Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 146.90 | 147.85 | 145.00 | 146.19 | 1,404,794 | -0.66(-0.45%) |
Nov 29, 2021 | 147.04 | 147.69 | 145.36 | 146.85 | 776,747 | +1.13(+0.77%) |
Nov 26, 2021 | 147.08 | 147.79 | 144.16 | 145.72 | 386,665 | -1.61(-1.09%) |
Nov 24, 2021 | 147.05 | 148.50 | 146.74 | 147.33 | 515,133 | -0.22(-0.15%) |
Nov 23, 2021 | 147.56 | 148.62 | 146.65 | 147.55 | 516,508 | -0.13(-0.09%) |
Nov 22, 2021 | 147.45 | 148.76 | 146.17 | 147.69 | 605,935 | -0.03(-0.02%) |
Nov 19, 2021 | 146.94 | 148.80 | 146.28 | 147.71 | 881,524 | +1.36(+0.93%) |
Nov 18, 2021 | 147.98 | 146.70 | 146.13 | 146.35 | 879,353 | -1.93(-1.30%) |
Nov 17, 2021 | 151.54 | 151.54 | 147.39 | 148.28 | 1,173,582 | -3.70(-2.44%) |
Nov 16, 2021 | 152.03 | 153.67 | 151.96 | 151.99 | 435,664 | +0.62(+0.41%) |
Nov 15, 2021 | 152.49 | 153.22 | 151.21 | 151.37 | 446,825 | -0.71(-0.47%) |
Nov 12, 2021 | 153.50 | 153.87 | 151.41 | 152.08 | 1,156,252 | -1.42(-0.92%) |
Nov 11, 2021 | 156.60 | 156.88 | 153.15 | 153.50 | 423,396 | -2.58(-1.66%) |
Nov 10, 2021 | 153.70 | 156.08 | 638,726 | +2.75(+1.79%) | ||
Nov 09, 2021 | 148.39 | 154.03 | 148.22 | 153.34 | 955,008 | -1.99(-1.28%) |
Nov 08, 2021 | 152.74 | 157.65 | 152.36 | 155.32 | 1,007,314 | +2.65(+1.74%) |
Nov 05, 2021 | 153.86 | 154.97 | 151.93 | 152.67 | 587,252 | -0.29(-0.19%) |
Nov 04, 2021 | 153.42 | 156.49 | 152.34 | 152.96 | 471,436 | -0.46(-0.30%) |
Nov 03, 2021 | 152.79 | 155.20 | 147.69 | 153.42 | 1,108,250 | -0.16(-0.11%) |
Nov 02, 2021 | 160.69 | 160.69 | 153.34 | 153.59 | 644,569 | -6.49(-4.05%) |
Nov 01, 2021 | 160.62 | 161.41 | 158.77 | 160.07 | 280,518 | -0.43(-0.27%) |
Oct 29, 2021 | 157.35 | 161.71 | 157.35 | 160.51 | 478,795 | +2.53(+1.60%) |
Oct 28, 2021 | 158.68 | 160.47 | 157.08 | 157.97 | 433,350 | -0.82(-0.52%) |
Oct 27, 2021 | 167.87 | 167.87 | 157.94 | 158.79 | 625,562 | -9.01(-5.37%) |
Oct 26, 2021 | 168.18 | 167.81 | 217,314 | +0.00(+0.00%) | ||
Oct 25, 2021 | 167.88 | 168.72 | 167.06 | 167.81 | 226,592 | -0.18(-0.11%) |
Oct 22, 2021 | 166.53 | 168.61 | 166.53 | 167.99 | 226,443 | +1.93(+1.16%) |
Oct 21, 2021 | 165.29 | 166.59 | 163.17 | 166.06 | 305,694 | +1.12(+0.68%) |
Oct 20, 2021 | 165.68 | 165.95 | 162.79 | 164.94 | 342,531 | +0.12(+0.08%) |
Oct 19, 2021 | 165.07 | 165.79 | 164.20 | 164.82 | 343,030 | -0.10(-0.06%) |
Oct 18, 2021 | 163.36 | 165.30 | 162.86 | 164.91 | 263,371 | +0.95(+0.58%) |
Oct 15, 2021 | 163.13 | 165.07 | 162.68 | 163.96 | 384,512 | +2.00(+1.24%) |
Oct 14, 2021 | 159.77 | 162.03 | 158.75 | 161.96 | 266,326 | +3.03(+1.91%) |
Oct 13, 2021 | 158.37 | 159.41 | 157.09 | 158.93 | 244,052 | +1.01(+0.64%) |
Oct 12, 2021 | 159.27 | 159.96 | 157.47 | 157.91 | 351,511 | -0.99(-0.62%) |
Oct 11, 2021 | 159.97 | 160.93 | 158.59 | 158.91 | 237,603 | -1.20(-0.75%) |
Oct 08, 2021 | 159.56 | 161.27 | 159.14 | 160.10 | 268,881 | +1.32(+0.83%) |
Oct 07, 2021 | 158.38 | 160.18 | 157.92 | 158.78 | 455,356 | +1.45(+0.92%) |
Oct 06, 2021 | 156.19 | 157.55 | 155.18 | 157.34 | 457,650 | +0.37(+0.23%) |
Oct 05, 2021 | 157.16 | 159.46 | 156.06 | 156.97 | 420,925 | -0.31(-0.20%) |
Oct 04, 2021 | 158.16 | 159.74 | 156.40 | 157.28 | 408,980 | -1.81(-1.14%) |
Oct 01, 2021 | 158.88 | 160.69 | 157.30 | 159.09 | 367,733 | +0.92(+0.58%) |
Sep 30, 2021 | 160.53 | 161.71 | 156.87 | 158.18 | 482,534 | -2.02(-1.26%) |
Sep 29, 2021 | 159.67 | 161.63 | 159.67 | 160.20 | 333,762 | +0.72(+0.45%) |
Sep 28, 2021 | 164.00 | 164.00 | 158.81 | 159.48 | 506,434 | -5.01(-3.05%) |
Sep 27, 2021 | 164.93 | 165.66 | 163.40 | 164.49 | 338,623 | -0.74(-0.45%) |
Sep 24, 2021 | 164.26 | 165.42 | 164.26 | 165.23 | 227,767 | +0.97(+0.59%) |
Sep 23, 2021 | 162.60 | 165.48 | 162.60 | 164.26 | 293,827 | +1.55(+0.95%) |
Sep 22, 2021 | 161.80 | 163.78 | 160.90 | 162.71 | 303,631 | +0.90(+0.55%) |
Sep 21, 2021 | 164.39 | 164.49 | 161.47 | 161.81 | 326,474 | -1.52(-0.93%) |
Sep 20, 2021 | 160.72 | 163.46 | 160.69 | 163.33 | 469,062 | +0.63(+0.38%) |
Sep 17, 2021 | 163.93 | 164.04 | 161.70 | 162.71 | 857,757 | -1.98(-1.20%) |
Sep 16, 2021 | 164.18 | 165.48 | 163.37 | 164.68 | 327,786 | +0.87(+0.53%) |
Sep 15, 2021 | 161.16 | 164.55 | 161.16 | 163.81 | 370,945 | +2.70(+1.68%) |
Sep 14, 2021 | 162.29 | 163.05 | 160.50 | 161.12 | 379,814 | -1.28(-0.79%) |
Sep 13, 2021 | 164.46 | 165.37 | 161.75 | 162.40 | 382,161 | -0.58(-0.36%) |
Sep 10, 2021 | 165.58 | 167.27 | 162.51 | 162.98 | 535,972 | -2.13(-1.29%) |
Sep 09, 2021 | 167.93 | 168.38 | 165.07 | 165.11 | 489,846 | -1.96(-1.17%) |
Sep 08, 2021 | 166.09 | 169.09 | 165.67 | 167.06 | 623,180 | +0.71(+0.43%) |
Sep 07, 2021 | 169.42 | 170.59 | 166.15 | 166.35 | 451,247 | -2.63(-1.56%) |
Sep 03, 2021 | 169.11 | 169.87 | 168.23 | 168.99 | 328,788 | -0.47(-0.28%) |
Sep 02, 2021 | 171.10 | 171.54 | 169.16 | 169.46 | 298,876 | -1.03(-0.60%) |
Sep 01, 2021 | 170.44 | 171.14 | 168.45 | 170.49 | 267,059 | +0.88(+0.52%) |
Aug 31, 2021 | 170.13 | 172.47 | 168.99 | 169.60 | 539,193 | +0.06(+0.03%) |
Aug 30, 2021 | 169.46 | 170.43 | 168.83 | 169.54 | 208,191 | +0.38(+0.22%) |
Aug 27, 2021 | 167.62 | 169.90 | 167.40 | 169.17 | 440,398 | +1.90(+1.14%) |
Aug 26, 2021 | 166.68 | 167.89 | 164.90 | 167.26 | 249,685 | +0.48(+0.29%) |
Aug 25, 2021 | 166.74 | 167.82 | 166.25 | 166.78 | 250,239 | +0.23(+0.14%) |
Aug 24, 2021 | 169.88 | 170.26 | 166.39 | 166.55 | 327,938 | -3.18(-1.88%) |
Aug 23, 2021 | 170.95 | 171.12 | 169.50 | 169.74 | 239,436 | -0.59(-0.34%) |
Aug 20, 2021 | 169.29 | 170.95 | 168.58 | 170.32 | 366,164 | +0.81(+0.48%) |
Aug 19, 2021 | 166.67 | 169.54 | 164.65 | 169.51 | 406,529 | +3.76(+2.27%) |
Aug 18, 2021 | 171.39 | 173.06 | 162.13 | 165.75 | 1,039,625 | -5.96(-3.47%) |
Aug 17, 2021 | 169.64 | 172.32 | 169.64 | 171.72 | 543,729 | +0.81(+0.47%) |
Aug 16, 2021 | 170.16 | 171.73 | 168.50 | 170.91 | 481,260 | +0.60(+0.35%) |
Aug 13, 2021 | 167.88 | 170.32 | 167.01 | 170.31 | 248,081 | +2.70(+1.61%) |
Aug 12, 2021 | 167.40 | 168.43 | 163.55 | 167.61 | 373,995 | +0.58(+0.35%) |
Aug 11, 2021 | 166.48 | 167.55 | 166.25 | 167.03 | 262,119 | +1.41(+0.85%) |
Aug 10, 2021 | 166.00 | 166.93 | 164.15 | 165.62 | 254,001 | -0.61(-0.36%) |
Aug 09, 2021 | 167.88 | 168.46 | 166.15 | 166.23 | 259,493 | -1.04(-0.62%) |
Aug 06, 2021 | 166.85 | 168.24 | 166.48 | 167.26 | 325,220 | +0.47(+0.28%) |
Aug 05, 2021 | 167.10 | 167.55 | 165.80 | 166.79 | 312,628 | -0.12(-0.07%) |
Aug 04, 2021 | 168.99 | 169.20 | 166.59 | 166.92 | 282,494 | -2.15(-1.27%) |
Aug 03, 2021 | 168.43 | 169.60 | 166.92 | 169.07 | 443,202 | +1.21(+0.72%) |
Aug 02, 2021 | 168.12 | 168.82 | 166.76 | 167.86 | 361,865 | +0.46(+0.28%) |
Jul 30, 2021 | 166.67 | 168.11 | 166.19 | 167.40 | 219,511 | +0.77(+0.46%) |
Jul 29, 2021 | 165.83 | 167.15 | 165.66 | 166.63 | 274,885 | +1.31(+0.79%) |
Jul 28, 2021 | 169.06 | 169.50 | 165.21 | 165.32 | 461,591 | -4.03(-2.38%) |
Jul 27, 2021 | 169.76 | 170.29 | 167.91 | 169.35 | 335,977 | +0.30(+0.18%) |
Jul 26, 2021 | 169.37 | 170.19 | 167.77 | 169.05 | 254,095 | -0.44(-0.26%) |
Jul 23, 2021 | 169.01 | 169.95 | 168.17 | 169.50 | 209,259 | +1.34(+0.79%) |
Jul 22, 2021 | 166.78 | 169.10 | 166.74 | 168.16 | 306,042 | +1.68(+1.01%) |
Jul 21, 2021 | 167.44 | 168.13 | 166.22 | 166.48 | 494,317 | -0.48(-0.29%) |
Jul 20, 2021 | 164.52 | 167.20 | 164.47 | 166.96 | 568,833 | +3.15(+1.93%) |
Jul 19, 2021 | 164.22 | 164.68 | 162.84 | 163.80 | 523,507 | -1.27(-0.77%) |
Jul 16, 2021 | 164.03 | 166.49 | 163.35 | 165.07 | 515,576 | +0.99(+0.60%) |
Jul 15, 2021 | 161.95 | 164.35 | 161.50 | 164.08 | 546,456 | +2.24(+1.38%) |
Jul 14, 2021 | 160.53 | 161.88 | 159.85 | 161.84 | 239,152 | +1.52(+0.95%) |
Jul 13, 2021 | 160.29 | 161.36 | 159.32 | 160.32 | 222,059 | -0.32(-0.20%) |
Jul 12, 2021 | 161.00 | 161.06 | 159.82 | 160.64 | 219,361 | -0.31(-0.19%) |
Jul 09, 2021 | 160.69 | 161.75 | 159.82 | 160.95 | 282,668 | +0.77(+0.48%) |
Jul 08, 2021 | 159.51 | 160.50 | 158.76 | 160.18 | 374,907 | -0.22(-0.14%) |
Jul 07, 2021 | 158.72 | 160.51 | 158.72 | 160.40 | 419,377 | +2.02(+1.27%) |
Jul 06, 2021 | 159.53 | 159.59 | 157.58 | 158.38 | 286,165 | -1.07(-0.67%) |
Jul 02, 2021 | 159.22 | 159.75 | 158.71 | 159.45 | 226,440 | +1.26(+0.80%) |
Jul 01, 2021 | 157.19 | 158.76 | 156.89 | 158.19 | 325,626 | +0.96(+0.61%) |
Jun 30, 2021 | 159.30 | 159.46 | 156.74 | 157.23 | 449,231 | -1.93(-1.21%) |
Jun 29, 2021 | 159.42 | 160.45 | 158.92 | 159.16 | 280,666 | +0.27(+0.17%) |
Jun 28, 2021 | 161.21 | 161.21 | 157.73 | 158.89 | 314,965 | -1.30(-0.81%) |
Jun 25, 2021 | 157.75 | 162.13 | 157.49 | 160.19 | 1,661,822 | +2.06(+1.30%) |
Jun 24, 2021 | 158.74 | 159.44 | 157.33 | 158.13 | 471,157 | +0.12(+0.08%) |
Jun 23, 2021 | 159.71 | 159.71 | 157.14 | 158.00 | 447,083 | -1.34(-0.84%) |
Jun 22, 2021 | 160.75 | 160.94 | 159.00 | 159.34 | 575,976 | -1.10(-0.68%) |
Jun 21, 2021 | 159.07 | 161.30 | 157.68 | 160.44 | 572,269 | +2.21(+1.40%) |
Jun 18, 2021 | 156.61 | 159.60 | 155.94 | 158.23 | 1,013,557 | +1.31(+0.83%) |
Jun 17, 2021 | 158.26 | 159.13 | 156.84 | 156.92 | 640,372 | -1.36(-0.86%) |
Jun 16, 2021 | 158.39 | 159.25 | 156.86 | 158.28 | 633,254 | +0.67(+0.43%) |
Jun 15, 2021 | 157.44 | 158.63 | 156.75 | 157.61 | 445,525 | +0.56(+0.35%) |
Jun 14, 2021 | 156.34 | 157.10 | 154.69 | 157.05 | 419,407 | +0.73(+0.47%) |
Jun 11, 2021 | 157.46 | 157.46 | 155.43 | 156.32 | 463,647 | -0.54(-0.34%) |
Jun 10, 2021 | 154.51 | 157.03 | 153.61 | 156.86 | 507,101 | +3.28(+2.14%) |
Jun 09, 2021 | 152.84 | 154.65 | 152.17 | 153.58 | 471,566 | +1.43(+0.94%) |
Jun 08, 2021 | 150.41 | 152.25 | 149.81 | 152.15 | 521,188 | +1.95(+1.30%) |
Jun 07, 2021 | 151.57 | 151.57 | 149.03 | 150.20 | 519,165 | -1.54(-1.01%) |
Jun 04, 2021 | 150.07 | 151.87 | 150.00 | 151.74 | 432,491 | +1.92(+1.28%) |
Jun 03, 2021 | 148.09 | 150.68 | 148.08 | 149.81 | 496,587 | +0.27(+0.18%) |
Jun 02, 2021 | 148.13 | 149.91 | 147.97 | 149.54 | 345,693 | +1.61(+1.09%) |
Jun 01, 2021 | 148.49 | 148.60 | 146.92 | 147.94 | 377,146 | -0.29(-0.19%) |
May 28, 2021 | 150.38 | 150.73 | 148.10 | 148.22 | 410,696 | -1.37(-0.91%) |
May 27, 2021 | 149.97 | 150.68 | 148.86 | 149.59 | 696,686 | -0.45(-0.30%) |
May 26, 2021 | 149.89 | 150.42 | 149.17 | 150.04 | 409,075 | +0.09(+0.06%) |
May 25, 2021 | 150.73 | 150.73 | 149.39 | 149.96 | 270,964 | -0.38(-0.25%) |
May 24, 2021 | 150.18 | 150.75 | 149.10 | 150.34 | 369,724 | +1.31(+0.88%) |
May 21, 2021 | 148.87 | 150.76 | 148.63 | 149.03 | 1,314,179 | +0.06(+0.04%) |
May 20, 2021 | 147.92 | 149.87 | 147.26 | 148.97 | 280,879 | +1.73(+1.17%) |
May 19, 2021 | 148.40 | 149.18 | 145.60 | 147.24 | 366,936 | -1.95(-1.31%) |
May 18, 2021 | 150.07 | 150.35 | 148.64 | 149.19 | 363,209 | -0.84(-0.56%) |
May 17, 2021 | 150.91 | 152.89 | 148.90 | 150.03 | 291,506 | -0.80(-0.53%) |
May 14, 2021 | 151.60 | 152.79 | 150.36 | 150.83 | 337,925 | -0.63(-0.42%) |
May 13, 2021 | 149.12 | 152.09 | 147.94 | 151.46 | 590,939 | +2.75(+1.85%) |
May 12, 2021 | 149.25 | 151.06 | 147.54 | 148.71 | 536,553 | -1.15(-0.77%) |
May 11, 2021 | 151.16 | 152.57 | 149.48 | 149.86 | 466,009 | -2.44(-1.60%) |
May 10, 2021 | 150.85 | 152.96 | 149.43 | 152.31 | 727,006 | +2.62(+1.75%) |
May 07, 2021 | 151.79 | 153.08 | 148.97 | 149.69 | 490,598 | -2.24(-1.48%) |
May 06, 2021 | 151.97 | 152.24 | 149.45 | 151.93 | 619,234 | +0.62(+0.41%) |
May 05, 2021 | 154.31 | 154.31 | 150.09 | 151.31 | 772,733 | -0.72(-0.47%) |
May 04, 2021 | 155.34 | 156.43 | 149.81 | 152.03 | 1,392,954 | -5.14(-3.27%) |
May 03, 2021 | 156.23 | 158.08 | 155.86 | 157.17 | 554,697 | +1.05(+0.68%) |
Apr 30, 2021 | 157.15 | 157.81 | 154.81 | 156.11 | 550,305 | -1.26(-0.80%) |
Apr 29, 2021 | 158.19 | 159.13 | 156.86 | 157.37 | 522,283 | +0.55(+0.35%) |
Apr 28, 2021 | 158.25 | 158.31 | 156.69 | 156.82 | 349,378 | +0.06(+0.04%) |
Apr 27, 2021 | 161.84 | 162.58 | 156.44 | 156.76 | 554,293 | -4.49(-2.78%) |
Apr 26, 2021 | 162.04 | 162.69 | 160.86 | 161.25 | 461,036 | -1.34(-0.83%) |
Apr 23, 2021 | 160.95 | 163.33 | 160.60 | 162.59 | 544,047 | +2.28(+1.42%) |
Apr 22, 2021 | 159.21 | 161.57 | 158.03 | 160.31 | 745,599 | +1.07(+0.67%) |
Apr 21, 2021 | 157.47 | 159.68 | 157.19 | 159.24 | 710,349 | +2.15(+1.37%) |
Apr 20, 2021 | 155.35 | 158.42 | 154.93 | 157.09 | 750,147 | +2.59(+1.68%) |
Apr 19, 2021 | 152.52 | 154.81 | 152.13 | 154.50 | 708,167 | +2.22(+1.45%) |
Apr 16, 2021 | 150.89 | 153.50 | 150.08 | 152.29 | 799,069 | +2.34(+1.56%) |
Apr 15, 2021 | 147.85 | 150.86 | 147.72 | 149.95 | 510,730 | +2.48(+1.68%) |
Apr 14, 2021 | 148.66 | 148.92 | 146.19 | 147.46 | 529,596 | -1.94(-1.30%) |
Apr 13, 2021 | 148.90 | 150.75 | 148.90 | 149.40 | 402,565 | +0.07(+0.04%) |
Apr 12, 2021 | 149.10 | 149.67 | 148.04 | 149.33 | 378,946 | +0.04(+0.03%) |
Apr 09, 2021 | 149.81 | 150.04 | 148.42 | 149.29 | 296,952 | +0.16(+0.11%) |
Apr 08, 2021 | 147.68 | 150.04 | 147.68 | 149.13 | 259,174 | +1.28(+0.86%) |
Apr 07, 2021 | 149.41 | 150.07 | 147.60 | 147.86 | 318,365 | -1.05(-0.71%) |
Apr 06, 2021 | 149.74 | 150.88 | 148.37 | 148.91 | 361,230 | -1.85(-1.23%) |
Apr 05, 2021 | 147.82 | 150.80 | 147.69 | 150.76 | 429,152 | +2.55(+1.72%) |
Apr 01, 2021 | 145.93 | 148.59 | 145.37 | 148.21 | 399,795 | +2.75(+1.89%) |
Mar 31, 2021 | 146.64 | 148.16 | 145.26 | 145.46 | 531,803 | -1.61(-1.10%) |
Mar 30, 2021 | 149.29 | 149.79 | 146.76 | 147.07 | 598,891 | -2.89(-1.92%) |
Mar 29, 2021 | 147.64 | 152.42 | 147.64 | 149.96 | 564,147 | +1.17(+0.79%) |
Mar 26, 2021 | 145.75 | 148.93 | 144.60 | 148.79 | 706,865 | +2.31(+1.58%) |
Mar 25, 2021 | 147.01 | 148.42 | 145.31 | 146.48 | 585,597 | -1.09(-0.74%) |
Mar 24, 2021 | 145.28 | 149.25 | 145.28 | 147.57 | 618,663 | +2.00(+1.38%) |
Mar 23, 2021 | 142.98 | 146.53 | 142.98 | 145.56 | 434,246 | +2.49(+1.74%) |
Mar 22, 2021 | 142.72 | 144.29 | 140.07 | 143.07 | 419,922 | +1.06(+0.74%) |
Mar 19, 2021 | 141.49 | 143.80 | 140.56 | 142.02 | 1,119,698 | -0.26(-0.18%) |
Mar 18, 2021 | 143.57 | 143.98 | 141.49 | 142.28 | 499,520 | -2.24(-1.55%) |
Mar 17, 2021 | 144.77 | 144.98 | 142.84 | 144.52 | 334,956 | -0.32(-0.22%) |
Mar 16, 2021 | 145.82 | 145.83 | 143.62 | 144.84 | 355,855 | -0.48(-0.33%) |
Mar 15, 2021 | 144.77 | 145.49 | 143.58 | 145.32 | 338,262 | +0.84(+0.58%) |
Mar 12, 2021 | 142.61 | 144.60 | 142.16 | 144.47 | 425,767 | +1.95(+1.37%) |
Mar 11, 2021 | 143.98 | 145.24 | 142.18 | 142.53 | 402,588 | -0.78(-0.54%) |
Mar 10, 2021 | 142.20 | 144.80 | 141.66 | 143.30 | 368,876 | +0.56(+0.39%) |
Mar 09, 2021 | 146.21 | 147.64 | 142.61 | 142.75 | 546,457 | -2.02(-1.40%) |
Mar 08, 2021 | 145.91 | 148.60 | 144.02 | 144.77 | 597,102 | -0.75(-0.51%) |
Mar 05, 2021 | 141.89 | 146.51 | 140.33 | 145.52 | 890,231 | +4.74(+3.36%) |
Mar 04, 2021 | 145.38 | 145.47 | 139.76 | 140.78 | 1,078,413 | -4.77(-3.28%) |
Mar 03, 2021 | 144.59 | 147.44 | 143.31 | 145.55 | 633,136 | +0.59(+0.41%) |
Mar 02, 2021 | 146.13 | 147.49 | 143.69 | 144.96 | 622,729 | -0.42(-0.29%) |
Mar 01, 2021 | 142.34 | 145.81 | 142.34 | 145.38 | 531,732 | +3.51(+2.47%) |
Feb 26, 2021 | 144.68 | 146.15 | 141.40 | 141.87 | 1,164,744 | -2.75(-1.90%) |
Feb 25, 2021 | 144.37 | 147.04 | 143.79 | 144.62 | 708,713 | -0.31(-0.21%) |
Feb 24, 2021 | 142.71 | 146.06 | 140.65 | 144.93 | 1,084,312 | +2.23(+1.56%) |
Feb 23, 2021 | 145.51 | 146.97 | 142.51 | 142.70 | 922,651 | -3.39(-2.32%) |
Feb 22, 2021 | 143.53 | 146.93 | 142.72 | 146.09 | 760,683 | +1.88(+1.31%) |
Feb 19, 2021 | 146.05 | 146.97 | 143.62 | 144.21 | 1,105,942 | -1.74(-1.19%) |
Feb 18, 2021 | 140.76 | 145.97 | 140.76 | 145.95 | 753,467 | +3.66(+2.57%) |
Feb 17, 2021 | 138.74 | 143.11 | 138.74 | 142.29 | 726,229 | +2.52(+1.81%) |
Feb 16, 2021 | 139.95 | 141.40 | 137.25 | 139.77 | 1,211,594 | +0.57(+0.41%) |
Feb 12, 2021 | 143.70 | 143.76 | 138.60 | 139.19 | 694,640 | -2.87(-2.02%) |
Feb 11, 2021 | 143.42 | 146.23 | 141.25 | 142.06 | 922,830 | -0.12(-0.09%) |
Feb 10, 2021 | 142.85 | 146.09 | 141.56 | 142.19 | 1,142,075 | -0.71(-0.50%) |
Feb 09, 2021 | 142.31 | 144.06 | 135.38 | 142.89 | 2,147,512 | -8.31(-5.50%) |
Feb 08, 2021 | 146.70 | 151.75 | 146.24 | 151.21 | 1,200,003 | +5.07(+3.47%) |
Feb 05, 2021 | 146.83 | 147.71 | 145.34 | 146.14 | 581,849 | -0.46(-0.31%) |
Feb 04, 2021 | 144.28 | 146.68 | 143.25 | 146.60 | 516,034 | +3.78(+2.64%) |
Feb 03, 2021 | 145.19 | 145.37 | 142.57 | 142.83 | 391,672 | -1.76(-1.22%) |
Feb 02, 2021 | 142.15 | 145.86 | 141.48 | 144.59 | 507,463 | +2.68(+1.89%) |
Feb 01, 2021 | 140.90 | 142.73 | 140.31 | 141.91 | 453,975 | +3.53(+2.55%) |
Jan 29, 2021 | 141.43 | 142.11 | 137.63 | 138.38 | 566,363 | -3.85(-2.71%) |
Jan 28, 2021 | 144.15 | 145.87 | 142.23 | 142.23 | 506,178 | -0.79(-0.55%) |
Jan 27, 2021 | 147.33 | 150.33 | 142.25 | 143.03 | 560,531 | -4.99(-3.37%) |
Jan 26, 2021 | 145.47 | 148.87 | 145.10 | 148.02 | 450,483 | +2.26(+1.55%) |
Jan 25, 2021 | 145.85 | 146.30 | 142.15 | 145.75 | 746,580 | +0.96(+0.66%) |
Jan 22, 2021 | 146.68 | 146.90 | 144.06 | 144.80 | 977,247 | -1.53(-1.04%) |
Jan 21, 2021 | 148.57 | 150.02 | 146.23 | 146.32 | 542,189 | -1.59(-1.07%) |
Jan 20, 2021 | 149.39 | 151.35 | 147.86 | 147.91 | 542,041 | -1.00(-0.67%) |
Jan 19, 2021 | 149.21 | 149.49 | 147.62 | 148.91 | 476,920 | +1.20(+0.82%) |
Jan 15, 2021 | 147.11 | 148.91 | 146.11 | 147.71 | 434,529 | +0.56(+0.38%) |
Jan 14, 2021 | 151.35 | 152.50 | 146.91 | 147.15 | 463,435 | -3.76(-2.49%) |
Jan 13, 2021 | 153.68 | 154.33 | 150.70 | 150.90 | 419,110 | -2.39(-1.56%) |
Jan 12, 2021 | 157.02 | 157.02 | 152.92 | 153.29 | 636,074 | -4.39(-2.78%) |
Jan 11, 2021 | 160.56 | 161.74 | 157.20 | 157.68 | 609,652 | -1.88(-1.18%) |
Jan 08, 2021 | 158.18 | 160.08 | 157.37 | 159.56 | 506,201 | +1.92(+1.22%) |
Jan 07, 2021 | 155.60 | 158.63 | 155.26 | 157.64 | 593,490 | +3.30(+2.14%) |
Jan 06, 2021 | 150.44 | 154.96 | 149.89 | 154.34 | 622,447 | +2.27(+1.50%) |
Jan 05, 2021 | 151.64 | 152.64 | 148.57 | 152.07 | 447,631 | +0.43(+0.28%) |
Jan 04, 2021 | 154.57 | 156.02 | 148.92 | 151.64 | 782,361 | -3.18(-2.06%) |
Dec 31, 2020 | 154.82 | 154.82 | 154.82 | 319,332 | +3.10(+2.04%) | |
Dec 30, 2020 | 151.72 | 152.61 | 151.11 | 151.72 | 319,332 | -0.51(-0.33%) |
Dec 29, 2020 | 152.96 | 153.97 | 152.02 | 152.23 | 329,750 | -0.41(-0.27%) |
Dec 28, 2020 | 151.61 | 153.51 | 150.86 | 152.64 | 356,216 | +1.93(+1.28%) |
Dec 24, 2020 | 149.00 | 151.44 | 148.76 | 150.71 | 212,085 | +1.68(+1.13%) |
Dec 23, 2020 | 149.91 | 151.00 | 148.12 | 149.03 | 495,780 | +1.16(+0.78%) |
Dec 22, 2020 | 150.90 | 150.90 | 147.41 | 147.87 | 583,956 | -3.34(-2.21%) |
Dec 21, 2020 | 152.02 | 152.46 | 147.70 | 151.21 | 573,110 | -3.27(-2.12%) |
Dec 18, 2020 | 156.51 | 158.02 | 153.62 | 154.48 | 1,222,814 | -1.08(-0.69%) |
Dec 17, 2020 | 153.24 | 155.84 | 151.75 | 155.56 | 630,990 | +3.43(+2.26%) |
Dec 16, 2020 | 151.94 | 153.53 | 151.60 | 152.13 | 514,193 | +0.55(+0.36%) |
Dec 15, 2020 | 151.08 | 151.88 | 148.82 | 151.58 | 401,307 | +1.17(+0.78%) |
Dec 14, 2020 | 149.56 | 152.01 | 149.50 | 150.41 | 611,511 | +1.49(+1.00%) |
Dec 11, 2020 | 146.47 | 149.18 | 146.02 | 148.92 | 703,638 | +1.89(+1.29%) |
Dec 10, 2020 | 150.43 | 150.80 | 146.91 | 147.03 | 640,615 | -3.02(-2.01%) |
Dec 09, 2020 | 152.56 | 152.75 | 149.99 | 150.05 | 718,776 | -2.87(-1.87%) |
Dec 08, 2020 | 151.79 | 153.33 | 151.20 | 152.92 | 783,656 | +1.44(+0.95%) |
Dec 07, 2020 | 150.29 | 152.89 | 150.29 | 151.48 | 549,616 | +0.01(+0.01%) |
Dec 04, 2020 | 151.85 | 153.33 | 150.89 | 151.47 | 503,585 | +0.45(+0.30%) |
Dec 03, 2020 | 152.17 | 153.05 | 149.64 | 151.02 | 523,403 | -1.88(-1.23%) |
Dec 02, 2020 | 154.33 | 155.63 | 152.18 | 152.90 | 377,717 | -1.30(-0.84%) |