Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 123.59 | 125.00 | 122.29 | 122.95 | 431,163 | -1.71(-1.37%) |
Nov 29, 2021 | 126.22 | 127.44 | 124.44 | 124.66 | 680,663 | -0.69(-0.55%) |
Nov 26, 2021 | 122.36 | 127.03 | 119.89 | 125.35 | 452,827 | +0.11(+0.09%) |
Nov 24, 2021 | 124.06 | 127.09 | 122.80 | 125.24 | 355,302 | +0.68(+0.55%) |
Nov 23, 2021 | 124.55 | 125.87 | 122.45 | 124.56 | 537,591 | +0.66(+0.53%) |
Nov 22, 2021 | 126.52 | 127.00 | 123.45 | 123.90 | 513,459 | -2.28(-1.81%) |
Nov 19, 2021 | 127.57 | 129.00 | 125.15 | 126.18 | 547,000 | -2.17(-1.69%) |
Nov 18, 2021 | 132.05 | 132.68 | 128.06 | 128.35 | 258,043 | -3.10(-2.36%) |
Nov 17, 2021 | 135.52 | 136.34 | 131.23 | 131.45 | 318,161 | -4.34(-3.20%) |
Nov 16, 2021 | 136.11 | 137.00 | 134.60 | 135.79 | 549,843 | -0.66(-0.48%) |
Nov 15, 2021 | 138.96 | 139.29 | 136.44 | 136.45 | 223,073 | -1.83(-1.32%) |
Nov 12, 2021 | 138.00 | 139.19 | 137.09 | 138.28 | 244,194 | +0.18(+0.13%) |
Nov 11, 2021 | 141.19 | 142.75 | 138.06 | 138.10 | 253,130 | -3.64(-2.57%) |
Nov 10, 2021 | 144.40 | 141.52 | 141.74 | 286,186 | -1.63(-1.14%) | |
Nov 09, 2021 | 146.50 | 147.39 | 142.31 | 143.37 | 313,709 | -3.36(-2.29%) |
Nov 08, 2021 | 148.66 | 149.64 | 145.63 | 146.73 | 311,123 | -1.97(-1.32%) |
Nov 05, 2021 | 146.49 | 150.36 | 145.44 | 148.70 | 394,348 | +4.79(+3.33%) |
Nov 04, 2021 | 148.31 | 149.36 | 143.34 | 143.91 | 699,572 | -4.73(-3.18%) |
Nov 03, 2021 | 151.13 | 155.57 | 144.21 | 148.64 | 805,162 | -20.58(-12.16%) |
Nov 02, 2021 | 168.10 | 171.91 | 166.15 | 169.22 | 511,021 | -0.51(-0.30%) |
Nov 01, 2021 | 166.00 | 171.01 | 166.00 | 169.73 | 313,930 | +3.73(+2.25%) |
Oct 29, 2021 | 162.94 | 166.57 | 162.94 | 166.00 | 218,493 | +2.76(+1.69%) |
Oct 28, 2021 | 160.72 | 163.62 | 160.72 | 163.24 | 130,298 | +3.03(+1.89%) |
Oct 27, 2021 | 162.30 | 163.31 | 160.20 | 160.21 | 182,388 | -0.90(-0.56%) |
Oct 26, 2021 | 163.01 | 161.11 | 133,229 | -2.14(-1.31%) | ||
Oct 25, 2021 | 165.12 | 166.09 | 162.90 | 163.25 | 131,515 | -1.55(-0.94%) |
Oct 22, 2021 | 165.06 | 167.59 | 164.70 | 164.80 | 143,627 | -0.88(-0.53%) |
Oct 21, 2021 | 158.11 | 165.73 | 158.11 | 165.68 | 201,980 | +7.65(+4.84%) |
Oct 20, 2021 | 160.25 | 160.76 | 157.71 | 158.03 | 270,230 | -1.76(-1.10%) |
Oct 19, 2021 | 160.15 | 161.60 | 159.67 | 159.79 | 262,170 | -1.20(-0.75%) |
Oct 18, 2021 | 163.36 | 164.16 | 160.92 | 160.99 | 179,070 | -2.83(-1.73%) |
Oct 15, 2021 | 162.00 | 164.64 | 162.00 | 163.82 | 147,740 | +2.48(+1.54%) |
Oct 14, 2021 | 159.62 | 161.91 | 159.52 | 161.34 | 137,011 | +2.36(+1.48%) |
Oct 13, 2021 | 156.67 | 159.25 | 156.67 | 158.98 | 176,140 | +2.17(+1.38%) |
Oct 12, 2021 | 156.94 | 157.22 | 155.49 | 156.81 | 239,633 | +0.46(+0.29%) |
Oct 11, 2021 | 155.84 | 158.23 | 155.84 | 156.35 | 175,727 | -0.45(-0.29%) |
Oct 08, 2021 | 156.80 | 157.75 | 155.43 | 156.80 | 176,130 | -0.29(-0.18%) |
Oct 07, 2021 | 155.11 | 157.17 | 154.63 | 157.09 | 267,222 | +2.66(+1.72%) |
Oct 06, 2021 | 152.04 | 154.66 | 151.15 | 154.43 | 226,672 | +1.33(+0.87%) |
Oct 05, 2021 | 150.75 | 154.61 | 150.55 | 153.10 | 414,332 | +1.82(+1.20%) |
Oct 04, 2021 | 145.89 | 152.28 | 145.89 | 151.28 | 412,299 | +5.52(+3.79%) |
Oct 01, 2021 | 139.12 | 146.26 | 137.53 | 145.76 | 424,800 | +6.34(+4.55%) |
Sep 30, 2021 | 144.60 | 145.43 | 139.33 | 139.42 | 302,179 | -4.67(-3.24%) |
Sep 29, 2021 | 147.12 | 147.40 | 143.55 | 144.09 | 400,524 | -2.46(-1.68%) |
Sep 28, 2021 | 144.29 | 148.30 | 143.65 | 146.55 | 349,324 | +1.45(+1.00%) |
Sep 27, 2021 | 143.61 | 146.28 | 143.59 | 145.10 | 187,915 | +1.75(+1.22%) |
Sep 24, 2021 | 145.66 | 146.51 | 142.99 | 143.35 | 271,144 | -2.64(-1.81%) |
Sep 23, 2021 | 146.45 | 149.10 | 144.21 | 145.99 | 716,629 | -2.88(-1.93%) |
Sep 22, 2021 | 147.59 | 149.47 | 146.61 | 148.87 | 357,546 | +1.72(+1.17%) |
Sep 21, 2021 | 145.22 | 148.21 | 145.22 | 147.15 | 235,079 | +2.22(+1.53%) |
Sep 20, 2021 | 144.00 | 145.13 | 142.88 | 144.93 | 302,089 | +0.42(+0.29%) |
Sep 17, 2021 | 143.00 | 144.67 | 142.53 | 144.51 | 557,223 | +2.03(+1.42%) |
Sep 16, 2021 | 140.21 | 142.97 | 138.81 | 142.48 | 281,401 | +2.14(+1.52%) |
Sep 15, 2021 | 141.68 | 142.41 | 139.33 | 140.34 | 252,501 | -2.03(-1.43%) |
Sep 14, 2021 | 145.38 | 145.97 | 141.08 | 142.37 | 278,946 | -1.96(-1.36%) |
Sep 13, 2021 | 142.48 | 144.39 | 140.69 | 144.33 | 188,923 | +3.27(+2.32%) |
Sep 10, 2021 | 142.65 | 143.06 | 140.48 | 141.06 | 240,144 | -0.79(-0.56%) |
Sep 09, 2021 | 144.08 | 144.64 | 140.79 | 141.85 | 175,927 | -2.47(-1.71%) |
Sep 08, 2021 | 144.74 | 146.20 | 143.50 | 144.32 | 146,512 | -0.43(-0.30%) |
Sep 07, 2021 | 144.17 | 145.99 | 144.02 | 144.75 | 151,859 | -0.03(-0.02%) |
Sep 03, 2021 | 145.01 | 145.95 | 142.85 | 144.78 | 135,746 | -0.40(-0.28%) |
Sep 02, 2021 | 145.12 | 146.13 | 144.12 | 145.18 | 138,668 | +0.88(+0.61%) |
Sep 01, 2021 | 145.75 | 147.13 | 144.06 | 144.30 | 208,558 | -1.46(-1.00%) |
Aug 31, 2021 | 143.59 | 147.34 | 143.59 | 145.76 | 180,190 | +1.79(+1.24%) |
Aug 30, 2021 | 146.19 | 146.19 | 143.94 | 143.97 | 146,943 | -1.56(-1.07%) |
Aug 27, 2021 | 143.55 | 145.76 | 142.87 | 145.53 | 152,133 | +1.89(+1.32%) |
Aug 26, 2021 | 145.92 | 146.41 | 143.46 | 143.64 | 128,768 | -1.87(-1.29%) |
Aug 25, 2021 | 143.68 | 145.51 | 142.71 | 145.51 | 176,947 | +1.96(+1.37%) |
Aug 24, 2021 | 143.65 | 144.58 | 142.69 | 143.55 | 175,734 | +0.52(+0.36%) |
Aug 23, 2021 | 142.00 | 143.63 | 141.18 | 143.03 | 105,443 | +1.52(+1.07%) |
Aug 20, 2021 | 139.87 | 142.55 | 138.91 | 141.51 | 155,638 | +1.69(+1.21%) |
Aug 19, 2021 | 141.31 | 143.03 | 138.89 | 139.82 | 170,556 | -2.31(-1.63%) |
Aug 18, 2021 | 142.95 | 144.09 | 142.05 | 142.13 | 162,429 | -1.23(-0.86%) |
Aug 17, 2021 | 142.85 | 143.52 | 141.37 | 143.36 | 236,707 | -0.19(-0.13%) |
Aug 16, 2021 | 143.23 | 144.77 | 141.43 | 143.55 | 210,949 | -1.77(-1.22%) |
Aug 13, 2021 | 146.02 | 146.09 | 144.01 | 145.32 | 109,624 | +0.50(+0.35%) |
Aug 12, 2021 | 144.18 | 144.87 | 143.43 | 144.82 | 157,655 | +0.29(+0.20%) |
Aug 11, 2021 | 144.58 | 145.21 | 143.55 | 144.53 | 160,702 | -0.46(-0.32%) |
Aug 10, 2021 | 145.66 | 146.81 | 144.55 | 144.99 | 207,131 | -0.02(-0.01%) |
Aug 09, 2021 | 143.00 | 145.47 | 142.17 | 145.01 | 178,227 | +1.15(+0.80%) |
Aug 06, 2021 | 145.89 | 146.89 | 143.65 | 143.86 | 231,000 | -1.88(-1.29%) |
Aug 05, 2021 | 142.21 | 146.35 | 139.67 | 145.74 | 425,612 | +3.51(+2.47%) |
Aug 04, 2021 | 145.56 | 147.06 | 141.34 | 142.23 | 370,101 | -4.91(-3.34%) |
Aug 03, 2021 | 148.81 | 149.33 | 144.79 | 147.14 | 443,434 | -1.99(-1.33%) |
Aug 02, 2021 | 150.54 | 151.32 | 148.80 | 149.13 | 198,486 | -0.37(-0.25%) |
Jul 30, 2021 | 151.87 | 153.46 | 149.09 | 149.50 | 270,850 | -3.23(-2.11%) |
Jul 29, 2021 | 154.71 | 154.73 | 152.63 | 152.73 | 180,855 | -1.42(-0.92%) |
Jul 28, 2021 | 154.15 | 154.97 | 152.20 | 154.15 | 187,968 | +1.16(+0.76%) |
Jul 27, 2021 | 152.20 | 153.29 | 150.51 | 152.99 | 194,105 | +0.41(+0.27%) |
Jul 26, 2021 | 153.81 | 154.22 | 152.14 | 152.58 | 156,336 | -1.66(-1.08%) |
Jul 23, 2021 | 153.00 | 154.53 | 152.50 | 154.24 | 143,922 | +1.69(+1.11%) |
Jul 22, 2021 | 153.11 | 153.33 | 150.61 | 152.55 | 354,687 | -0.16(-0.10%) |
Jul 21, 2021 | 151.40 | 153.43 | 150.84 | 152.71 | 215,385 | +1.50(+0.99%) |
Jul 20, 2021 | 153.60 | 155.13 | 149.91 | 151.21 | 458,210 | -1.61(-1.05%) |
Jul 19, 2021 | 150.12 | 153.14 | 149.02 | 152.82 | 498,368 | +1.69(+1.12%) |
Jul 16, 2021 | 151.37 | 152.52 | 150.15 | 151.13 | 368,934 | +0.72(+0.48%) |
Jul 15, 2021 | 148.14 | 150.60 | 148.14 | 150.41 | 165,932 | +1.29(+0.87%) |
Jul 14, 2021 | 152.88 | 152.89 | 148.58 | 149.12 | 376,693 | -3.46(-2.27%) |
Jul 13, 2021 | 152.82 | 153.83 | 152.07 | 152.58 | 344,174 | -1.12(-0.73%) |
Jul 12, 2021 | 154.14 | 154.14 | 152.73 | 153.70 | 207,674 | -0.54(-0.35%) |
Jul 09, 2021 | 153.03 | 154.33 | 152.28 | 154.24 | 164,069 | +2.47(+1.63%) |
Jul 08, 2021 | 151.49 | 153.34 | 148.66 | 151.77 | 282,572 | -2.47(-1.60%) |
Jul 07, 2021 | 155.00 | 156.47 | 153.02 | 154.24 | 217,692 | -1.02(-0.66%) |
Jul 06, 2021 | 151.99 | 155.59 | 150.40 | 155.26 | 595,628 | +6.47(+4.35%) |
Jul 02, 2021 | 149.42 | 149.69 | 148.52 | 148.79 | 221,960 | -0.07(-0.05%) |
Jul 01, 2021 | 147.16 | 149.95 | 147.16 | 148.86 | 282,180 | +1.75(+1.19%) |
Jun 30, 2021 | 146.05 | 147.60 | 145.53 | 147.11 | 529,693 | +1.09(+0.75%) |
Jun 29, 2021 | 144.61 | 146.74 | 144.51 | 146.02 | 429,721 | +1.87(+1.30%) |
Jun 28, 2021 | 147.34 | 147.34 | 141.37 | 144.15 | 706,630 | -3.40(-2.30%) |
Jun 25, 2021 | 149.86 | 150.04 | 147.19 | 147.55 | 936,335 | -1.54(-1.03%) |
Jun 24, 2021 | 149.83 | 150.61 | 148.37 | 149.09 | 477,465 | -0.38(-0.25%) |
Jun 23, 2021 | 150.33 | 150.97 | 148.53 | 149.47 | 499,418 | -0.60(-0.40%) |
Jun 22, 2021 | 154.69 | 155.90 | 149.94 | 150.07 | 565,623 | -4.56(-2.95%) |
Jun 21, 2021 | 152.73 | 155.14 | 151.14 | 154.63 | 500,173 | +2.50(+1.64%) |
Jun 18, 2021 | 150.87 | 152.56 | 150.46 | 152.13 | 592,426 | +0.05(+0.03%) |
Jun 17, 2021 | 148.98 | 152.38 | 148.63 | 152.08 | 370,697 | +2.95(+1.98%) |
Jun 16, 2021 | 147.30 | 149.42 | 147.00 | 149.13 | 420,728 | +1.68(+1.14%) |
Jun 15, 2021 | 148.34 | 148.51 | 146.89 | 147.45 | 357,594 | -0.11(-0.07%) |
Jun 14, 2021 | 148.04 | 148.51 | 146.98 | 147.56 | 303,170 | -0.23(-0.16%) |
Jun 11, 2021 | 146.87 | 148.17 | 146.63 | 147.79 | 241,174 | +0.07(+0.05%) |
Jun 10, 2021 | 148.46 | 148.53 | 146.10 | 147.72 | 340,919 | +0.69(+0.47%) |
Jun 09, 2021 | 147.08 | 148.53 | 146.25 | 147.03 | 513,707 | +0.73(+0.50%) |
Jun 08, 2021 | 145.10 | 146.60 | 143.35 | 146.30 | 477,678 | +2.13(+1.48%) |
Jun 07, 2021 | 143.47 | 145.08 | 143.07 | 144.17 | 624,472 | +0.21(+0.15%) |
Jun 04, 2021 | 140.79 | 143.97 | 140.46 | 143.96 | 459,356 | +3.81(+2.72%) |
Jun 03, 2021 | 140.47 | 141.10 | 138.83 | 140.15 | 555,989 | -1.60(-1.13%) |
Jun 02, 2021 | 138.16 | 142.04 | 137.43 | 141.75 | 639,637 | +3.43(+2.48%) |
Jun 01, 2021 | 140.00 | 140.64 | 138.09 | 138.32 | 507,026 | +0.09(+0.07%) |
May 28, 2021 | 135.35 | 138.85 | 134.46 | 138.23 | 744,115 | +3.31(+2.45%) |
May 27, 2021 | 136.30 | 137.99 | 133.75 | 134.92 | 888,419 | -1.88(-1.37%) |
May 26, 2021 | 136.64 | 139.22 | 135.90 | 136.80 | 573,755 | +1.04(+0.77%) |
May 25, 2021 | 134.64 | 136.45 | 134.19 | 135.76 | 514,535 | +1.57(+1.17%) |
May 24, 2021 | 135.33 | 135.55 | 133.65 | 134.19 | 343,902 | -1.55(-1.14%) |
May 21, 2021 | 137.83 | 140.14 | 135.62 | 135.74 | 405,460 | -0.80(-0.59%) |
May 20, 2021 | 134.66 | 137.37 | 133.55 | 136.54 | 600,158 | +2.33(+1.74%) |
May 19, 2021 | 134.02 | 135.96 | 132.31 | 134.21 | 583,008 | -2.40(-1.76%) |
May 18, 2021 | 135.26 | 138.25 | 135.00 | 136.61 | 732,350 | +1.74(+1.29%) |
May 17, 2021 | 133.70 | 136.56 | 132.49 | 134.87 | 739,378 | -0.04(-0.03%) |
May 14, 2021 | 132.36 | 136.21 | 132.36 | 134.91 | 608,063 | +2.52(+1.90%) |
May 13, 2021 | 135.02 | 136.54 | 131.01 | 132.39 | 490,342 | -1.90(-1.41%) |
May 12, 2021 | 132.45 | 135.50 | 132.45 | 134.29 | 1,303,981 | +0.60(+0.45%) |
May 11, 2021 | 135.82 | 136.90 | 132.63 | 133.69 | 770,172 | -5.31(-3.82%) |
May 10, 2021 | 138.30 | 140.81 | 136.36 | 139.00 | 597,629 | +3.00(+2.21%) |
May 07, 2021 | 138.77 | 138.77 | 135.00 | 136.00 | 984,887 | -1.50(-1.09%) |
May 06, 2021 | 146.56 | 148.47 | 137.46 | 137.50 | 747,800 | -10.65(-7.19%) |
May 05, 2021 | 147.22 | 148.54 | 145.11 | 148.15 | 483,704 | +2.08(+1.42%) |
May 04, 2021 | 147.49 | 148.65 | 144.39 | 146.07 | 555,730 | -1.97(-1.33%) |
May 03, 2021 | 146.90 | 148.69 | 146.10 | 148.04 | 509,748 | +3.21(+2.22%) |
Apr 30, 2021 | 150.54 | 151.10 | 144.81 | 144.83 | 1,071,700 | -7.03(-4.63%) |
Apr 29, 2021 | 157.09 | 157.29 | 151.57 | 151.86 | 487,376 | -3.30(-2.13%) |
Apr 28, 2021 | 155.45 | 156.65 | 153.04 | 155.16 | 711,786 | -1.25(-0.80%) |
Apr 27, 2021 | 163.27 | 163.29 | 154.80 | 156.41 | 977,186 | -6.26(-3.85%) |
Apr 26, 2021 | 164.51 | 164.70 | 162.57 | 162.67 | 631,463 | -0.82(-0.50%) |
Apr 23, 2021 | 165.36 | 165.78 | 162.88 | 163.49 | 357,200 | -1.72(-1.04%) |
Apr 22, 2021 | 164.61 | 167.11 | 163.76 | 165.21 | 214,493 | +1.01(+0.62%) |
Apr 21, 2021 | 162.70 | 165.28 | 162.51 | 164.20 | 238,668 | +0.94(+0.58%) |
Apr 20, 2021 | 164.86 | 167.74 | 162.92 | 163.26 | 250,127 | -1.40(-0.85%) |
Apr 19, 2021 | 168.25 | 168.90 | 163.38 | 164.66 | 301,926 | -2.43(-1.45%) |
Apr 16, 2021 | 167.52 | 167.52 | 165.47 | 167.09 | 152,900 | +0.83(+0.50%) |
Apr 15, 2021 | 166.33 | 167.78 | 165.56 | 166.26 | 149,380 | +1.51(+0.92%) |
Apr 14, 2021 | 163.25 | 166.67 | 163.00 | 164.75 | 233,069 | +2.47(+1.52%) |
Apr 13, 2021 | 165.49 | 166.16 | 161.71 | 162.28 | 330,926 | -4.23(-2.54%) |
Apr 12, 2021 | 164.82 | 167.27 | 163.06 | 166.51 | 328,569 | +1.72(+1.04%) |
Apr 09, 2021 | 165.26 | 165.62 | 162.30 | 164.79 | 536,100 | +0.25(+0.15%) |
Apr 08, 2021 | 159.60 | 165.26 | 157.90 | 164.54 | 533,632 | +5.55(+3.49%) |
Apr 07, 2021 | 172.66 | 173.20 | 157.56 | 158.99 | 711,026 | -19.30(-10.83%) |
Apr 06, 2021 | 180.00 | 180.31 | 177.14 | 178.29 | 479,926 | -2.11(-1.17%) |
Apr 05, 2021 | 178.65 | 182.50 | 177.83 | 180.40 | 539,689 | +3.64(+2.06%) |
Apr 01, 2021 | 173.08 | 177.00 | 173.06 | 176.76 | 270,300 | +5.31(+3.10%) |
Mar 31, 2021 | 169.20 | 173.29 | 167.87 | 171.45 | 304,686 | +2.36(+1.40%) |
Mar 30, 2021 | 164.88 | 170.71 | 164.62 | 169.09 | 179,678 | +3.93(+2.38%) |
Mar 29, 2021 | 167.11 | 168.96 | 164.13 | 165.16 | 222,576 | -2.42(-1.44%) |
Mar 26, 2021 | 166.55 | 167.78 | 164.43 | 167.58 | 151,900 | +1.87(+1.13%) |
Mar 25, 2021 | 162.98 | 166.50 | 161.40 | 165.71 | 179,241 | +2.28(+1.40%) |
Mar 24, 2021 | 160.41 | 164.99 | 159.10 | 163.43 | 256,400 | +4.38(+2.75%) |
Mar 23, 2021 | 162.01 | 163.72 | 159.05 | 159.05 | 296,707 | -4.40(-2.69%) |
Mar 22, 2021 | 165.94 | 167.51 | 163.40 | 163.45 | 312,073 | -3.91(-2.34%) |
Mar 19, 2021 | 169.92 | 169.92 | 165.77 | 167.36 | 327,200 | -2.00(-1.18%) |
Mar 18, 2021 | 169.60 | 172.82 | 167.66 | 169.36 | 247,037 | -0.34(-0.20%) |
Mar 17, 2021 | 166.40 | 170.16 | 165.80 | 169.70 | 207,680 | +2.68(+1.60%) |
Mar 16, 2021 | 170.14 | 170.94 | 166.69 | 167.02 | 128,884 | -2.38(-1.40%) |
Mar 15, 2021 | 168.88 | 169.82 | 166.16 | 169.40 | 249,468 | -0.20(-0.12%) |
Mar 12, 2021 | 170.80 | 173.74 | 169.60 | 169.60 | 226,200 | -1.24(-0.73%) |
Mar 11, 2021 | 165.51 | 172.08 | 164.28 | 170.84 | 314,156 | +6.84(+4.17%) |
Mar 10, 2021 | 163.12 | 167.38 | 161.23 | 164.00 | 355,162 | +1.31(+0.81%) |
Mar 09, 2021 | 164.12 | 165.99 | 160.89 | 162.69 | 489,772 | +0.29(+0.18%) |
Mar 08, 2021 | 162.01 | 164.10 | 160.53 | 162.40 | 431,232 | +0.90(+0.56%) |
Mar 05, 2021 | 160.79 | 163.06 | 158.60 | 161.50 | 435,200 | +1.11(+0.69%) |
Mar 04, 2021 | 164.34 | 165.03 | 157.89 | 160.39 | 430,711 | -3.58(-2.18%) |
Mar 03, 2021 | 165.63 | 165.70 | 161.34 | 163.97 | 305,021 | -0.98(-0.59%) |
Mar 02, 2021 | 163.80 | 167.32 | 160.90 | 164.95 | 488,400 | +2.11(+1.30%) |
Mar 01, 2021 | 161.94 | 163.81 | 159.87 | 162.84 | 258,858 | +3.18(+1.99%) |
Feb 26, 2021 | 160.16 | 161.69 | 157.14 | 159.66 | 305,300 | -1.04(-0.65%) |
Feb 25, 2021 | 169.95 | 171.70 | 160.67 | 160.70 | 296,226 | -10.06(-5.89%) |
Feb 24, 2021 | 169.91 | 171.26 | 166.01 | 170.76 | 296,893 | +1.70(+1.01%) |
Feb 23, 2021 | 165.57 | 169.57 | 162.78 | 169.06 | 449,498 | +2.93(+1.76%) |
Feb 22, 2021 | 169.50 | 171.19 | 165.85 | 166.13 | 274,360 | -3.56(-2.10%) |
Feb 19, 2021 | 165.62 | 172.61 | 164.56 | 169.69 | 347,700 | +4.71(+2.85%) |
Feb 18, 2021 | 172.00 | 174.11 | 163.11 | 164.98 | 634,292 | -14.76(-8.21%) |
Feb 17, 2021 | 181.66 | 182.12 | 179.30 | 179.74 | 353,078 | -1.95(-1.07%) |
Feb 16, 2021 | 179.57 | 182.49 | 176.05 | 181.69 | 390,147 | +3.51(+1.97%) |
Feb 12, 2021 | 171.70 | 178.34 | 170.82 | 178.18 | 298,400 | +5.45(+3.16%) |
Feb 11, 2021 | 174.69 | 175.93 | 171.56 | 172.73 | 415,195 | -1.59(-0.91%) |
Feb 10, 2021 | 174.64 | 176.69 | 172.76 | 174.32 | 387,084 | +0.87(+0.50%) |
Feb 09, 2021 | 173.57 | 175.09 | 170.44 | 173.45 | 544,305 | +0.85(+0.49%) |
Feb 08, 2021 | 172.03 | 172.71 | 171.17 | 172.60 | 404,588 | +1.47(+0.86%) |
Feb 05, 2021 | 168.93 | 171.96 | 168.21 | 171.13 | 318,400 | +4.30(+2.58%) |
Feb 04, 2021 | 163.25 | 167.85 | 162.36 | 166.83 | 381,993 | +3.70(+2.27%) |
Feb 03, 2021 | 160.00 | 163.42 | 158.88 | 163.13 | 293,909 | +3.53(+2.21%) |
Feb 02, 2021 | 157.79 | 161.28 | 157.65 | 159.60 | 471,988 | +2.25(+1.43%) |
Feb 01, 2021 | 154.48 | 158.00 | 152.56 | 157.35 | 410,262 | +5.38(+3.54%) |
Jan 29, 2021 | 154.04 | 155.61 | 151.22 | 151.97 | 713,500 | -4.02(-2.58%) |
Jan 28, 2021 | 157.64 | 158.38 | 154.12 | 155.99 | 614,951 | -1.70(-1.08%) |
Jan 27, 2021 | 155.68 | 159.88 | 154.55 | 157.69 | 587,197 | +0.23(+0.15%) |
Jan 26, 2021 | 153.54 | 158.71 | 152.41 | 157.46 | 313,315 | +5.69(+3.75%) |
Jan 25, 2021 | 156.02 | 156.30 | 151.03 | 151.77 | 354,146 | -4.62(-2.95%) |
Jan 22, 2021 | 158.14 | 159.01 | 156.35 | 156.39 | 198,900 | -2.97(-1.86%) |
Jan 21, 2021 | 160.65 | 161.58 | 157.82 | 159.36 | 230,912 | -0.28(-0.18%) |
Jan 20, 2021 | 159.03 | 160.82 | 157.30 | 159.64 | 276,647 | +0.47(+0.30%) |
Jan 19, 2021 | 158.61 | 161.02 | 157.84 | 159.17 | 248,323 | +0.82(+0.52%) |
Jan 15, 2021 | 156.11 | 160.00 | 155.82 | 158.35 | 412,900 | +2.49(+1.60%) |
Jan 14, 2021 | 158.19 | 159.08 | 154.65 | 155.86 | 237,378 | -0.38(-0.24%) |
Jan 13, 2021 | 159.20 | 159.55 | 155.70 | 156.24 | 341,280 | -3.45(-2.16%) |
Jan 12, 2021 | 163.73 | 163.73 | 158.92 | 159.69 | 426,000 | -1.98(-1.22%) |
Jan 11, 2021 | 160.21 | 165.70 | 160.21 | 161.67 | 252,756 | -0.12(-0.07%) |
Jan 08, 2021 | 168.99 | 168.99 | 160.50 | 161.79 | 460,400 | -5.49(-3.28%) |
Jan 07, 2021 | 166.94 | 169.10 | 166.36 | 167.28 | 267,021 | +1.18(+0.71%) |
Jan 06, 2021 | 168.46 | 170.71 | 165.57 | 166.10 | 368,172 | -1.63(-0.97%) |
Jan 05, 2021 | 164.46 | 168.22 | 164.31 | 167.73 | 174,046 | +3.30(+2.01%) |
Jan 04, 2021 | 167.87 | 170.96 | 161.45 | 164.43 | 296,744 | -8.56(-4.95%) |
Dec 31, 2020 | 172.99 | 172.99 | 172.99 | 166,234 | +3.18(+1.87%) | |
Dec 30, 2020 | 170.79 | 171.79 | 169.37 | 169.81 | 166,234 | -0.63(-0.37%) |
Dec 29, 2020 | 169.38 | 170.68 | 168.13 | 170.44 | 206,913 | +2.12(+1.26%) |
Dec 28, 2020 | 166.48 | 168.62 | 164.72 | 168.32 | 191,954 | +2.98(+1.80%) |
Dec 24, 2020 | 166.38 | 166.38 | 164.88 | 165.34 | 42,100 | +0.05(+0.03%) |
Dec 23, 2020 | 163.49 | 166.13 | 162.12 | 165.29 | 323,833 | +3.35(+2.07%) |
Dec 22, 2020 | 167.31 | 167.48 | 161.01 | 161.94 | 362,252 | -5.23(-3.13%) |
Dec 21, 2020 | 165.90 | 168.10 | 163.86 | 167.17 | 308,422 | -1.45(-0.86%) |
Dec 18, 2020 | 168.92 | 168.95 | 166.65 | 168.62 | 531,000 | +2.05(+1.23%) |
Dec 17, 2020 | 170.47 | 170.63 | 165.33 | 166.57 | 340,502 | -3.60(-2.12%) |
Dec 16, 2020 | 172.27 | 172.78 | 169.86 | 170.17 | 269,092 | -0.79(-0.46%) |
Dec 15, 2020 | 168.41 | 172.42 | 167.25 | 170.96 | 298,567 | +2.44(+1.45%) |
Dec 14, 2020 | 166.16 | 169.54 | 165.91 | 168.52 | 352,630 | +3.87(+2.35%) |
Dec 11, 2020 | 166.20 | 167.86 | 163.84 | 164.65 | 225,700 | -1.67(-1.00%) |
Dec 10, 2020 | 165.78 | 167.28 | 165.25 | 166.32 | 243,096 | +0.02(+0.01%) |
Dec 09, 2020 | 169.39 | 169.39 | 165.46 | 166.30 | 216,251 | -2.30(-1.36%) |
Dec 08, 2020 | 165.29 | 169.03 | 165.29 | 168.60 | 180,078 | +2.20(+1.32%) |
Dec 07, 2020 | 166.53 | 167.31 | 165.20 | 166.40 | 549,419 | +0.40(+0.24%) |
Dec 04, 2020 | 166.45 | 166.81 | 164.59 | 166.00 | 407,100 | +1.12(+0.68%) |
Dec 03, 2020 | 165.38 | 166.87 | 164.14 | 164.88 | 276,547 | -0.36(-0.22%) |
Dec 02, 2020 | 168.54 | 168.56 | 165.18 | 165.24 | 213,788 | -3.78(-2.24%) |