Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 167.25 | 169.31 | 164.44 | 167.00 | 2,622,144 | -4.15(-2.43%) |
Feb 25, 2022 | 167.39 | 171.38 | 165.59 | 171.16 | 2,858,558 | +5.52(+3.33%) |
Feb 24, 2022 | 160.06 | 166.43 | 159.95 | 165.64 | 4,413,586 | +0.76(+0.46%) |
Feb 23, 2022 | 170.93 | 171.33 | 164.28 | 164.88 | 3,579,648 | -5.06(-2.97%) |
Feb 22, 2022 | 171.40 | 172.58 | 166.68 | 169.93 | 2,794,932 | -1.77(-1.03%) |
Feb 18, 2022 | 171.70 | 0 | -3.19(-1.82%) | |||
Feb 17, 2022 | 176.85 | 178.43 | 174.44 | 174.89 | 3,418,731 | -5.00(-2.78%) |
Feb 16, 2022 | 175.02 | 181.58 | 174.72 | 179.88 | 3,323,592 | +2.02(+1.14%) |
Feb 15, 2022 | 172.66 | 178.00 | 171.32 | 177.86 | 4,344,380 | +9.69(+5.76%) |
Feb 14, 2022 | 167.41 | 171.19 | 166.30 | 168.17 | 2,724,460 | +1.42(+0.85%) |
Feb 11, 2022 | 171.93 | 173.96 | 165.57 | 166.75 | 2,872,247 | -4.71(-2.75%) |
Feb 10, 2022 | 167.74 | 173.23 | 166.87 | 171.46 | 2,159,715 | +1.13(+0.66%) |
Feb 09, 2022 | 169.38 | 173.27 | 168.86 | 170.33 | 2,141,152 | +1.94(+1.15%) |
Feb 08, 2022 | 163.98 | 168.87 | 162.25 | 168.39 | 2,599,543 | +5.41(+3.32%) |
Feb 07, 2022 | 160.11 | 164.16 | 159.75 | 162.98 | 2,219,363 | +3.24(+2.03%) |
Feb 04, 2022 | 158.04 | 160.69 | 155.99 | 159.74 | 2,246,098 | +0.72(+0.45%) |
Feb 03, 2022 | 157.05 | 161.46 | 159.03 | 2,974,849 | +1.12(+0.71%) | |
Feb 02, 2022 | 160.33 | 160.62 | 157.16 | 157.91 | 3,985,113 | -2.11(-1.32%) |
Feb 01, 2022 | 158.15 | 160.66 | 157.38 | 160.02 | 1,788,005 | +1.86(+1.18%) |
Jan 31, 2022 | 155.62 | 158.31 | 158.15 | 2,009,106 | +1.71(+1.09%) | |
Jan 28, 2022 | 151.16 | 156.57 | 149.94 | 156.44 | 1,966,993 | +5.57(+3.69%) |
Jan 27, 2022 | 156.69 | 157.90 | 149.33 | 150.88 | 2,408,447 | -4.93(-3.16%) |
Jan 26, 2022 | 155.13 | 160.98 | 153.80 | 155.81 | 2,389,821 | +1.67(+1.08%) |
Jan 25, 2022 | 151.11 | 155.33 | 147.58 | 154.14 | 2,236,423 | +1.27(+0.83%) |
Jan 24, 2022 | 151.16 | 153.62 | 148.15 | 152.87 | 3,604,083 | -1.23(-0.80%) |
Jan 21, 2022 | 153.81 | 157.25 | 151.65 | 154.10 | 4,834,798 | +0.28(+0.19%) |
Jan 20, 2022 | 152.68 | 158.71 | 152.51 | 153.81 | 2,200,357 | +2.45(+1.62%) |
Jan 19, 2022 | 156.98 | 157.03 | 151.27 | 151.36 | 2,441,334 | -5.21(-3.33%) |
Jan 18, 2022 | 157.17 | 158.14 | 154.77 | 156.57 | 2,126,785 | -3.23(-2.02%) |
Jan 14, 2022 | 159.80 | 0 | -1.68(-1.04%) | |||
Jan 13, 2022 | 161.90 | 164.22 | 161.08 | 161.48 | 1,650,133 | -0.34(-0.21%) |
Jan 12, 2022 | 163.28 | 163.79 | 159.66 | 161.82 | 1,636,578 | -0.33(-0.21%) |
Jan 11, 2022 | 158.99 | 162.60 | 157.12 | 162.16 | 2,181,345 | +3.09(+1.94%) |
Jan 10, 2022 | 164.17 | 164.17 | 157.18 | 159.06 | 2,270,187 | -4.53(-2.77%) |
Jan 07, 2022 | 162.94 | 165.64 | 161.66 | 163.59 | 1,537,146 | +1.41(+0.87%) |
Jan 06, 2022 | 162.25 | 163.40 | 161.20 | 162.18 | 1,448,317 | +0.83(+0.52%) |
Jan 05, 2022 | 165.17 | 165.89 | 161.30 | 161.34 | 1,687,393 | -3.57(-2.17%) |
Jan 04, 2022 | 163.70 | 168.00 | 162.75 | 164.91 | 2,170,824 | +4.02(+2.50%) |
Jan 03, 2022 | 162.03 | 163.35 | 158.26 | 160.89 | 1,871,333 | -1.31(-0.80%) |
Dec 31, 2021 | 161.81 | 163.12 | 161.05 | 162.19 | 919,635 | +0.37(+0.23%) |
Dec 30, 2021 | 163.48 | 164.88 | 161.69 | 161.82 | 855,675 | -1.66(-1.01%) |
Dec 29, 2021 | 163.28 | 164.49 | 162.45 | 163.48 | 922,591 | -0.20(-0.12%) |
Dec 28, 2021 | 162.85 | 164.57 | 162.23 | 163.68 | 1,321,536 | +0.04(+0.02%) |
Dec 27, 2021 | 161.44 | 164.01 | 160.44 | 163.64 | 1,161,341 | +1.49(+0.92%) |
Dec 23, 2021 | 161.22 | 162.73 | 159.55 | 162.15 | 1,557,577 | +2.56(+1.61%) |
Dec 22, 2021 | 155.64 | 160.22 | 155.44 | 159.58 | 2,038,326 | +4.18(+2.69%) |
Dec 21, 2021 | 148.14 | 155.78 | 148.14 | 155.40 | 2,311,871 | +8.48(+5.77%) |
Dec 20, 2021 | 144.28 | 148.45 | 143.10 | 146.92 | 2,817,542 | -0.50(-0.34%) |
Dec 17, 2021 | 146.63 | 149.03 | 144.79 | 147.42 | 3,667,574 | -0.56(-0.38%) |
Dec 16, 2021 | 148.38 | 150.29 | 147.32 | 147.98 | 2,789,467 | -0.41(-0.28%) |
Dec 15, 2021 | 150.17 | 151.09 | 145.91 | 148.39 | 2,268,934 | -2.78(-1.84%) |
Dec 14, 2021 | 149.96 | 153.07 | 149.74 | 151.17 | 1,577,850 | +0.32(+0.21%) |
Dec 13, 2021 | 156.14 | 156.74 | 150.59 | 150.85 | 2,384,684 | -7.00(-4.43%) |
Dec 10, 2021 | 155.29 | 157.98 | 153.15 | 157.85 | 1,737,574 | +3.34(+2.16%) |
Dec 09, 2021 | 153.38 | 155.56 | 152.50 | 154.51 | 1,123,859 | -0.23(-0.15%) |
Dec 08, 2021 | 154.56 | 156.63 | 152.94 | 154.74 | 1,648,888 | +1.09(+0.71%) |
Dec 07, 2021 | 155.57 | 159.19 | 152.83 | 153.65 | 2,461,929 | -0.17(-0.11%) |
Dec 06, 2021 | 149.41 | 156.54 | 149.41 | 153.81 | 2,467,222 | +6.60(+4.48%) |
Dec 03, 2021 | 148.78 | 149.41 | 144.10 | 147.22 | 3,162,855 | -1.12(-0.75%) |
Dec 02, 2021 | 140.73 | 149.78 | 140.49 | 148.34 | 3,154,906 | +8.46(+6.05%) |
Dec 01, 2021 | 147.49 | 149.27 | 139.49 | 139.87 | 3,258,969 | -4.97(-3.43%) |
Nov 30, 2021 | 145.82 | 146.25 | 143.01 | 144.84 | 3,530,987 | -3.15(-2.13%) |
Nov 29, 2021 | 146.94 | 151.70 | 146.94 | 147.99 | 3,214,219 | +3.27(+2.26%) |
Nov 26, 2021 | 143.95 | 145.04 | 137.96 | 144.72 | 4,344,615 | -9.98(-6.45%) |
Nov 24, 2021 | 153.24 | 155.16 | 150.57 | 154.71 | 1,561,875 | +0.17(+0.11%) |
Nov 23, 2021 | 154.48 | 155.53 | 153.26 | 154.54 | 1,962,490 | +1.01(+0.66%) |
Nov 22, 2021 | 153.28 | 154.25 | 149.98 | 153.53 | 2,311,503 | +1.46(+0.96%) |
Nov 19, 2021 | 151.14 | 153.21 | 147.49 | 152.06 | 1,915,109 | -0.80(-0.52%) |
Nov 18, 2021 | 153.88 | 153.01 | 152.48 | 152.86 | 1,147,988 | -0.97(-0.63%) |
Nov 17, 2021 | 150.45 | 154.02 | 149.52 | 153.83 | 2,000,631 | +2.68(+1.77%) |
Nov 16, 2021 | 152.27 | 152.71 | 149.99 | 151.15 | 2,094,099 | -1.66(-1.09%) |
Nov 15, 2021 | 154.15 | 154.89 | 152.02 | 152.81 | 1,403,285 | -0.78(-0.51%) |
Nov 12, 2021 | 154.60 | 156.02 | 152.66 | 153.60 | 1,950,065 | -0.38(-0.25%) |
Nov 11, 2021 | 157.66 | 158.03 | 153.73 | 153.98 | 1,694,274 | -4.04(-2.56%) |
Nov 10, 2021 | 160.47 | 158.02 | 1,583,939 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.95 | 164.95 | 159.40 | 161.73 | 1,807,846 | -3.55(-2.15%) |
Nov 08, 2021 | 167.19 | 167.69 | 164.25 | 165.29 | 2,520,920 | +0.77(+0.47%) |
Nov 05, 2021 | 166.28 | 168.52 | 163.17 | 164.52 | 3,011,043 | +3.45(+2.15%) |
Nov 04, 2021 | 162.96 | 162.96 | 159.71 | 161.07 | 1,898,666 | -0.43(-0.27%) |
Nov 03, 2021 | 157.80 | 163.75 | 154.18 | 161.50 | 3,217,603 | +4.39(+2.79%) |
Nov 02, 2021 | 157.98 | 158.93 | 155.41 | 157.11 | 2,664,976 | -1.74(-1.09%) |
Nov 01, 2021 | 157.44 | 159.16 | 158.49 | 158.85 | 2,218,839 | +1.78(+1.13%) |
Oct 29, 2021 | 156.07 | 157.07 | 2,063,372 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.62 | 159.32 | 155.34 | 157.02 | 2,360,744 | +0.17(+0.11%) |
Oct 27, 2021 | 152.21 | 157.60 | 151.34 | 156.85 | 2,139,563 | +3.69(+2.41%) |
Oct 26, 2021 | 153.76 | 153.16 | 1,838,503 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.42 | 153.29 | 150.62 | 151.94 | 1,459,342 | +0.04(+0.03%) |
Oct 22, 2021 | 152.45 | 153.09 | 151.28 | 151.90 | 1,015,022 | -0.88(-0.58%) |
Oct 21, 2021 | 150.72 | 152.91 | 150.02 | 152.78 | 1,215,207 | +2.34(+1.55%) |
Oct 20, 2021 | 151.90 | 152.33 | 149.84 | 150.45 | 2,446,990 | -1.72(-1.13%) |
Oct 19, 2021 | 155.09 | 155.97 | 151.64 | 152.16 | 2,668,966 | -4.08(-2.61%) |
Oct 18, 2021 | 156.07 | 157.48 | 155.30 | 156.25 | 1,570,772 | -0.84(-0.54%) |
Oct 15, 2021 | 154.22 | 158.44 | 154.11 | 157.09 | 2,853,972 | +4.73(+3.11%) |
Oct 14, 2021 | 153.00 | 153.66 | 151.23 | 152.36 | 2,015,574 | +0.59(+0.39%) |
Oct 13, 2021 | 155.31 | 155.31 | 151.32 | 151.77 | 2,010,191 | -2.78(-1.80%) |
Oct 12, 2021 | 153.71 | 155.31 | 153.09 | 154.55 | 2,033,246 | +0.62(+0.40%) |
Oct 11, 2021 | 154.51 | 156.83 | 153.69 | 153.93 | 1,709,302 | -0.26(-0.17%) |
Oct 08, 2021 | 155.08 | 155.81 | 153.54 | 154.19 | 1,216,347 | -0.62(-0.40%) |
Oct 07, 2021 | 154.14 | 156.72 | 153.18 | 154.81 | 1,895,931 | +2.37(+1.55%) |
Oct 06, 2021 | 150.68 | 152.59 | 149.02 | 152.45 | 1,698,495 | -0.13(-0.08%) |
Oct 05, 2021 | 152.39 | 153.64 | 150.52 | 152.58 | 1,777,299 | +0.29(+0.19%) |
Oct 04, 2021 | 152.99 | 155.84 | 151.49 | 152.28 | 1,895,372 | -0.81(-0.53%) |
Oct 01, 2021 | 147.97 | 154.38 | 147.50 | 153.10 | 4,798,544 | +7.74(+5.32%) |
Sep 30, 2021 | 149.33 | 149.33 | 144.92 | 145.36 | 2,071,053 | -3.75(-2.51%) |
Sep 29, 2021 | 151.46 | 151.54 | 147.90 | 149.11 | 1,564,376 | -1.65(-1.09%) |
Sep 28, 2021 | 150.31 | 152.44 | 149.43 | 150.76 | 2,192,116 | -0.72(-0.47%) |
Sep 27, 2021 | 149.82 | 152.91 | 149.72 | 151.48 | 1,926,420 | +1.77(+1.18%) |
Sep 24, 2021 | 146.48 | 149.94 | 146.31 | 149.71 | 1,916,922 | +2.56(+1.74%) |
Sep 23, 2021 | 142.02 | 147.41 | 141.74 | 147.15 | 2,968,723 | +5.41(+3.82%) |
Sep 22, 2021 | 140.13 | 143.10 | 139.73 | 141.74 | 1,572,068 | +2.45(+1.76%) |
Sep 21, 2021 | 141.05 | 141.88 | 138.62 | 139.28 | 1,739,388 | -0.90(-0.64%) |
Sep 20, 2021 | 139.89 | 140.48 | 137.19 | 140.19 | 2,418,885 | -1.06(-0.75%) |
Sep 17, 2021 | 142.35 | 142.95 | 141.01 | 141.25 | 2,699,951 | -0.88(-0.62%) |
Sep 16, 2021 | 141.74 | 143.32 | 141.18 | 142.13 | 2,003,724 | +0.12(+0.08%) |
Sep 15, 2021 | 138.93 | 142.42 | 137.47 | 142.01 | 3,125,849 | +2.30(+1.64%) |
Sep 14, 2021 | 137.39 | 140.06 | 136.44 | 139.72 | 2,199,439 | +2.32(+1.69%) |
Sep 13, 2021 | 134.44 | 137.99 | 133.44 | 137.40 | 1,959,577 | +4.26(+3.20%) |
Sep 10, 2021 | 134.19 | 135.18 | 132.01 | 133.14 | 1,605,847 | -0.44(-0.33%) |
Sep 09, 2021 | 131.15 | 134.97 | 130.71 | 133.58 | 2,111,536 | +2.26(+1.72%) |
Sep 08, 2021 | 132.01 | 132.47 | 129.28 | 131.32 | 2,324,134 | -0.26(-0.19%) |
Sep 07, 2021 | 129.98 | 131.92 | 129.41 | 131.58 | 1,279,311 | +1.03(+0.79%) |
Sep 03, 2021 | 131.91 | 132.81 | 129.23 | 130.55 | 1,380,219 | -2.36(-1.77%) |
Sep 02, 2021 | 132.75 | 134.36 | 131.45 | 132.91 | 1,092,710 | +0.56(+0.42%) |
Sep 01, 2021 | 133.79 | 133.80 | 131.74 | 132.34 | 1,771,295 | -0.31(-0.23%) |
Aug 31, 2021 | 131.98 | 133.46 | 130.97 | 132.65 | 1,796,202 | +0.04(+0.03%) |
Aug 30, 2021 | 133.78 | 133.94 | 131.57 | 132.61 | 1,509,344 | -0.90(-0.68%) |
Aug 27, 2021 | 131.16 | 134.24 | 131.15 | 133.51 | 1,243,936 | +2.31(+1.76%) |
Aug 26, 2021 | 133.49 | 133.90 | 130.72 | 131.21 | 1,552,502 | -3.17(-2.36%) |
Aug 25, 2021 | 134.79 | 135.04 | 132.64 | 134.38 | 1,382,982 | +0.01(+0.01%) |
Aug 24, 2021 | 132.60 | 135.20 | 132.49 | 134.37 | 2,003,089 | +2.69(+2.04%) |
Aug 23, 2021 | 129.86 | 131.70 | 129.82 | 131.68 | 2,019,660 | +2.94(+2.29%) |
Aug 20, 2021 | 127.16 | 129.11 | 126.64 | 128.73 | 1,796,407 | +0.87(+0.68%) |
Aug 19, 2021 | 126.61 | 127.98 | 125.23 | 127.86 | 2,438,031 | +0.25(+0.19%) |
Aug 18, 2021 | 127.85 | 130.03 | 127.00 | 127.61 | 1,951,361 | -0.34(-0.27%) |
Aug 17, 2021 | 128.76 | 129.07 | 126.64 | 127.96 | 2,335,177 | -2.72(-2.08%) |
Aug 16, 2021 | 131.00 | 131.82 | 128.93 | 130.68 | 1,657,098 | -1.23(-0.93%) |
Aug 13, 2021 | 132.62 | 132.95 | 131.13 | 131.90 | 1,760,579 | -0.38(-0.29%) |
Aug 12, 2021 | 135.01 | 135.49 | 131.77 | 132.29 | 2,280,646 | -3.29(-2.43%) |
Aug 11, 2021 | 134.85 | 136.33 | 133.64 | 135.57 | 1,152,878 | +0.13(+0.09%) |
Aug 10, 2021 | 134.43 | 136.60 | 133.86 | 135.45 | 1,975,400 | +0.86(+0.64%) |
Aug 09, 2021 | 138.42 | 138.54 | 133.24 | 134.58 | 3,132,748 | -4.40(-3.16%) |
Aug 06, 2021 | 139.04 | 139.58 | 136.78 | 138.98 | 2,139,392 | -0.13(-0.09%) |
Aug 05, 2021 | 136.48 | 140.31 | 135.91 | 139.11 | 2,292,713 | +3.68(+2.72%) |
Aug 04, 2021 | 138.40 | 138.40 | 134.29 | 135.43 | 3,278,070 | -4.57(-3.27%) |
Aug 03, 2021 | 142.97 | 143.04 | 136.77 | 140.00 | 2,902,599 | -2.20(-1.55%) |
Aug 02, 2021 | 144.35 | 145.93 | 141.49 | 142.20 | 2,454,681 | -1.09(-0.76%) |
Jul 30, 2021 | 143.68 | 145.23 | 142.02 | 143.29 | 2,155,701 | -1.87(-1.28%) |
Jul 29, 2021 | 142.71 | 147.04 | 140.70 | 145.16 | 2,661,111 | +3.25(+2.29%) |
Jul 28, 2021 | 141.47 | 142.63 | 138.61 | 141.91 | 1,680,182 | +1.10(+0.78%) |
Jul 27, 2021 | 138.65 | 140.85 | 137.93 | 140.81 | 1,700,021 | +0.94(+0.67%) |
Jul 26, 2021 | 137.16 | 139.96 | 135.60 | 139.86 | 1,814,842 | +3.25(+2.38%) |
Jul 23, 2021 | 136.21 | 137.41 | 135.66 | 136.62 | 1,764,145 | +0.67(+0.49%) |
Jul 22, 2021 | 136.89 | 137.33 | 134.75 | 135.95 | 1,788,460 | -1.83(-1.33%) |
Jul 21, 2021 | 132.93 | 138.47 | 132.93 | 137.77 | 2,865,098 | +5.23(+3.95%) |
Jul 20, 2021 | 128.86 | 133.41 | 127.93 | 132.54 | 2,269,141 | +4.10(+3.19%) |
Jul 19, 2021 | 128.44 | 130.45 | 124.89 | 128.44 | 4,143,360 | -4.12(-3.11%) |
Jul 16, 2021 | 138.07 | 138.60 | 132.40 | 132.56 | 2,022,017 | -4.40(-3.21%) |
Jul 15, 2021 | 136.83 | 137.64 | 135.59 | 136.96 | 1,409,695 | -0.10(-0.07%) |
Jul 14, 2021 | 136.20 | 138.08 | 134.68 | 137.06 | 1,879,700 | +1.27(+0.93%) |
Jul 13, 2021 | 138.35 | 139.11 | 135.61 | 135.79 | 1,893,282 | -3.37(-2.42%) |
Jul 12, 2021 | 138.43 | 140.10 | 137.76 | 139.16 | 2,183,422 | -0.70(-0.50%) |
Jul 09, 2021 | 135.71 | 140.08 | 135.46 | 139.85 | 2,159,700 | +4.75(+3.52%) |
Jul 08, 2021 | 133.83 | 136.54 | 132.40 | 135.10 | 2,347,816 | -1.93(-1.41%) |
Jul 07, 2021 | 136.93 | 138.58 | 134.18 | 137.04 | 1,786,120 | -0.51(-0.37%) |
Jul 06, 2021 | 138.87 | 139.28 | 136.09 | 137.55 | 2,510,971 | -1.11(-0.80%) |
Jul 02, 2021 | 137.18 | 139.14 | 136.53 | 138.66 | 2,111,993 | +1.98(+1.45%) |
Jul 01, 2021 | 134.69 | 137.02 | 134.34 | 136.67 | 3,513,278 | +2.67(+1.99%) |
Jun 30, 2021 | 132.51 | 134.82 | 132.43 | 134.00 | 2,263,745 | +1.49(+1.13%) |
Jun 29, 2021 | 133.49 | 134.29 | 131.94 | 132.51 | 1,972,437 | -0.85(-0.64%) |
Jun 28, 2021 | 136.76 | 136.89 | 132.03 | 133.37 | 2,945,954 | -4.19(-3.05%) |
Jun 25, 2021 | 138.42 | 138.72 | 136.69 | 137.56 | 6,413,813 | -0.64(-0.46%) |
Jun 24, 2021 | 139.46 | 140.07 | 137.36 | 138.20 | 1,972,868 | -0.30(-0.22%) |
Jun 23, 2021 | 138.25 | 139.09 | 137.69 | 138.50 | 1,371,580 | -0.29(-0.21%) |
Jun 22, 2021 | 139.38 | 139.86 | 138.10 | 138.79 | 1,668,294 | -1.45(-1.04%) |
Jun 21, 2021 | 137.19 | 140.37 | 136.27 | 140.25 | 2,367,731 | +3.98(+2.92%) |
Jun 18, 2021 | 137.64 | 138.03 | 135.92 | 136.27 | 3,084,041 | -2.91(-2.09%) |
Jun 17, 2021 | 140.65 | 142.19 | 139.13 | 139.18 | 1,608,605 | -1.39(-0.99%) |
Jun 16, 2021 | 141.32 | 141.93 | 139.38 | 140.57 | 1,458,157 | -0.88(-0.62%) |
Jun 15, 2021 | 140.97 | 141.79 | 140.92 | 141.45 | 1,255,312 | +0.21(+0.15%) |
Jun 14, 2021 | 141.04 | 141.87 | 140.27 | 141.25 | 1,268,886 | +0.41(+0.29%) |
Jun 11, 2021 | 141.35 | 141.97 | 140.30 | 140.84 | 1,471,131 | -0.48(-0.34%) |
Jun 10, 2021 | 141.52 | 142.08 | 139.98 | 141.32 | 1,573,763 | +0.15(+0.10%) |
Jun 09, 2021 | 143.68 | 143.80 | 140.75 | 141.17 | 1,573,114 | -1.87(-1.30%) |
Jun 08, 2021 | 140.17 | 143.68 | 139.95 | 143.03 | 1,935,558 | +3.18(+2.27%) |
Jun 07, 2021 | 140.40 | 140.61 | 139.26 | 139.85 | 2,237,553 | +0.41(+0.30%) |
Jun 04, 2021 | 139.02 | 139.87 | 138.05 | 139.44 | 1,682,347 | +1.63(+1.18%) |
Jun 03, 2021 | 139.13 | 139.28 | 137.09 | 137.81 | 1,957,734 | -2.19(-1.56%) |
Jun 02, 2021 | 143.30 | 143.36 | 139.71 | 140.00 | 2,327,441 | -2.50(-1.76%) |
Jun 01, 2021 | 142.72 | 144.22 | 141.65 | 142.50 | 1,719,569 | +1.57(+1.11%) |
May 28, 2021 | 142.95 | 143.03 | 140.38 | 140.93 | 1,744,461 | -2.22(-1.55%) |
May 27, 2021 | 142.74 | 143.31 | 140.85 | 143.15 | 1,971,671 | +1.34(+0.95%) |
May 26, 2021 | 141.38 | 142.59 | 140.25 | 141.81 | 1,467,417 | +1.65(+1.18%) |
May 25, 2021 | 139.82 | 141.58 | 139.36 | 140.16 | 1,696,689 | +0.88(+0.63%) |
May 24, 2021 | 137.50 | 139.59 | 136.55 | 139.28 | 1,449,118 | +2.83(+2.07%) |
May 21, 2021 | 137.13 | 138.15 | 136.02 | 136.45 | 1,881,562 | +0.03(+0.02%) |
May 20, 2021 | 137.22 | 137.38 | 135.06 | 136.42 | 2,137,359 | -0.44(-0.32%) |
May 19, 2021 | 135.32 | 136.93 | 133.83 | 136.86 | 1,623,287 | -0.39(-0.29%) |
May 18, 2021 | 138.27 | 140.35 | 137.19 | 137.25 | 1,546,883 | -0.03(-0.02%) |
May 17, 2021 | 140.62 | 140.62 | 135.69 | 137.28 | 1,774,135 | -3.37(-2.39%) |
May 14, 2021 | 137.83 | 141.15 | 136.52 | 140.65 | 2,241,621 | +3.95(+2.89%) |
May 13, 2021 | 134.04 | 137.80 | 134.04 | 136.70 | 2,408,423 | +3.27(+2.45%) |
May 12, 2021 | 137.89 | 138.71 | 132.86 | 133.44 | 2,813,642 | -5.66(-4.07%) |
May 11, 2021 | 137.01 | 139.32 | 135.83 | 139.10 | 3,226,101 | +1.03(+0.75%) |
May 10, 2021 | 142.20 | 142.72 | 138.01 | 138.07 | 4,218,280 | -5.92(-4.11%) |
May 07, 2021 | 140.37 | 144.18 | 139.87 | 143.99 | 3,024,901 | +4.03(+2.88%) |
May 06, 2021 | 141.92 | 141.92 | 137.99 | 139.96 | 2,221,303 | -1.89(-1.33%) |
May 05, 2021 | 145.10 | 146.18 | 141.52 | 141.85 | 1,889,654 | -3.04(-2.10%) |
May 04, 2021 | 145.54 | 145.54 | 141.67 | 144.89 | 1,828,383 | -1.26(-0.86%) |
May 03, 2021 | 146.57 | 147.39 | 145.60 | 146.15 | 1,440,170 | +0.36(+0.25%) |
Apr 30, 2021 | 146.35 | 147.26 | 143.84 | 145.78 | 1,792,531 | -2.46(-1.66%) |
Apr 29, 2021 | 148.52 | 150.17 | 146.01 | 148.25 | 1,488,027 | +1.55(+1.06%) |
Apr 28, 2021 | 146.82 | 147.48 | 145.84 | 146.70 | 1,252,550 | -0.28(-0.19%) |
Apr 27, 2021 | 146.22 | 147.58 | 145.46 | 146.98 | 1,600,132 | +1.24(+0.85%) |
Apr 26, 2021 | 146.75 | 147.96 | 145.04 | 145.74 | 1,199,077 | +0.12(+0.08%) |
Apr 23, 2021 | 144.33 | 145.97 | 143.11 | 145.63 | 1,263,992 | +1.69(+1.17%) |
Apr 22, 2021 | 142.00 | 146.52 | 140.68 | 143.94 | 2,293,607 | +1.85(+1.30%) |
Apr 21, 2021 | 139.09 | 142.72 | 138.27 | 142.09 | 2,574,502 | +2.74(+1.96%) |
Apr 20, 2021 | 143.77 | 143.77 | 137.47 | 139.35 | 2,815,086 | -5.82(-4.01%) |
Apr 19, 2021 | 145.27 | 146.19 | 144.14 | 145.18 | 1,232,379 | -0.72(-0.49%) |
Apr 16, 2021 | 147.35 | 148.53 | 144.98 | 145.89 | 2,769,331 | -0.54(-0.37%) |
Apr 15, 2021 | 147.04 | 147.84 | 145.72 | 146.43 | 1,439,219 | -0.40(-0.27%) |
Apr 14, 2021 | 146.34 | 149.14 | 145.96 | 146.83 | 1,708,295 | +0.76(+0.52%) |
Apr 13, 2021 | 145.38 | 146.41 | 143.30 | 146.07 | 1,900,710 | -0.53(-0.36%) |
Apr 12, 2021 | 145.73 | 146.70 | 144.19 | 146.60 | 1,330,397 | +0.85(+0.59%) |
Apr 09, 2021 | 145.54 | 146.25 | 143.38 | 145.74 | 1,632,075 | -0.94(-0.64%) |
Apr 08, 2021 | 145.76 | 147.18 | 144.09 | 146.69 | 1,550,894 | +0.62(+0.42%) |
Apr 07, 2021 | 149.44 | 149.60 | 145.34 | 146.07 | 1,606,311 | -2.76(-1.85%) |
Apr 06, 2021 | 148.21 | 149.96 | 147.95 | 148.83 | 1,786,874 | +0.68(+0.46%) |
Apr 05, 2021 | 147.73 | 150.41 | 147.47 | 148.15 | 2,396,589 | +2.61(+1.79%) |
Apr 01, 2021 | 145.54 | 146.58 | 143.87 | 145.54 | 2,121,493 | +0.16(+0.11%) |
Mar 31, 2021 | 146.22 | 147.57 | 144.32 | 145.38 | 2,396,589 | -0.12(-0.08%) |
Mar 30, 2021 | 142.12 | 146.92 | 141.87 | 145.50 | 2,804,327 | +3.56(+2.51%) |
Mar 29, 2021 | 143.31 | 144.09 | 140.51 | 141.94 | 2,625,543 | -2.18(-1.51%) |
Mar 26, 2021 | 144.63 | 144.82 | 140.18 | 144.11 | 2,777,787 | +0.25(+0.17%) |
Mar 25, 2021 | 139.23 | 144.25 | 136.84 | 143.87 | 2,175,014 | +3.23(+2.30%) |
Mar 24, 2021 | 141.54 | 144.93 | 140.55 | 140.64 | 2,920,834 | +0.84(+0.60%) |
Mar 23, 2021 | 146.92 | 146.94 | 138.79 | 139.80 | 4,312,182 | -8.91(-5.99%) |
Mar 22, 2021 | 147.78 | 149.44 | 146.63 | 148.71 | 2,644,395 | -0.77(-0.51%) |
Mar 19, 2021 | 149.78 | 150.61 | 146.29 | 149.47 | 5,546,100 | -1.97(-1.30%) |
Mar 18, 2021 | 151.72 | 154.74 | 149.30 | 151.45 | 2,893,349 | -1.63(-1.06%) |
Mar 17, 2021 | 147.09 | 153.27 | 147.01 | 153.08 | 2,808,003 | +5.22(+3.53%) |
Mar 16, 2021 | 150.73 | 151.31 | 146.78 | 147.85 | 1,752,175 | -2.88(-1.91%) |
Mar 15, 2021 | 149.68 | 151.21 | 147.48 | 150.73 | 2,613,354 | +3.30(+2.24%) |
Mar 12, 2021 | 146.60 | 149.11 | 145.39 | 147.43 | 1,719,689 | +1.34(+0.92%) |
Mar 11, 2021 | 144.43 | 147.86 | 143.07 | 146.09 | 2,284,522 | +1.66(+1.15%) |
Mar 10, 2021 | 144.77 | 148.03 | 144.12 | 144.43 | 2,304,930 | +0.14(+0.10%) |
Mar 09, 2021 | 148.45 | 148.62 | 143.96 | 144.29 | 3,005,216 | -3.38(-2.29%) |
Mar 08, 2021 | 146.81 | 150.23 | 143.62 | 147.67 | 3,181,827 | +3.46(+2.40%) |
Mar 05, 2021 | 143.96 | 144.67 | 136.41 | 144.21 | 3,097,580 | +2.11(+1.49%) |
Mar 04, 2021 | 144.52 | 144.90 | 137.03 | 142.10 | 4,196,207 | -1.51(-1.05%) |
Mar 03, 2021 | 146.75 | 147.56 | 143.58 | 143.61 | 2,377,049 | -2.59(-1.77%) |
Mar 02, 2021 | 144.43 | 147.02 | 143.18 | 146.21 | 2,947,222 | +0.47(+0.32%) |