Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 132.79 | 133.98 | 127.75 | 129.44 | 2,814,653 | -6.56(-4.82%) |
Feb 25, 2022 | 135.14 | 136.83 | 134.21 | 136.00 | 1,448,212 | +1.78(+1.33%) |
Feb 24, 2022 | 127.34 | 134.33 | 125.56 | 134.22 | 2,223,452 | +0.97(+0.73%) |
Feb 23, 2022 | 139.29 | 139.29 | 132.57 | 133.25 | 1,396,868 | -4.27(-3.11%) |
Feb 22, 2022 | 140.45 | 142.03 | 135.72 | 137.52 | 1,302,500 | -3.63(-2.57%) |
Feb 18, 2022 | 141.15 | 0 | -1.98(-1.38%) | |||
Feb 17, 2022 | 143.68 | 145.83 | 142.12 | 143.13 | 1,554,022 | -3.13(-2.14%) |
Feb 16, 2022 | 140.42 | 147.05 | 140.42 | 146.26 | 1,861,567 | +2.65(+1.85%) |
Feb 15, 2022 | 139.45 | 143.99 | 139.23 | 143.61 | 2,573,009 | +7.01(+5.13%) |
Feb 14, 2022 | 134.26 | 137.98 | 134.26 | 136.60 | 2,422,150 | +2.60(+1.94%) |
Feb 11, 2022 | 135.92 | 137.39 | 132.45 | 134.00 | 1,961,044 | -1.92(-1.41%) |
Feb 10, 2022 | 136.90 | 141.14 | 134.90 | 135.92 | 1,977,329 | -3.36(-2.41%) |
Feb 09, 2022 | 136.01 | 139.59 | 135.92 | 139.28 | 1,686,120 | +5.04(+3.75%) |
Feb 08, 2022 | 131.30 | 134.77 | 129.89 | 134.24 | 2,025,936 | +3.40(+2.60%) |
Feb 07, 2022 | 132.24 | 134.19 | 130.63 | 130.84 | 1,613,990 | -1.36(-1.03%) |
Feb 04, 2022 | 129.28 | 134.10 | 128.84 | 132.20 | 2,619,979 | +0.34(+0.26%) |
Feb 03, 2022 | 134.51 | 131.69 | 131.86 | 2,601,090 | -7.93(-5.67%) | |
Feb 02, 2022 | 140.43 | 141.81 | 138.04 | 139.79 | 1,944,400 | -0.20(-0.14%) |
Feb 01, 2022 | 138.31 | 141.26 | 135.44 | 139.99 | 3,510,041 | +3.41(+2.50%) |
Jan 31, 2022 | 130.89 | 136.93 | 136.58 | 3,606,257 | +5.60(+4.28%) | |
Jan 28, 2022 | 131.77 | 132.04 | 127.63 | 130.98 | 3,273,569 | -1.03(-0.78%) |
Jan 27, 2022 | 137.43 | 139.39 | 130.05 | 132.01 | 2,125,401 | -3.20(-2.37%) |
Jan 26, 2022 | 138.90 | 141.57 | 133.20 | 135.21 | 1,568,971 | -0.72(-0.53%) |
Jan 25, 2022 | 136.03 | 137.96 | 132.89 | 135.93 | 2,163,160 | -3.96(-2.83%) |
Jan 24, 2022 | 134.67 | 140.22 | 127.86 | 139.89 | 2,837,329 | -0.30(-0.21%) |
Jan 21, 2022 | 140.82 | 144.50 | 139.65 | 140.19 | 2,900,318 | -1.81(-1.27%) |
Jan 20, 2022 | 146.65 | 148.92 | 141.73 | 142.00 | 1,519,538 | -3.88(-2.66%) |
Jan 19, 2022 | 151.30 | 151.36 | 145.74 | 145.88 | 1,468,533 | -3.68(-2.46%) |
Jan 18, 2022 | 151.62 | 151.67 | 147.73 | 149.56 | 1,865,579 | -3.04(-1.99%) |
Jan 14, 2022 | 152.60 | 0 | -5.97(-3.76%) | |||
Jan 13, 2022 | 160.53 | 163.52 | 158.50 | 158.57 | 1,984,514 | -1.22(-0.76%) |
Jan 12, 2022 | 161.78 | 163.81 | 157.32 | 159.79 | 1,533,231 | +0.09(+0.06%) |
Jan 11, 2022 | 158.40 | 162.29 | 157.71 | 159.70 | 2,828,506 | -5.37(-3.25%) |
Jan 10, 2022 | 167.76 | 169.55 | 160.83 | 165.07 | 1,021,591 | -4.40(-2.60%) |
Jan 07, 2022 | 173.77 | 175.91 | 169.36 | 169.47 | 1,502,360 | -4.65(-2.67%) |
Jan 06, 2022 | 168.88 | 174.26 | 165.50 | 174.12 | 2,040,974 | +5.84(+3.47%) |
Jan 05, 2022 | 172.50 | 173.94 | 168.26 | 168.28 | 1,205,512 | -3.93(-2.28%) |
Jan 04, 2022 | 167.65 | 174.38 | 167.29 | 172.21 | 1,713,881 | +6.18(+3.72%) |
Jan 03, 2022 | 166.38 | 168.23 | 165.00 | 166.03 | 1,184,364 | +1.08(+0.65%) |
Dec 31, 2021 | 162.48 | 165.72 | 162.11 | 164.95 | 578,451 | +1.81(+1.11%) |
Dec 30, 2021 | 164.33 | 166.02 | 162.94 | 163.14 | 513,349 | -0.07(-0.04%) |
Dec 29, 2021 | 163.53 | 164.62 | 162.22 | 163.21 | 539,248 | +0.58(+0.36%) |
Dec 28, 2021 | 162.97 | 164.48 | 162.25 | 162.63 | 689,323 | -0.82(-0.50%) |
Dec 27, 2021 | 162.72 | 164.30 | 160.50 | 163.45 | 746,080 | +1.05(+0.65%) |
Dec 23, 2021 | 162.21 | 163.79 | 161.81 | 162.40 | 698,649 | +1.58(+0.98%) |
Dec 22, 2021 | 158.42 | 161.81 | 158.03 | 160.82 | 1,136,867 | +2.80(+1.77%) |
Dec 21, 2021 | 155.51 | 158.23 | 154.67 | 158.02 | 1,960,396 | +4.66(+3.04%) |
Dec 20, 2021 | 155.53 | 156.00 | 151.23 | 153.36 | 1,589,476 | -5.06(-3.19%) |
Dec 17, 2021 | 160.88 | 162.39 | 157.26 | 158.42 | 2,756,565 | -3.74(-2.31%) |
Dec 16, 2021 | 164.90 | 168.99 | 161.90 | 162.16 | 1,310,529 | -2.28(-1.39%) |
Dec 15, 2021 | 159.53 | 164.47 | 158.49 | 164.44 | 1,692,621 | +3.62(+2.25%) |
Dec 14, 2021 | 162.03 | 163.61 | 157.71 | 160.82 | 1,713,214 | -2.14(-1.31%) |
Dec 13, 2021 | 168.02 | 168.60 | 162.84 | 162.96 | 1,270,037 | -6.01(-3.56%) |
Dec 10, 2021 | 168.66 | 169.45 | 166.39 | 168.97 | 601,450 | +2.17(+1.30%) |
Dec 09, 2021 | 169.38 | 169.63 | 166.15 | 166.80 | 912,648 | -3.58(-2.10%) |
Dec 08, 2021 | 169.09 | 170.76 | 167.40 | 170.38 | 1,011,228 | +2.76(+1.65%) |
Dec 07, 2021 | 166.56 | 169.61 | 166.56 | 167.62 | 1,433,323 | +3.21(+1.95%) |
Dec 06, 2021 | 166.00 | 166.16 | 161.80 | 164.41 | 1,300,585 | +2.06(+1.27%) |
Dec 03, 2021 | 166.45 | 166.68 | 160.67 | 162.35 | 1,335,926 | -3.42(-2.06%) |
Dec 02, 2021 | 162.56 | 166.44 | 161.16 | 165.77 | 1,641,580 | +5.77(+3.61%) |
Dec 01, 2021 | 164.91 | 167.91 | 159.83 | 160.00 | 1,680,886 | -0.35(-0.22%) |
Nov 30, 2021 | 165.52 | 165.52 | 159.65 | 160.35 | 2,035,506 | -5.14(-3.11%) |
Nov 29, 2021 | 167.24 | 168.14 | 162.77 | 165.49 | 1,520,030 | +2.08(+1.27%) |
Nov 26, 2021 | 165.57 | 166.52 | 161.17 | 163.41 | 821,935 | -6.15(-3.63%) |
Nov 24, 2021 | 168.50 | 170.13 | 166.13 | 169.56 | 1,034,261 | -0.74(-0.43%) |
Nov 23, 2021 | 174.64 | 176.00 | 170.15 | 170.30 | 1,941,401 | -5.20(-2.96%) |
Nov 22, 2021 | 176.27 | 177.53 | 174.00 | 175.50 | 1,000,905 | -0.56(-0.32%) |
Nov 19, 2021 | 176.67 | 177.66 | 175.14 | 176.06 | 1,153,112 | -0.20(-0.11%) |
Nov 18, 2021 | 177.33 | 176.33 | 175.90 | 176.26 | 1,205,984 | -0.25(-0.14%) |
Nov 17, 2021 | 175.54 | 177.07 | 174.78 | 176.51 | 1,369,064 | +1.88(+1.08%) |
Nov 16, 2021 | 173.27 | 175.57 | 172.35 | 174.63 | 1,470,951 | +2.50(+1.45%) |
Nov 15, 2021 | 172.12 | 174.06 | 170.13 | 172.13 | 1,777,813 | +1.63(+0.96%) |
Nov 12, 2021 | 169.80 | 171.62 | 168.53 | 170.50 | 2,716,251 | +1.49(+0.88%) |
Nov 11, 2021 | 172.71 | 172.86 | 167.56 | 169.01 | 1,724,433 | -2.41(-1.41%) |
Nov 10, 2021 | 170.96 | 171.42 | 1,973,713 | -1.05(-0.61%) | ||
Nov 09, 2021 | 174.29 | 175.39 | 171.20 | 172.47 | 1,950,056 | -0.76(-0.44%) |
Nov 08, 2021 | 171.58 | 174.06 | 171.50 | 173.23 | 2,083,099 | -1.80(-1.03%) |
Nov 05, 2021 | 179.66 | 179.66 | 174.04 | 175.03 | 1,557,188 | -2.43(-1.37%) |
Nov 04, 2021 | 179.50 | 180.81 | 176.75 | 177.46 | 1,726,692 | -0.66(-0.37%) |
Nov 03, 2021 | 174.32 | 180.29 | 173.39 | 178.12 | 1,590,182 | +3.51(+2.01%) |
Nov 02, 2021 | 174.51 | 175.00 | 172.29 | 174.61 | 1,757,638 | -1.12(-0.64%) |
Nov 01, 2021 | 174.27 | 175.78 | 174.39 | 175.73 | 1,666,815 | +2.84(+1.64%) |
Oct 29, 2021 | 171.56 | 173.21 | 171.30 | 172.89 | 972,878 | +0.82(+0.48%) |
Oct 28, 2021 | 170.38 | 172.64 | 169.70 | 172.07 | 968,822 | +2.85(+1.68%) |
Oct 27, 2021 | 168.12 | 172.00 | 167.99 | 169.22 | 949,516 | +0.04(+0.02%) |
Oct 26, 2021 | 171.18 | 169.18 | 963,884 | -1.11(-0.65%) | ||
Oct 25, 2021 | 169.48 | 170.64 | 168.00 | 170.29 | 1,176,149 | +1.91(+1.13%) |
Oct 22, 2021 | 170.00 | 170.22 | 167.20 | 168.38 | 1,024,462 | -1.13(-0.67%) |
Oct 21, 2021 | 169.22 | 170.52 | 168.38 | 169.51 | 1,187,041 | +0.53(+0.31%) |
Oct 20, 2021 | 164.55 | 169.00 | 164.46 | 168.98 | 1,269,984 | +2.40(+1.44%) |
Oct 19, 2021 | 168.94 | 169.55 | 166.14 | 166.58 | 962,182 | -1.22(-0.73%) |
Oct 18, 2021 | 166.98 | 169.03 | 166.38 | 167.80 | 1,224,704 | -0.94(-0.56%) |
Oct 15, 2021 | 169.31 | 169.99 | 167.99 | 168.74 | 1,201,353 | +1.42(+0.85%) |
Oct 14, 2021 | 166.12 | 168.03 | 165.08 | 167.32 | 1,078,411 | +2.44(+1.48%) |
Oct 13, 2021 | 163.00 | 165.07 | 160.95 | 164.88 | 1,590,927 | +1.86(+1.14%) |
Oct 12, 2021 | 161.28 | 164.52 | 160.01 | 163.02 | 1,391,077 | +2.87(+1.79%) |
Oct 11, 2021 | 165.00 | 166.90 | 160.08 | 160.15 | 2,535,457 | -4.97(-3.01%) |
Oct 08, 2021 | 165.00 | 166.91 | 163.22 | 165.12 | 1,471,758 | +0.32(+0.19%) |
Oct 07, 2021 | 160.05 | 165.62 | 158.53 | 164.80 | 1,433,163 | +7.10(+4.50%) |
Oct 06, 2021 | 154.99 | 157.79 | 152.17 | 157.70 | 1,339,547 | -0.40(-0.25%) |
Oct 05, 2021 | 157.03 | 159.41 | 155.79 | 158.10 | 1,977,224 | +0.44(+0.28%) |
Oct 04, 2021 | 153.34 | 157.91 | 152.96 | 157.66 | 3,005,456 | +4.96(+3.25%) |
Oct 01, 2021 | 150.38 | 152.90 | 147.97 | 152.70 | 1,388,658 | +3.73(+2.50%) |
Sep 30, 2021 | 151.37 | 152.47 | 148.97 | 148.97 | 1,735,757 | -1.67(-1.11%) |
Sep 29, 2021 | 154.24 | 155.12 | 150.15 | 150.64 | 1,159,918 | -3.57(-2.32%) |
Sep 28, 2021 | 155.00 | 156.30 | 151.92 | 154.21 | 1,599,371 | +0.01(+0.01%) |
Sep 27, 2021 | 150.26 | 154.82 | 149.53 | 154.20 | 1,114,333 | +3.17(+2.10%) |
Sep 24, 2021 | 152.00 | 153.25 | 150.80 | 151.03 | 823,635 | -1.73(-1.13%) |
Sep 23, 2021 | 147.66 | 153.54 | 147.48 | 152.76 | 2,000,135 | +7.59(+5.23%) |
Sep 22, 2021 | 144.22 | 146.43 | 143.72 | 145.17 | 1,395,613 | +2.87(+2.02%) |
Sep 21, 2021 | 144.91 | 145.78 | 141.06 | 142.30 | 1,183,871 | -1.18(-0.82%) |
Sep 20, 2021 | 141.46 | 143.64 | 140.60 | 143.48 | 1,463,038 | -2.95(-2.01%) |
Sep 17, 2021 | 147.57 | 148.70 | 144.98 | 146.43 | 1,995,042 | -2.75(-1.84%) |
Sep 16, 2021 | 152.80 | 153.30 | 147.49 | 149.18 | 1,436,276 | -5.09(-3.30%) |
Sep 15, 2021 | 150.34 | 154.97 | 149.67 | 154.27 | 2,432,155 | +4.44(+2.96%) |
Sep 14, 2021 | 149.47 | 150.97 | 148.94 | 149.83 | 1,269,397 | +1.58(+1.07%) |
Sep 13, 2021 | 148.30 | 148.96 | 146.20 | 148.25 | 1,783,829 | +1.81(+1.24%) |
Sep 10, 2021 | 150.56 | 151.68 | 146.39 | 146.44 | 1,177,550 | -2.49(-1.67%) |
Sep 09, 2021 | 147.68 | 149.21 | 146.79 | 148.93 | 991,358 | +0.89(+0.60%) |
Sep 08, 2021 | 149.56 | 149.96 | 145.17 | 148.04 | 1,697,774 | -2.57(-1.71%) |
Sep 07, 2021 | 149.35 | 151.14 | 149.29 | 150.61 | 1,671,242 | +0.68(+0.45%) |
Sep 03, 2021 | 150.76 | 150.76 | 148.81 | 149.93 | 1,260,348 | -1.14(-0.75%) |
Sep 02, 2021 | 152.63 | 152.64 | 150.87 | 151.07 | 935,054 | -0.33(-0.22%) |
Sep 01, 2021 | 151.76 | 152.53 | 149.21 | 151.40 | 1,277,592 | -0.79(-0.52%) |
Aug 31, 2021 | 153.73 | 154.02 | 151.75 | 152.19 | 1,977,667 | -0.92(-0.60%) |
Aug 30, 2021 | 156.83 | 157.17 | 153.04 | 153.11 | 1,202,647 | -3.30(-2.11%) |
Aug 27, 2021 | 155.00 | 157.23 | 155.00 | 156.41 | 1,454,789 | +2.20(+1.43%) |
Aug 26, 2021 | 157.04 | 157.50 | 153.96 | 154.21 | 798,243 | -3.21(-2.04%) |
Aug 25, 2021 | 158.73 | 158.73 | 156.82 | 157.42 | 1,276,421 | -0.22(-0.14%) |
Aug 24, 2021 | 155.99 | 158.03 | 155.99 | 157.64 | 1,253,481 | +2.44(+1.57%) |
Aug 23, 2021 | 155.81 | 156.77 | 154.92 | 155.20 | 1,247,958 | +0.55(+0.36%) |
Aug 20, 2021 | 152.72 | 154.94 | 151.50 | 154.65 | 1,114,309 | +1.73(+1.13%) |
Aug 19, 2021 | 154.34 | 154.37 | 150.16 | 152.92 | 1,435,437 | -3.66(-2.34%) |
Aug 18, 2021 | 157.66 | 158.82 | 156.43 | 156.58 | 908,951 | -1.67(-1.06%) |
Aug 17, 2021 | 161.68 | 162.20 | 155.76 | 158.25 | 1,018,847 | -5.99(-3.65%) |
Aug 16, 2021 | 163.07 | 164.41 | 161.66 | 164.24 | 916,460 | -0.69(-0.42%) |
Aug 13, 2021 | 167.02 | 167.25 | 164.46 | 164.93 | 710,007 | -1.59(-0.95%) |
Aug 12, 2021 | 168.45 | 168.84 | 165.05 | 166.52 | 885,387 | -1.62(-0.96%) |
Aug 11, 2021 | 169.15 | 170.00 | 165.77 | 168.14 | 1,039,470 | -1.62(-0.95%) |
Aug 10, 2021 | 166.33 | 170.47 | 166.33 | 169.76 | 1,284,712 | +4.45(+2.69%) |
Aug 09, 2021 | 161.88 | 166.82 | 161.88 | 165.31 | 973,601 | +2.16(+1.32%) |
Aug 06, 2021 | 161.83 | 164.13 | 158.99 | 163.15 | 1,053,154 | +3.50(+2.19%) |
Aug 05, 2021 | 157.34 | 161.75 | 155.32 | 159.65 | 2,125,095 | -6.07(-3.66%) |
Aug 04, 2021 | 168.02 | 168.65 | 165.65 | 165.72 | 1,609,586 | -3.42(-2.02%) |
Aug 03, 2021 | 168.41 | 169.33 | 165.52 | 169.14 | 781,123 | +1.48(+0.88%) |
Aug 02, 2021 | 168.29 | 169.94 | 166.98 | 167.66 | 1,360,294 | +0.81(+0.49%) |
Jul 30, 2021 | 165.60 | 168.68 | 165.09 | 166.85 | 1,303,988 | -0.80(-0.48%) |
Jul 29, 2021 | 164.34 | 167.92 | 163.96 | 167.65 | 1,309,476 | +5.33(+3.28%) |
Jul 28, 2021 | 159.15 | 163.58 | 159.01 | 162.32 | 1,325,476 | +3.42(+2.15%) |
Jul 27, 2021 | 157.68 | 159.13 | 156.08 | 158.90 | 900,185 | -0.85(-0.53%) |
Jul 26, 2021 | 157.62 | 159.81 | 156.55 | 159.75 | 812,183 | +2.36(+1.50%) |
Jul 23, 2021 | 156.41 | 158.13 | 155.67 | 157.39 | 680,629 | +2.90(+1.88%) |
Jul 22, 2021 | 155.64 | 155.82 | 153.29 | 154.49 | 651,398 | -1.56(-1.00%) |
Jul 21, 2021 | 154.66 | 156.72 | 154.15 | 156.05 | 905,250 | +2.90(+1.89%) |
Jul 20, 2021 | 148.15 | 153.83 | 146.84 | 153.15 | 1,060,577 | +5.98(+4.06%) |
Jul 19, 2021 | 144.58 | 148.14 | 143.46 | 147.17 | 1,560,145 | -2.58(-1.72%) |
Jul 16, 2021 | 154.77 | 154.79 | 149.54 | 149.75 | 860,114 | -3.84(-2.50%) |
Jul 15, 2021 | 154.48 | 155.46 | 152.23 | 153.59 | 722,286 | -2.22(-1.42%) |
Jul 14, 2021 | 158.48 | 159.23 | 154.45 | 155.81 | 787,890 | -1.72(-1.09%) |
Jul 13, 2021 | 158.16 | 158.51 | 156.47 | 157.53 | 1,073,173 | -0.99(-0.62%) |
Jul 12, 2021 | 155.19 | 159.62 | 154.47 | 158.52 | 1,077,564 | +2.91(+1.87%) |
Jul 09, 2021 | 153.32 | 156.68 | 152.85 | 155.61 | 1,044,257 | +4.33(+2.86%) |
Jul 08, 2021 | 150.49 | 151.84 | 147.87 | 151.28 | 1,617,438 | -2.72(-1.77%) |
Jul 07, 2021 | 157.25 | 157.33 | 151.13 | 154.00 | 1,765,011 | -3.60(-2.28%) |
Jul 06, 2021 | 160.00 | 160.08 | 155.86 | 157.60 | 1,152,185 | -2.27(-1.42%) |
Jul 02, 2021 | 158.81 | 160.48 | 157.88 | 159.87 | 1,236,196 | +1.14(+0.72%) |
Jul 01, 2021 | 158.48 | 159.16 | 157.22 | 158.73 | 998,526 | +1.40(+0.89%) |
Jun 30, 2021 | 157.56 | 158.55 | 156.79 | 157.33 | 1,172,889 | -0.97(-0.61%) |
Jun 29, 2021 | 155.25 | 158.75 | 154.77 | 158.30 | 1,326,107 | +3.60(+2.33%) |
Jun 28, 2021 | 155.18 | 155.63 | 152.41 | 154.70 | 1,439,090 | -1.07(-0.69%) |
Jun 25, 2021 | 155.00 | 156.00 | 154.41 | 155.77 | 2,789,505 | +0.64(+0.41%) |
Jun 24, 2021 | 155.61 | 156.89 | 154.51 | 155.13 | 1,071,498 | +2.38(+1.56%) |
Jun 23, 2021 | 151.74 | 153.72 | 151.34 | 152.75 | 724,444 | +1.11(+0.73%) |
Jun 22, 2021 | 150.92 | 152.00 | 150.14 | 151.64 | 1,252,464 | +1.20(+0.80%) |
Jun 21, 2021 | 149.00 | 151.50 | 148.03 | 150.44 | 1,662,046 | +3.17(+2.15%) |
Jun 18, 2021 | 148.73 | 149.83 | 146.63 | 147.27 | 1,869,779 | -4.09(-2.70%) |
Jun 17, 2021 | 154.00 | 155.71 | 149.55 | 151.36 | 1,989,425 | -3.01(-1.95%) |
Jun 16, 2021 | 156.50 | 157.47 | 153.72 | 154.37 | 1,839,788 | -2.63(-1.68%) |
Jun 15, 2021 | 157.30 | 157.56 | 156.40 | 157.00 | 1,200,647 | -0.47(-0.30%) |
Jun 14, 2021 | 156.46 | 157.58 | 155.00 | 157.47 | 940,457 | +0.71(+0.45%) |
Jun 11, 2021 | 156.14 | 157.24 | 155.32 | 156.76 | 889,081 | +1.22(+0.78%) |
Jun 10, 2021 | 159.61 | 159.75 | 155.07 | 155.54 | 1,170,939 | -2.79(-1.76%) |
Jun 09, 2021 | 159.00 | 159.31 | 157.60 | 158.33 | 1,327,769 | -0.94(-0.59%) |
Jun 08, 2021 | 157.25 | 159.62 | 155.88 | 159.27 | 912,308 | +2.02(+1.28%) |
Jun 07, 2021 | 160.00 | 160.00 | 156.03 | 157.25 | 1,093,224 | -2.50(-1.56%) |
Jun 04, 2021 | 157.00 | 159.89 | 156.70 | 159.75 | 1,614,231 | +3.76(+2.41%) |
Jun 03, 2021 | 154.62 | 158.31 | 153.60 | 155.99 | 1,869,628 | +0.99(+0.64%) |
Jun 02, 2021 | 155.00 | 155.35 | 152.11 | 155.00 | 2,014,528 | +0.09(+0.06%) |
Jun 01, 2021 | 152.22 | 155.75 | 151.21 | 154.91 | 1,375,792 | +4.49(+2.98%) |
May 28, 2021 | 150.52 | 151.56 | 148.23 | 150.42 | 1,279,269 | -0.47(-0.31%) |
May 27, 2021 | 145.68 | 151.95 | 144.75 | 150.89 | 2,409,277 | +7.51(+5.24%) |
May 26, 2021 | 141.87 | 143.85 | 141.52 | 143.38 | 868,346 | +1.52(+1.07%) |
May 25, 2021 | 141.79 | 143.78 | 141.18 | 141.86 | 858,345 | +0.40(+0.28%) |
May 24, 2021 | 141.60 | 142.53 | 140.09 | 141.46 | 823,273 | +1.00(+0.71%) |
May 21, 2021 | 138.56 | 141.28 | 138.16 | 140.46 | 1,351,233 | +3.15(+2.29%) |
May 20, 2021 | 138.16 | 138.66 | 136.33 | 137.31 | 1,066,327 | +0.39(+0.28%) |
May 19, 2021 | 135.00 | 137.41 | 134.07 | 136.92 | 1,169,250 | -0.41(-0.30%) |
May 18, 2021 | 140.00 | 140.82 | 137.16 | 137.33 | 1,057,429 | -1.71(-1.23%) |
May 17, 2021 | 138.19 | 139.66 | 136.78 | 139.04 | 844,954 | -0.14(-0.10%) |
May 14, 2021 | 138.40 | 139.88 | 136.32 | 139.18 | 753,344 | +2.25(+1.64%) |
May 13, 2021 | 135.49 | 138.99 | 134.18 | 136.93 | 1,420,638 | +2.56(+1.91%) |
May 12, 2021 | 139.43 | 141.40 | 133.45 | 134.37 | 1,362,472 | -6.26(-4.45%) |
May 11, 2021 | 140.66 | 141.94 | 137.57 | 140.63 | 1,833,004 | -3.15(-2.19%) |
May 10, 2021 | 147.94 | 148.19 | 143.78 | 143.78 | 1,308,642 | -4.99(-3.35%) |
May 07, 2021 | 142.11 | 148.89 | 141.82 | 148.77 | 1,451,327 | +7.31(+5.17%) |
May 06, 2021 | 140.50 | 143.92 | 137.09 | 141.46 | 1,676,296 | -1.46(-1.02%) |
May 05, 2021 | 141.85 | 143.88 | 140.14 | 142.92 | 1,357,012 | +3.18(+2.28%) |
May 04, 2021 | 141.33 | 142.39 | 138.15 | 139.74 | 2,103,429 | -3.70(-2.58%) |
May 03, 2021 | 145.05 | 145.94 | 143.06 | 143.44 | 1,612,907 | -0.45(-0.31%) |
Apr 30, 2021 | 143.55 | 146.29 | 142.69 | 143.89 | 1,692,300 | -0.65(-0.45%) |
Apr 29, 2021 | 147.45 | 148.08 | 143.30 | 144.54 | 1,351,219 | -2.38(-1.62%) |
Apr 28, 2021 | 145.78 | 147.50 | 145.11 | 146.92 | 1,030,266 | +0.21(+0.14%) |
Apr 27, 2021 | 145.78 | 147.86 | 145.02 | 146.71 | 1,019,807 | +1.51(+1.04%) |
Apr 26, 2021 | 145.75 | 147.00 | 144.43 | 145.20 | 941,478 | +0.31(+0.21%) |
Apr 23, 2021 | 140.71 | 145.77 | 139.19 | 144.89 | 1,597,000 | +5.96(+4.29%) |
Apr 22, 2021 | 139.80 | 140.63 | 137.49 | 138.93 | 984,662 | -0.25(-0.18%) |
Apr 21, 2021 | 134.76 | 139.48 | 133.55 | 139.18 | 1,073,597 | +4.14(+3.07%) |
Apr 20, 2021 | 140.00 | 140.16 | 133.67 | 135.04 | 1,628,153 | -5.28(-3.76%) |
Apr 19, 2021 | 141.00 | 141.17 | 139.28 | 140.32 | 1,346,524 | -0.73(-0.52%) |
Apr 16, 2021 | 143.87 | 145.25 | 140.88 | 141.05 | 1,572,700 | -0.79(-0.56%) |
Apr 15, 2021 | 142.48 | 142.82 | 139.68 | 141.84 | 1,272,594 | -0.41(-0.29%) |
Apr 14, 2021 | 141.82 | 145.04 | 141.30 | 142.25 | 1,044,928 | +1.05(+0.74%) |
Apr 13, 2021 | 143.60 | 144.14 | 139.64 | 141.20 | 1,249,638 | -1.95(-1.36%) |
Apr 12, 2021 | 142.92 | 143.60 | 141.61 | 143.15 | 895,221 | +0.72(+0.51%) |
Apr 09, 2021 | 140.44 | 142.51 | 139.96 | 142.43 | 929,200 | +2.28(+1.63%) |
Apr 08, 2021 | 139.98 | 141.22 | 138.09 | 140.15 | 1,321,009 | -0.56(-0.40%) |
Apr 07, 2021 | 143.55 | 144.77 | 140.09 | 140.71 | 1,189,678 | -3.57(-2.47%) |
Apr 06, 2021 | 142.61 | 145.43 | 142.02 | 144.28 | 1,593,261 | +2.27(+1.60%) |
Apr 05, 2021 | 142.00 | 144.02 | 141.48 | 142.01 | 1,203,254 | +1.27(+0.90%) |
Apr 01, 2021 | 139.71 | 141.71 | 138.95 | 140.74 | 1,894,700 | +2.84(+2.06%) |
Mar 31, 2021 | 139.51 | 139.78 | 137.50 | 137.90 | 1,901,970 | +0.61(+0.44%) |
Mar 30, 2021 | 135.31 | 137.50 | 133.63 | 137.29 | 2,812,033 | +2.21(+1.64%) |
Mar 29, 2021 | 139.85 | 140.54 | 134.86 | 135.08 | 1,703,000 | -5.56(-3.95%) |
Mar 26, 2021 | 142.75 | 143.56 | 137.34 | 140.64 | 1,656,500 | -2.04(-1.43%) |
Mar 25, 2021 | 138.00 | 143.36 | 137.07 | 142.68 | 1,274,892 | +2.83(+2.02%) |
Mar 24, 2021 | 141.20 | 143.36 | 139.83 | 139.85 | 1,438,071 | +0.37(+0.27%) |
Mar 23, 2021 | 143.42 | 144.70 | 138.23 | 139.48 | 1,920,383 | -5.56(-3.83%) |
Mar 22, 2021 | 146.23 | 146.36 | 143.11 | 145.04 | 1,795,761 | -0.90(-0.62%) |
Mar 19, 2021 | 143.57 | 147.77 | 143.57 | 145.94 | 3,381,200 | -2.96(-1.99%) |
Mar 18, 2021 | 152.73 | 155.58 | 148.66 | 148.90 | 1,413,771 | -4.33(-2.83%) |
Mar 17, 2021 | 147.80 | 153.65 | 146.24 | 153.23 | 1,741,051 | +5.88(+3.99%) |
Mar 16, 2021 | 152.57 | 152.57 | 146.67 | 147.35 | 1,593,275 | -5.48(-3.59%) |
Mar 15, 2021 | 150.57 | 153.08 | 148.63 | 152.83 | 1,128,128 | +1.93(+1.28%) |
Mar 12, 2021 | 151.10 | 151.80 | 150.10 | 150.90 | 1,477,300 | -1.61(-1.06%) |
Mar 11, 2021 | 150.05 | 153.94 | 149.55 | 152.51 | 1,406,985 | +3.82(+2.57%) |
Mar 10, 2021 | 144.44 | 150.41 | 144.40 | 148.69 | 1,782,333 | +5.19(+3.62%) |
Mar 09, 2021 | 146.32 | 146.87 | 142.14 | 143.50 | 2,701,612 | -1.10(-0.76%) |
Mar 08, 2021 | 147.92 | 149.90 | 144.38 | 144.60 | 2,435,041 | -1.57(-1.07%) |
Mar 05, 2021 | 148.25 | 148.25 | 135.79 | 146.17 | 2,952,600 | -0.23(-0.16%) |
Mar 04, 2021 | 153.81 | 154.22 | 142.46 | 146.40 | 2,337,021 | -9.15(-5.88%) |
Mar 03, 2021 | 154.76 | 160.14 | 154.72 | 155.55 | 1,519,582 | +1.34(+0.87%) |
Mar 02, 2021 | 155.00 | 156.24 | 152.47 | 154.21 | 1,098,896 | -0.55(-0.36%) |