.56%) |
Nov 10, 2021 | 160.01 | 157.57 | 1,588,444 | -3.70(-2.29%) | ||
Nov 09, 2021 | 164.49 | 164.49 | 158.94 | 161.28 | 1,812,988 | -3.54(-2.15%) |
Nov 08, 2021 | 166.72 | 167.22 | 163.78 | 164.82 | 2,528,090 | +0.76(+0.47%) |
Nov 05, 2021 | 165.81 | 168.04 | 162.70 | 164.06 | 3,019,607 | +3.45(+2.15%) |
Nov 04, 2021 | 162.50 | 162.50 | 159.26 | 160.61 | 1,904,066 | -0.43(-0.27%) |
Nov 03, 2021 | 157.35 | 163.28 | 153.74 | 161.04 | 3,226,755 | +4.38(+2.79%) |
Nov 02, 2021 | 157.54 | 158.48 | 154.97 | 156.66 | 2,672,556 | -1.73(-1.09%) |
Nov 01, 2021 | 157.00 | 158.71 | 158.03 | 158.40 | 2,225,150 | +1.77(+1.13%) |
Oct 29, 2021 | 155.63 | 156.63 | 2,069,241 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.18 | 158.87 | 154.90 | 156.58 | 2,367,459 | +0.17(+0.11%) |
Oct 27, 2021 | 151.78 | 157.15 | 150.91 | 156.41 | 2,145,649 | +3.68(+2.41%) |
Oct 26, 2021 | 153.33 | 152.73 | 1,843,732 | +1.22(+0.81%) | ||
Oct 25, 2021 | 151.99 | 152.86 | 150.19 | 151.51 | 1,463,492 | +0.04(+0.03%) |
Oct 22, 2021 | 152.02 | 152.65 | 150.86 | 151.47 | 1,017,909 | -0.88(-0.58%) |
Oct 21, 2021 | 150.29 | 152.48 | 149.60 | 152.35 | 1,218,663 | +2.33(+1.55%) |
Oct 20, 2021 | 151.47 | 151.90 | 149.41 | 150.02 | 2,453,949 | -1.71(-1.13%) |
Oct 19, 2021 | 154.65 | 155.53 | 151.21 | 151.73 | 2,676,557 | -4.07(-2.61%) |
Oct 18, 2021 | 155.63 | 157.04 | 154.86 | 155.80 | 1,575,240 | -0.84(-0.54%) |
Oct 15, 2021 | 153.78 | 158.00 | 153.67 | 156.65 | 2,862,090 | +4.72(+3.10%) |
Oct 14, 2021 | 152.56 | 153.22 | 150.80 | 151.93 | 2,021,306 | +0.59(+0.39%) |
Oct 13, 2021 | 154.87 | 154.87 | 150.89 | 151.34 | 2,015,909 | -2.77(-1.80%) |
Oct 12, 2021 | 153.28 | 154.87 | 152.66 | 154.11 | 2,039,029 | +0.62(+0.40%) |
Oct 11, 2021 | 154.07 | 156.38 | 153.25 | 153.49 | 1,714,163 | -0.26(-0.17%) |
Oct 08, 2021 | 154.64 | 155.37 | 153.11 | 153.76 | 1,219,806 | -0.62(-0.40%) |
Oct 07, 2021 | 153.70 | 156.27 | 152.75 | 154.38 | 1,901,323 | +2.36(+1.55%) |
Oct 06, 2021 | 150.25 | 152.16 | 148.60 | 152.02 | 1,703,325 | -0.13(-0.08%) |
Oct 05, 2021 | 151.96 | 153.20 | 150.10 | 152.14 | 1,782,354 | +0.29(+0.19%) |
Oct 04, 2021 | 152.55 | 155.39 | 151.06 | 151.85 | 1,900,762 | -0.81(-0.53%) |
Oct 01, 2021 | 147.55 | 153.94 | 147.08 | 152.66 | 4,812,192 | +7.71(+5.32%) |
Sep 30, 2021 | 148.90 | 148.90 | 144.51 | 144.95 | 2,076,943 | -3.74(-2.51%) |
Sep 29, 2021 | 151.03 | 151.11 | 147.48 | 148.69 | 1,568,826 | -1.64(-1.09%) |
Sep 28, 2021 | 149.88 | 152.01 | 149.00 | 150.33 | 2,198,351 | -0.72(-0.47%) |
Sep 27, 2021 | 149.39 | 152.48 | 149.29 | 151.05 | 1,931,899 | +1.76(+1.18%) |
Sep 24, 2021 | 146.06 | 149.51 | 145.90 | 149.28 | 1,922,374 | +2.56(+1.74%) |
Sep 23, 2021 | 141.62 | 146.99 | 141.34 | 146.73 | 2,977,166 | +5.39(+3.82%) |
Sep 22, 2021 | 139.73 | 142.70 | 139.33 | 141.34 | 1,576,539 | +2.45(+1.76%) |
Sep 21, 2021 | 140.65 | 141.47 | 138.22 | 138.89 | 1,744,335 | -0.90(-0.64%) |
Sep 20, 2021 | 139.49 | 140.08 | 136.79 | 139.79 | 2,425,764 | -1.06(-0.75%) |
Sep 17, 2021 | 141.94 | 142.54 | 140.61 | 140.85 | 2,707,630 | -0.88(-0.62%) |
Sep 16, 2021 | 141.34 | 142.91 | 140.78 | 141.73 | 2,009,423 | +0.12(+0.08%) |
Sep 15, 2021 | 138.54 | 142.01 | 137.08 | 141.61 | 3,134,740 | +2.29(+1.64%) |
Sep 14, 2021 | 137.00 | 139.66 | 136.05 | 139.32 | 2,205,694 | +2.31(+1.69%) |
Sep 13, 2021 | 134.06 | 137.60 | 133.06 | 137.01 | 1,965,150 | +4.25(+3.20%) |
Sep 10, 2021 | 133.81 | 134.80 | 131.64 | 132.76 | 1,610,415 | -0.44(-0.33%) |
Sep 09, 2021 | 130.78 | 134.58 | 130.34 | 133.20 | 2,117,542 | +2.25(+1.72%) |
Sep 08, 2021 | 131.64 | 132.10 | 128.92 | 130.95 | 2,330,744 | -0.25(-0.19%) |
Sep 07, 2021 | 129.61 | 131.55 | 129.04 | 131.21 | 1,282,950 | +1.03(+0.79%) |
Sep 03, 2021 | 131.54 | 132.43 | 128.87 | 130.18 | 1,384,144 | -2.35(-1.77%) |
Sep 02, 2021 | 132.37 | 133.98 | 131.08 | 132.53 | 1,095,818 | +0.56(+0.42%) |
Sep 01, 2021 | 133.41 | 133.42 | 131.36 | 131.97 | 1,776,333 | -0.30(-0.23%) |
Aug 31, 2021 | 131.61 | 133.08 | 130.60 | 132.27 | 1,801,311 | +0.04(+0.03%) |
Aug 30, 2021 | 133.40 | 133.57 | 131.20 | 132.23 | 1,513,637 | -0.90(-0.68%) |
Aug 27, 2021 | 130.79 | 133.86 | 130.78 | 133.13 | 1,247,474 | +2.30(+1.76%) |
Aug 26, 2021 | 133.12 | 133.52 | 130.34 | 130.84 | 1,556,918 | -3.16(-2.36%) |
Aug 25, 2021 | 134.41 | 134.66 | 132.26 | 134.00 | 1,386,916 | +0.01(+0.01%) |
Aug 24, 2021 | 132.22 | 134.82 | 132.12 | 133.99 | 2,008,787 | +2.68(+2.04%) |
Aug 23, 2021 | 129.49 | 131.32 | 129.46 | 131.30 | 2,025,404 | +2.94(+2.29%) |
Aug 20, 2021 | 126.80 | 128.74 | 126.28 | 128.37 | 1,801,516 | +0.87(+0.68%) |
Aug 19, 2021 | 126.25 | 127.61 | 124.87 | 127.50 | 2,444,966 | +0.25(+0.19%) |
Aug 18, 2021 | 127.49 | 129.66 | 126.64 | 127.25 | 1,956,911 | -0.34(-0.27%) |
Aug 17, 2021 | 128.40 | 128.70 | 126.28 | 127.59 | 2,341,819 | -2.71(-2.08%) |
Aug 16, 2021 | 130.63 | 131.45 | 128.56 | 130.31 | 1,661,811 | -1.22(-0.93%) |
Aug 13, 2021 | 132.24 | 132.58 | 130.76 | 131.53 | 1,765,586 | -0.38(-0.29%) |
Aug 12, 2021 | 134.63 | 135.10 | 131.39 | 131.91 | 2,287,133 | -3.28(-2.43%) |
Aug 11, 2021 | 134.47 | 135.94 | 133.26 | 135.19 | 1,156,157 | +0.13(+0.09%) |
Aug 10, 2021 | 134.04 | 136.21 | 133.48 | 135.06 | 1,981,019 | +0.86(+0.64%) |
Aug 09, 2021 | 138.03 | 138.15 | 132.86 | 134.20 | 3,141,659 | -4.38(-3.16%) |
Aug 06, 2021 | 138.65 | 139.18 | 136.39 | 138.59 | 2,145,477 | -0.13(-0.09%) |
Aug 05, 2021 | 136.09 | 139.91 | 135.52 | 138.71 | 2,299,234 | +3.67(+2.72%) |
Aug 04, 2021 | 138.01 | 138.01 | 133.91 | 135.04 | 3,287,394 | -4.56(-3.27%) |
Aug 03, 2021 | 142.56 | 142.63 | 136.38 | 139.60 | 2,910,855 | -2.19(-1.55%) |
Aug 02, 2021 | 143.94 | 145.52 | 141.09 | 141.80 | 2,461,663 | -1.09(-0.76%) |
Jul 30, 2021 | 143.28 | 144.82 | 141.62 | 142.88 | 2,161,832 | -1.86(-1.28%) |
Jul 29, 2021 | 142.31 | 146.62 | 140.30 | 144.74 | 2,668,680 | +3.24(+2.29%) |
Jul 28, 2021 | 141.07 | 142.22 | 138.22 | 141.50 | 1,684,961 | +1.10(+0.78%) |
Jul 27, 2021 | 138.25 | 140.45 | 137.54 | 140.41 | 1,704,856 | +0.94(+0.67%) |
Jul 26, 2021 | 136.77 | 139.56 | 135.22 | 139.47 | 1,820,003 | +3.24(+2.38%) |
Jul 23, 2021 | 135.83 | 137.02 | 135.28 | 136.23 | 1,769,163 | +0.67(+0.49%) |
Jul 22, 2021 | 136.50 | 136.94 | 134.37 | 135.56 | 1,793,547 | -1.82(-1.33%) |
Jul 21, 2021 | 132.56 | 138.08 | 132.56 | 137.38 | 2,873,247 | +5.22(+3.95%) |
Jul 20, 2021 | 128.50 | 133.04 | 127.57 | 132.17 | 2,275,595 | +4.09(+3.20%) |
Jul 19, 2021 | 128.07 | 130.08 | 124.53 | 128.07 | 4,155,145 | -4.11(-3.11%) |
Jul 16, 2021 | 137.68 | 138.21 | 132.03 | 132.19 | 2,027,768 | -4.38(-3.21%) |
Jul 15, 2021 | 136.44 | 137.25 | 135.20 | 136.57 | 1,413,704 | -0.10(-0.07%) |
Jul 14, 2021 | 135.82 | 137.69 | 134.30 | 136.67 | 1,885,046 | +1.26(+0.93%) |
Jul 13, 2021 | 137.96 | 138.71 | 135.23 | 135.41 | 1,898,667 | -3.36(-2.42%) |
Jul 12, 2021 | 138.04 | 139.70 | 137.37 | 138.76 | 2,189,632 | -0.69(-0.50%) |
Jul 09, 2021 | 135.33 | 139.68 | 135.07 | 139.46 | 2,165,843 | +4.74(+3.52%) |
Jul 08, 2021 | 133.45 | 136.15 | 132.03 | 134.72 | 2,354,494 | -1.93(-1.41%) |
Jul 07, 2021 | 136.54 | 138.19 | 133.80 | 136.65 | 1,791,200 | -0.51(-0.37%) |
Jul 06, 2021 | 138.48 | 138.88 | 135.71 | 137.16 | 2,518,112 | -1.11(-0.80%) |
Jul 02, 2021 | 136.79 | 138.74 | 136.14 | 138.26 | 2,118,000 | +1.98(+1.45%) |
Jul 01, 2021 | 134.31 | 136.63 | 133.96 | 136.29 | 3,523,270 | +2.66(+1.99%) |
Jun 30, 2021 | 132.14 | 134.44 | 132.06 | 133.62 | 2,270,183 | +1.49(+1.13%) |
Jun 29, 2021 | 133.12 | 133.91 | 131.57 | 132.14 | 1,978,047 | -0.85(-0.64%) |
Jun 28, 2021 | 136.38 | 136.50 | 131.66 | 132.99 | 2,954,333 | -4.18(-3.05%) |
Jun 25, 2021 | 138.03 | 138.32 | 136.31 | 137.17 | 6,432,056 | -0.64(-0.46%) |
Jun 24, 2021 | 139.07 | 139.67 | 136.97 | 137.80 | 1,978,479 | -0.30(-0.22%) |
Jun 23, 2021 | 137.85 | 138.69 | 137.30 | 138.11 | 1,375,481 | -0.29(-0.21%) |
Jun 22, 2021 | 138.99 | 139.47 | 137.71 | 138.40 | 1,673,039 | -1.45(-1.04%) |
Jun 21, 2021 | 136.81 | 139.97 | 135.88 | 139.85 | 2,374,465 | +3.96(+2.92%) |
Jun 18, 2021 | 137.25 | 137.64 | 135.53 | 135.88 | 3,092,812 | -2.90(-2.09%) |
Jun 17, 2021 | 140.25 | 141.79 | 138.73 | 138.78 | 1,613,180 | -1.39(-0.99%) |
Jun 16, 2021 | 140.92 | 141.52 | 138.99 | 140.17 | 1,462,304 | -0.88(-0.62%) |
Jun 15, 2021 | 140.57 | 141.39 | 140.53 | 141.05 | 1,258,882 | +0.20(+0.15%) |
Jun 14, 2021 | 140.64 | 141.46 | 139.87 | 140.85 | 1,272,495 | +0.41(+0.29%) |
Jun 11, 2021 | 140.95 | 141.57 | 139.90 | 140.44 | 1,475,315 | -0.48(-0.34%) |
Jun 10, 2021 | 141.12 | 141.68 | 139.59 | 140.92 | 1,578,239 | +0.15(+0.10%) |
Jun 09, 2021 | 143.28 | 143.39 | 140.35 | 140.77 | 1,577,588 | -1.86(-1.30%) |
Jun 08, 2021 | 139.77 | 143.28 | 139.56 | 142.63 | 1,941,063 | +3.17(+2.27%) |
Jun 07, 2021 | 140.01 | 140.21 | 138.86 | 139.46 | 2,243,917 | +0.41(+0.30%) |
Jun 04, 2021 | 138.63 | 139.48 | 137.66 | 139.05 | 1,687,132 | +1.62(+1.18%) |
Jun 03, 2021 | 138.73 | 138.88 | 136.70 | 137.42 | 1,963,302 | -2.18(-1.56%) |
Jun 02, 2021 | 142.89 | 142.95 | 139.31 | 139.60 | 2,334,060 | -2.50(-1.76%) |
Jun 01, 2021 | 142.32 | 143.81 | 141.25 | 142.10 | 1,724,460 | +1.57(+1.12%) |
May 28, 2021 | 142.54 | 142.62 | 139.98 | 140.53 | 1,749,422 | -2.21(-1.55%) |
May 27, 2021 | 142.34 | 142.90 | 140.45 | 142.75 | 1,977,278 | +1.34(+0.95%) |
May 26, 2021 | 140.97 | 142.19 | 139.85 | 141.41 | 1,471,591 | +1.65(+1.18%) |
May 25, 2021 | 139.43 | 141.18 | 138.97 | 139.76 | 1,701,515 | +0.88(+0.63%) |
May 24, 2021 | 137.11 | 139.19 | 136.16 | 138.88 | 1,453,240 | +2.82(+2.07%) |
May 21, 2021 | 136.75 | 137.75 | 135.63 | 136.06 | 1,886,914 | +0.03(+0.02%) |
May 20, 2021 | 136.84 | 136.99 | 134.67 | 136.03 | 2,143,438 | -0.44(-0.32%) |
May 19, 2021 | 134.94 | 136.54 | 133.45 | 136.47 | 1,627,904 | -0.39(-0.29%) |
May 18, 2021 | 137.88 | 139.96 | 136.79 | 136.86 | 1,551,282 | -0.03(-0.02%) |
May 17, 2021 | 140.22 | 140.22 | 135.31 | 136.89 | 1,779,181 | -3.36(-2.39%) |
May 14, 2021 | 137.44 | 140.75 | 136.13 | 140.25 | 2,247,997 | +3.94(+2.89%) |
May 13, 2021 | 133.66 | 137.41 | 133.66 | 136.32 | 2,415,273 | +3.26(+2.45%) |
May 12, 2021 | 137.50 | 138.31 | 132.48 | 133.06 | 2,821,645 | -5.65(-4.07%) |
May 11, 2021 | 136.62 | 138.93 | 135.44 | 138.70 | 3,235,276 | +1.03(+0.75%) |
May 10, 2021 | 141.80 | 142.31 | 137.62 | 137.68 | 4,230,278 | -5.90(-4.11%) |
May 07, 2021 | 139.97 | 143.77 | 139.48 | 143.58 | 3,033,504 | +4.01(+2.88%) |
May 06, 2021 | 141.51 | 141.51 | 137.60 | 139.56 | 2,227,621 | -1.88(-1.33%) |
May 05, 2021 | 144.69 | 145.76 | 141.12 | 141.44 | 1,895,029 | -3.03(-2.10%) |
May 04, 2021 | 145.12 | 145.12 | 141.27 | 144.48 | 1,833,583 | -1.25(-0.86%) |
May 03, 2021 | 146.15 | 146.97 | 145.18 | 145.73 | 1,444,266 | +0.36(+0.25%) |
Apr 30, 2021 | 145.94 | 146.84 | 143.44 | 145.37 | 1,797,630 | -2.46(-1.66%) |
Apr 29, 2021 | 148.10 | 149.75 | 145.59 | 147.83 | 1,492,259 | +1.55(+1.06%) |
Apr 28, 2021 | 146.41 | 147.06 | 145.43 | 146.28 | 1,256,112 | -0.28(-0.19%) |
Apr 27, 2021 | 145.80 | 147.16 | 145.05 | 146.56 | 1,604,683 | +1.23(+0.85%) |
Apr 26, 2021 | 146.33 | 147.54 | 144.63 | 145.33 | 1,202,487 | +0.12(+0.08%) |
Apr 23, 2021 | 143.92 | 145.56 | 142.71 | 145.21 | 1,267,587 | +1.68(+1.17%) |
Apr 22, 2021 | 141.60 | 146.10 | 140.28 | 143.53 | 2,300,131 | +1.84(+1.30%) |
Apr 21, 2021 | 138.69 | 142.32 | 137.88 | 141.69 | 2,581,825 | +2.73(+1.96%) |
Apr 20, 2021 | 143.36 | 143.36 | 137.08 | 138.96 | 2,823,092 | -5.80(-4.01%) |
Apr 19, 2021 | 144.86 | 145.77 | 143.74 | 144.76 | 1,235,884 | -0.71(-0.49%) |
Apr 16, 2021 | 146.94 | 148.11 | 144.57 | 145.48 | 2,777,208 | -0.54(-0.37%) |
Apr 15, 2021 | 146.62 | 147.43 | 145.31 | 146.02 | 1,443,312 | -0.40(-0.27%) |
Apr 14, 2021 | 145.93 | 148.72 | 145.55 | 146.42 | 1,713,154 | +0.76(+0.52%) |
Apr 13, 2021 | 144.97 | 146.00 | 142.89 | 145.65 | 1,906,116 | -0.53(-0.36%) |
Apr 12, 2021 | 145.32 | 146.28 | 143.78 | 146.18 | 1,334,181 | +0.85(+0.59%) |
Apr 09, 2021 | 145.12 | 145.84 | 142.97 | 145.33 | 1,636,717 | -0.94(-0.64%) |
Apr 08, 2021 | 145.35 | 146.76 | 143.68 | 146.27 | 1,555,305 | +0.62(+0.42%) |
Apr 07, 2021 | 149.02 | 149.18 | 144.93 | 145.65 | 1,610,880 | -2.75(-1.85%) |
Apr 06, 2021 | 147.79 | 149.53 | 147.53 | 148.40 | 1,791,956 | +0.67(+0.46%) |
Apr 05, 2021 | 147.31 | 149.98 | 147.05 | 147.73 | 2,403,405 | +2.60(+1.79%) |
Apr 01, 2021 | 145.12 | 146.16 | 143.46 | 145.12 | 2,127,527 | +0.16(+0.11%) |
Mar 31, 2021 | 145.80 | 147.15 | 143.91 | 144.97 | 2,403,405 | -0.12(-0.08%) |
Mar 30, 2021 | 141.72 | 146.50 | 141.46 | 145.09 | 2,812,303 | +3.55(+2.51%) |
Mar 29, 2021 | 142.90 | 143.69 | 140.11 | 141.53 | 2,633,010 | -2.17(-1.51%) |
Mar 26, 2021 | 144.22 | 144.41 | 139.78 | 143.71 | 2,785,688 | +0.24(+0.17%) |
Mar 25, 2021 | 138.83 | 143.84 | 136.45 | 143.46 | 2,181,200 | +3.22(+2.30%) |
Mar 24, 2021 | 141.14 | 144.52 | 140.15 | 140.24 | 2,929,142 | +0.84(+0.60%) |
Mar 23, 2021 | 146.50 | 146.53 | 138.40 | 139.40 | 4,324,447 | -8.89(-5.99%) |
Mar 22, 2021 | 147.36 | 149.02 | 146.21 | 148.29 | 2,651,916 | -0.76(-0.51%) |
Mar 19, 2021 | 149.35 | 150.19 | 145.88 | 149.05 | 5,561,875 | -1.97(-1.30%) |
Mar 18, 2021 | 151.29 | 154.30 | 148.87 | 151.02 | 2,901,578 | -1.62(-1.06%) |
Mar 17, 2021 | 146.67 | 152.84 | 146.59 | 152.64 | 2,815,990 | +5.21(+3.53%) |
Mar 16, 2021 | 150.30 | 150.88 | 146.37 | 147.44 | 1,757,158 | -2.87(-1.91%) |
Mar 15, 2021 | 149.25 | 150.78 | 147.06 | 150.30 | 2,620,787 | +3.29(+2.24%) |
Mar 12, 2021 | 146.18 | 148.69 | 144.98 | 147.01 | 1,724,580 | +1.34(+0.92%) |
Mar 11, 2021 | 144.02 | 147.44 | 142.67 | 145.67 | 2,291,019 | +1.65(+1.15%) |
Mar 10, 2021 | 144.36 | 147.61 | 143.72 | 144.02 | 2,311,485 | +0.14(+0.10%) |
Mar 09, 2021 | 148.03 | 148.20 | 143.55 | 143.88 | 3,013,764 | -3.37(-2.29%) |
Mar 08, 2021 | 146.40 | 149.80 | 143.22 | 147.25 | 3,190,877 | +3.44(+2.40%) |
Mar 05, 2021 | 143.55 | 144.26 | 136.02 | 143.80 | 3,106,390 | +2.10(+1.49%) |
Mar 04, 2021 | 144.11 | 144.49 | 136.64 | 141.70 | 4,208,142 | -1.51(-1.05%) |
Mar 03, 2021 | 146.34 | 147.14 | 143.18 | 143.21 | 2,383,810 | -2.58(-1.77%) |
Mar 02, 2021 | 144.02 | 146.60 | 142.78 | 145.79 | 2,955,604 | +0.47(+0.32%) |