Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.00 | 186.15 | 176.48 | 177.46 | 3,117,679 | -9.23(-4.94%) |
Nov 29, 2021 | 181.37 | 187.51 | 181.37 | 186.69 | 1,511,297 | +8.33(+4.67%) |
Nov 26, 2021 | 179.18 | 185.31 | 177.14 | 178.36 | 1,131,224 | -5.11(-2.79%) |
Nov 24, 2021 | 178.85 | 183.77 | 177.47 | 183.47 | 1,092,771 | +1.89(+1.04%) |
Nov 23, 2021 | 183.00 | 184.51 | 177.20 | 181.58 | 1,618,026 | -2.93(-1.59%) |
Nov 22, 2021 | 188.21 | 189.90 | 183.94 | 184.51 | 1,091,920 | -3.61(-1.92%) |
Nov 19, 2021 | 187.32 | 190.09 | 187.13 | 188.12 | 1,177,413 | +2.07(+1.11%) |
Nov 18, 2021 | 187.80 | 186.34 | 185.78 | 186.05 | 905,155 | -1.69(-0.90%) |
Nov 17, 2021 | 186.16 | 188.59 | 185.57 | 187.74 | 1,183,829 | +0.82(+0.44%) |
Nov 16, 2021 | 182.16 | 187.07 | 181.97 | 186.92 | 940,101 | +4.58(+2.51%) |
Nov 15, 2021 | 182.78 | 183.18 | 179.85 | 182.34 | 780,448 | +0.90(+0.50%) |
Nov 12, 2021 | 178.53 | 181.47 | 177.73 | 181.44 | 686,879 | +4.21(+2.38%) |
Nov 11, 2021 | 179.06 | 179.55 | 176.88 | 177.23 | 655,082 | -0.25(-0.14%) |
Nov 10, 2021 | 181.71 | 177.44 | 177.48 | 889,331 | -4.89(-2.68%) | |
Nov 09, 2021 | 179.53 | 182.58 | 178.70 | 182.37 | 1,366,287 | +3.13(+1.75%) |
Nov 08, 2021 | 179.64 | 179.64 | 177.47 | 179.24 | 645,902 | +1.24(+0.70%) |
Nov 05, 2021 | 180.10 | 180.63 | 177.13 | 178.00 | 841,178 | -1.56(-0.87%) |
Nov 04, 2021 | 172.97 | 179.72 | 172.50 | 179.56 | 1,232,121 | +6.59(+3.81%) |
Nov 03, 2021 | 176.05 | 176.19 | 171.31 | 172.97 | 1,459,495 | -2.58(-1.47%) |
Nov 02, 2021 | 174.19 | 176.56 | 173.75 | 175.55 | 904,176 | +1.71(+0.98%) |
Nov 01, 2021 | 174.00 | 174.45 | 172.97 | 173.84 | 1,256,790 | +0.73(+0.42%) |
Oct 29, 2021 | 168.28 | 174.01 | 173.11 | 1,392,017 | +4.19(+2.48%) | |
Oct 28, 2021 | 165.01 | 169.18 | 165.00 | 168.92 | 1,037,758 | +3.82(+2.31%) |
Oct 27, 2021 | 172.79 | 173.74 | 164.65 | 165.10 | 2,037,942 | -7.83(-4.53%) |
Oct 26, 2021 | 170.82 | 172.93 | 1,801,308 | +5.56(+3.32%) | ||
Oct 25, 2021 | 168.00 | 169.79 | 166.94 | 167.37 | 1,590,913 | +0.61(+0.37%) |
Oct 22, 2021 | 165.81 | 167.48 | 166.76 | 879,040 | +1.31(+0.79%) | |
Oct 21, 2021 | 161.19 | 166.85 | 160.83 | 165.45 | 1,123,920 | +5.49(+3.43%) |
Oct 20, 2021 | 160.00 | 161.71 | 159.84 | 159.96 | 1,238,473 | +1.13(+0.71%) |
Oct 19, 2021 | 158.19 | 159.28 | 157.41 | 158.83 | 912,251 | +1.29(+0.82%) |
Oct 18, 2021 | 155.07 | 157.73 | 154.46 | 157.54 | 1,028,892 | +1.76(+1.13%) |
Oct 15, 2021 | 157.80 | 157.95 | 155.19 | 155.78 | 919,030 | -1.55(-0.99%) |
Oct 14, 2021 | 155.17 | 157.87 | 155.17 | 157.33 | 843,532 | +3.83(+2.50%) |
Oct 13, 2021 | 151.72 | 154.36 | 151.06 | 153.50 | 1,166,074 | +3.34(+2.22%) |
Oct 12, 2021 | 150.74 | 151.79 | 149.68 | 150.16 | 710,751 | +0.64(+0.43%) |
Oct 11, 2021 | 149.58 | 151.70 | 148.96 | 149.52 | 690,004 | -0.60(-0.40%) |
Oct 08, 2021 | 152.65 | 153.15 | 149.37 | 150.12 | 581,331 | -2.13(-1.40%) |
Oct 07, 2021 | 151.32 | 153.21 | 151.21 | 152.25 | 1,384,749 | +2.21(+1.47%) |
Oct 06, 2021 | 148.32 | 150.41 | 147.24 | 150.04 | 1,295,932 | -0.17(-0.11%) |
Oct 05, 2021 | 148.95 | 151.23 | 148.46 | 150.21 | 1,207,879 | +2.11(+1.42%) |
Oct 04, 2021 | 151.86 | 152.14 | 145.84 | 148.10 | 1,206,835 | -4.91(-3.21%) |
Oct 01, 2021 | 152.34 | 154.04 | 149.24 | 153.01 | 1,206,729 | +1.57(+1.04%) |
Sep 30, 2021 | 153.42 | 154.26 | 151.20 | 151.44 | 1,008,702 | -0.81(-0.53%) |
Sep 29, 2021 | 153.86 | 154.62 | 151.76 | 152.25 | 773,250 | -0.22(-0.14%) |
Sep 28, 2021 | 155.62 | 157.10 | 152.25 | 152.47 | 1,461,183 | -5.69(-3.60%) |
Sep 27, 2021 | 161.50 | 161.86 | 157.07 | 158.16 | 1,047,912 | -5.39(-3.30%) |
Sep 24, 2021 | 162.39 | 163.83 | 161.05 | 163.55 | 882,304 | +0.45(+0.28%) |
Sep 23, 2021 | 163.28 | 163.99 | 162.38 | 163.10 | 999,587 | +0.87(+0.54%) |
Sep 22, 2021 | 161.60 | 163.07 | 160.42 | 162.23 | 762,922 | +1.36(+0.85%) |
Sep 21, 2021 | 162.18 | 162.49 | 160.56 | 160.87 | 860,945 | -0.06(-0.04%) |
Sep 20, 2021 | 161.62 | 162.78 | 158.96 | 160.93 | 1,484,276 | -2.70(-1.65%) |
Sep 17, 2021 | 167.00 | 167.03 | 162.46 | 163.63 | 2,759,104 | -3.98(-2.37%) |
Sep 16, 2021 | 167.16 | 168.21 | 165.60 | 167.61 | 983,782 | +0.07(+0.04%) |
Sep 15, 2021 | 165.17 | 168.12 | 164.11 | 167.54 | 1,014,181 | +2.60(+1.58%) |
Sep 14, 2021 | 165.45 | 166.06 | 163.75 | 164.94 | 1,303,148 | +0.31(+0.19%) |
Sep 13, 2021 | 167.80 | 168.00 | 162.07 | 164.63 | 956,976 | -2.24(-1.34%) |
Sep 10, 2021 | 166.87 | 168.61 | 166.43 | 166.87 | 923,045 | +0.96(+0.58%) |
Sep 09, 2021 | 165.70 | 166.77 | 164.85 | 165.91 | 848,535 | +0.35(+0.21%) |
Sep 08, 2021 | 164.45 | 166.38 | 163.61 | 165.56 | 883,904 | +0.58(+0.35%) |
Sep 07, 2021 | 165.98 | 166.32 | 163.39 | 164.98 | 768,319 | -0.73(-0.44%) |
Sep 03, 2021 | 165.00 | 167.17 | 164.84 | 165.71 | 899,339 | +0.52(+0.31%) |
Sep 02, 2021 | 164.70 | 165.41 | 164.04 | 165.19 | 763,081 | +1.04(+0.63%) |
Sep 01, 2021 | 164.66 | 165.63 | 163.86 | 164.15 | 999,274 | +0.67(+0.41%) |
Aug 31, 2021 | 164.53 | 164.66 | 162.47 | 163.48 | 1,486,685 | -0.41(-0.25%) |
Aug 30, 2021 | 163.22 | 164.44 | 163.22 | 163.89 | 865,083 | +1.42(+0.87%) |
Aug 27, 2021 | 159.90 | 162.98 | 159.62 | 162.47 | 865,639 | +3.10(+1.95%) |
Aug 26, 2021 | 158.39 | 160.63 | 158.10 | 159.37 | 832,637 | +0.74(+0.47%) |
Aug 25, 2021 | 158.75 | 159.33 | 157.70 | 158.63 | 1,129,792 | +0.05(+0.03%) |
Aug 24, 2021 | 158.71 | 159.04 | 158.05 | 158.58 | 867,392 | +0.26(+0.16%) |
Aug 23, 2021 | 155.64 | 158.63 | 155.41 | 158.32 | 834,361 | +1.65(+1.05%) |
Aug 20, 2021 | 152.95 | 156.92 | 152.31 | 156.67 | 1,748,043 | +3.40(+2.22%) |
Aug 19, 2021 | 147.77 | 153.98 | 147.22 | 153.27 | 1,435,390 | +5.25(+3.55%) |
Aug 18, 2021 | 149.18 | 149.69 | 147.89 | 148.02 | 974,733 | -1.57(-1.05%) |
Aug 17, 2021 | 151.51 | 151.85 | 148.97 | 149.59 | 895,384 | -2.26(-1.49%) |
Aug 16, 2021 | 152.26 | 152.82 | 150.78 | 151.85 | 784,600 | -0.82(-0.54%) |
Aug 13, 2021 | 152.32 | 153.33 | 151.72 | 152.67 | 848,902 | +0.41(+0.27%) |
Aug 12, 2021 | 149.70 | 153.18 | 149.25 | 152.26 | 1,033,931 | +1.73(+1.15%) |
Aug 11, 2021 | 149.58 | 150.69 | 148.65 | 150.53 | 899,028 | +1.48(+0.99%) |
Aug 10, 2021 | 151.32 | 151.61 | 148.01 | 149.05 | 782,241 | -1.24(-0.83%) |
Aug 09, 2021 | 151.00 | 151.44 | 150.12 | 150.29 | 508,858 | -0.78(-0.52%) |
Aug 06, 2021 | 150.74 | 151.50 | 149.17 | 151.07 | 762,273 | -0.69(-0.45%) |
Aug 05, 2021 | 151.53 | 152.00 | 149.79 | 151.76 | 1,003,434 | +0.68(+0.45%) |
Aug 04, 2021 | 150.00 | 152.03 | 149.00 | 151.08 | 1,501,751 | +1.23(+0.82%) |
Aug 03, 2021 | 147.55 | 150.29 | 147.50 | 149.85 | 1,701,794 | +2.56(+1.74%) |
Aug 02, 2021 | 147.82 | 148.14 | 145.81 | 147.29 | 834,852 | -0.38(-0.25%) |
Jul 30, 2021 | 144.91 | 148.12 | 144.73 | 147.66 | 1,478,560 | +1.86(+1.28%) |
Jul 29, 2021 | 144.56 | 146.32 | 144.33 | 145.80 | 1,038,615 | +1.21(+0.84%) |
Jul 28, 2021 | 143.30 | 144.91 | 142.16 | 144.59 | 1,428,402 | +1.32(+0.92%) |
Jul 27, 2021 | 145.51 | 145.74 | 140.89 | 143.27 | 1,537,894 | -1.70(-1.17%) |
Jul 26, 2021 | 145.00 | 145.63 | 144.38 | 144.97 | 1,120,419 | -0.70(-0.48%) |
Jul 23, 2021 | 143.59 | 146.65 | 143.26 | 145.67 | 1,256,021 | +2.65(+1.85%) |
Jul 22, 2021 | 140.68 | 143.14 | 140.48 | 143.02 | 825,972 | +2.26(+1.61%) |
Jul 21, 2021 | 139.41 | 140.84 | 138.88 | 140.76 | 943,701 | +0.97(+0.69%) |
Jul 20, 2021 | 137.97 | 140.78 | 136.33 | 139.79 | 1,356,115 | +2.07(+1.50%) |
Jul 19, 2021 | 136.20 | 137.93 | 136.10 | 137.72 | 1,119,799 | +0.05(+0.04%) |
Jul 16, 2021 | 138.09 | 139.47 | 137.23 | 137.67 | 752,173 | +0.12(+0.09%) |
Jul 15, 2021 | 139.19 | 139.19 | 136.68 | 137.55 | 1,056,435 | -1.28(-0.92%) |
Jul 14, 2021 | 138.43 | 140.24 | 138.00 | 138.83 | 1,044,064 | +1.12(+0.81%) |
Jul 13, 2021 | 137.79 | 138.71 | 137.18 | 137.71 | 686,249 | -0.02(-0.01%) |
Jul 12, 2021 | 138.85 | 139.60 | 137.05 | 137.73 | 813,655 | -0.77(-0.56%) |
Jul 09, 2021 | 136.84 | 138.84 | 135.71 | 138.50 | 988,665 | +1.19(+0.87%) |
Jul 08, 2021 | 136.80 | 137.89 | 135.35 | 137.31 | 1,238,375 | -1.79(-1.29%) |
Jul 07, 2021 | 139.77 | 140.54 | 137.60 | 139.10 | 1,336,187 | +0.43(+0.31%) |
Jul 06, 2021 | 138.33 | 139.01 | 136.94 | 138.67 | 1,118,251 | +0.73(+0.53%) |
Jul 02, 2021 | 137.48 | 138.44 | 137.32 | 137.94 | 715,238 | +1.01(+0.74%) |
Jul 01, 2021 | 136.04 | 137.00 | 135.04 | 136.93 | 1,018,412 | +0.11(+0.08%) |
Jun 30, 2021 | 138.00 | 138.76 | 136.47 | 136.82 | 2,140,789 | -1.53(-1.11%) |
Jun 29, 2021 | 136.97 | 138.53 | 134.84 | 138.35 | 916,684 | +1.25(+0.91%) |
Jun 28, 2021 | 135.78 | 137.23 | 135.53 | 137.10 | 1,245,148 | +2.34(+1.74%) |
Jun 25, 2021 | 135.70 | 136.66 | 134.20 | 134.76 | 2,070,705 | -0.26(-0.19%) |
Jun 24, 2021 | 134.35 | 135.60 | 134.01 | 135.02 | 1,235,822 | +2.02(+1.52%) |
Jun 23, 2021 | 133.97 | 134.96 | 132.87 | 133.00 | 1,537,035 | -1.04(-0.78%) |
Jun 22, 2021 | 131.97 | 134.15 | 131.31 | 134.04 | 1,251,196 | +1.91(+1.45%) |
Jun 21, 2021 | 130.93 | 132.78 | 128.92 | 132.13 | 1,677,606 | +1.66(+1.27%) |
Jun 18, 2021 | 130.98 | 131.88 | 129.88 | 130.47 | 2,661,742 | -0.44(-0.34%) |
Jun 17, 2021 | 127.03 | 131.49 | 127.03 | 130.91 | 1,346,148 | +2.71(+2.11%) |
Jun 16, 2021 | 129.24 | 130.43 | 126.73 | 128.20 | 1,128,469 | -1.26(-0.97%) |
Jun 15, 2021 | 130.76 | 131.22 | 129.05 | 129.46 | 1,042,539 | -1.50(-1.15%) |
Jun 14, 2021 | 129.66 | 131.01 | 128.95 | 130.96 | 1,055,149 | +1.68(+1.30%) |
Jun 11, 2021 | 127.94 | 129.35 | 127.94 | 129.28 | 1,032,508 | +0.77(+0.60%) |
Jun 10, 2021 | 124.99 | 128.60 | 124.51 | 128.51 | 2,155,211 | +3.32(+2.65%) |
Jun 09, 2021 | 126.13 | 126.95 | 124.78 | 125.19 | 1,469,611 | -0.03(-0.02%) |
Jun 08, 2021 | 126.26 | 127.40 | 125.00 | 125.22 | 1,488,264 | +0.29(+0.23%) |
Jun 07, 2021 | 125.89 | 126.69 | 124.27 | 124.93 | 1,097,248 | -1.82(-1.44%) |
Jun 04, 2021 | 124.81 | 127.07 | 124.67 | 126.75 | 1,005,057 | +2.81(+2.27%) |
Jun 03, 2021 | 123.04 | 125.27 | 122.03 | 123.94 | 1,331,165 | -0.59(-0.47%) |
Jun 02, 2021 | 125.84 | 126.53 | 123.91 | 124.53 | 1,812,117 | -1.22(-0.97%) |
Jun 01, 2021 | 126.12 | 127.67 | 124.32 | 125.75 | 1,274,789 | -1.24(-0.98%) |
May 28, 2021 | 128.52 | 128.52 | 126.90 | 126.99 | 1,223,225 | -0.14(-0.11%) |
May 27, 2021 | 126.66 | 128.72 | 125.31 | 127.13 | 2,201,464 | +0.30(+0.24%) |
May 26, 2021 | 128.19 | 129.06 | 126.56 | 126.83 | 1,220,215 | -0.66(-0.52%) |
May 25, 2021 | 127.29 | 127.86 | 126.36 | 127.49 | 1,398,190 | +1.16(+0.92%) |
May 24, 2021 | 125.23 | 127.24 | 125.22 | 126.33 | 1,345,339 | +2.87(+2.32%) |
May 21, 2021 | 126.09 | 126.46 | 123.06 | 123.46 | 1,471,566 | -1.79(-1.43%) |
May 20, 2021 | 123.54 | 126.04 | 123.10 | 125.25 | 1,501,655 | +2.93(+2.40%) |
May 19, 2021 | 118.64 | 122.44 | 118.11 | 122.32 | 1,647,707 | +1.18(+0.97%) |
May 18, 2021 | 122.21 | 123.50 | 121.11 | 121.14 | 1,768,575 | -0.69(-0.57%) |
May 17, 2021 | 123.07 | 123.22 | 120.08 | 121.83 | 1,222,626 | -2.45(-1.97%) |
May 14, 2021 | 123.53 | 124.89 | 122.06 | 124.28 | 1,253,461 | +2.21(+1.81%) |
May 13, 2021 | 123.41 | 124.34 | 120.57 | 122.07 | 1,655,615 | +0.29(+0.24%) |
May 12, 2021 | 122.88 | 124.40 | 121.33 | 121.78 | 1,575,551 | -4.05(-3.22%) |
May 11, 2021 | 120.96 | 126.61 | 120.56 | 125.83 | 1,808,090 | +1.69(+1.36%) |
May 10, 2021 | 127.87 | 129.04 | 124.07 | 124.14 | 1,664,761 | -4.91(-3.80%) |
May 07, 2021 | 129.04 | 131.48 | 128.44 | 129.05 | 1,613,178 | +2.15(+1.69%) |
May 06, 2021 | 125.79 | 127.00 | 124.44 | 126.90 | 1,710,010 | +0.01(+0.01%) |
May 05, 2021 | 127.11 | 128.76 | 126.32 | 126.89 | 2,090,445 | +0.54(+0.43%) |
May 04, 2021 | 127.85 | 128.46 | 124.64 | 126.35 | 1,903,021 | -3.27(-2.52%) |
May 03, 2021 | 132.32 | 133.18 | 129.51 | 129.62 | 1,488,848 | -2.15(-1.63%) |
Apr 30, 2021 | 131.26 | 133.94 | 131.03 | 131.77 | 1,862,600 | -1.69(-1.27%) |
Apr 29, 2021 | 133.66 | 134.49 | 132.38 | 133.46 | 1,404,173 | +0.19(+0.14%) |
Apr 28, 2021 | 132.18 | 133.66 | 130.27 | 133.27 | 2,666,859 | +0.52(+0.39%) |
Apr 27, 2021 | 135.53 | 136.91 | 130.45 | 132.75 | 6,075,592 | -11.48(-7.96%) |
Apr 26, 2021 | 141.39 | 144.41 | 140.40 | 144.23 | 2,343,117 | +2.15(+1.51%) |
Apr 23, 2021 | 141.59 | 143.13 | 140.91 | 142.08 | 1,992,100 | +2.02(+1.44%) |
Apr 22, 2021 | 142.63 | 142.87 | 138.95 | 140.06 | 2,163,029 | -1.44(-1.02%) |
Apr 21, 2021 | 141.41 | 141.92 | 139.82 | 141.50 | 1,597,051 | +0.56(+0.40%) |
Apr 20, 2021 | 140.59 | 142.17 | 140.07 | 140.94 | 1,700,985 | -1.00(-0.70%) |
Apr 19, 2021 | 145.67 | 147.01 | 140.43 | 141.94 | 1,974,364 | -5.32(-3.61%) |
Apr 16, 2021 | 147.62 | 147.94 | 145.08 | 147.26 | 1,011,200 | -0.33(-0.22%) |
Apr 15, 2021 | 146.10 | 148.27 | 146.10 | 147.59 | 1,098,927 | +2.98(+2.06%) |
Apr 14, 2021 | 146.10 | 147.25 | 143.99 | 144.61 | 1,294,736 | -1.54(-1.05%) |
Apr 13, 2021 | 145.71 | 147.71 | 144.91 | 146.15 | 1,059,152 | +1.36(+0.94%) |
Apr 12, 2021 | 144.54 | 144.99 | 143.28 | 144.79 | 1,120,079 | -0.56(-0.39%) |
Apr 09, 2021 | 144.98 | 146.00 | 144.12 | 145.35 | 1,310,900 | -0.11(-0.08%) |
Apr 08, 2021 | 144.45 | 145.81 | 143.68 | 145.46 | 1,190,926 | +2.90(+2.03%) |
Apr 07, 2021 | 142.43 | 143.53 | 141.55 | 142.56 | 976,084 | -0.90(-0.63%) |
Apr 06, 2021 | 144.23 | 145.47 | 142.40 | 143.46 | 1,882,981 | -2.41(-1.65%) |
Apr 05, 2021 | 142.00 | 146.06 | 141.64 | 145.87 | 1,828,614 | +4.38(+3.10%) |
Apr 01, 2021 | 138.46 | 142.78 | 138.41 | 141.49 | 1,887,800 | +4.50(+3.28%) |
Mar 31, 2021 | 132.39 | 138.09 | 132.19 | 136.99 | 2,619,598 | +6.12(+4.68%) |
Mar 30, 2021 | 131.65 | 132.43 | 128.37 | 130.87 | 1,579,741 | -1.88(-1.42%) |
Mar 29, 2021 | 132.15 | 133.90 | 130.30 | 132.75 | 1,956,229 | +0.17(+0.13%) |
Mar 26, 2021 | 126.08 | 132.74 | 126.06 | 132.58 | 2,347,400 | +6.91(+5.50%) |
Mar 25, 2021 | 126.65 | 127.15 | 123.76 | 125.67 | 1,735,000 | -1.30(-1.02%) |
Mar 24, 2021 | 128.98 | 129.29 | 126.08 | 126.97 | 1,778,036 | -1.28(-1.00%) |
Mar 23, 2021 | 128.30 | 129.83 | 127.85 | 128.25 | 1,517,604 | +0.28(+0.22%) |
Mar 22, 2021 | 126.30 | 129.90 | 126.30 | 127.97 | 1,347,898 | +2.49(+1.98%) |
Mar 19, 2021 | 124.55 | 126.52 | 122.75 | 125.48 | 2,593,200 | +1.45(+1.17%) |
Mar 18, 2021 | 125.46 | 126.94 | 123.42 | 124.03 | 1,755,442 | -4.46(-3.47%) |
Mar 17, 2021 | 127.81 | 130.09 | 125.27 | 128.49 | 1,473,888 | -0.90(-0.70%) |
Mar 16, 2021 | 130.31 | 132.61 | 129.09 | 129.39 | 1,206,045 | +0.00(+0.00%) |
Mar 15, 2021 | 125.62 | 129.46 | 124.44 | 129.39 | 1,240,679 | +3.65(+2.90%) |
Mar 12, 2021 | 127.05 | 127.15 | 124.61 | 125.74 | 1,760,600 | -4.39(-3.37%) |
Mar 11, 2021 | 129.13 | 132.18 | 129.13 | 130.13 | 2,582,248 | +3.25(+2.56%) |
Mar 10, 2021 | 129.28 | 130.54 | 126.69 | 126.88 | 2,048,292 | -0.42(-0.33%) |
Mar 09, 2021 | 123.70 | 128.68 | 123.27 | 127.30 | 2,363,479 | +7.62(+6.37%) |
Mar 08, 2021 | 125.07 | 125.86 | 119.65 | 119.68 | 3,490,353 | -7.01(-5.53%) |
Mar 05, 2021 | 129.41 | 130.81 | 122.62 | 126.69 | 3,755,400 | -2.12(-1.65%) |
Mar 04, 2021 | 133.96 | 134.81 | 127.27 | 128.81 | 2,711,024 | -4.93(-3.69%) |
Mar 03, 2021 | 141.17 | 141.70 | 133.69 | 133.74 | 2,496,743 | -8.41(-5.92%) |
Mar 02, 2021 | 147.66 | 147.98 | 141.08 | 142.15 | 2,813,607 | -5.29(-3.59%) |
Mar 01, 2021 | 143.23 | 147.60 | 142.13 | 147.44 | 2,043,702 | +6.35(+4.50%) |
Feb 26, 2021 | 139.06 | 143.32 | 137.74 | 141.09 | 2,526,000 | +3.07(+2.22%) |
Feb 25, 2021 | 138.43 | 142.64 | 137.27 | 138.02 | 3,037,630 | -1.40(-1.00%) |
Feb 24, 2021 | 131.60 | 140.20 | 129.81 | 139.42 | 3,097,258 | +6.82(+5.14%) |
Feb 23, 2021 | 135.54 | 135.89 | 128.49 | 132.60 | 3,075,685 | -0.56(-0.42%) |
Feb 22, 2021 | 138.92 | 138.93 | 132.92 | 133.16 | 2,089,307 | -6.50(-4.65%) |
Feb 19, 2021 | 141.22 | 142.33 | 139.60 | 139.66 | 1,579,400 | +0.13(+0.09%) |
Feb 18, 2021 | 140.20 | 140.91 | 137.67 | 139.53 | 1,723,312 | -2.25(-1.59%) |
Feb 17, 2021 | 144.90 | 145.33 | 140.08 | 141.78 | 1,123,116 | -4.21(-2.88%) |
Feb 16, 2021 | 148.64 | 149.08 | 145.66 | 145.99 | 1,309,507 | +0.31(+0.21%) |
Feb 12, 2021 | 143.52 | 145.92 | 142.63 | 145.68 | 1,152,700 | +1.71(+1.19%) |
Feb 11, 2021 | 139.53 | 144.06 | 138.81 | 143.97 | 1,131,832 | +6.11(+4.43%) |
Feb 10, 2021 | 140.20 | 140.97 | 137.52 | 137.86 | 1,116,113 | -1.63(-1.17%) |
Feb 09, 2021 | 137.56 | 139.87 | 137.02 | 139.49 | 888,164 | +1.91(+1.39%) |
Feb 08, 2021 | 137.17 | 138.43 | 136.66 | 137.58 | 1,248,423 | +1.78(+1.31%) |
Feb 05, 2021 | 137.57 | 138.94 | 135.52 | 135.80 | 1,802,500 | -1.30(-0.95%) |
Feb 04, 2021 | 135.22 | 137.25 | 134.87 | 137.10 | 1,332,268 | +2.28(+1.69%) |
Feb 03, 2021 | 136.00 | 136.32 | 134.07 | 134.82 | 1,538,707 | -0.90(-0.66%) |
Feb 02, 2021 | 135.33 | 136.46 | 134.82 | 135.72 | 1,442,128 | +1.32(+0.98%) |
Feb 01, 2021 | 131.98 | 134.98 | 130.98 | 134.40 | 1,430,033 | +4.01(+3.08%) |
Jan 29, 2021 | 132.55 | 133.15 | 130.04 | 130.39 | 1,859,400 | -2.56(-1.93%) |
Jan 28, 2021 | 129.79 | 135.07 | 129.55 | 132.95 | 1,549,392 | +4.52(+3.52%) |
Jan 27, 2021 | 132.00 | 133.96 | 127.56 | 128.43 | 2,085,163 | -5.40(-4.03%) |
Jan 26, 2021 | 135.77 | 135.97 | 133.53 | 133.83 | 960,653 | -2.07(-1.52%) |
Jan 25, 2021 | 138.81 | 139.40 | 134.31 | 135.90 | 1,229,547 | -1.52(-1.11%) |
Jan 22, 2021 | 139.08 | 140.40 | 137.04 | 137.42 | 1,402,400 | -1.20(-0.87%) |
Jan 21, 2021 | 140.95 | 141.25 | 138.20 | 138.62 | 1,196,387 | -1.48(-1.06%) |
Jan 20, 2021 | 138.29 | 142.11 | 138.29 | 140.10 | 1,432,848 | +2.48(+1.80%) |
Jan 19, 2021 | 135.83 | 137.98 | 134.85 | 137.62 | 947,432 | +2.98(+2.21%) |
Jan 15, 2021 | 134.41 | 136.15 | 132.93 | 134.64 | 1,126,700 | -0.76(-0.56%) |
Jan 14, 2021 | 134.38 | 136.02 | 133.82 | 135.40 | 1,490,765 | +1.28(+0.95%) |
Jan 13, 2021 | 134.06 | 135.17 | 132.16 | 134.12 | 1,155,307 | +0.40(+0.30%) |
Jan 12, 2021 | 135.05 | 135.05 | 132.63 | 133.72 | 1,338,223 | -0.97(-0.72%) |
Jan 11, 2021 | 133.89 | 136.31 | 132.83 | 134.69 | 2,332,751 | -1.50(-1.10%) |
Jan 08, 2021 | 136.94 | 138.54 | 134.10 | 136.19 | 2,049,600 | -0.86(-0.63%) |
Jan 07, 2021 | 132.14 | 137.49 | 131.74 | 137.05 | 1,639,747 | +6.41(+4.91%) |
Jan 06, 2021 | 132.34 | 133.41 | 129.91 | 130.64 | 2,299,152 | -5.50(-4.04%) |
Jan 05, 2021 | 136.74 | 137.33 | 135.00 | 136.14 | 1,634,117 | +0.38(+0.28%) |
Jan 04, 2021 | 136.89 | 138.31 | 133.51 | 135.76 | 2,501,149 | -0.67(-0.49%) |
Dec 31, 2020 | 136.43 | 136.43 | 136.43 | 944,507 | +1.18(+0.87%) | |
Dec 30, 2020 | 134.71 | 136.06 | 134.07 | 135.25 | 944,507 | +1.27(+0.95%) |
Dec 29, 2020 | 135.13 | 135.75 | 133.29 | 133.98 | 996,411 | -0.78(-0.58%) |
Dec 28, 2020 | 135.85 | 136.00 | 133.53 | 134.76 | 863,232 | +0.76(+0.57%) |
Dec 24, 2020 | 133.49 | 134.62 | 132.63 | 134.00 | 377,200 | +0.94(+0.71%) |
Dec 23, 2020 | 134.86 | 135.99 | 132.72 | 133.06 | 1,171,226 | -1.31(-0.97%) |
Dec 22, 2020 | 132.21 | 134.91 | 131.43 | 134.37 | 1,491,796 | +2.64(+2.00%) |
Dec 21, 2020 | 130.90 | 131.90 | 128.10 | 131.73 | 1,564,214 | -0.29(-0.22%) |
Dec 18, 2020 | 127.38 | 132.26 | 126.58 | 132.02 | 3,647,800 | +4.72(+3.71%) |
Dec 17, 2020 | 126.31 | 127.37 | 125.14 | 127.30 | 1,589,619 | +1.90(+1.52%) |
Dec 16, 2020 | 123.86 | 125.97 | 123.79 | 125.40 | 1,633,552 | +2.58(+2.10%) |
Dec 15, 2020 | 122.10 | 124.22 | 122.08 | 122.82 | 1,835,587 | +1.51(+1.24%) |
Dec 14, 2020 | 118.41 | 122.02 | 118.41 | 121.31 | 1,357,084 | +2.79(+2.35%) |
Dec 11, 2020 | 117.23 | 118.83 | 116.66 | 118.52 | 1,004,100 | +1.07(+0.91%) |
Dec 10, 2020 | 114.69 | 117.95 | 113.80 | 117.45 | 1,078,322 | +1.96(+1.70%) |
Dec 09, 2020 | 121.78 | 121.78 | 114.82 | 115.49 | 1,482,675 | -2.92(-2.47%) |
Dec 08, 2020 | 119.33 | 119.41 | 117.30 | 118.41 | 1,400,669 | -0.61(-0.51%) |
Dec 07, 2020 | 118.89 | 120.16 | 118.51 | 119.02 | 1,025,234 | +0.68(+0.57%) |
Dec 04, 2020 | 116.70 | 119.21 | 116.61 | 118.34 | 1,160,300 | +1.66(+1.42%) |
Dec 03, 2020 | 115.72 | 118.58 | 115.30 | 116.68 | 1,422,077 | +0.25(+0.21%) |
Dec 02, 2020 | 114.95 | 116.79 | 113.84 | 116.43 | 1,174,080 | +0.78(+0.67%) |