Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 180.06 | 181.35 | 898,777 | +1.17(+0.65%) | ||
Jan 28, 2022 | 174.23 | 180.46 | 170.84 | 180.18 | 902,658 | +6.01(+3.45%) |
Jan 27, 2022 | 178.43 | 179.68 | 173.76 | 174.16 | 949,992 | -2.48(-1.40%) |
Jan 26, 2022 | 179.45 | 182.13 | 175.60 | 176.64 | 909,081 | -2.21(-1.24%) |
Jan 25, 2022 | 176.60 | 180.41 | 173.85 | 178.86 | 1,469,326 | +0.43(+0.24%) |
Jan 24, 2022 | 177.50 | 179.32 | 172.23 | 178.43 | 1,080,058 | -0.44(-0.25%) |
Jan 21, 2022 | 180.47 | 181.40 | 178.42 | 178.87 | 659,963 | +0.09(+0.05%) |
Jan 20, 2022 | 183.28 | 184.86 | 178.43 | 178.78 | 578,483 | -2.77(-1.53%) |
Jan 19, 2022 | 184.28 | 185.93 | 181.47 | 181.55 | 742,605 | -1.65(-0.90%) |
Jan 18, 2022 | 184.71 | 184.71 | 180.92 | 183.19 | 828,816 | -3.11(-1.67%) |
Jan 14, 2022 | 186.31 | 0 | -2.74(-1.45%) | |||
Jan 13, 2022 | 193.95 | 193.98 | 188.52 | 189.05 | 649,682 | -4.67(-2.41%) |
Jan 12, 2022 | 192.01 | 194.79 | 191.95 | 193.72 | 534,553 | +1.51(+0.79%) |
Jan 11, 2022 | 191.64 | 192.48 | 188.66 | 192.21 | 606,488 | +1.42(+0.74%) |
Jan 10, 2022 | 186.97 | 190.95 | 186.20 | 190.79 | 893,923 | +0.05(+0.03%) |
Jan 07, 2022 | 198.56 | 199.32 | 190.35 | 190.74 | 972,848 | -8.42(-4.23%) |
Jan 06, 2022 | 198.90 | 200.88 | 196.41 | 199.15 | 725,480 | -0.08(-0.04%) |
Jan 05, 2022 | 202.04 | 202.69 | 198.71 | 199.24 | 752,070 | -3.52(-1.74%) |
Jan 04, 2022 | 200.72 | 205.28 | 200.72 | 202.76 | 822,659 | +2.16(+1.08%) |
Jan 03, 2022 | 207.71 | 207.87 | 196.92 | 200.60 | 664,156 | -6.86(-3.31%) |
Dec 31, 2021 | 206.41 | 209.39 | 206.41 | 207.46 | 589,638 | +1.06(+0.51%) |
Dec 30, 2021 | 206.31 | 208.01 | 205.28 | 206.40 | 429,568 | +0.14(+0.07%) |
Dec 29, 2021 | 204.27 | 207.09 | 202.72 | 206.26 | 367,312 | +2.63(+1.29%) |
Dec 28, 2021 | 202.71 | 204.87 | 202.50 | 203.64 | 452,966 | +0.73(+0.36%) |
Dec 27, 2021 | 200.04 | 202.97 | 199.25 | 202.91 | 330,489 | +3.43(+1.72%) |
Dec 23, 2021 | 200.92 | 200.92 | 197.91 | 199.47 | 413,481 | -0.96(-0.48%) |
Dec 22, 2021 | 198.67 | 200.84 | 198.13 | 200.43 | 472,439 | +3.04(+1.54%) |
Dec 21, 2021 | 198.56 | 200.26 | 196.51 | 197.40 | 900,600 | -0.06(-0.03%) |
Dec 20, 2021 | 193.85 | 198.11 | 192.25 | 197.46 | 775,451 | +0.59(+0.30%) |
Dec 17, 2021 | 196.48 | 199.23 | 196.05 | 196.87 | 1,950,077 | +0.68(+0.35%) |
Dec 16, 2021 | 195.71 | 196.57 | 193.65 | 196.19 | 589,330 | +0.00(+0.00%) |
Dec 15, 2021 | 192.09 | 196.94 | 192.09 | 196.19 | 625,638 | +4.25(+2.22%) |
Dec 14, 2021 | 193.04 | 194.29 | 188.80 | 191.93 | 823,027 | -1.68(-0.87%) |
Dec 13, 2021 | 190.08 | 195.07 | 190.00 | 193.62 | 786,909 | +3.77(+1.98%) |
Dec 10, 2021 | 188.09 | 190.37 | 185.66 | 189.85 | 633,385 | +2.90(+1.55%) |
Dec 09, 2021 | 190.01 | 190.01 | 186.83 | 186.95 | 520,421 | -3.49(-1.83%) |
Dec 08, 2021 | 189.91 | 191.37 | 188.77 | 190.44 | 492,959 | +0.60(+0.32%) |
Dec 07, 2021 | 187.95 | 192.12 | 187.54 | 189.84 | 687,551 | +3.19(+1.71%) |
Dec 06, 2021 | 184.27 | 188.48 | 183.66 | 186.65 | 916,406 | +3.38(+1.84%) |
Dec 03, 2021 | 187.61 | 188.22 | 181.66 | 183.28 | 873,352 | -3.57(-1.91%) |
Dec 02, 2021 | 182.51 | 187.94 | 181.93 | 186.85 | 780,747 | +5.34(+2.94%) |
Dec 01, 2021 | 183.78 | 188.81 | 181.03 | 181.51 | 875,814 | -0.42(-0.23%) |
Nov 30, 2021 | 183.51 | 185.49 | 179.26 | 181.93 | 3,587,955 | -2.78(-1.50%) |
Nov 29, 2021 | 182.52 | 186.46 | 180.84 | 184.70 | 1,029,091 | +3.88(+2.14%) |
Nov 26, 2021 | 183.79 | 184.47 | 179.52 | 180.83 | 504,216 | -5.03(-2.71%) |
Nov 24, 2021 | 182.28 | 186.19 | 181.34 | 185.86 | 576,080 | +3.58(+1.96%) |
Nov 23, 2021 | 181.84 | 183.83 | 180.51 | 182.28 | 1,054,408 | +0.45(+0.25%) |
Nov 22, 2021 | 184.83 | 184.83 | 181.22 | 181.84 | 594,670 | -2.06(-1.12%) |
Nov 19, 2021 | 185.27 | 186.24 | 182.96 | 183.89 | 885,826 | -1.05(-0.57%) |
Nov 18, 2021 | 183.81 | 186.03 | 183.98 | 184.94 | 891,861 | +1.85(+1.01%) |
Nov 17, 2021 | 180.56 | 183.41 | 177.61 | 183.08 | 655,290 | +2.27(+1.25%) |
Nov 16, 2021 | 182.06 | 182.36 | 179.01 | 180.82 | 605,895 | -1.05(-0.58%) |
Nov 15, 2021 | 180.07 | 181.92 | 178.21 | 181.87 | 490,046 | +1.79(+1.00%) |
Nov 12, 2021 | 180.47 | 181.88 | 178.81 | 180.07 | 441,140 | -0.39(-0.22%) |
Nov 11, 2021 | 179.34 | 180.64 | 178.33 | 180.46 | 306,024 | +1.13(+0.63%) |
Nov 10, 2021 | 179.72 | 179.11 | 179.34 | 450,109 | -0.51(-0.28%) | |
Nov 09, 2021 | 179.59 | 181.22 | 178.71 | 179.84 | 454,957 | +0.25(+0.14%) |
Nov 08, 2021 | 178.29 | 179.68 | 175.70 | 179.59 | 476,703 | +2.58(+1.45%) |
Nov 05, 2021 | 181.51 | 181.93 | 175.13 | 177.02 | 626,926 | -3.89(-2.15%) |
Nov 04, 2021 | 181.40 | 183.47 | 179.96 | 180.91 | 454,265 | -0.49(-0.27%) |
Nov 03, 2021 | 184.54 | 185.51 | 179.03 | 181.40 | 685,362 | -2.38(-1.30%) |
Nov 02, 2021 | 180.07 | 184.49 | 179.84 | 183.78 | 839,217 | +4.51(+2.52%) |
Nov 01, 2021 | 179.94 | 176.60 | 174.86 | 179.27 | 605,691 | -0.26(-0.15%) |
Oct 29, 2021 | 175.69 | 180.44 | 174.68 | 179.54 | 1,440,974 | +3.43(+1.95%) |
Oct 28, 2021 | 166.92 | 176.42 | 166.92 | 176.11 | 881,887 | +8.86(+5.30%) |
Oct 27, 2021 | 170.91 | 170.69 | 166.75 | 167.25 | 620,470 | -3.11(-1.83%) |
Oct 26, 2021 | 171.29 | 170.36 | 420,049 | -1.08(-0.63%) | ||
Oct 25, 2021 | 169.51 | 171.68 | 168.62 | 171.44 | 390,568 | +2.31(+1.37%) |
Oct 22, 2021 | 169.11 | 170.49 | 168.67 | 169.13 | 580,774 | +0.74(+0.44%) |
Oct 21, 2021 | 169.05 | 168.28 | 167.73 | 168.39 | 341,443 | +0.12(+0.07%) |
Oct 20, 2021 | 167.01 | 168.70 | 166.88 | 168.28 | 453,819 | +1.39(+0.83%) |
Oct 19, 2021 | 167.98 | 168.25 | 166.47 | 166.88 | 417,822 | -0.65(-0.39%) |
Oct 18, 2021 | 165.62 | 168.00 | 165.56 | 167.53 | 654,344 | +1.09(+0.66%) |
Oct 15, 2021 | 167.91 | 168.06 | 165.58 | 166.44 | 832,556 | -0.66(-0.40%) |
Oct 14, 2021 | 164.54 | 167.28 | 163.95 | 167.10 | 531,680 | +3.58(+2.19%) |
Oct 13, 2021 | 160.82 | 163.74 | 160.32 | 163.52 | 517,699 | +2.82(+1.75%) |
Oct 12, 2021 | 158.00 | 161.91 | 157.42 | 160.70 | 618,897 | +3.89(+2.48%) |
Oct 11, 2021 | 154.96 | 156.90 | 154.33 | 156.80 | 581,715 | +1.19(+0.77%) |
Oct 08, 2021 | 156.69 | 157.73 | 155.42 | 155.61 | 369,690 | -1.24(-0.79%) |
Oct 07, 2021 | 156.03 | 158.28 | 155.91 | 156.85 | 643,229 | +1.73(+1.11%) |
Oct 06, 2021 | 152.19 | 155.29 | 150.97 | 155.12 | 491,931 | +2.40(+1.57%) |
Oct 05, 2021 | 153.81 | 153.93 | 151.70 | 152.72 | 492,367 | -0.37(-0.24%) |
Oct 04, 2021 | 153.31 | 154.28 | 151.56 | 153.09 | 696,198 | -0.58(-0.38%) |
Oct 01, 2021 | 153.99 | 154.81 | 151.82 | 153.68 | 565,556 | +0.86(+0.57%) |
Sep 30, 2021 | 157.30 | 157.65 | 152.61 | 152.81 | 888,596 | -3.66(-2.34%) |
Sep 29, 2021 | 156.49 | 157.66 | 155.83 | 156.47 | 468,088 | +0.61(+0.39%) |
Sep 28, 2021 | 153.03 | 156.42 | 151.77 | 155.86 | 866,408 | +1.69(+1.10%) |
Sep 27, 2021 | 157.14 | 158.43 | 154.11 | 154.17 | 770,081 | -2.85(-1.81%) |
Sep 24, 2021 | 160.60 | 161.47 | 156.89 | 157.01 | 1,128,445 | -4.18(-2.59%) |
Sep 23, 2021 | 163.20 | 164.15 | 160.68 | 161.19 | 577,998 | -1.80(-1.10%) |
Sep 22, 2021 | 164.35 | 164.60 | 162.59 | 162.99 | 604,447 | -0.51(-0.31%) |
Sep 21, 2021 | 164.19 | 165.65 | 163.27 | 163.50 | 493,401 | -0.39(-0.24%) |
Sep 20, 2021 | 162.61 | 165.55 | 161.71 | 163.89 | 730,811 | +0.05(+0.03%) |
Sep 17, 2021 | 166.92 | 166.92 | 163.52 | 163.84 | 1,430,198 | -2.57(-1.55%) |
Sep 16, 2021 | 168.03 | 168.67 | 165.93 | 166.41 | 471,411 | -1.09(-0.65%) |
Sep 15, 2021 | 167.28 | 168.78 | 166.75 | 167.50 | 443,926 | +0.53(+0.32%) |
Sep 14, 2021 | 169.01 | 169.94 | 166.28 | 166.97 | 519,784 | -1.49(-0.89%) |
Sep 13, 2021 | 170.32 | 171.48 | 168.44 | 168.47 | 585,637 | -0.54(-0.32%) |
Sep 10, 2021 | 169.53 | 170.84 | 168.56 | 169.01 | 832,571 | -0.08(-0.05%) |
Sep 09, 2021 | 173.72 | 174.20 | 168.93 | 169.09 | 1,063,548 | -4.75(-2.73%) |
Sep 08, 2021 | 172.12 | 175.89 | 171.94 | 173.84 | 661,511 | +1.36(+0.79%) |
Sep 07, 2021 | 174.25 | 175.02 | 170.49 | 172.49 | 660,666 | -2.54(-1.45%) |
Sep 03, 2021 | 173.16 | 175.20 | 171.92 | 175.03 | 992,616 | +1.90(+1.10%) |
Sep 02, 2021 | 171.86 | 173.45 | 171.09 | 173.13 | 980,801 | +1.65(+0.96%) |
Sep 01, 2021 | 169.19 | 171.79 | 168.37 | 171.47 | 958,462 | +2.59(+1.54%) |
Aug 31, 2021 | 167.61 | 169.26 | 166.42 | 168.88 | 931,600 | +1.14(+0.68%) |
Aug 30, 2021 | 165.78 | 167.74 | 165.48 | 167.74 | 576,804 | +1.99(+1.20%) |
Aug 27, 2021 | 164.93 | 166.14 | 164.32 | 165.75 | 536,559 | +1.76(+1.07%) |
Aug 26, 2021 | 163.30 | 165.94 | 163.28 | 163.99 | 977,463 | +1.15(+0.70%) |
Aug 25, 2021 | 160.65 | 163.77 | 160.40 | 162.85 | 795,562 | +2.20(+1.37%) |
Aug 24, 2021 | 160.73 | 161.21 | 158.85 | 160.65 | 823,282 | +0.36(+0.23%) |
Aug 23, 2021 | 160.32 | 161.54 | 159.48 | 160.29 | 563,390 | -0.14(-0.09%) |
Aug 20, 2021 | 159.67 | 162.00 | 158.82 | 160.43 | 815,700 | +0.96(+0.60%) |
Aug 19, 2021 | 156.92 | 159.54 | 156.53 | 159.48 | 864,730 | +1.84(+1.16%) |
Aug 18, 2021 | 159.55 | 159.79 | 157.46 | 157.64 | 1,013,649 | -1.73(-1.08%) |
Aug 17, 2021 | 157.88 | 159.40 | 157.73 | 159.37 | 916,084 | +0.98(+0.62%) |
Aug 16, 2021 | 158.56 | 159.37 | 157.83 | 158.39 | 1,016,721 | -0.34(-0.22%) |
Aug 13, 2021 | 158.31 | 159.24 | 157.44 | 158.74 | 683,766 | +0.92(+0.58%) |
Aug 12, 2021 | 157.12 | 158.35 | 156.68 | 157.81 | 614,605 | +1.12(+0.71%) |
Aug 11, 2021 | 157.71 | 157.96 | 156.30 | 156.69 | 696,654 | -0.21(-0.13%) |
Aug 10, 2021 | 156.83 | 158.84 | 156.74 | 156.90 | 819,118 | -1.53(-0.96%) |
Aug 09, 2021 | 158.53 | 159.20 | 157.60 | 158.43 | 683,507 | -0.15(-0.10%) |
Aug 06, 2021 | 159.28 | 160.25 | 157.93 | 158.58 | 645,636 | -0.31(-0.19%) |
Aug 05, 2021 | 159.41 | 159.71 | 156.69 | 158.89 | 706,880 | +0.11(+0.07%) |
Aug 04, 2021 | 159.66 | 161.03 | 157.99 | 158.78 | 799,563 | -0.74(-0.46%) |
Aug 03, 2021 | 158.78 | 159.58 | 157.76 | 159.52 | 1,558,508 | +1.14(+0.72%) |
Aug 02, 2021 | 159.22 | 159.83 | 158.28 | 158.38 | 1,101,843 | +1.04(+0.66%) |
Jul 30, 2021 | 157.55 | 159.93 | 157.32 | 157.34 | 847,586 | +0.36(+0.23%) |
Jul 29, 2021 | 156.62 | 157.81 | 155.89 | 156.98 | 579,972 | +1.06(+0.68%) |
Jul 28, 2021 | 155.82 | 156.99 | 153.75 | 155.93 | 964,735 | +0.70(+0.45%) |
Jul 27, 2021 | 154.31 | 156.59 | 153.20 | 155.23 | 953,006 | +0.94(+0.61%) |
Jul 26, 2021 | 154.51 | 155.22 | 153.08 | 154.29 | 816,076 | -0.59(-0.38%) |
Jul 23, 2021 | 152.70 | 155.37 | 152.19 | 154.88 | 479,604 | +2.38(+1.56%) |
Jul 22, 2021 | 151.29 | 152.66 | 150.98 | 152.49 | 834,481 | +1.19(+0.79%) |
Jul 21, 2021 | 153.78 | 154.16 | 151.15 | 151.30 | 1,204,855 | -2.89(-1.88%) |
Jul 20, 2021 | 153.02 | 155.18 | 153.02 | 154.19 | 1,260,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.89 | 155.33 | 150.58 | 152.23 | 1,528,778 | -3.13(-2.01%) |
Jul 16, 2021 | 156.46 | 156.97 | 155.19 | 155.35 | 1,188,412 | -0.71(-0.46%) |
Jul 15, 2021 | 155.83 | 156.89 | 155.58 | 156.07 | 1,226,290 | +0.33(+0.21%) |
Jul 14, 2021 | 155.23 | 156.89 | 155.23 | 155.74 | 825,822 | +0.70(+0.45%) |
Jul 13, 2021 | 157.55 | 157.83 | 154.78 | 155.04 | 654,065 | -2.79(-1.77%) |
Jul 12, 2021 | 156.27 | 158.02 | 156.04 | 157.83 | 601,442 | +1.35(+0.86%) |
Jul 09, 2021 | 153.81 | 156.65 | 152.81 | 156.49 | 605,022 | +3.32(+2.16%) |
Jul 08, 2021 | 154.01 | 155.21 | 152.98 | 153.17 | 957,300 | -1.79(-1.15%) |
Jul 07, 2021 | 154.03 | 155.63 | 152.88 | 154.96 | 1,400,870 | +0.60(+0.39%) |
Jul 06, 2021 | 150.85 | 154.90 | 150.11 | 154.36 | 815,058 | +3.60(+2.39%) |
Jul 02, 2021 | 149.49 | 150.85 | 149.25 | 150.76 | 608,223 | +1.76(+1.18%) |
Jul 01, 2021 | 147.45 | 149.93 | 147.07 | 149.00 | 918,797 | +0.98(+0.66%) |
Jun 30, 2021 | 148.81 | 150.11 | 147.65 | 148.02 | 1,115,093 | -0.73(-0.49%) |
Jun 29, 2021 | 149.94 | 150.51 | 148.35 | 148.75 | 613,986 | -0.87(-0.58%) |
Jun 28, 2021 | 150.21 | 150.22 | 148.49 | 149.62 | 615,490 | -0.72(-0.48%) |
Jun 25, 2021 | 148.18 | 153.64 | 147.53 | 150.34 | 2,647,715 | +2.40(+1.63%) |
Jun 24, 2021 | 148.95 | 149.41 | 147.39 | 147.94 | 810,915 | -0.95(-0.64%) |
Jun 23, 2021 | 146.81 | 149.26 | 146.44 | 148.89 | 724,810 | +1.67(+1.14%) |
Jun 22, 2021 | 147.98 | 148.95 | 147.17 | 147.21 | 475,205 | -0.66(-0.45%) |
Jun 21, 2021 | 144.48 | 148.05 | 144.48 | 147.87 | 613,627 | +3.84(+2.67%) |
Jun 18, 2021 | 146.26 | 147.12 | 143.97 | 144.03 | 1,503,875 | -1.76(-1.21%) |
Jun 17, 2021 | 143.95 | 146.09 | 143.07 | 145.80 | 1,094,617 | +1.65(+1.15%) |
Jun 16, 2021 | 145.08 | 145.81 | 143.97 | 144.14 | 1,349,623 | -0.41(-0.28%) |
Jun 15, 2021 | 144.57 | 144.90 | 143.43 | 144.55 | 567,466 | +0.04(+0.02%) |
Jun 14, 2021 | 143.37 | 144.55 | 142.55 | 144.51 | 712,706 | +1.35(+0.94%) |
Jun 11, 2021 | 142.57 | 143.34 | 141.38 | 143.17 | 542,760 | +0.26(+0.18%) |
Jun 10, 2021 | 142.17 | 143.62 | 141.76 | 142.91 | 513,769 | +0.53(+0.37%) |
Jun 09, 2021 | 142.54 | 143.25 | 141.99 | 142.38 | 514,535 | +0.05(+0.04%) |
Jun 08, 2021 | 140.80 | 142.52 | 140.58 | 142.32 | 736,972 | +1.73(+1.23%) |
Jun 07, 2021 | 138.91 | 141.28 | 138.55 | 140.59 | 977,152 | +2.16(+1.56%) |
Jun 04, 2021 | 138.87 | 139.16 | 137.51 | 138.43 | 622,271 | +0.35(+0.25%) |
Jun 03, 2021 | 138.43 | 138.53 | 137.15 | 138.08 | 675,604 | -0.20(-0.14%) |
Jun 02, 2021 | 137.12 | 138.55 | 136.15 | 138.27 | 754,344 | +1.79(+1.31%) |
Jun 01, 2021 | 134.55 | 136.50 | 133.78 | 136.49 | 698,842 | +1.97(+1.47%) |
May 28, 2021 | 133.27 | 134.89 | 133.15 | 134.51 | 991,913 | +2.25(+1.70%) |
May 27, 2021 | 132.42 | 133.15 | 131.05 | 132.26 | 854,214 | +0.01(+0.01%) |
May 26, 2021 | 132.31 | 133.70 | 131.78 | 132.25 | 620,507 | -0.43(-0.32%) |
May 25, 2021 | 131.88 | 133.32 | 130.79 | 132.68 | 553,710 | +0.77(+0.59%) |
May 24, 2021 | 131.15 | 132.49 | 130.77 | 131.91 | 567,615 | +0.97(+0.74%) |
May 21, 2021 | 131.08 | 131.84 | 130.32 | 130.94 | 628,036 | -0.19(-0.14%) |
May 20, 2021 | 130.44 | 131.20 | 130.28 | 131.13 | 824,848 | +1.00(+0.77%) |
May 19, 2021 | 130.08 | 130.25 | 127.96 | 130.13 | 805,722 | -0.29(-0.22%) |
May 18, 2021 | 130.19 | 131.52 | 129.43 | 130.42 | 565,293 | -0.32(-0.25%) |
May 17, 2021 | 130.38 | 131.47 | 129.83 | 130.74 | 507,393 | +0.88(+0.68%) |
May 14, 2021 | 128.96 | 130.43 | 128.96 | 129.86 | 553,781 | -0.32(-0.25%) |
May 13, 2021 | 127.52 | 131.28 | 127.36 | 130.18 | 530,082 | +2.86(+2.25%) |
May 12, 2021 | 130.34 | 130.79 | 127.20 | 127.32 | 594,065 | -2.96(-2.27%) |
May 11, 2021 | 131.62 | 132.10 | 129.11 | 130.28 | 616,783 | -2.46(-1.85%) |
May 10, 2021 | 132.90 | 133.98 | 132.40 | 132.74 | 587,630 | +0.54(+0.41%) |
May 07, 2021 | 130.45 | 132.46 | 130.22 | 132.20 | 702,656 | +1.51(+1.15%) |
May 06, 2021 | 131.26 | 131.70 | 130.16 | 130.69 | 735,806 | -0.26(-0.20%) |
May 05, 2021 | 130.97 | 132.56 | 129.31 | 130.96 | 855,193 | -2.15(-1.61%) |
May 04, 2021 | 131.03 | 133.22 | 131.03 | 133.10 | 773,518 | +2.35(+1.80%) |
May 03, 2021 | 133.51 | 133.75 | 130.34 | 130.75 | 813,461 | -2.76(-2.06%) |
Apr 30, 2021 | 131.68 | 134.17 | 130.96 | 133.50 | 1,253,623 | +1.68(+1.27%) |
Apr 29, 2021 | 132.14 | 133.82 | 130.77 | 131.83 | 1,402,720 | +0.22(+0.16%) |
Apr 28, 2021 | 132.76 | 133.16 | 131.03 | 131.61 | 602,062 | -0.61(-0.46%) |
Apr 27, 2021 | 131.69 | 132.48 | 130.67 | 132.22 | 509,689 | +0.60(+0.46%) |
Apr 26, 2021 | 133.20 | 133.69 | 130.97 | 131.62 | 693,614 | -0.85(-0.64%) |
Apr 23, 2021 | 131.75 | 132.89 | 131.39 | 132.47 | 620,129 | +0.49(+0.37%) |
Apr 22, 2021 | 131.46 | 133.02 | 130.92 | 131.99 | 643,430 | +0.56(+0.42%) |
Apr 21, 2021 | 131.60 | 132.60 | 131.10 | 131.43 | 546,337 | -0.01(-0.01%) |
Apr 20, 2021 | 129.67 | 133.14 | 129.67 | 131.44 | 1,207,887 | +2.21(+1.71%) |
Apr 19, 2021 | 128.41 | 129.40 | 127.44 | 129.23 | 694,785 | +1.19(+0.93%) |
Apr 16, 2021 | 127.99 | 128.47 | 126.99 | 128.05 | 623,025 | +0.39(+0.30%) |
Apr 15, 2021 | 125.66 | 127.70 | 125.50 | 127.66 | 672,806 | +2.83(+2.27%) |
Apr 14, 2021 | 126.06 | 126.36 | 124.43 | 124.83 | 1,029,189 | -1.90(-1.50%) |
Apr 13, 2021 | 125.39 | 127.27 | 125.08 | 126.73 | 788,199 | +1.69(+1.35%) |
Apr 12, 2021 | 124.70 | 125.11 | 123.29 | 125.05 | 811,585 | +0.80(+0.64%) |
Apr 09, 2021 | 123.85 | 124.72 | 123.31 | 124.25 | 516,885 | +0.72(+0.58%) |
Apr 08, 2021 | 123.23 | 124.84 | 123.23 | 123.53 | 664,116 | -0.02(-0.01%) |
Apr 07, 2021 | 123.37 | 123.97 | 122.49 | 123.55 | 815,919 | +0.39(+0.32%) |
Apr 06, 2021 | 121.21 | 123.41 | 120.44 | 123.15 | 986,884 | +1.93(+1.59%) |
Apr 05, 2021 | 121.55 | 121.70 | 119.41 | 121.22 | 965,077 | -0.40(-0.32%) |
Apr 01, 2021 | 119.53 | 121.63 | 119.41 | 121.62 | 1,241,483 | +2.60(+2.19%) |
Mar 31, 2021 | 119.07 | 121.00 | 117.69 | 119.01 | 1,530,579 | -0.40(-0.34%) |
Mar 30, 2021 | 119.77 | 120.20 | 118.47 | 119.42 | 729,320 | -0.18(-0.15%) |
Mar 29, 2021 | 119.44 | 120.91 | 117.58 | 119.60 | 956,233 | +0.55(+0.46%) |
Mar 26, 2021 | 118.09 | 119.09 | 116.72 | 119.05 | 700,429 | +1.43(+1.21%) |
Mar 25, 2021 | 118.22 | 118.22 | 115.28 | 117.62 | 756,524 | +0.03(+0.02%) |
Mar 24, 2021 | 116.88 | 118.13 | 116.78 | 117.59 | 1,142,091 | +0.51(+0.44%) |
Mar 23, 2021 | 115.32 | 117.52 | 114.46 | 117.08 | 1,212,019 | +2.01(+1.75%) |
Mar 22, 2021 | 113.39 | 115.42 | 113.18 | 115.07 | 685,650 | +1.62(+1.43%) |
Mar 19, 2021 | 117.14 | 117.43 | 113.17 | 113.45 | 2,703,264 | -5.16(-4.35%) |
Mar 18, 2021 | 117.50 | 118.95 | 116.49 | 118.61 | 976,916 | +0.68(+0.58%) |
Mar 17, 2021 | 120.27 | 120.27 | 117.35 | 117.93 | 918,374 | -2.34(-1.95%) |
Mar 16, 2021 | 119.83 | 120.68 | 119.13 | 120.27 | 696,586 | +0.39(+0.33%) |
Mar 15, 2021 | 118.81 | 120.78 | 118.38 | 119.88 | 1,191,284 | +1.62(+1.37%) |
Mar 12, 2021 | 115.46 | 118.35 | 115.10 | 118.26 | 858,914 | +3.02(+2.62%) |
Mar 11, 2021 | 114.70 | 116.40 | 114.70 | 115.24 | 945,094 | +0.25(+0.22%) |
Mar 10, 2021 | 114.07 | 116.36 | 113.66 | 114.99 | 921,758 | +1.19(+1.05%) |
Mar 09, 2021 | 112.47 | 115.08 | 112.47 | 113.80 | 725,029 | +1.00(+0.88%) |
Mar 08, 2021 | 110.92 | 114.11 | 110.11 | 112.80 | 701,552 | +2.50(+2.27%) |
Mar 05, 2021 | 109.41 | 110.79 | 107.72 | 110.30 | 698,478 | +1.59(+1.46%) |
Mar 04, 2021 | 110.73 | 111.49 | 107.88 | 108.71 | 1,207,255 | -1.21(-1.10%) |
Mar 03, 2021 | 110.58 | 111.24 | 109.35 | 109.92 | 958,773 | -1.20(-1.08%) |
Mar 02, 2021 | 111.21 | 112.43 | 109.46 | 111.13 | 1,106,309 | +0.84(+0.76%) |
Mar 01, 2021 | 112.99 | 114.56 | 110.24 | 110.29 | 1,010,654 | -1.70(-1.52%) |
Feb 26, 2021 | 115.10 | 116.36 | 111.87 | 111.99 | 1,284,379 | -3.41(-2.96%) |
Feb 25, 2021 | 113.03 | 117.24 | 113.03 | 115.40 | 1,056,273 | +2.17(+1.91%) |
Feb 24, 2021 | 112.65 | 115.39 | 112.21 | 113.24 | 969,801 | +0.53(+0.47%) |
Feb 23, 2021 | 114.48 | 116.77 | 111.53 | 112.70 | 1,414,542 | +5.13(+4.77%) |
Feb 22, 2021 | 106.34 | 108.54 | 105.48 | 107.57 | 1,374,142 | +0.99(+0.93%) |
Feb 19, 2021 | 105.75 | 107.24 | 104.55 | 106.58 | 2,246,177 | +1.16(+1.10%) |
Feb 18, 2021 | 104.39 | 106.85 | 104.39 | 105.42 | 776,990 | +0.49(+0.47%) |
Feb 17, 2021 | 104.48 | 105.52 | 103.78 | 104.93 | 720,666 | +0.52(+0.50%) |
Feb 16, 2021 | 104.06 | 105.07 | 102.57 | 104.41 | 1,054,807 | +0.28(+0.27%) |
Feb 12, 2021 | 104.73 | 104.73 | 103.23 | 104.13 | 525,739 | -0.76(-0.72%) |
Feb 11, 2021 | 104.80 | 105.49 | 104.32 | 104.89 | 744,313 | -0.52(-0.49%) |
Feb 10, 2021 | 107.69 | 107.79 | 104.80 | 105.41 | 603,716 | -1.19(-1.12%) |
Feb 09, 2021 | 104.85 | 106.65 | 104.50 | 106.60 | 453,245 | +2.20(+2.11%) |
Feb 08, 2021 | 103.72 | 104.46 | 103.11 | 104.40 | 488,445 | +0.50(+0.48%) |
Feb 05, 2021 | 104.54 | 104.54 | 103.51 | 103.90 | 763,130 | -0.29(-0.27%) |
Feb 04, 2021 | 103.87 | 105.28 | 103.19 | 104.19 | 673,762 | +0.83(+0.80%) |
Feb 03, 2021 | 103.63 | 103.96 | 102.01 | 103.36 | 639,014 | -0.99(-0.95%) |
Feb 02, 2021 | 103.86 | 104.76 | 102.58 | 104.35 | 910,458 | +0.45(+0.43%) |