Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 157.09 | 161.03 | 155.88 | 160.97 | 6,220,465 | +3.08(+1.95%) |
Jan 27, 2022 | 159.21 | 161.54 | 157.38 | 157.89 | 7,019,512 | -0.15(-0.09%) |
Jan 26, 2022 | 157.88 | 160.17 | 155.17 | 158.04 | 7,336,634 | -1.69(-1.06%) |
Jan 25, 2022 | 160.42 | 160.79 | 158.24 | 159.73 | 7,005,076 | -1.86(-1.15%) |
Jan 24, 2022 | 163.60 | 164.54 | 157.51 | 161.59 | 9,937,259 | -0.83(-0.51%) |
Jan 21, 2022 | 163.45 | 165.23 | 162.31 | 162.41 | 7,244,039 | +0.26(+0.16%) |
Jan 20, 2022 | 163.53 | 164.90 | 162.06 | 162.15 | 6,740,529 | -1.18(-0.72%) |
Jan 19, 2022 | 162.17 | 164.04 | 161.81 | 163.34 | 6,890,046 | +1.16(+0.72%) |
Jan 18, 2022 | 161.86 | 162.92 | 161.42 | 162.17 | 6,210,802 | -1.57(-0.96%) |
Jan 14, 2022 | 163.74 | 0 | +1.36(+0.84%) | |||
Jan 13, 2022 | 161.94 | 162.85 | 161.50 | 162.38 | 4,622,611 | +0.26(+0.16%) |
Jan 12, 2022 | 162.12 | 162.52 | 161.23 | 162.12 | 5,650,861 | -0.18(-0.11%) |
Jan 11, 2022 | 161.91 | 162.43 | 159.99 | 162.29 | 6,921,299 | -0.07(-0.05%) |
Jan 10, 2022 | 162.62 | 163.93 | 161.86 | 162.37 | 5,423,434 | +0.08(+0.05%) |
Jan 07, 2022 | 162.29 | 162.85 | 160.91 | 162.28 | 5,273,417 | +0.20(+0.13%) |
Jan 06, 2022 | 162.13 | 163.70 | 161.49 | 162.08 | 4,600,428 | +0.04(+0.02%) |
Jan 05, 2022 | 161.60 | 163.48 | 161.49 | 162.04 | 7,039,649 | +0.55(+0.34%) |
Jan 04, 2022 | 160.96 | 162.63 | 160.53 | 161.49 | 5,060,497 | +0.23(+0.14%) |
Jan 03, 2022 | 160.53 | 161.94 | 159.01 | 161.26 | 5,887,888 | -0.68(-0.42%) |
Dec 31, 2021 | 160.78 | 162.22 | 160.45 | 161.94 | 3,126,806 | +0.97(+0.60%) |
Dec 30, 2021 | 161.78 | 161.86 | 160.56 | 160.97 | 2,133,497 | -0.28(-0.17%) |
Dec 29, 2021 | 161.08 | 161.71 | 160.28 | 161.25 | 2,466,601 | +0.57(+0.35%) |
Dec 28, 2021 | 159.84 | 161.08 | 159.60 | 160.68 | 2,501,594 | +0.83(+0.52%) |
Dec 27, 2021 | 158.47 | 159.94 | 158.26 | 159.85 | 3,077,301 | +1.58(+1.00%) |
Dec 23, 2021 | 158.46 | 159.07 | 157.78 | 158.28 | 3,477,415 | -0.18(-0.11%) |
Dec 22, 2021 | 157.51 | 158.47 | 156.87 | 158.45 | 4,679,571 | +0.98(+0.62%) |
Dec 21, 2021 | 157.47 | 158.11 | 156.41 | 157.47 | 3,647,362 | -0.47(-0.30%) |
Dec 20, 2021 | 155.83 | 158.01 | 155.45 | 157.94 | 5,646,155 | +1.04(+0.67%) |
Dec 17, 2021 | 159.52 | 160.70 | 156.66 | 156.90 | 11,363,284 | -3.28(-2.05%) |
Dec 16, 2021 | 159.94 | 161.80 | 159.43 | 160.18 | 7,411,156 | +0.23(+0.15%) |
Dec 15, 2021 | 158.27 | 160.14 | 157.98 | 159.94 | 5,906,797 | +2.03(+1.29%) |
Dec 14, 2021 | 157.88 | 158.84 | 156.90 | 157.91 | 5,346,642 | -0.39(-0.25%) |
Dec 13, 2021 | 157.48 | 159.65 | 156.66 | 158.30 | 5,704,571 | +0.78(+0.50%) |
Dec 10, 2021 | 156.19 | 157.66 | 155.59 | 157.52 | 5,391,095 | +2.48(+1.60%) |
Dec 09, 2021 | 154.68 | 155.57 | 153.68 | 155.04 | 3,908,096 | -0.20(-0.13%) |
Dec 08, 2021 | 154.88 | 155.40 | 152.92 | 155.24 | 4,174,756 | +0.27(+0.17%) |
Dec 07, 2021 | 155.14 | 155.65 | 154.44 | 154.97 | 5,854,043 | -0.18(-0.11%) |
Dec 06, 2021 | 154.80 | 155.96 | 154.73 | 155.14 | 5,795,229 | +1.59(+1.04%) |
Dec 03, 2021 | 150.53 | 153.71 | 150.41 | 153.55 | 6,935,841 | +3.64(+2.43%) |
Dec 02, 2021 | 149.28 | 150.73 | 149.00 | 149.91 | 4,960,352 | +1.61(+1.08%) |
Dec 01, 2021 | 150.44 | 151.17 | 148.20 | 148.31 | 5,816,125 | +0.35(+0.24%) |
Nov 30, 2021 | 151.70 | 151.86 | 146.67 | 147.95 | 8,217,442 | -4.04(-2.66%) |
Nov 29, 2021 | 150.63 | 152.40 | 149.21 | 151.99 | 5,728,894 | +2.78(+1.86%) |
Nov 26, 2021 | 150.67 | 151.55 | 148.98 | 149.21 | 3,674,893 | -2.41(-1.59%) |
Nov 24, 2021 | 152.87 | 153.25 | 150.55 | 151.62 | 3,681,539 | -1.40(-0.91%) |
Nov 23, 2021 | 151.45 | 153.45 | 151.40 | 153.02 | 4,187,963 | +1.02(+0.67%) |
Nov 22, 2021 | 151.12 | 154.45 | 151.10 | 152.00 | 4,671,014 | +0.31(+0.21%) |
Nov 19, 2021 | 152.32 | 152.81 | 151.34 | 151.69 | 5,667,198 | +0.36(+0.24%) |
Nov 18, 2021 | 150.76 | 151.42 | 150.70 | 151.32 | 3,778,549 | +0.05(+0.03%) |
Nov 17, 2021 | 150.58 | 151.56 | 150.08 | 151.28 | 3,593,143 | +0.10(+0.07%) |
Nov 16, 2021 | 152.11 | 152.78 | 151.15 | 151.18 | 3,109,662 | -0.50(-0.33%) |
Nov 15, 2021 | 150.48 | 151.75 | 150.46 | 151.68 | 3,623,973 | +1.06(+0.71%) |
Nov 12, 2021 | 150.94 | 151.80 | 150.08 | 150.61 | 3,824,024 | -0.04(-0.02%) |
Nov 11, 2021 | 151.83 | 151.84 | 150.52 | 150.65 | 2,649,047 | -1.22(-0.80%) |
Nov 10, 2021 | 152.55 | 151.86 | 2,896,882 | +0.46(+0.30%) | ||
Nov 09, 2021 | 150.30 | 151.73 | 150.01 | 151.41 | 4,080,777 | +1.00(+0.66%) |
Nov 08, 2021 | 153.54 | 153.81 | 149.23 | 150.41 | 6,227,291 | -3.31(-2.15%) |
Nov 05, 2021 | 153.30 | 154.11 | 152.34 | 153.71 | 4,054,388 | +1.56(+1.03%) |
Nov 04, 2021 | 152.06 | 152.38 | 151.26 | 152.15 | 3,574,851 | +0.01(+0.01%) |
Nov 03, 2021 | 150.15 | 152.22 | 150.15 | 152.14 | 3,882,022 | +1.44(+0.96%) |
Nov 02, 2021 | 149.59 | 150.76 | 149.03 | 150.69 | 3,741,439 | +1.37(+0.92%) |
Nov 01, 2021 | 149.27 | 149.06 | 148.32 | 149.32 | 3,257,883 | -0.31(-0.21%) |
Oct 29, 2021 | 149.11 | 150.25 | 149.00 | 149.64 | 4,922,518 | -0.04(-0.02%) |
Oct 28, 2021 | 148.94 | 149.76 | 148.59 | 149.68 | 3,875,340 | +0.95(+0.64%) |
Oct 27, 2021 | 149.78 | 149.85 | 147.75 | 148.72 | 4,050,916 | -0.52(-0.35%) |
Oct 26, 2021 | 147.39 | 149.45 | 149.24 | 3,981,225 | +1.81(+1.22%) | |
Oct 25, 2021 | 148.11 | 147.44 | 3,542,324 | -0.69(-0.47%) | ||
Oct 22, 2021 | 147.77 | 148.59 | 148.13 | 3,499,326 | +0.73(+0.50%) | |
Oct 21, 2021 | 149.44 | 149.48 | 147.21 | 147.40 | 4,497,388 | -1.97(-1.32%) |
Oct 20, 2021 | 148.69 | 149.90 | 147.86 | 149.37 | 4,013,581 | +1.12(+0.76%) |
Oct 19, 2021 | 146.90 | 148.31 | 145.88 | 148.25 | 3,375,131 | +1.86(+1.27%) |
Oct 18, 2021 | 146.49 | 146.95 | 145.19 | 146.39 | 3,535,957 | -0.67(-0.45%) |
Oct 15, 2021 | 147.84 | 147.84 | 145.85 | 147.06 | 4,657,728 | -0.42(-0.28%) |
Oct 14, 2021 | 146.88 | 147.69 | 146.87 | 147.47 | 3,971,198 | +1.18(+0.80%) |
Oct 13, 2021 | 145.81 | 146.35 | 144.47 | 146.30 | 3,888,420 | +0.98(+0.68%) |
Oct 12, 2021 | 144.66 | 146.17 | 144.65 | 145.31 | 3,451,008 | +0.64(+0.44%) |
Oct 11, 2021 | 144.81 | 145.59 | 144.14 | 144.68 | 2,956,947 | +0.21(+0.15%) |
Oct 08, 2021 | 144.98 | 145.11 | 143.98 | 144.46 | 4,520,836 | -0.35(-0.24%) |
Oct 07, 2021 | 144.01 | 146.07 | 144.01 | 144.81 | 4,973,019 | +1.32(+0.92%) |
Oct 06, 2021 | 139.68 | 143.68 | 138.86 | 143.49 | 5,938,793 | +3.58(+2.56%) |
Oct 05, 2021 | 140.16 | 141.11 | 138.96 | 139.91 | 6,590,352 | +0.82(+0.59%) |
Oct 04, 2021 | 139.71 | 141.68 | 138.42 | 139.08 | 5,833,504 | -0.69(-0.50%) |
Oct 01, 2021 | 140.15 | 140.39 | 138.45 | 139.78 | 4,615,958 | +0.50(+0.36%) |
Sep 30, 2021 | 141.88 | 142.07 | 139.24 | 139.28 | 5,344,841 | -1.75(-1.24%) |
Sep 29, 2021 | 140.14 | 141.83 | 139.54 | 141.03 | 3,592,428 | +1.16(+0.83%) |
Sep 28, 2021 | 141.09 | 141.21 | 138.99 | 139.87 | 6,383,375 | -1.55(-1.09%) |
Sep 27, 2021 | 142.42 | 142.74 | 141.11 | 141.42 | 4,840,313 | -1.37(-0.96%) |
Sep 24, 2021 | 142.37 | 143.18 | 142.19 | 142.79 | 2,555,289 | +0.06(+0.05%) |
Sep 23, 2021 | 142.31 | 143.46 | 142.18 | 142.72 | 2,929,338 | +0.11(+0.08%) |
Sep 22, 2021 | 143.18 | 143.61 | 142.09 | 142.61 | 3,241,127 | +0.44(+0.31%) |
Sep 21, 2021 | 143.17 | 144.56 | 141.65 | 142.18 | 4,837,944 | -0.07(-0.05%) |
Sep 20, 2021 | 142.51 | 143.48 | 141.14 | 142.24 | 5,923,018 | -0.48(-0.34%) |
Sep 17, 2021 | 143.74 | 143.99 | 142.44 | 142.72 | 8,777,029 | -1.32(-0.92%) |
Sep 16, 2021 | 143.89 | 144.56 | 142.42 | 144.05 | 4,956,831 | -0.43(-0.29%) |
Sep 15, 2021 | 143.73 | 144.81 | 143.32 | 144.47 | 3,998,504 | +0.81(+0.56%) |
Sep 14, 2021 | 144.81 | 145.07 | 143.36 | 143.67 | 3,033,426 | -0.56(-0.39%) |
Sep 13, 2021 | 144.40 | 145.75 | 143.89 | 144.23 | 3,636,578 | +0.28(+0.19%) |
Sep 10, 2021 | 144.44 | 144.69 | 143.54 | 143.95 | 4,169,190 | -0.25(-0.17%) |
Sep 09, 2021 | 145.27 | 145.35 | 143.90 | 144.20 | 3,845,357 | -0.92(-0.63%) |
Sep 08, 2021 | 143.21 | 145.15 | 142.88 | 145.12 | 3,454,765 | +2.03(+1.42%) |
Sep 07, 2021 | 144.90 | 145.16 | 142.31 | 143.09 | 4,978,424 | -2.37(-1.63%) |
Sep 03, 2021 | 144.64 | 145.77 | 144.36 | 145.46 | 2,197,748 | +0.13(+0.09%) |
Sep 02, 2021 | 145.19 | 145.65 | 144.33 | 145.33 | 3,091,292 | +0.11(+0.07%) |
Sep 01, 2021 | 144.24 | 145.48 | 143.94 | 145.23 | 4,600,392 | +1.40(+0.97%) |
Aug 31, 2021 | 143.55 | 143.90 | 142.86 | 143.83 | 5,753,359 | +0.36(+0.25%) |
Aug 30, 2021 | 142.72 | 143.63 | 142.56 | 143.47 | 2,782,586 | +0.97(+0.68%) |
Aug 27, 2021 | 142.40 | 142.93 | 141.82 | 142.50 | 4,530,386 | +0.28(+0.20%) |
Aug 26, 2021 | 143.02 | 143.17 | 141.71 | 142.21 | 3,500,366 | -0.53(-0.37%) |
Aug 25, 2021 | 142.88 | 143.17 | 141.78 | 142.74 | 3,639,051 | -0.63(-0.44%) |
Aug 24, 2021 | 145.08 | 145.08 | 143.18 | 143.37 | 4,089,183 | -1.80(-1.24%) |
Aug 23, 2021 | 145.15 | 145.79 | 144.69 | 145.17 | 3,373,000 | -0.46(-0.32%) |
Aug 20, 2021 | 146.16 | 146.81 | 145.54 | 145.63 | 3,789,280 | -0.51(-0.35%) |
Aug 19, 2021 | 143.31 | 146.62 | 143.27 | 146.15 | 5,160,111 | +2.42(+1.68%) |
Aug 18, 2021 | 145.01 | 145.49 | 143.65 | 143.73 | 3,717,853 | -1.49(-1.03%) |
Aug 17, 2021 | 145.23 | 145.72 | 144.61 | 145.22 | 4,062,682 | -0.14(-0.09%) |
Aug 16, 2021 | 144.33 | 145.42 | 144.14 | 145.36 | 3,505,580 | +1.41(+0.98%) |
Aug 13, 2021 | 142.64 | 144.09 | 142.46 | 143.95 | 2,298,495 | +1.33(+0.94%) |
Aug 12, 2021 | 142.76 | 142.83 | 142.18 | 142.62 | 2,129,726 | +0.03(+0.02%) |
Aug 11, 2021 | 142.28 | 143.49 | 142.06 | 142.59 | 3,325,087 | +0.56(+0.39%) |
Aug 10, 2021 | 141.92 | 142.84 | 141.46 | 142.03 | 2,903,654 | +0.07(+0.05%) |
Aug 09, 2021 | 142.22 | 142.36 | 141.36 | 141.95 | 2,866,918 | +0.02(+0.01%) |
Aug 06, 2021 | 141.42 | 142.33 | 141.30 | 141.93 | 3,730,537 | +0.03(+0.02%) |
Aug 05, 2021 | 142.53 | 142.72 | 141.51 | 141.91 | 4,059,633 | +0.23(+0.16%) |
Aug 04, 2021 | 143.65 | 144.08 | 141.51 | 141.68 | 5,269,567 | -2.41(-1.67%) |
Aug 03, 2021 | 144.39 | 144.53 | 143.75 | 144.09 | 3,652,962 | +0.32(+0.22%) |
Aug 02, 2021 | 144.39 | 144.49 | 143.02 | 143.76 | 3,725,269 | -0.58(-0.40%) |
Jul 30, 2021 | 144.73 | 144.94 | 144.04 | 144.34 | 4,085,475 | +0.13(+0.09%) |
Jul 29, 2021 | 144.60 | 144.78 | 143.65 | 144.22 | 3,322,562 | +0.29(+0.20%) |
Jul 28, 2021 | 144.94 | 145.27 | 143.39 | 143.92 | 3,867,550 | -1.33(-0.92%) |
Jul 27, 2021 | 144.68 | 145.92 | 144.42 | 145.25 | 4,396,919 | +0.80(+0.55%) |
Jul 26, 2021 | 144.20 | 144.82 | 143.50 | 144.45 | 3,261,830 | -0.10(-0.07%) |
Jul 23, 2021 | 143.07 | 145.12 | 142.77 | 144.56 | 3,902,086 | +1.83(+1.28%) |
Jul 22, 2021 | 142.72 | 143.25 | 141.60 | 142.72 | 3,624,657 | -0.05(-0.03%) |
Jul 21, 2021 | 142.83 | 143.58 | 142.16 | 142.77 | 5,398,781 | -0.53(-0.37%) |
Jul 20, 2021 | 143.65 | 144.69 | 143.07 | 143.31 | 5,668,852 | +0.02(+0.01%) |
Jul 19, 2021 | 143.46 | 144.89 | 142.33 | 143.29 | 6,252,478 | -0.02(-0.01%) |
Jul 16, 2021 | 143.18 | 144.24 | 142.65 | 143.31 | 6,364,082 | +0.52(+0.37%) |
Jul 15, 2021 | 141.69 | 142.88 | 140.95 | 142.78 | 5,350,423 | +0.65(+0.46%) |
Jul 14, 2021 | 140.61 | 142.68 | 140.53 | 142.13 | 6,947,644 | +1.45(+1.03%) |
Jul 13, 2021 | 139.01 | 141.55 | 138.64 | 140.67 | 9,519,303 | +3.17(+2.31%) |
Jul 12, 2021 | 137.48 | 137.76 | 136.83 | 137.50 | 5,297,837 | +0.03(+0.02%) |
Jul 09, 2021 | 137.41 | 138.24 | 137.19 | 137.47 | 4,445,662 | -0.35(-0.25%) |
Jul 08, 2021 | 137.71 | 138.37 | 137.21 | 137.82 | 4,583,835 | +0.06(+0.05%) |
Jul 07, 2021 | 137.30 | 138.59 | 137.03 | 137.76 | 4,593,962 | +0.61(+0.44%) |
Jul 06, 2021 | 137.10 | 137.41 | 135.90 | 137.15 | 4,689,543 | +0.20(+0.15%) |
Jul 02, 2021 | 136.94 | 137.75 | 136.63 | 136.95 | 4,170,561 | +0.65(+0.48%) |
Jul 01, 2021 | 136.19 | 137.11 | 136.05 | 136.30 | 4,346,720 | +0.03(+0.02%) |
Jun 30, 2021 | 135.59 | 136.40 | 135.38 | 136.27 | 5,375,496 | +1.13(+0.84%) |
Jun 29, 2021 | 135.61 | 135.84 | 134.64 | 135.14 | 3,477,173 | -0.09(-0.07%) |
Jun 28, 2021 | 134.97 | 135.74 | 134.84 | 135.23 | 4,656,843 | +0.57(+0.42%) |
Jun 25, 2021 | 134.05 | 135.00 | 133.57 | 134.66 | 6,945,787 | +0.69(+0.52%) |
Jun 24, 2021 | 133.22 | 134.22 | 133.00 | 133.97 | 4,152,466 | +0.75(+0.57%) |
Jun 23, 2021 | 134.33 | 134.39 | 133.20 | 133.22 | 4,242,329 | -1.78(-1.32%) |
Jun 22, 2021 | 134.94 | 135.66 | 134.54 | 135.00 | 4,274,522 | +0.21(+0.16%) |
Jun 21, 2021 | 134.04 | 134.95 | 133.77 | 134.79 | 5,332,647 | +1.05(+0.78%) |
Jun 18, 2021 | 136.09 | 136.09 | 133.56 | 133.74 | 11,592,792 | -2.85(-2.09%) |
Jun 17, 2021 | 135.42 | 137.03 | 135.11 | 136.59 | 5,780,777 | +1.31(+0.97%) |
Jun 16, 2021 | 136.90 | 137.28 | 134.96 | 135.28 | 5,971,525 | -1.36(-1.00%) |
Jun 15, 2021 | 136.94 | 137.19 | 136.18 | 136.65 | 4,628,320 | +0.01(+0.01%) |
Jun 14, 2021 | 135.62 | 136.69 | 135.00 | 136.64 | 4,163,617 | +0.81(+0.60%) |
Jun 11, 2021 | 136.16 | 136.22 | 135.00 | 135.83 | 4,745,825 | +0.08(+0.06%) |
Jun 10, 2021 | 134.56 | 136.13 | 134.39 | 135.75 | 5,108,554 | +1.38(+1.03%) |
Jun 09, 2021 | 135.42 | 135.74 | 134.29 | 134.37 | 4,361,687 | -0.25(-0.18%) |
Jun 08, 2021 | 135.84 | 135.99 | 134.19 | 134.61 | 6,520,938 | -1.27(-0.93%) |
Jun 07, 2021 | 135.89 | 136.34 | 134.93 | 135.88 | 5,136,723 | -0.08(-0.06%) |
Jun 04, 2021 | 136.11 | 136.66 | 135.62 | 135.97 | 4,814,084 | +0.16(+0.12%) |
Jun 03, 2021 | 134.93 | 135.89 | 134.42 | 135.81 | 5,057,633 | +0.48(+0.36%) |
Jun 02, 2021 | 135.31 | 135.61 | 134.42 | 135.33 | 4,979,924 | +0.54(+0.40%) |
Jun 01, 2021 | 135.84 | 135.90 | 134.29 | 134.79 | 6,057,249 | -0.28(-0.21%) |
May 28, 2021 | 134.59 | 135.58 | 134.43 | 135.07 | 5,381,835 | +1.31(+0.98%) |
May 27, 2021 | 135.64 | 135.83 | 133.70 | 133.76 | 10,080,505 | -1.64(-1.21%) |
May 26, 2021 | 135.04 | 135.74 | 134.83 | 135.40 | 4,887,764 | +0.00(+0.00%) |
May 25, 2021 | 134.99 | 135.46 | 134.22 | 135.40 | 5,092,296 | +0.41(+0.30%) |
May 24, 2021 | 134.80 | 135.44 | 134.22 | 134.99 | 3,973,406 | +0.69(+0.51%) |
May 21, 2021 | 135.01 | 135.41 | 133.77 | 134.30 | 5,689,138 | -0.12(-0.09%) |
May 20, 2021 | 132.62 | 134.88 | 132.49 | 134.42 | 4,342,277 | +1.64(+1.24%) |
May 19, 2021 | 132.06 | 132.96 | 131.55 | 132.78 | 4,855,086 | -0.07(-0.05%) |
May 18, 2021 | 133.88 | 134.17 | 132.68 | 132.85 | 4,958,611 | -0.60(-0.45%) |
May 17, 2021 | 134.21 | 134.58 | 133.03 | 133.46 | 4,104,105 | -0.38(-0.29%) |
May 14, 2021 | 134.40 | 135.03 | 133.68 | 133.84 | 4,627,216 | +0.20(+0.15%) |
May 13, 2021 | 131.69 | 134.32 | 131.09 | 133.64 | 5,311,505 | +1.95(+1.48%) |
May 12, 2021 | 132.28 | 133.06 | 131.34 | 131.68 | 6,190,489 | -1.30(-0.97%) |
May 11, 2021 | 134.37 | 134.80 | 132.41 | 132.98 | 6,128,118 | -0.98(-0.73%) |
May 10, 2021 | 133.75 | 135.12 | 133.40 | 133.96 | 5,772,762 | +1.06(+0.80%) |
May 07, 2021 | 132.60 | 133.30 | 131.99 | 132.90 | 4,579,389 | +0.00(+0.00%) |
May 06, 2021 | 131.90 | 133.26 | 131.48 | 132.89 | 4,897,913 | +1.52(+1.16%) |
May 05, 2021 | 131.22 | 131.99 | 131.04 | 131.37 | 5,810,895 | -0.06(-0.05%) |
May 04, 2021 | 133.28 | 134.00 | 131.01 | 131.44 | 7,230,423 | -1.67(-1.26%) |
May 03, 2021 | 132.41 | 134.01 | 131.56 | 133.11 | 6,692,794 | +1.49(+1.13%) |
Apr 30, 2021 | 130.85 | 131.69 | 130.10 | 131.62 | 5,532,573 | +0.20(+0.15%) |
Apr 29, 2021 | 129.74 | 131.87 | 129.62 | 131.42 | 5,147,317 | +1.93(+1.49%) |
Apr 28, 2021 | 131.01 | 131.19 | 129.40 | 129.49 | 5,435,350 | -0.97(-0.74%) |
Apr 27, 2021 | 130.21 | 130.72 | 129.77 | 130.46 | 5,139,943 | -0.43(-0.33%) |
Apr 26, 2021 | 132.89 | 133.09 | 130.54 | 130.89 | 6,371,170 | -2.25(-1.69%) |
Apr 23, 2021 | 132.85 | 133.61 | 132.44 | 133.14 | 4,769,713 | -0.22(-0.16%) |
Apr 22, 2021 | 133.52 | 133.89 | 132.73 | 133.36 | 5,371,735 | -0.83(-0.62%) |
Apr 21, 2021 | 134.53 | 134.94 | 133.49 | 134.19 | 6,917,934 | +1.16(+0.87%) |
Apr 20, 2021 | 131.59 | 133.89 | 131.41 | 133.03 | 5,476,205 | +0.88(+0.66%) |
Apr 19, 2021 | 131.92 | 132.93 | 130.80 | 132.16 | 7,252,078 | +0.54(+0.41%) |
Apr 16, 2021 | 130.98 | 131.77 | 130.07 | 131.62 | 7,098,820 | +1.69(+1.30%) |
Apr 15, 2021 | 129.35 | 130.65 | 129.12 | 129.93 | 5,232,119 | +0.18(+0.14%) |
Apr 14, 2021 | 130.17 | 130.31 | 128.95 | 129.75 | 5,126,617 | -0.86(-0.66%) |
Apr 13, 2021 | 129.71 | 131.45 | 129.53 | 130.61 | 5,786,608 | +0.03(+0.02%) |
Apr 12, 2021 | 129.83 | 130.99 | 129.69 | 130.58 | 4,804,655 | +0.41(+0.32%) |
Apr 09, 2021 | 129.87 | 130.69 | 129.29 | 130.17 | 5,422,608 | +0.03(+0.02%) |
Apr 08, 2021 | 131.18 | 131.62 | 129.69 | 130.14 | 7,366,067 | -0.79(-0.61%) |
Apr 07, 2021 | 131.47 | 131.56 | 130.58 | 130.94 | 5,311,238 | -0.24(-0.18%) |
Apr 06, 2021 | 130.60 | 131.66 | 130.16 | 131.17 | 5,204,611 | +0.47(+0.36%) |
Apr 05, 2021 | 129.51 | 131.78 | 129.03 | 130.71 | 6,549,736 | +1.72(+1.33%) |
Apr 01, 2021 | 128.91 | 129.92 | 127.92 | 128.99 | 5,282,850 | -0.16(-0.12%) |
Mar 31, 2021 | 130.85 | 130.86 | 128.89 | 129.15 | 6,854,144 | -1.00(-0.77%) |
Mar 30, 2021 | 131.18 | 132.16 | 129.76 | 130.14 | 4,789,466 | -2.07(-1.57%) |
Mar 29, 2021 | 130.44 | 132.35 | 130.02 | 132.21 | 6,687,268 | +1.93(+1.48%) |
Mar 26, 2021 | 127.47 | 130.56 | 127.03 | 130.29 | 7,432,003 | +2.80(+2.20%) |
Mar 25, 2021 | 127.07 | 128.05 | 126.31 | 127.48 | 6,382,878 | +0.75(+0.59%) |
Mar 24, 2021 | 126.92 | 127.92 | 126.71 | 126.73 | 5,566,524 | -0.59(-0.47%) |
Mar 23, 2021 | 126.41 | 127.98 | 126.16 | 127.33 | 7,639,192 | +1.52(+1.20%) |
Mar 22, 2021 | 123.83 | 126.18 | 123.34 | 125.81 | 8,554,306 | +3.01(+2.45%) |
Mar 19, 2021 | 120.80 | 123.27 | 120.68 | 122.80 | 17,649,734 | +1.80(+1.49%) |
Mar 18, 2021 | 120.85 | 121.50 | 119.98 | 121.00 | 7,093,697 | -1.00(-0.82%) |
Mar 17, 2021 | 122.67 | 122.86 | 121.78 | 122.00 | 6,790,117 | -0.36(-0.29%) |
Mar 16, 2021 | 121.50 | 122.87 | 121.20 | 122.35 | 6,072,796 | +0.89(+0.74%) |
Mar 15, 2021 | 121.94 | 122.01 | 120.49 | 121.46 | 5,902,795 | -0.01(-0.01%) |
Mar 12, 2021 | 121.54 | 122.15 | 121.10 | 121.47 | 5,777,696 | -0.16(-0.13%) |
Mar 11, 2021 | 121.75 | 122.87 | 121.52 | 121.63 | 4,883,762 | -0.33(-0.27%) |
Mar 10, 2021 | 120.84 | 122.77 | 119.18 | 121.96 | 8,533,683 | +1.21(+1.01%) |
Mar 09, 2021 | 121.38 | 122.26 | 120.52 | 120.75 | 9,778,556 | +0.11(+0.09%) |
Mar 08, 2021 | 121.64 | 122.51 | 120.51 | 120.64 | 9,457,004 | -0.82(-0.68%) |
Mar 05, 2021 | 118.36 | 121.81 | 117.95 | 121.46 | 11,157,041 | +3.83(+3.26%) |
Mar 04, 2021 | 118.01 | 120.29 | 117.16 | 117.62 | 9,963,313 | +0.65(+0.56%) |
Mar 03, 2021 | 117.57 | 118.23 | 116.83 | 116.97 | 8,284,325 | -1.75(-1.47%) |
Mar 02, 2021 | 118.20 | 119.59 | 118.10 | 118.72 | 6,196,907 | +0.41(+0.34%) |
Mar 01, 2021 | 118.30 | 119.54 | 118.06 | 118.31 | 5,837,288 | +1.30(+1.11%) |
Feb 26, 2021 | 118.27 | 118.54 | 116.46 | 117.02 | 9,195,370 | -0.73(-0.62%) |
Feb 25, 2021 | 118.97 | 119.64 | 117.57 | 117.75 | 6,291,864 | -1.89(-1.58%) |
Feb 24, 2021 | 119.43 | 119.83 | 118.84 | 119.64 | 5,457,299 | -0.62(-0.52%) |
Feb 23, 2021 | 120.37 | 121.68 | 118.93 | 120.27 | 6,914,894 | +0.72(+0.60%) |
Feb 22, 2021 | 119.60 | 120.11 | 118.44 | 119.55 | 6,394,542 | -0.47(-0.39%) |
Feb 19, 2021 | 122.29 | 122.39 | 119.82 | 120.03 | 5,978,150 | -2.59(-2.11%) |
Feb 18, 2021 | 121.44 | 122.92 | 121.29 | 122.62 | 4,344,491 | +0.83(+0.68%) |
Feb 17, 2021 | 121.42 | 122.34 | 121.25 | 121.79 | 3,702,172 | +0.07(+0.06%) |
Feb 16, 2021 | 121.58 | 122.11 | 120.83 | 121.72 | 5,717,517 | +0.46(+0.38%) |
Feb 12, 2021 | 122.52 | 122.82 | 120.88 | 121.26 | 6,247,972 | -1.00(-0.81%) |
Feb 11, 2021 | 124.86 | 125.19 | 121.68 | 122.25 | 8,301,235 | -2.47(-1.98%) |
Feb 10, 2021 | 127.82 | 127.82 | 123.88 | 124.73 | 7,666,052 | -1.72(-1.36%) |
Feb 09, 2021 | 127.83 | 127.85 | 126.35 | 126.45 | 3,509,171 | -0.72(-0.57%) |
Feb 08, 2021 | 127.89 | 128.45 | 126.36 | 127.17 | 4,539,259 | -0.51(-0.40%) |
Feb 05, 2021 | 127.25 | 128.73 | 126.56 | 127.68 | 4,899,413 | +1.16(+0.92%) |
Feb 04, 2021 | 124.77 | 126.59 | 124.77 | 126.52 | 4,260,569 | +1.50(+1.20%) |
Feb 03, 2021 | 124.77 | 125.86 | 124.16 | 125.02 | 3,982,137 | -0.33(-0.26%) |
Feb 02, 2021 | 124.50 | 126.38 | 123.73 | 125.34 | 3,954,180 | +1.27(+1.02%) |