Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 190.91 | 195.84 | 189.78 | 191.13 | 219,244 | -1.47(-0.76%) |
Nov 29, 2021 | 199.85 | 199.85 | 192.35 | 192.60 | 246,995 | -3.12(-1.60%) |
Nov 26, 2021 | 191.44 | 198.11 | 190.99 | 195.73 | 83,658 | -4.41(-2.20%) |
Nov 24, 2021 | 200.72 | 202.18 | 198.84 | 200.14 | 136,939 | -1.25(-0.62%) |
Nov 23, 2021 | 200.99 | 205.43 | 200.16 | 201.39 | 203,402 | -0.38(-0.19%) |
Nov 22, 2021 | 190.73 | 202.99 | 187.66 | 201.77 | 258,397 | +14.81(+7.92%) |
Nov 19, 2021 | 185.71 | 188.37 | 182.43 | 186.96 | 224,554 | -0.75(-0.40%) |
Nov 18, 2021 | 186.30 | 190.92 | 187.67 | 187.72 | 356,592 | +2.62(+1.41%) |
Nov 17, 2021 | 204.06 | 204.31 | 181.61 | 185.10 | 418,672 | -22.10(-10.67%) |
Nov 16, 2021 | 201.37 | 207.48 | 200.69 | 207.20 | 199,913 | +6.07(+3.02%) |
Nov 15, 2021 | 203.28 | 205.45 | 200.34 | 201.13 | 109,241 | -1.72(-0.85%) |
Nov 12, 2021 | 201.21 | 203.26 | 199.83 | 202.85 | 104,642 | +3.29(+1.65%) |
Nov 11, 2021 | 200.34 | 203.26 | 199.55 | 199.56 | 103,577 | +0.19(+0.09%) |
Nov 10, 2021 | 197.95 | 199.37 | 174,618 | +0.99(+0.50%) | ||
Nov 09, 2021 | 196.70 | 199.89 | 196.20 | 198.38 | 166,856 | +1.86(+0.95%) |
Nov 08, 2021 | 194.79 | 197.74 | 194.06 | 196.52 | 144,338 | +3.53(+1.83%) |
Nov 05, 2021 | 195.93 | 198.87 | 192.88 | 193.00 | 203,315 | -1.04(-0.54%) |
Nov 04, 2021 | 194.60 | 196.16 | 190.20 | 194.03 | 184,688 | -0.44(-0.23%) |
Nov 03, 2021 | 186.18 | 197.14 | 185.42 | 194.47 | 191,699 | +7.37(+3.94%) |
Nov 02, 2021 | 184.66 | 190.17 | 181.35 | 187.11 | 186,078 | +2.07(+1.12%) |
Nov 01, 2021 | 177.33 | 189.63 | 176.15 | 185.04 | 261,625 | +8.89(+5.05%) |
Oct 29, 2021 | 174.72 | 180.56 | 173.11 | 176.15 | 195,312 | +0.53(+0.30%) |
Oct 28, 2021 | 183.31 | 183.31 | 171.56 | 175.62 | 224,392 | -0.97(-0.55%) |
Oct 27, 2021 | 184.18 | 184.81 | 174.35 | 176.59 | 217,167 | -8.32(-4.50%) |
Oct 26, 2021 | 199.43 | 184.29 | 184.90 | 124,440 | -14.03(-7.05%) | |
Oct 25, 2021 | 196.84 | 199.49 | 196.13 | 198.93 | 102,955 | +2.50(+1.27%) |
Oct 22, 2021 | 194.10 | 198.20 | 193.97 | 196.43 | 120,943 | +1.52(+0.78%) |
Oct 21, 2021 | 188.86 | 195.14 | 187.26 | 194.91 | 220,887 | +8.59(+4.61%) |
Oct 20, 2021 | 181.63 | 188.10 | 181.63 | 186.32 | 158,475 | +6.57(+3.66%) |
Oct 19, 2021 | 178.42 | 180.58 | 175.68 | 179.75 | 164,656 | +4.09(+2.33%) |
Oct 18, 2021 | 177.00 | 179.44 | 174.64 | 175.66 | 227,014 | -2.45(-1.37%) |
Oct 15, 2021 | 184.40 | 184.40 | 177.87 | 178.11 | 194,406 | -0.67(-0.37%) |
Oct 14, 2021 | 182.24 | 182.24 | 178.27 | 178.78 | 132,572 | -1.93(-1.07%) |
Oct 13, 2021 | 183.92 | 183.92 | 179.48 | 180.71 | 86,263 | -3.33(-1.81%) |
Oct 12, 2021 | 183.00 | 184.16 | 180.42 | 184.04 | 145,097 | +0.96(+0.52%) |
Oct 11, 2021 | 186.26 | 189.07 | 182.39 | 183.08 | 120,965 | -4.21(-2.25%) |
Oct 08, 2021 | 187.85 | 191.50 | 186.97 | 187.29 | 82,330 | -0.73(-0.39%) |
Oct 07, 2021 | 186.79 | 189.67 | 185.92 | 188.03 | 110,414 | +3.11(+1.68%) |
Oct 06, 2021 | 184.14 | 186.70 | 182.22 | 184.91 | 124,569 | -0.09(-0.05%) |
Oct 05, 2021 | 189.42 | 189.63 | 182.41 | 185.00 | 170,783 | -3.07(-1.63%) |
Oct 04, 2021 | 183.38 | 189.07 | 183.24 | 188.07 | 93,425 | +3.59(+1.94%) |
Oct 01, 2021 | 186.17 | 186.79 | 179.89 | 184.48 | 186,878 | +0.42(+0.23%) |
Sep 30, 2021 | 197.50 | 199.21 | 183.25 | 184.06 | 292,234 | -16.54(-8.24%) |
Sep 29, 2021 | 197.39 | 202.21 | 196.58 | 200.60 | 169,980 | +4.35(+2.22%) |
Sep 28, 2021 | 197.39 | 200.62 | 193.42 | 196.25 | 137,796 | -1.81(-0.91%) |
Sep 27, 2021 | 192.22 | 198.35 | 190.73 | 198.06 | 169,038 | +7.80(+4.10%) |
Sep 24, 2021 | 190.42 | 192.18 | 187.68 | 190.26 | 109,824 | +0.91(+0.48%) |
Sep 23, 2021 | 188.69 | 194.03 | 188.69 | 189.35 | 177,443 | +0.86(+0.46%) |
Sep 22, 2021 | 183.19 | 191.60 | 183.19 | 188.49 | 269,146 | +8.56(+4.76%) |
Sep 21, 2021 | 178.36 | 182.16 | 175.28 | 179.93 | 189,620 | +5.75(+3.30%) |
Sep 20, 2021 | 174.46 | 177.15 | 171.28 | 174.18 | 131,498 | -4.53(-2.53%) |
Sep 17, 2021 | 176.96 | 179.86 | 176.56 | 178.70 | 374,883 | +3.87(+2.21%) |
Sep 16, 2021 | 169.37 | 175.90 | 168.18 | 174.83 | 174,356 | +7.84(+4.69%) |
Sep 15, 2021 | 162.12 | 167.16 | 161.65 | 167.00 | 197,334 | +6.10(+3.79%) |
Sep 14, 2021 | 162.34 | 164.10 | 159.08 | 160.89 | 124,290 | +0.23(+0.15%) |
Sep 13, 2021 | 158.29 | 160.80 | 154.29 | 160.66 | 120,660 | +5.59(+3.61%) |
Sep 10, 2021 | 157.44 | 158.73 | 154.86 | 155.06 | 81,910 | -1.05(-0.67%) |
Sep 09, 2021 | 155.63 | 160.54 | 155.63 | 156.11 | 82,288 | -0.88(-0.56%) |
Sep 08, 2021 | 153.97 | 156.97 | 151.27 | 156.99 | 123,865 | +2.52(+1.63%) |
Sep 07, 2021 | 157.96 | 161.24 | 154.40 | 154.47 | 94,535 | -3.50(-2.21%) |
Sep 03, 2021 | 157.12 | 159.63 | 154.79 | 157.97 | 74,820 | -0.07(-0.04%) |
Sep 02, 2021 | 161.24 | 162.00 | 157.54 | 158.04 | 119,716 | -3.62(-2.24%) |
Sep 01, 2021 | 162.94 | 164.33 | 160.90 | 161.66 | 113,035 | -0.41(-0.25%) |
Aug 31, 2021 | 162.01 | 163.94 | 159.22 | 162.08 | 172,696 | +0.90(+0.56%) |
Aug 30, 2021 | 163.42 | 163.42 | 159.70 | 161.18 | 117,932 | -1.32(-0.81%) |
Aug 27, 2021 | 158.18 | 163.24 | 158.00 | 162.50 | 139,683 | +4.16(+2.62%) |
Aug 26, 2021 | 160.53 | 162.13 | 157.83 | 158.34 | 94,260 | -3.26(-2.01%) |
Aug 25, 2021 | 162.92 | 164.38 | 160.86 | 161.60 | 104,680 | -0.24(-0.15%) |
Aug 24, 2021 | 159.81 | 162.73 | 159.04 | 161.84 | 142,879 | +3.33(+2.10%) |
Aug 23, 2021 | 156.42 | 159.03 | 153.78 | 158.51 | 140,996 | +3.05(+1.96%) |
Aug 20, 2021 | 155.86 | 157.21 | 152.67 | 155.46 | 143,014 | -1.63(-1.04%) |
Aug 19, 2021 | 157.40 | 159.13 | 154.50 | 157.09 | 178,541 | -2.59(-1.62%) |
Aug 18, 2021 | 162.29 | 166.84 | 159.20 | 159.68 | 167,376 | -1.73(-1.07%) |
Aug 17, 2021 | 168.82 | 170.30 | 159.25 | 161.41 | 166,395 | -9.94(-5.80%) |
Aug 16, 2021 | 166.19 | 172.74 | 163.28 | 171.35 | 189,538 | +4.23(+2.53%) |
Aug 13, 2021 | 172.12 | 172.12 | 165.71 | 167.12 | 127,685 | -4.21(-2.46%) |
Aug 12, 2021 | 168.72 | 171.97 | 166.60 | 171.33 | 156,606 | +3.21(+1.91%) |
Aug 11, 2021 | 168.49 | 169.21 | 165.65 | 168.13 | 126,966 | +0.30(+0.18%) |
Aug 10, 2021 | 162.27 | 169.02 | 162.27 | 167.82 | 140,391 | +4.17(+2.55%) |
Aug 09, 2021 | 161.33 | 165.40 | 157.75 | 163.65 | 176,856 | +0.68(+0.42%) |
Aug 06, 2021 | 165.06 | 166.88 | 160.25 | 162.97 | 180,128 | +0.88(+0.54%) |
Aug 05, 2021 | 161.22 | 164.69 | 159.86 | 162.09 | 165,285 | +2.87(+1.80%) |
Aug 04, 2021 | 163.41 | 165.70 | 157.62 | 159.22 | 220,873 | -6.12(-3.70%) |
Aug 03, 2021 | 168.19 | 170.17 | 164.72 | 165.34 | 345,359 | -2.24(-1.34%) |
Aug 02, 2021 | 170.84 | 175.98 | 167.18 | 167.58 | 250,762 | -2.28(-1.34%) |
Jul 30, 2021 | 167.45 | 171.69 | 165.02 | 169.86 | 205,317 | +4.40(+2.66%) |
Jul 29, 2021 | 162.93 | 167.18 | 158.64 | 165.46 | 231,526 | +4.16(+2.58%) |
Jul 28, 2021 | 163.30 | 164.79 | 156.55 | 161.29 | 259,153 | -0.60(-0.37%) |
Jul 27, 2021 | 161.54 | 162.24 | 158.62 | 161.89 | 201,499 | -0.01(-0.01%) |
Jul 26, 2021 | 163.57 | 165.49 | 159.29 | 161.90 | 226,112 | -3.04(-1.84%) |
Jul 23, 2021 | 167.53 | 168.96 | 163.63 | 164.94 | 175,005 | -0.92(-0.55%) |
Jul 22, 2021 | 170.58 | 171.08 | 165.29 | 165.86 | 185,508 | -5.72(-3.33%) |
Jul 21, 2021 | 169.59 | 177.88 | 169.28 | 171.58 | 346,268 | +5.71(+3.44%) |
Jul 20, 2021 | 158.65 | 168.71 | 157.77 | 165.87 | 248,008 | +7.77(+4.92%) |
Jul 19, 2021 | 154.67 | 162.00 | 153.52 | 158.10 | 212,852 | -0.36(-0.23%) |
Jul 16, 2021 | 163.20 | 163.61 | 157.38 | 158.46 | 185,502 | -2.60(-1.61%) |
Jul 15, 2021 | 163.54 | 168.12 | 158.47 | 161.06 | 175,060 | -3.36(-2.05%) |
Jul 14, 2021 | 165.34 | 168.19 | 163.76 | 164.42 | 179,394 | +0.66(+0.41%) |
Jul 13, 2021 | 166.70 | 167.23 | 163.18 | 163.76 | 177,933 | -3.55(-2.12%) |
Jul 12, 2021 | 168.41 | 172.79 | 165.09 | 167.31 | 299,757 | -2.62(-1.54%) |
Jul 09, 2021 | 162.23 | 170.84 | 162.23 | 169.93 | 307,390 | +10.70(+6.72%) |
Jul 08, 2021 | 146.22 | 161.85 | 143.49 | 159.23 | 387,847 | +12.27(+8.35%) |
Jul 07, 2021 | 144.59 | 148.81 | 142.87 | 146.96 | 275,444 | +0.62(+0.43%) |
Jul 06, 2021 | 155.93 | 155.93 | 146.32 | 146.34 | 237,969 | -9.60(-6.16%) |
Jul 02, 2021 | 156.61 | 158.89 | 155.42 | 155.94 | 152,610 | -0.15(-0.09%) |
Jul 01, 2021 | 151.88 | 157.03 | 151.88 | 156.08 | 172,770 | +5.10(+3.38%) |
Jun 30, 2021 | 146.98 | 151.33 | 146.72 | 150.98 | 232,136 | +3.50(+2.37%) |
Jun 29, 2021 | 149.95 | 151.04 | 147.18 | 147.48 | 142,632 | -2.19(-1.46%) |
Jun 28, 2021 | 154.65 | 154.65 | 148.57 | 149.67 | 360,981 | -4.89(-3.16%) |
Jun 25, 2021 | 151.63 | 156.41 | 150.79 | 154.56 | 497,338 | +3.92(+2.60%) |
Jun 24, 2021 | 150.93 | 151.47 | 148.01 | 150.64 | 214,955 | -0.16(-0.10%) |
Jun 23, 2021 | 149.51 | 152.03 | 146.44 | 150.79 | 176,453 | +2.11(+1.42%) |
Jun 22, 2021 | 146.32 | 149.01 | 144.33 | 148.68 | 154,921 | +2.42(+1.65%) |
Jun 21, 2021 | 141.41 | 148.31 | 141.41 | 146.27 | 174,265 | +5.45(+3.87%) |
Jun 18, 2021 | 141.75 | 145.67 | 139.80 | 140.81 | 263,085 | -4.76(-3.27%) |
Jun 17, 2021 | 152.84 | 152.84 | 144.56 | 145.57 | 288,454 | -7.07(-4.63%) |
Jun 16, 2021 | 151.18 | 153.18 | 148.71 | 152.64 | 154,893 | +0.76(+0.50%) |
Jun 15, 2021 | 149.84 | 152.50 | 146.73 | 151.88 | 123,525 | +3.17(+2.13%) |
Jun 14, 2021 | 155.25 | 155.25 | 148.11 | 148.71 | 129,164 | -6.54(-4.21%) |
Jun 11, 2021 | 152.28 | 155.29 | 151.95 | 155.25 | 162,728 | +4.96(+3.30%) |
Jun 10, 2021 | 154.60 | 154.60 | 149.93 | 150.29 | 97,859 | -2.88(-1.88%) |
Jun 09, 2021 | 155.48 | 155.48 | 152.12 | 153.18 | 109,509 | -1.88(-1.21%) |
Jun 08, 2021 | 153.57 | 156.68 | 151.67 | 155.06 | 127,235 | +1.89(+1.23%) |
Jun 07, 2021 | 156.80 | 158.35 | 151.83 | 153.17 | 141,911 | -3.51(-2.24%) |
Jun 04, 2021 | 160.26 | 160.26 | 155.33 | 156.68 | 172,718 | -2.35(-1.48%) |
Jun 03, 2021 | 158.96 | 160.20 | 156.65 | 159.03 | 83,572 | -0.82(-0.51%) |
Jun 02, 2021 | 165.17 | 165.55 | 159.03 | 159.85 | 261,463 | -4.87(-2.96%) |
Jun 01, 2021 | 157.45 | 165.30 | 155.45 | 164.72 | 351,797 | +8.80(+5.64%) |
May 28, 2021 | 160.05 | 160.05 | 153.78 | 155.92 | 262,202 | -1.71(-1.09%) |
May 27, 2021 | 160.06 | 160.06 | 157.09 | 157.63 | 322,061 | +0.30(+0.19%) |
May 26, 2021 | 159.12 | 159.57 | 156.47 | 157.32 | 167,190 | +0.34(+0.22%) |
May 25, 2021 | 161.87 | 164.57 | 156.94 | 156.98 | 126,594 | -3.39(-2.12%) |
May 24, 2021 | 158.55 | 161.08 | 157.28 | 160.38 | 88,364 | +1.94(+1.23%) |
May 21, 2021 | 158.90 | 161.96 | 156.62 | 158.44 | 191,311 | +3.94(+2.55%) |
May 20, 2021 | 157.87 | 159.66 | 153.60 | 154.50 | 116,973 | -3.26(-2.07%) |
May 19, 2021 | 158.50 | 158.99 | 155.39 | 157.75 | 132,202 | -5.47(-3.35%) |
May 18, 2021 | 166.61 | 167.33 | 163.11 | 163.23 | 134,094 | -3.21(-1.93%) |
May 17, 2021 | 162.09 | 166.90 | 161.67 | 166.44 | 127,833 | +3.36(+2.06%) |
May 14, 2021 | 158.73 | 164.10 | 157.13 | 163.08 | 99,991 | +6.19(+3.94%) |
May 13, 2021 | 153.70 | 158.35 | 152.46 | 156.90 | 113,358 | +3.94(+2.58%) |
May 12, 2021 | 158.88 | 160.53 | 151.61 | 152.95 | 157,688 | -6.18(-3.88%) |
May 11, 2021 | 158.65 | 160.01 | 153.84 | 159.13 | 78,178 | -2.97(-1.83%) |
May 10, 2021 | 164.70 | 165.62 | 161.25 | 162.09 | 124,385 | -3.29(-1.99%) |
May 07, 2021 | 168.86 | 170.42 | 164.75 | 165.38 | 132,571 | -5.26(-3.08%) |
May 06, 2021 | 167.25 | 170.74 | 162.67 | 170.64 | 142,136 | +4.45(+2.68%) |
May 05, 2021 | 167.62 | 169.89 | 165.19 | 166.19 | 147,227 | +0.62(+0.38%) |
May 04, 2021 | 162.83 | 165.90 | 158.33 | 165.57 | 71,897 | +2.50(+1.53%) |
May 03, 2021 | 163.36 | 167.85 | 162.14 | 163.07 | 188,532 | +2.91(+1.82%) |
Apr 30, 2021 | 164.63 | 165.74 | 159.74 | 160.16 | 244,554 | -4.34(-2.64%) |
Apr 29, 2021 | 167.11 | 169.00 | 158.82 | 164.50 | 139,459 | -0.47(-0.28%) |
Apr 28, 2021 | 161.39 | 165.49 | 161.38 | 164.97 | 81,272 | +3.23(+2.00%) |
Apr 27, 2021 | 160.94 | 164.96 | 160.27 | 161.74 | 87,746 | +1.69(+1.05%) |
Apr 26, 2021 | 159.03 | 163.64 | 159.03 | 160.06 | 71,905 | +1.44(+0.91%) |
Apr 23, 2021 | 155.19 | 160.24 | 151.24 | 158.61 | 163,172 | +4.99(+3.25%) |
Apr 22, 2021 | 158.51 | 159.76 | 153.08 | 153.63 | 118,280 | -4.20(-2.66%) |
Apr 21, 2021 | 154.46 | 159.54 | 154.46 | 157.83 | 118,307 | +2.67(+1.72%) |
Apr 20, 2021 | 162.20 | 163.65 | 151.47 | 155.16 | 304,403 | -6.50(-4.02%) |
Apr 19, 2021 | 160.98 | 162.47 | 157.28 | 161.66 | 118,005 | -0.06(-0.04%) |
Apr 16, 2021 | 161.96 | 164.53 | 158.55 | 161.72 | 107,210 | +1.33(+0.83%) |
Apr 15, 2021 | 161.87 | 161.87 | 157.04 | 160.39 | 80,970 | -0.57(-0.36%) |
Apr 14, 2021 | 156.42 | 161.88 | 155.77 | 160.96 | 78,191 | +5.37(+3.45%) |
Apr 13, 2021 | 160.70 | 161.79 | 154.32 | 155.60 | 87,448 | -4.44(-2.77%) |
Apr 12, 2021 | 159.46 | 160.38 | 157.50 | 160.04 | 50,175 | +0.57(+0.36%) |
Apr 09, 2021 | 154.10 | 159.67 | 153.84 | 159.46 | 122,892 | +6.24(+4.07%) |
Apr 08, 2021 | 149.98 | 153.34 | 148.96 | 153.23 | 101,513 | +2.91(+1.93%) |
Apr 07, 2021 | 152.24 | 152.39 | 148.30 | 150.32 | 111,821 | -2.05(-1.34%) |
Apr 06, 2021 | 152.11 | 154.75 | 151.23 | 152.37 | 79,242 | -1.32(-0.86%) |
Apr 05, 2021 | 155.19 | 155.55 | 151.59 | 153.69 | 88,571 | +0.87(+0.57%) |
Apr 01, 2021 | 154.64 | 155.01 | 150.66 | 152.82 | 127,196 | -1.13(-0.73%) |
Mar 31, 2021 | 154.87 | 156.90 | 152.51 | 153.95 | 180,538 | -0.54(-0.35%) |
Mar 30, 2021 | 148.23 | 155.26 | 146.41 | 154.49 | 123,004 | +7.22(+4.90%) |
Mar 29, 2021 | 153.81 | 157.01 | 147.05 | 147.26 | 129,391 | -6.89(-4.47%) |
Mar 26, 2021 | 152.12 | 154.46 | 149.57 | 154.15 | 103,315 | +4.50(+3.01%) |
Mar 25, 2021 | 140.53 | 151.23 | 139.82 | 149.66 | 174,871 | +7.72(+5.44%) |
Mar 24, 2021 | 148.95 | 150.41 | 141.86 | 141.94 | 175,572 | -4.85(-3.30%) |
Mar 23, 2021 | 150.45 | 153.11 | 144.93 | 146.79 | 172,896 | -7.00(-4.55%) |
Mar 22, 2021 | 160.80 | 161.75 | 150.15 | 153.79 | 133,890 | -6.52(-4.07%) |
Mar 19, 2021 | 162.73 | 164.33 | 158.27 | 160.31 | 337,722 | -1.52(-0.94%) |
Mar 18, 2021 | 168.51 | 169.90 | 160.56 | 161.83 | 99,579 | -7.47(-4.41%) |
Mar 17, 2021 | 166.23 | 169.44 | 162.91 | 169.31 | 94,475 | +5.57(+3.40%) |
Mar 16, 2021 | 168.39 | 168.39 | 162.05 | 163.73 | 114,737 | -5.75(-3.39%) |
Mar 15, 2021 | 168.65 | 169.63 | 164.91 | 169.48 | 148,058 | +0.16(+0.09%) |
Mar 12, 2021 | 168.49 | 170.78 | 165.92 | 169.32 | 103,212 | +1.38(+0.82%) |
Mar 11, 2021 | 166.35 | 168.03 | 156.60 | 167.95 | 309,447 | +3.64(+2.21%) |
Mar 10, 2021 | 159.18 | 167.01 | 158.28 | 164.31 | 181,274 | +7.40(+4.71%) |
Mar 09, 2021 | 161.18 | 162.35 | 154.47 | 156.91 | 329,629 | -1.51(-0.96%) |
Mar 08, 2021 | 155.13 | 160.83 | 152.20 | 158.43 | 477,086 | +5.08(+3.32%) |
Mar 05, 2021 | 148.52 | 153.93 | 146.88 | 153.34 | 281,247 | +7.21(+4.93%) |
Mar 04, 2021 | 146.84 | 150.17 | 141.22 | 146.13 | 142,563 | -2.20(-1.49%) |
Mar 03, 2021 | 149.30 | 154.26 | 148.34 | 148.34 | 136,355 | +0.09(+0.06%) |
Mar 02, 2021 | 152.90 | 153.31 | 148.12 | 148.25 | 247,340 | -4.92(-3.21%) |
Mar 01, 2021 | 152.28 | 155.44 | 150.49 | 153.17 | 111,615 | +4.44(+2.98%) |
Feb 26, 2021 | 148.85 | 153.17 | 145.46 | 148.73 | 188,591 | +1.50(+1.02%) |
Feb 25, 2021 | 154.08 | 154.81 | 144.28 | 147.23 | 218,249 | -6.29(-4.10%) |
Feb 24, 2021 | 146.72 | 155.23 | 145.88 | 153.52 | 133,758 | +8.04(+5.53%) |
Feb 23, 2021 | 142.07 | 146.66 | 138.21 | 145.47 | 169,198 | +2.15(+1.50%) |
Feb 22, 2021 | 144.59 | 147.97 | 142.33 | 143.32 | 146,076 | -1.49(-1.03%) |
Feb 19, 2021 | 140.76 | 146.02 | 140.39 | 144.81 | 162,378 | +4.64(+3.31%) |
Feb 18, 2021 | 141.55 | 143.59 | 138.05 | 140.17 | 173,251 | -2.76(-1.93%) |
Feb 17, 2021 | 147.06 | 147.44 | 141.99 | 142.93 | 210,359 | -5.66(-3.81%) |
Feb 16, 2021 | 152.16 | 154.51 | 147.80 | 148.59 | 148,712 | -1.78(-1.19%) |
Feb 12, 2021 | 148.31 | 151.31 | 147.52 | 150.37 | 118,420 | +0.63(+0.42%) |
Feb 11, 2021 | 147.56 | 150.44 | 144.53 | 149.74 | 155,177 | +2.70(+1.83%) |
Feb 10, 2021 | 153.15 | 153.35 | 146.48 | 147.04 | 144,121 | -5.98(-3.91%) |
Feb 09, 2021 | 154.91 | 157.63 | 151.87 | 153.02 | 114,898 | -1.95(-1.26%) |
Feb 08, 2021 | 144.78 | 155.12 | 143.56 | 154.97 | 314,821 | +10.85(+7.53%) |
Feb 05, 2021 | 141.44 | 147.35 | 139.73 | 144.12 | 282,441 | +3.45(+2.45%) |
Feb 04, 2021 | 131.44 | 141.71 | 126.87 | 140.67 | 365,440 | +2.08(+1.50%) |
Feb 03, 2021 | 136.02 | 139.83 | 131.70 | 138.59 | 259,271 | +3.38(+2.50%) |
Feb 02, 2021 | 141.57 | 142.09 | 132.42 | 135.21 | 182,923 | -4.79(-3.42%) |
Feb 01, 2021 | 135.32 | 141.07 | 134.99 | 140.00 | 250,992 | +6.01(+4.48%) |
Jan 29, 2021 | 139.68 | 140.26 | 132.05 | 133.99 | 245,672 | -6.23(-4.44%) |
Jan 28, 2021 | 139.82 | 142.40 | 133.19 | 140.23 | 288,218 | +2.45(+1.78%) |
Jan 27, 2021 | 141.10 | 143.67 | 130.29 | 137.77 | 412,247 | -10.26(-6.93%) |
Jan 26, 2021 | 150.71 | 151.26 | 146.10 | 148.03 | 116,161 | -0.23(-0.16%) |
Jan 25, 2021 | 151.15 | 152.77 | 144.93 | 148.27 | 276,510 | -3.93(-2.58%) |
Jan 22, 2021 | 147.12 | 153.45 | 146.13 | 152.20 | 184,459 | +2.76(+1.85%) |
Jan 21, 2021 | 146.58 | 150.95 | 145.10 | 149.44 | 153,838 | +2.85(+1.95%) |
Jan 20, 2021 | 145.32 | 148.97 | 143.83 | 146.58 | 216,883 | +1.79(+1.24%) |
Jan 19, 2021 | 150.57 | 150.57 | 143.85 | 144.79 | 180,470 | -3.15(-2.13%) |
Jan 15, 2021 | 147.02 | 149.12 | 143.48 | 147.94 | 227,801 | -0.84(-0.56%) |
Jan 14, 2021 | 146.53 | 153.16 | 146.53 | 148.77 | 254,784 | +3.47(+2.39%) |
Jan 13, 2021 | 148.87 | 150.18 | 141.22 | 145.31 | 190,624 | -4.96(-3.30%) |
Jan 12, 2021 | 144.10 | 158.37 | 143.96 | 150.26 | 412,399 | +6.89(+4.81%) |
Jan 11, 2021 | 140.42 | 143.98 | 139.06 | 143.37 | 152,829 | +0.81(+0.57%) |
Jan 08, 2021 | 144.58 | 145.98 | 139.71 | 142.56 | 168,232 | -1.30(-0.91%) |
Jan 07, 2021 | 138.51 | 144.86 | 137.61 | 143.87 | 246,192 | +5.95(+4.31%) |
Jan 06, 2021 | 127.21 | 139.57 | 127.21 | 137.92 | 469,362 | +13.48(+10.84%) |
Jan 05, 2021 | 120.73 | 124.99 | 119.94 | 124.43 | 152,345 | +3.27(+2.70%) |
Jan 04, 2021 | 127.79 | 129.96 | 117.13 | 121.16 | 222,672 | -6.52(-5.11%) |
Dec 31, 2020 | 127.69 | 127.69 | 127.69 | 117,837 | +1.27(+1.00%) | |
Dec 30, 2020 | 122.04 | 128.19 | 122.04 | 126.42 | 117,837 | +4.54(+3.72%) |
Dec 29, 2020 | 122.77 | 122.95 | 119.33 | 121.88 | 154,117 | -0.56(-0.46%) |
Dec 28, 2020 | 116.84 | 124.24 | 115.38 | 122.45 | 250,776 | +6.83(+5.90%) |
Dec 24, 2020 | 116.95 | 117.93 | 115.33 | 115.62 | 130,436 | -1.62(-1.38%) |
Dec 23, 2020 | 117.56 | 119.21 | 116.53 | 117.24 | 125,108 | +0.67(+0.58%) |
Dec 22, 2020 | 118.21 | 119.14 | 116.22 | 116.57 | 270,371 | -0.65(-0.56%) |
Dec 21, 2020 | 113.61 | 118.27 | 112.16 | 117.22 | 220,399 | +2.19(+1.90%) |
Dec 18, 2020 | 122.16 | 124.28 | 114.91 | 115.03 | 546,087 | -6.81(-5.59%) |
Dec 17, 2020 | 119.20 | 122.08 | 117.27 | 121.83 | 115,132 | +2.99(+2.52%) |
Dec 16, 2020 | 118.79 | 119.87 | 116.81 | 118.84 | 172,694 | +0.87(+0.73%) |
Dec 15, 2020 | 117.47 | 119.35 | 116.84 | 117.98 | 225,982 | +1.78(+1.53%) |
Dec 14, 2020 | 121.71 | 121.89 | 116.09 | 116.20 | 395,709 | -2.91(-2.44%) |
Dec 11, 2020 | 116.62 | 119.96 | 115.47 | 119.11 | 145,431 | +1.71(+1.46%) |
Dec 10, 2020 | 120.72 | 121.47 | 117.05 | 117.39 | 166,184 | -4.32(-3.55%) |
Dec 09, 2020 | 123.21 | 124.58 | 120.82 | 121.72 | 146,408 | -0.37(-0.30%) |
Dec 08, 2020 | 120.63 | 123.21 | 120.63 | 122.09 | 106,498 | +0.35(+0.29%) |
Dec 07, 2020 | 122.90 | 124.57 | 119.76 | 121.74 | 300,781 | -1.53(-1.24%) |
Dec 04, 2020 | 123.54 | 125.02 | 122.10 | 123.26 | 109,381 | -0.16(-0.13%) |
Dec 03, 2020 | 122.49 | 127.17 | 122.47 | 123.42 | 156,203 | +1.68(+1.38%) |
Dec 02, 2020 | 119.87 | 122.46 | 116.94 | 121.74 | 277,660 | +0.60(+0.50%) |