Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 188.76 | 191.25 | 184.92 | 183.90 | 1,541,276 | -5.28(-2.79%) |
Nov 29, 2021 | 188.27 | 190.66 | 188.27 | 189.19 | 864,171 | +3.53(+1.90%) |
Nov 26, 2021 | 192.57 | 194.17 | 184.53 | 185.65 | 538,036 | -8.38(-4.32%) |
Nov 24, 2021 | 189.22 | 194.15 | 189.22 | 194.03 | 530,802 | +3.84(+2.02%) |
Nov 23, 2021 | 189.69 | 191.40 | 187.13 | 190.19 | 621,394 | +0.14(+0.07%) |
Nov 22, 2021 | 190.73 | 194.25 | 188.90 | 190.06 | 681,279 | +0.13(+0.07%) |
Nov 19, 2021 | 189.28 | 191.90 | 188.75 | 189.92 | 772,454 | +0.80(+0.43%) |
Nov 18, 2021 | 189.16 | 189.59 | 186.62 | 189.12 | 615,223 | -0.01(-0.00%) |
Nov 17, 2021 | 189.03 | 189.66 | 188.16 | 189.13 | 703,260 | +0.25(+0.13%) |
Nov 16, 2021 | 184.39 | 189.49 | 184.28 | 188.88 | 891,421 | +4.00(+2.16%) |
Nov 15, 2021 | 185.48 | 186.72 | 184.35 | 184.88 | 549,649 | -0.22(-0.12%) |
Nov 12, 2021 | 183.69 | 185.72 | 182.29 | 185.10 | 397,302 | +2.67(+1.47%) |
Nov 11, 2021 | 182.78 | 184.89 | 180.53 | 182.43 | 527,699 | -0.47(-0.25%) |
Nov 10, 2021 | 179.95 | 182.89 | 981,220 | +1.72(+0.95%) | ||
Nov 09, 2021 | 179.84 | 182.13 | 179.49 | 181.17 | 768,436 | +1.65(+0.92%) |
Nov 08, 2021 | 181.90 | 183.04 | 178.82 | 179.52 | 683,642 | -1.69(-0.94%) |
Nov 05, 2021 | 179.99 | 183.87 | 179.42 | 181.22 | 1,464,354 | +2.00(+1.12%) |
Nov 04, 2021 | 181.62 | 183.13 | 178.90 | 179.21 | 1,173,462 | -0.52(-0.29%) |
Nov 03, 2021 | 183.45 | 183.45 | 176.32 | 179.73 | 858,099 | -3.56(-1.94%) |
Nov 02, 2021 | 181.68 | 183.62 | 180.54 | 183.29 | 911,074 | +1.52(+0.84%) |
Nov 01, 2021 | 180.94 | 183.22 | 181.57 | 181.77 | 727,632 | +0.96(+0.53%) |
Oct 29, 2021 | 178.48 | 181.40 | 178.48 | 180.81 | 519,231 | +0.69(+0.38%) |
Oct 28, 2021 | 179.06 | 181.60 | 178.89 | 180.12 | 669,525 | +1.52(+0.85%) |
Oct 27, 2021 | 182.56 | 182.24 | 178.37 | 178.60 | 666,601 | -3.97(-2.18%) |
Oct 26, 2021 | 186.26 | 182.39 | 182.57 | 648,796 | -2.97(-1.60%) | |
Oct 25, 2021 | 185.58 | 185.54 | 444,969 | +0.07(+0.04%) | ||
Oct 22, 2021 | 184.59 | 187.07 | 185.48 | 445,694 | +0.89(+0.48%) | |
Oct 21, 2021 | 182.39 | 184.70 | 181.77 | 184.59 | 604,070 | +2.09(+1.15%) |
Oct 20, 2021 | 182.17 | 183.56 | 181.84 | 182.49 | 720,003 | +0.74(+0.41%) |
Oct 19, 2021 | 180.90 | 181.89 | 179.75 | 181.76 | 568,162 | +1.36(+0.75%) |
Oct 18, 2021 | 173.37 | 184.75 | 173.37 | 180.40 | 1,681,382 | +8.24(+4.79%) |
Oct 15, 2021 | 172.22 | 173.53 | 171.56 | 172.16 | 732,314 | +0.18(+0.11%) |
Oct 14, 2021 | 170.31 | 172.65 | 169.17 | 171.97 | 739,635 | +3.40(+2.02%) |
Oct 13, 2021 | 169.03 | 170.13 | 167.47 | 168.57 | 786,554 | +0.40(+0.24%) |
Oct 12, 2021 | 170.06 | 170.30 | 167.73 | 168.18 | 633,264 | -0.93(-0.55%) |
Oct 11, 2021 | 170.10 | 170.97 | 168.91 | 169.11 | 612,551 | -2.30(-1.34%) |
Oct 08, 2021 | 172.46 | 172.51 | 170.61 | 171.40 | 576,759 | -0.50(-0.29%) |
Oct 07, 2021 | 171.73 | 173.18 | 171.05 | 171.91 | 843,538 | +1.87(+1.10%) |
Oct 06, 2021 | 172.96 | 172.96 | 166.85 | 170.04 | 1,294,493 | -8.33(-4.67%) |
Oct 05, 2021 | 177.33 | 179.86 | 176.13 | 178.37 | 595,479 | +1.37(+0.77%) |
Oct 04, 2021 | 179.44 | 181.60 | 176.52 | 177.00 | 1,043,258 | -2.90(-1.61%) |
Oct 01, 2021 | 176.94 | 180.59 | 174.61 | 179.90 | 878,072 | +3.57(+2.03%) |
Sep 30, 2021 | 180.19 | 181.24 | 176.20 | 176.32 | 949,027 | -3.26(-1.82%) |
Sep 29, 2021 | 182.23 | 182.76 | 178.18 | 179.59 | 483,438 | -0.73(-0.40%) |
Sep 28, 2021 | 184.68 | 184.68 | 179.78 | 180.31 | 622,926 | -5.96(-3.20%) |
Sep 27, 2021 | 185.97 | 187.70 | 185.46 | 186.27 | 460,785 | -0.75(-0.40%) |
Sep 24, 2021 | 185.56 | 187.64 | 185.16 | 187.02 | 454,005 | +0.52(+0.28%) |
Sep 23, 2021 | 183.20 | 188.23 | 183.15 | 186.49 | 414,366 | +2.80(+1.52%) |
Sep 22, 2021 | 182.64 | 184.91 | 182.64 | 183.69 | 506,615 | +1.81(+1.00%) |
Sep 21, 2021 | 182.42 | 183.07 | 179.95 | 181.88 | 677,921 | -0.04(-0.02%) |
Sep 20, 2021 | 181.73 | 184.05 | 179.91 | 181.92 | 826,645 | -3.24(-1.75%) |
Sep 17, 2021 | 186.84 | 187.62 | 184.22 | 185.16 | 1,927,176 | -3.10(-1.65%) |
Sep 16, 2021 | 188.14 | 189.72 | 187.69 | 188.26 | 826,996 | -0.73(-0.38%) |
Sep 15, 2021 | 186.68 | 189.41 | 185.49 | 188.98 | 1,167,007 | +1.56(+0.83%) |
Sep 14, 2021 | 192.48 | 192.48 | 186.49 | 187.42 | 846,966 | -3.19(-1.67%) |
Sep 13, 2021 | 193.60 | 193.83 | 189.24 | 190.61 | 623,184 | -1.18(-0.62%) |
Sep 10, 2021 | 194.14 | 195.60 | 191.52 | 191.79 | 559,166 | -1.51(-0.78%) |
Sep 09, 2021 | 193.81 | 195.79 | 193.09 | 193.30 | 652,686 | -0.81(-0.42%) |
Sep 08, 2021 | 194.12 | 194.38 | 192.28 | 194.12 | 680,149 | -0.75(-0.38%) |
Sep 07, 2021 | 195.48 | 195.93 | 194.00 | 194.86 | 529,276 | -1.49(-0.76%) |
Sep 03, 2021 | 196.03 | 197.44 | 195.83 | 196.36 | 396,800 | -0.54(-0.28%) |
Sep 02, 2021 | 194.39 | 196.98 | 194.39 | 196.90 | 486,504 | +2.88(+1.48%) |
Sep 01, 2021 | 194.66 | 195.06 | 192.19 | 194.02 | 546,092 | -0.31(-0.16%) |
Aug 31, 2021 | 194.48 | 195.05 | 193.08 | 194.33 | 1,016,388 | -0.13(-0.06%) |
Aug 30, 2021 | 193.54 | 195.06 | 192.40 | 194.46 | 677,302 | +1.44(+0.75%) |
Aug 27, 2021 | 191.66 | 193.21 | 190.71 | 193.01 | 806,651 | +1.14(+0.60%) |
Aug 26, 2021 | 192.15 | 192.87 | 191.07 | 191.87 | 557,471 | -0.30(-0.16%) |
Aug 25, 2021 | 190.50 | 192.87 | 190.23 | 192.17 | 559,696 | +1.38(+0.73%) |
Aug 24, 2021 | 190.59 | 192.02 | 190.35 | 190.79 | 510,913 | +0.44(+0.23%) |
Aug 23, 2021 | 189.81 | 190.75 | 188.92 | 190.35 | 403,950 | +1.09(+0.58%) |
Aug 20, 2021 | 188.15 | 189.99 | 187.74 | 189.26 | 537,875 | +1.39(+0.74%) |
Aug 19, 2021 | 186.92 | 188.68 | 185.63 | 187.87 | 655,015 | -0.91(-0.48%) |
Aug 18, 2021 | 189.86 | 191.25 | 188.55 | 188.77 | 439,138 | -1.37(-0.72%) |
Aug 17, 2021 | 192.36 | 192.36 | 188.47 | 190.15 | 633,664 | -2.25(-1.17%) |
Aug 16, 2021 | 191.51 | 192.43 | 190.22 | 192.40 | 831,952 | +0.68(+0.35%) |
Aug 13, 2021 | 184.97 | 191.94 | 184.97 | 191.72 | 673,920 | +0.40(+0.21%) |
Aug 12, 2021 | 189.29 | 191.69 | 188.76 | 191.33 | 643,733 | +1.88(+1.00%) |
Aug 11, 2021 | 186.05 | 189.71 | 185.46 | 189.44 | 923,679 | +4.29(+2.32%) |
Aug 10, 2021 | 183.89 | 186.36 | 183.08 | 185.15 | 801,517 | +1.83(+1.00%) |
Aug 09, 2021 | 182.68 | 183.71 | 181.75 | 183.32 | 612,598 | -0.41(-0.22%) |
Aug 06, 2021 | 183.63 | 186.31 | 183.36 | 183.73 | 710,639 | -0.55(-0.30%) |
Aug 05, 2021 | 183.69 | 184.69 | 181.09 | 184.28 | 834,390 | +2.30(+1.26%) |
Aug 04, 2021 | 177.18 | 184.33 | 173.28 | 181.98 | 1,261,229 | +2.85(+1.59%) |
Aug 03, 2021 | 178.37 | 179.24 | 176.27 | 179.13 | 717,403 | +1.54(+0.87%) |
Aug 02, 2021 | 178.65 | 179.28 | 177.18 | 177.59 | 595,076 | +0.34(+0.19%) |
Jul 30, 2021 | 176.66 | 177.35 | 175.49 | 177.25 | 693,855 | +0.23(+0.13%) |
Jul 29, 2021 | 174.82 | 177.67 | 174.81 | 177.02 | 426,562 | +2.70(+1.55%) |
Jul 28, 2021 | 175.53 | 176.09 | 173.59 | 174.32 | 563,011 | -0.95(-0.54%) |
Jul 27, 2021 | 174.74 | 176.42 | 172.93 | 175.27 | 552,781 | -0.27(-0.15%) |
Jul 26, 2021 | 174.22 | 176.33 | 174.22 | 175.54 | 468,930 | +0.61(+0.35%) |
Jul 23, 2021 | 172.63 | 175.04 | 172.04 | 174.93 | 380,565 | +3.37(+1.97%) |
Jul 22, 2021 | 171.62 | 172.02 | 170.76 | 171.56 | 473,867 | +0.20(+0.12%) |
Jul 21, 2021 | 170.78 | 172.02 | 170.11 | 171.35 | 570,558 | +0.98(+0.57%) |
Jul 20, 2021 | 167.55 | 171.85 | 166.85 | 170.38 | 647,536 | +3.68(+2.21%) |
Jul 19, 2021 | 166.28 | 168.16 | 165.63 | 166.69 | 621,357 | -1.94(-1.15%) |
Jul 16, 2021 | 170.21 | 171.51 | 168.50 | 168.64 | 462,127 | -0.89(-0.52%) |
Jul 15, 2021 | 169.68 | 169.82 | 168.19 | 169.53 | 451,980 | -0.67(-0.39%) |
Jul 14, 2021 | 169.36 | 170.89 | 169.17 | 170.19 | 729,940 | +1.83(+1.09%) |
Jul 13, 2021 | 169.75 | 171.13 | 168.09 | 168.37 | 675,886 | -2.10(-1.23%) |
Jul 12, 2021 | 171.72 | 172.60 | 169.90 | 170.46 | 648,916 | -1.59(-0.93%) |
Jul 09, 2021 | 170.42 | 172.67 | 170.21 | 172.06 | 802,102 | +1.11(+0.65%) |
Jul 08, 2021 | 170.89 | 173.60 | 170.15 | 170.95 | 687,159 | -1.93(-1.12%) |
Jul 07, 2021 | 170.77 | 173.00 | 169.40 | 172.88 | 641,596 | +2.76(+1.63%) |
Jul 06, 2021 | 170.77 | 171.09 | 168.17 | 170.12 | 988,333 | -0.89(-0.52%) |
Jul 02, 2021 | 170.65 | 171.77 | 170.26 | 171.00 | 423,852 | +1.05(+0.62%) |
Jul 01, 2021 | 169.04 | 170.81 | 167.66 | 169.95 | 556,111 | +1.11(+0.66%) |
Jun 30, 2021 | 170.23 | 171.10 | 168.58 | 168.84 | 615,183 | -1.62(-0.95%) |
Jun 29, 2021 | 167.54 | 170.62 | 167.54 | 170.46 | 638,230 | +2.46(+1.46%) |
Jun 28, 2021 | 166.51 | 168.19 | 166.09 | 168.01 | 831,116 | +1.95(+1.18%) |
Jun 25, 2021 | 164.34 | 166.84 | 163.59 | 166.06 | 1,140,652 | +1.43(+0.87%) |
Jun 24, 2021 | 164.34 | 164.78 | 163.00 | 164.62 | 481,414 | +1.15(+0.70%) |
Jun 23, 2021 | 165.18 | 165.74 | 163.23 | 163.47 | 913,973 | -1.97(-1.19%) |
Jun 22, 2021 | 163.62 | 166.11 | 163.11 | 165.45 | 731,506 | +1.36(+0.83%) |
Jun 21, 2021 | 161.35 | 164.72 | 160.59 | 164.08 | 623,499 | +3.82(+2.38%) |
Jun 18, 2021 | 162.59 | 163.77 | 159.15 | 160.26 | 1,508,073 | -3.35(-2.04%) |
Jun 17, 2021 | 165.24 | 165.83 | 162.60 | 163.61 | 1,116,961 | -2.41(-1.45%) |
Jun 16, 2021 | 165.23 | 167.53 | 164.25 | 166.02 | 1,344,863 | +0.77(+0.47%) |
Jun 15, 2021 | 163.97 | 166.28 | 163.36 | 165.24 | 883,096 | +1.58(+0.96%) |
Jun 14, 2021 | 163.07 | 163.98 | 162.33 | 163.67 | 672,881 | +0.62(+0.38%) |
Jun 11, 2021 | 162.88 | 163.15 | 161.43 | 163.05 | 609,073 | +1.21(+0.75%) |
Jun 10, 2021 | 160.64 | 161.87 | 159.71 | 161.84 | 398,911 | +1.55(+0.97%) |
Jun 09, 2021 | 161.44 | 161.72 | 160.18 | 160.29 | 472,026 | -0.65(-0.40%) |
Jun 08, 2021 | 160.96 | 161.92 | 160.20 | 160.94 | 447,670 | +0.70(+0.43%) |
Jun 07, 2021 | 161.51 | 162.24 | 159.86 | 160.25 | 706,307 | -1.67(-1.03%) |
Jun 04, 2021 | 160.25 | 162.63 | 160.00 | 161.92 | 643,952 | +2.14(+1.34%) |
Jun 03, 2021 | 157.62 | 160.59 | 157.06 | 159.78 | 807,370 | +0.31(+0.19%) |
Jun 02, 2021 | 159.12 | 160.43 | 158.89 | 159.47 | 663,170 | +1.05(+0.66%) |
Jun 01, 2021 | 160.44 | 161.39 | 158.02 | 158.42 | 845,816 | -1.50(-0.94%) |
May 28, 2021 | 161.74 | 162.49 | 157.52 | 159.92 | 980,664 | -1.70(-1.05%) |
May 27, 2021 | 161.38 | 162.55 | 160.52 | 161.62 | 1,314,899 | +1.06(+0.66%) |
May 26, 2021 | 161.25 | 161.80 | 159.43 | 160.56 | 1,327,636 | -0.63(-0.39%) |
May 25, 2021 | 163.95 | 164.20 | 160.83 | 161.18 | 466,450 | -1.77(-1.09%) |
May 24, 2021 | 163.60 | 164.32 | 162.44 | 162.95 | 487,809 | +0.86(+0.53%) |
May 21, 2021 | 162.53 | 163.72 | 161.13 | 162.09 | 801,419 | +0.01(+0.01%) |
May 20, 2021 | 162.05 | 162.76 | 160.92 | 162.08 | 878,775 | +0.03(+0.02%) |
May 19, 2021 | 158.78 | 162.26 | 158.50 | 162.05 | 590,873 | +0.16(+0.10%) |
May 18, 2021 | 163.53 | 163.80 | 161.83 | 161.90 | 763,963 | -1.22(-0.75%) |
May 17, 2021 | 161.92 | 163.25 | 160.69 | 163.12 | 665,704 | -0.30(-0.18%) |
May 14, 2021 | 163.84 | 164.01 | 160.43 | 163.42 | 910,702 | +0.89(+0.55%) |
May 13, 2021 | 159.08 | 163.72 | 157.84 | 162.54 | 1,288,162 | +4.87(+3.09%) |
May 12, 2021 | 158.78 | 160.51 | 156.79 | 157.66 | 1,273,577 | -4.01(-2.48%) |
May 11, 2021 | 162.84 | 163.61 | 160.73 | 161.68 | 1,553,124 | -3.65(-2.21%) |
May 10, 2021 | 168.65 | 169.15 | 165.30 | 165.32 | 565,761 | -3.33(-1.97%) |
May 07, 2021 | 166.53 | 169.14 | 165.85 | 168.65 | 813,389 | +2.19(+1.32%) |
May 06, 2021 | 164.98 | 166.77 | 160.49 | 166.46 | 1,362,941 | +1.16(+0.70%) |
May 05, 2021 | 168.44 | 169.74 | 163.03 | 165.30 | 1,518,555 | -4.72(-2.78%) |
May 04, 2021 | 172.21 | 172.73 | 168.79 | 170.03 | 1,009,605 | -2.80(-1.62%) |
May 03, 2021 | 173.85 | 174.34 | 171.20 | 172.83 | 751,368 | +0.84(+0.49%) |
Apr 30, 2021 | 175.01 | 175.01 | 171.53 | 171.99 | 895,241 | -4.02(-2.29%) |
Apr 29, 2021 | 176.70 | 177.47 | 175.48 | 176.01 | 534,658 | +0.45(+0.26%) |
Apr 28, 2021 | 176.91 | 177.31 | 174.66 | 175.56 | 438,793 | -1.41(-0.80%) |
Apr 27, 2021 | 176.50 | 177.19 | 175.21 | 176.96 | 489,731 | +0.37(+0.21%) |
Apr 26, 2021 | 176.26 | 177.46 | 175.18 | 176.60 | 636,633 | +0.48(+0.27%) |
Apr 23, 2021 | 175.44 | 176.99 | 174.50 | 176.12 | 803,788 | +1.68(+0.96%) |
Apr 22, 2021 | 176.17 | 176.60 | 173.85 | 174.44 | 609,458 | -0.93(-0.53%) |
Apr 21, 2021 | 174.93 | 176.12 | 174.37 | 175.36 | 846,169 | +1.05(+0.60%) |
Apr 20, 2021 | 174.86 | 177.10 | 173.33 | 174.31 | 813,679 | -1.41(-0.80%) |
Apr 19, 2021 | 176.59 | 177.51 | 175.44 | 175.72 | 888,327 | -1.75(-0.98%) |
Apr 16, 2021 | 178.01 | 178.01 | 175.12 | 177.47 | 1,001,210 | +3.08(+1.76%) |
Apr 15, 2021 | 172.42 | 174.60 | 170.63 | 174.39 | 926,655 | +2.59(+1.51%) |
Apr 14, 2021 | 170.69 | 172.57 | 169.20 | 171.79 | 1,243,881 | +2.16(+1.27%) |
Apr 13, 2021 | 167.86 | 169.91 | 167.42 | 169.63 | 599,404 | +1.58(+0.94%) |
Apr 12, 2021 | 169.20 | 169.32 | 167.16 | 168.05 | 806,185 | -1.15(-0.68%) |
Apr 09, 2021 | 167.62 | 169.43 | 166.56 | 169.20 | 886,739 | +0.82(+0.49%) |
Apr 08, 2021 | 170.06 | 170.06 | 166.06 | 168.38 | 811,636 | +4.12(+2.51%) |
Apr 07, 2021 | 165.20 | 165.21 | 163.81 | 164.26 | 501,579 | -1.16(-0.70%) |
Apr 06, 2021 | 164.72 | 165.46 | 163.53 | 165.42 | 814,671 | -0.01(-0.01%) |
Apr 05, 2021 | 164.34 | 166.64 | 163.47 | 165.43 | 730,283 | +2.02(+1.23%) |
Apr 01, 2021 | 161.67 | 163.61 | 160.66 | 163.41 | 749,456 | +3.56(+2.23%) |
Mar 31, 2021 | 159.87 | 160.48 | 158.22 | 159.85 | 791,517 | +0.90(+0.56%) |
Mar 30, 2021 | 158.14 | 159.45 | 155.60 | 158.96 | 569,709 | -0.23(-0.15%) |
Mar 29, 2021 | 161.77 | 162.95 | 157.97 | 159.19 | 852,302 | -2.74(-1.69%) |
Mar 26, 2021 | 153.10 | 162.05 | 152.95 | 161.93 | 1,392,113 | +7.98(+5.19%) |
Mar 25, 2021 | 150.46 | 154.69 | 149.03 | 153.94 | 1,041,619 | +3.10(+2.05%) |
Mar 24, 2021 | 151.16 | 153.95 | 150.55 | 150.85 | 849,276 | +0.34(+0.22%) |
Mar 23, 2021 | 153.20 | 154.24 | 149.66 | 150.51 | 801,775 | -3.12(-2.03%) |
Mar 22, 2021 | 152.57 | 154.65 | 151.59 | 153.63 | 663,194 | +1.22(+0.80%) |
Mar 19, 2021 | 150.71 | 153.75 | 149.24 | 152.41 | 1,724,641 | +0.90(+0.59%) |
Mar 18, 2021 | 151.71 | 154.22 | 151.02 | 151.51 | 794,548 | -3.18(-2.06%) |
Mar 17, 2021 | 154.45 | 154.92 | 151.97 | 154.69 | 742,075 | -0.55(-0.35%) |
Mar 16, 2021 | 156.36 | 156.43 | 154.33 | 155.25 | 544,078 | -0.29(-0.19%) |
Mar 15, 2021 | 154.01 | 155.60 | 152.86 | 155.53 | 523,109 | +1.17(+0.76%) |
Mar 12, 2021 | 155.29 | 156.24 | 153.34 | 154.37 | 663,498 | +0.07(+0.04%) |
Mar 11, 2021 | 151.52 | 155.29 | 150.62 | 154.30 | 729,004 | +3.42(+2.27%) |
Mar 10, 2021 | 149.25 | 152.64 | 148.80 | 150.88 | 709,907 | +1.90(+1.28%) |
Mar 09, 2021 | 150.33 | 151.72 | 148.69 | 148.98 | 880,487 | -0.65(-0.43%) |
Mar 08, 2021 | 148.59 | 151.61 | 147.47 | 149.62 | 802,731 | +0.64(+0.43%) |
Mar 05, 2021 | 148.35 | 149.73 | 143.91 | 148.99 | 923,962 | +2.93(+2.01%) |
Mar 04, 2021 | 149.37 | 150.24 | 143.61 | 146.05 | 1,109,172 | -4.07(-2.71%) |
Mar 03, 2021 | 150.92 | 151.42 | 148.89 | 150.12 | 996,520 | -1.39(-0.92%) |
Mar 02, 2021 | 154.31 | 155.09 | 151.26 | 151.51 | 727,568 | -3.35(-2.16%) |
Mar 01, 2021 | 154.41 | 156.10 | 152.98 | 154.86 | 815,852 | +3.55(+2.35%) |
Feb 26, 2021 | 153.26 | 154.03 | 150.13 | 151.31 | 990,012 | +0.00(+0.00%) |
Feb 25, 2021 | 155.25 | 155.67 | 150.94 | 151.31 | 818,410 | -5.03(-3.21%) |
Feb 24, 2021 | 149.13 | 156.94 | 148.53 | 156.34 | 726,829 | +5.13(+3.39%) |
Feb 23, 2021 | 152.44 | 152.44 | 148.56 | 151.20 | 802,839 | -2.06(-1.34%) |
Feb 22, 2021 | 152.57 | 154.67 | 152.30 | 153.26 | 663,150 | -1.38(-0.89%) |
Feb 19, 2021 | 151.27 | 156.25 | 150.84 | 154.64 | 1,076,219 | +3.94(+2.62%) |
Feb 18, 2021 | 150.84 | 152.07 | 150.60 | 150.69 | 698,808 | -1.16(-0.77%) |
Feb 17, 2021 | 149.25 | 152.55 | 148.43 | 151.86 | 905,731 | +1.86(+1.24%) |
Feb 16, 2021 | 149.85 | 150.81 | 148.78 | 150.00 | 769,212 | +0.51(+0.34%) |
Feb 12, 2021 | 151.05 | 151.05 | 148.54 | 149.49 | 596,375 | -1.45(-0.96%) |
Feb 11, 2021 | 151.01 | 151.13 | 148.29 | 150.94 | 759,232 | -0.41(-0.27%) |
Feb 10, 2021 | 149.36 | 151.94 | 148.44 | 151.36 | 1,075,080 | +5.56(+3.81%) |
Feb 09, 2021 | 144.67 | 145.98 | 143.59 | 145.80 | 783,051 | +1.12(+0.78%) |
Feb 08, 2021 | 146.30 | 148.10 | 144.32 | 144.67 | 1,492,964 | -0.56(-0.38%) |
Feb 05, 2021 | 145.52 | 145.52 | 141.91 | 145.23 | 655,836 | +0.95(+0.66%) |
Feb 04, 2021 | 140.17 | 144.29 | 139.31 | 144.28 | 1,259,619 | +8.65(+6.38%) |
Feb 03, 2021 | 135.19 | 136.52 | 134.07 | 135.63 | 798,632 | -0.43(-0.32%) |
Feb 02, 2021 | 133.47 | 136.99 | 133.11 | 136.06 | 741,495 | +3.16(+2.37%) |
Feb 01, 2021 | 128.40 | 134.01 | 127.66 | 132.91 | 1,279,310 | +6.25(+4.94%) |
Jan 29, 2021 | 128.06 | 129.30 | 125.27 | 126.65 | 1,152,624 | -2.73(-2.11%) |
Jan 28, 2021 | 128.55 | 131.22 | 127.61 | 129.39 | 1,025,655 | +1.42(+1.11%) |
Jan 27, 2021 | 127.15 | 129.18 | 125.40 | 127.96 | 1,001,457 | -1.17(-0.91%) |
Jan 26, 2021 | 130.96 | 130.96 | 128.15 | 129.14 | 479,577 | -0.95(-0.73%) |
Jan 25, 2021 | 130.66 | 131.80 | 129.71 | 130.09 | 634,229 | -0.09(-0.07%) |
Jan 22, 2021 | 131.30 | 132.03 | 130.18 | 130.18 | 836,609 | -2.26(-1.71%) |
Jan 21, 2021 | 130.67 | 132.56 | 129.64 | 132.44 | 779,826 | +1.46(+1.12%) |
Jan 20, 2021 | 128.76 | 131.61 | 128.04 | 130.97 | 805,266 | +3.06(+2.39%) |
Jan 19, 2021 | 128.38 | 129.75 | 125.07 | 127.91 | 815,331 | -0.66(-0.52%) |
Jan 15, 2021 | 129.11 | 129.52 | 126.18 | 128.58 | 843,054 | -1.10(-0.85%) |
Jan 14, 2021 | 130.04 | 131.03 | 129.34 | 129.68 | 704,498 | -0.14(-0.11%) |
Jan 13, 2021 | 129.27 | 131.05 | 129.00 | 129.82 | 1,011,143 | +0.51(+0.39%) |
Jan 12, 2021 | 128.21 | 130.58 | 127.86 | 129.31 | 678,206 | +0.74(+0.58%) |
Jan 11, 2021 | 127.95 | 130.02 | 127.71 | 128.57 | 713,505 | -0.91(-0.70%) |
Jan 08, 2021 | 127.16 | 130.58 | 126.98 | 129.47 | 1,038,900 | +2.52(+1.99%) |
Jan 07, 2021 | 124.21 | 127.58 | 123.69 | 126.95 | 1,541,271 | +2.95(+2.38%) |
Jan 06, 2021 | 122.38 | 125.41 | 122.38 | 124.00 | 1,002,330 | +1.02(+0.83%) |
Jan 05, 2021 | 121.39 | 123.45 | 120.88 | 122.98 | 1,066,781 | +0.65(+0.53%) |
Jan 04, 2021 | 126.74 | 127.76 | 120.69 | 122.33 | 1,116,275 | -4.45(-3.51%) |
Dec 31, 2020 | 126.78 | 126.78 | 126.78 | 502,738 | +1.72(+1.38%) | |
Dec 30, 2020 | 124.41 | 126.47 | 124.09 | 125.06 | 502,738 | +0.51(+0.41%) |
Dec 29, 2020 | 126.99 | 128.80 | 123.94 | 124.55 | 769,821 | -1.53(-1.21%) |
Dec 28, 2020 | 125.78 | 126.51 | 124.70 | 126.08 | 991,277 | +1.76(+1.42%) |
Dec 24, 2020 | 125.50 | 125.57 | 123.37 | 124.32 | 408,429 | -0.60(-0.48%) |
Dec 23, 2020 | 126.41 | 127.55 | 124.74 | 124.91 | 813,440 | -0.87(-0.69%) |
Dec 22, 2020 | 126.36 | 126.64 | 124.55 | 125.78 | 1,254,860 | -0.23(-0.18%) |
Dec 21, 2020 | 126.74 | 127.11 | 124.38 | 126.01 | 1,199,373 | -3.25(-2.52%) |
Dec 18, 2020 | 130.69 | 131.44 | 128.20 | 129.26 | 2,181,130 | -0.84(-0.64%) |
Dec 17, 2020 | 124.01 | 130.23 | 124.01 | 130.10 | 920,717 | +2.87(+2.25%) |
Dec 16, 2020 | 127.66 | 128.12 | 126.76 | 127.23 | 592,583 | -0.55(-0.43%) |
Dec 15, 2020 | 127.16 | 128.19 | 126.75 | 127.78 | 675,743 | +1.06(+0.84%) |
Dec 14, 2020 | 126.57 | 129.01 | 125.78 | 126.72 | 974,058 | +0.99(+0.79%) |
Dec 11, 2020 | 125.75 | 126.61 | 123.92 | 125.73 | 716,336 | -0.97(-0.77%) |
Dec 10, 2020 | 126.50 | 127.34 | 125.92 | 126.70 | 564,086 | -0.23(-0.18%) |
Dec 09, 2020 | 127.94 | 128.39 | 126.12 | 126.93 | 715,028 | -0.95(-0.74%) |
Dec 08, 2020 | 128.52 | 129.21 | 127.29 | 127.89 | 1,250,936 | +0.00(+0.00%) |
Dec 07, 2020 | 128.18 | 129.63 | 126.98 | 127.89 | 771,787 | -0.54(-0.42%) |
Dec 04, 2020 | 126.55 | 129.27 | 126.36 | 128.42 | 961,872 | +2.16(+1.71%) |
Dec 03, 2020 | 125.84 | 127.89 | 125.77 | 126.26 | 634,998 | +0.04(+0.03%) |
Dec 02, 2020 | 126.95 | 127.25 | 125.64 | 126.22 | 610,240 | -0.78(-0.61%) |