Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.87 | 153.72 | 144.87 | 152.81 | 2,458,131 | +8.36(+5.79%) |
Nov 29, 2021 | 149.09 | 149.09 | 139.77 | 144.45 | 3,013,168 | -4.40(-2.96%) |
Nov 26, 2021 | 150.91 | 154.07 | 148.44 | 148.85 | 384,040 | -2.14(-1.42%) |
Nov 24, 2021 | 146.58 | 151.43 | 141.81 | 150.99 | 759,885 | +3.72(+2.53%) |
Nov 23, 2021 | 145.89 | 148.74 | 143.35 | 147.27 | 736,041 | -0.48(-0.32%) |
Nov 22, 2021 | 150.00 | 150.00 | 145.28 | 147.75 | 780,451 | -2.21(-1.47%) |
Nov 19, 2021 | 149.77 | 156.76 | 149.54 | 149.96 | 590,461 | +0.22(+0.15%) |
Nov 18, 2021 | 160.80 | 149.91 | 148.29 | 149.74 | 658,460 | -10.53(-6.57%) |
Nov 17, 2021 | 160.60 | 160.92 | 153.17 | 160.27 | 726,582 | -0.31(-0.19%) |
Nov 16, 2021 | 158.19 | 160.59 | 156.47 | 160.58 | 433,294 | +2.58(+1.63%) |
Nov 15, 2021 | 167.12 | 167.49 | 157.66 | 158.00 | 534,543 | -8.63(-5.18%) |
Nov 12, 2021 | 168.34 | 168.57 | 162.48 | 166.63 | 399,427 | -1.27(-0.76%) |
Nov 11, 2021 | 170.23 | 173.97 | 166.86 | 167.90 | 424,578 | +0.88(+0.53%) |
Nov 10, 2021 | 167.63 | 167.02 | 644,155 | -1.17(-0.70%) | ||
Nov 09, 2021 | 174.73 | 175.29 | 167.11 | 168.19 | 421,745 | -6.23(-3.57%) |
Nov 08, 2021 | 176.17 | 179.89 | 173.76 | 174.42 | 467,972 | -3.56(-2.00%) |
Nov 05, 2021 | 179.12 | 181.30 | 173.72 | 177.98 | 673,719 | -4.61(-2.52%) |
Nov 04, 2021 | 175.00 | 187.85 | 167.22 | 182.59 | 1,418,789 | +18.43(+11.23%) |
Nov 03, 2021 | 160.75 | 165.40 | 158.64 | 164.16 | 741,963 | +2.16(+1.33%) |
Nov 02, 2021 | 163.14 | 163.50 | 159.28 | 162.00 | 529,454 | -1.70(-1.04%) |
Nov 01, 2021 | 161.52 | 165.29 | 162.41 | 163.70 | 514,855 | +2.43(+1.51%) |
Oct 29, 2021 | 163.89 | 163.89 | 159.81 | 161.27 | 420,667 | -3.16(-1.92%) |
Oct 28, 2021 | 159.69 | 165.46 | 164.43 | 341,894 | +5.49(+3.45%) | |
Oct 27, 2021 | 163.18 | 165.94 | 158.75 | 158.94 | 420,085 | -6.69(-4.04%) |
Oct 26, 2021 | 169.71 | 164.70 | 165.63 | 463,938 | -3.12(-1.85%) | |
Oct 25, 2021 | 164.57 | 169.31 | 163.50 | 168.75 | 474,702 | +4.72(+2.88%) |
Oct 22, 2021 | 162.95 | 164.10 | 159.41 | 164.03 | 429,950 | +0.18(+0.11%) |
Oct 21, 2021 | 162.99 | 164.39 | 160.80 | 163.85 | 319,128 | +2.24(+1.39%) |
Oct 20, 2021 | 160.62 | 162.59 | 158.61 | 161.61 | 548,606 | +0.87(+0.54%) |
Oct 19, 2021 | 155.00 | 160.96 | 154.84 | 160.74 | 544,202 | +6.65(+4.32%) |
Oct 18, 2021 | 151.68 | 154.63 | 149.15 | 154.09 | 392,442 | +1.82(+1.20%) |
Oct 15, 2021 | 153.99 | 154.57 | 150.59 | 152.27 | 398,757 | -1.33(-0.87%) |
Oct 14, 2021 | 156.00 | 161.55 | 153.58 | 153.60 | 650,838 | -0.33(-0.21%) |
Oct 13, 2021 | 160.00 | 160.86 | 153.19 | 153.93 | 624,117 | -5.00(-3.15%) |
Oct 12, 2021 | 158.69 | 159.09 | 155.61 | 158.93 | 620,002 | +2.91(+1.87%) |
Oct 11, 2021 | 154.54 | 156.73 | 153.02 | 156.02 | 585,550 | +0.69(+0.44%) |
Oct 08, 2021 | 154.13 | 156.09 | 151.93 | 155.33 | 1,127,694 | +1.30(+0.84%) |
Oct 07, 2021 | 145.87 | 157.80 | 145.87 | 154.03 | 839,023 | +8.71(+5.99%) |
Oct 06, 2021 | 141.03 | 146.62 | 139.74 | 145.32 | 418,425 | +3.03(+2.13%) |
Oct 05, 2021 | 144.39 | 146.31 | 141.95 | 142.29 | 776,362 | -1.81(-1.26%) |
Oct 04, 2021 | 142.78 | 144.61 | 137.37 | 144.10 | 910,781 | +0.32(+0.22%) |
Oct 01, 2021 | 145.00 | 145.32 | 141.42 | 143.78 | 452,664 | -1.80(-1.24%) |
Sep 30, 2021 | 146.93 | 148.84 | 145.06 | 145.58 | 448,879 | -0.36(-0.25%) |
Sep 29, 2021 | 146.72 | 147.97 | 144.97 | 145.94 | 453,003 | -0.10(-0.07%) |
Sep 28, 2021 | 150.08 | 150.08 | 144.73 | 146.04 | 610,985 | -6.34(-4.16%) |
Sep 27, 2021 | 152.44 | 153.20 | 146.48 | 152.38 | 388,479 | -1.78(-1.15%) |
Sep 24, 2021 | 160.89 | 161.00 | 153.29 | 154.16 | 454,538 | -4.37(-2.76%) |
Sep 23, 2021 | 159.64 | 160.50 | 154.99 | 158.53 | 434,754 | -0.22(-0.14%) |
Sep 22, 2021 | 161.07 | 162.84 | 157.61 | 158.75 | 430,060 | -2.24(-1.39%) |
Sep 21, 2021 | 162.26 | 165.91 | 160.21 | 160.99 | 411,156 | -0.81(-0.50%) |
Sep 20, 2021 | 159.37 | 165.83 | 158.12 | 161.80 | 823,087 | -1.69(-1.03%) |
Sep 17, 2021 | 160.27 | 165.64 | 155.41 | 163.49 | 1,939,229 | +3.50(+2.19%) |
Sep 16, 2021 | 156.18 | 160.47 | 153.84 | 159.99 | 608,686 | +3.84(+2.46%) |
Sep 15, 2021 | 155.00 | 158.74 | 151.16 | 156.15 | 1,316,334 | +0.48(+0.31%) |
Sep 14, 2021 | 165.00 | 166.86 | 155.37 | 155.67 | 1,230,943 | -13.33(-7.89%) |
Sep 13, 2021 | 184.32 | 184.68 | 168.53 | 169.00 | 781,837 | -15.50(-8.40%) |
Sep 10, 2021 | 184.62 | 186.48 | 183.05 | 184.50 | 429,819 | +0.37(+0.20%) |
Sep 09, 2021 | 184.88 | 187.66 | 183.58 | 184.13 | 435,859 | +0.06(+0.03%) |
Sep 08, 2021 | 189.70 | 189.78 | 182.44 | 184.07 | 424,079 | -6.85(-3.59%) |
Sep 07, 2021 | 184.59 | 191.15 | 183.62 | 190.92 | 579,398 | +5.71(+3.08%) |
Sep 03, 2021 | 183.62 | 186.10 | 181.01 | 185.21 | 524,347 | +1.65(+0.90%) |
Sep 02, 2021 | 179.99 | 185.00 | 178.19 | 183.56 | 490,292 | +4.02(+2.24%) |
Sep 01, 2021 | 176.39 | 179.64 | 174.09 | 179.54 | 612,100 | +3.61(+2.05%) |
Aug 31, 2021 | 174.21 | 176.24 | 172.35 | 175.93 | 731,671 | +2.18(+1.25%) |
Aug 30, 2021 | 165.60 | 175.50 | 165.60 | 173.75 | 941,726 | +9.54(+5.81%) |
Aug 27, 2021 | 160.38 | 165.12 | 158.81 | 164.21 | 467,805 | +4.14(+2.59%) |
Aug 26, 2021 | 166.60 | 167.92 | 159.68 | 160.07 | 307,009 | -6.66(-3.99%) |
Aug 25, 2021 | 169.60 | 170.00 | 166.01 | 166.73 | 300,165 | -2.38(-1.41%) |
Aug 24, 2021 | 163.92 | 169.29 | 161.63 | 169.11 | 608,288 | +5.44(+3.32%) |
Aug 23, 2021 | 157.32 | 164.34 | 157.16 | 163.67 | 530,582 | +7.95(+5.11%) |
Aug 20, 2021 | 154.38 | 158.21 | 154.38 | 155.72 | 343,690 | +1.56(+1.01%) |
Aug 19, 2021 | 156.17 | 158.67 | 153.30 | 154.16 | 422,989 | -3.65(-2.31%) |
Aug 18, 2021 | 163.90 | 165.19 | 157.52 | 157.81 | 482,444 | -4.94(-3.04%) |
Aug 17, 2021 | 157.77 | 162.78 | 155.63 | 162.75 | 825,611 | +2.67(+1.67%) |
Aug 16, 2021 | 161.00 | 161.00 | 156.24 | 160.08 | 757,080 | -0.20(-0.12%) |
Aug 13, 2021 | 162.04 | 162.87 | 157.76 | 160.28 | 452,839 | -0.93(-0.58%) |
Aug 12, 2021 | 161.16 | 162.37 | 156.45 | 161.21 | 721,518 | -0.20(-0.12%) |
Aug 11, 2021 | 164.07 | 164.66 | 158.01 | 161.41 | 587,423 | -3.36(-2.04%) |
Aug 10, 2021 | 174.48 | 174.48 | 163.00 | 164.77 | 482,054 | -7.94(-4.60%) |
Aug 09, 2021 | 171.31 | 176.19 | 167.20 | 172.71 | 564,037 | +1.74(+1.02%) |
Aug 06, 2021 | 174.23 | 174.49 | 169.60 | 170.97 | 697,023 | -4.31(-2.46%) |
Aug 05, 2021 | 177.39 | 180.25 | 169.02 | 175.28 | 1,629,881 | -9.54(-5.16%) |
Aug 04, 2021 | 179.23 | 187.48 | 178.36 | 184.82 | 603,088 | +6.27(+3.51%) |
Aug 03, 2021 | 178.24 | 179.94 | 175.61 | 178.55 | 459,913 | +0.31(+0.17%) |
Aug 02, 2021 | 184.99 | 185.17 | 177.75 | 178.24 | 526,868 | -4.99(-2.72%) |
Jul 30, 2021 | 183.09 | 185.47 | 181.61 | 183.23 | 420,980 | -0.88(-0.48%) |
Jul 29, 2021 | 187.87 | 189.73 | 183.38 | 184.11 | 386,512 | -2.89(-1.55%) |
Jul 28, 2021 | 179.73 | 190.83 | 179.73 | 187.00 | 566,718 | +7.25(+4.03%) |
Jul 27, 2021 | 179.22 | 180.37 | 173.12 | 179.75 | 507,649 | +0.18(+0.10%) |
Jul 26, 2021 | 183.36 | 184.99 | 178.15 | 179.57 | 297,748 | -3.90(-2.13%) |
Jul 23, 2021 | 186.31 | 188.31 | 181.69 | 183.47 | 263,869 | -2.42(-1.30%) |
Jul 22, 2021 | 185.28 | 189.46 | 185.27 | 185.89 | 392,771 | +1.83(+0.99%) |
Jul 21, 2021 | 181.43 | 184.19 | 177.72 | 184.06 | 346,128 | +2.08(+1.14%) |
Jul 20, 2021 | 173.96 | 182.48 | 171.29 | 181.98 | 746,533 | +9.46(+5.48%) |
Jul 19, 2021 | 168.79 | 175.00 | 167.99 | 172.52 | 496,457 | +1.34(+0.78%) |
Jul 16, 2021 | 170.94 | 172.30 | 167.42 | 171.18 | 350,572 | +1.13(+0.66%) |
Jul 15, 2021 | 168.51 | 171.84 | 166.00 | 170.05 | 526,926 | +1.05(+0.62%) |
Jul 14, 2021 | 182.51 | 184.28 | 168.69 | 169.00 | 625,419 | -12.32(-6.79%) |
Jul 13, 2021 | 184.94 | 185.49 | 179.15 | 181.32 | 438,979 | -4.18(-2.25%) |
Jul 12, 2021 | 190.88 | 192.85 | 184.38 | 185.50 | 392,331 | -4.91(-2.58%) |
Jul 09, 2021 | 188.07 | 191.26 | 183.59 | 190.41 | 328,668 | +2.16(+1.15%) |
Jul 08, 2021 | 181.65 | 189.83 | 179.38 | 188.25 | 538,572 | +3.20(+1.73%) |
Jul 07, 2021 | 194.22 | 195.85 | 185.01 | 185.05 | 552,867 | -7.09(-3.69%) |
Jul 06, 2021 | 190.48 | 197.09 | 189.54 | 192.14 | 493,541 | +1.20(+0.63%) |
Jul 02, 2021 | 191.59 | 193.16 | 189.29 | 190.94 | 313,422 | +1.00(+0.53%) |
Jul 01, 2021 | 195.82 | 196.30 | 189.09 | 189.94 | 604,397 | -5.88(-3.00%) |
Jun 30, 2021 | 199.82 | 200.15 | 195.56 | 195.82 | 724,287 | -5.51(-2.74%) |
Jun 29, 2021 | 201.46 | 208.99 | 200.41 | 201.33 | 942,187 | -0.07(-0.03%) |
Jun 28, 2021 | 192.87 | 201.46 | 192.79 | 201.40 | 1,127,739 | +11.67(+6.15%) |
Jun 25, 2021 | 195.40 | 197.71 | 187.11 | 189.73 | 2,450,799 | -4.38(-2.26%) |
Jun 24, 2021 | 199.05 | 201.00 | 193.85 | 194.11 | 901,181 | -7.30(-3.62%) |
Jun 23, 2021 | 197.21 | 202.35 | 196.88 | 201.41 | 784,696 | +4.26(+2.16%) |
Jun 22, 2021 | 197.77 | 201.18 | 196.36 | 197.15 | 554,275 | -0.73(-0.37%) |
Jun 21, 2021 | 194.40 | 198.34 | 191.88 | 197.88 | 691,962 | +3.45(+1.77%) |
Jun 18, 2021 | 199.10 | 200.35 | 192.76 | 194.43 | 1,869,609 | -4.34(-2.18%) |
Jun 17, 2021 | 190.97 | 203.64 | 190.97 | 198.77 | 1,571,668 | +6.49(+3.38%) |
Jun 16, 2021 | 186.75 | 193.56 | 186.75 | 192.28 | 767,810 | +2.09(+1.10%) |
Jun 15, 2021 | 191.89 | 194.19 | 187.70 | 190.19 | 824,761 | -0.98(-0.51%) |
Jun 14, 2021 | 192.99 | 194.33 | 188.01 | 191.17 | 785,041 | -2.34(-1.21%) |
Jun 11, 2021 | 192.93 | 194.78 | 190.30 | 193.51 | 636,777 | +2.35(+1.23%) |
Jun 10, 2021 | 185.73 | 192.81 | 184.30 | 191.16 | 890,292 | +4.91(+2.64%) |
Jun 09, 2021 | 187.17 | 189.86 | 181.16 | 186.25 | 873,753 | -0.80(-0.43%) |
Jun 08, 2021 | 185.72 | 188.46 | 183.02 | 187.05 | 889,220 | +1.77(+0.96%) |
Jun 07, 2021 | 179.33 | 187.96 | 178.76 | 185.28 | 924,901 | +5.10(+2.83%) |
Jun 04, 2021 | 172.99 | 182.17 | 172.57 | 180.18 | 498,521 | +7.18(+4.15%) |
Jun 03, 2021 | 177.03 | 178.50 | 171.43 | 173.00 | 509,023 | -5.93(-3.31%) |
Jun 02, 2021 | 176.50 | 180.48 | 175.46 | 178.93 | 592,425 | +2.68(+1.52%) |
Jun 01, 2021 | 180.00 | 180.67 | 170.88 | 176.25 | 951,661 | -3.75(-2.08%) |
May 28, 2021 | 177.19 | 184.00 | 177.19 | 180.00 | 679,043 | +3.94(+2.24%) |
May 27, 2021 | 168.36 | 179.46 | 166.13 | 176.06 | 1,927,846 | +6.67(+3.94%) |
May 26, 2021 | 165.99 | 170.83 | 165.50 | 169.39 | 724,167 | +3.25(+1.96%) |
May 25, 2021 | 167.67 | 169.03 | 164.30 | 166.14 | 758,706 | -0.03(-0.02%) |
May 24, 2021 | 160.92 | 167.43 | 159.14 | 166.17 | 609,488 | +8.00(+5.06%) |
May 21, 2021 | 159.54 | 160.54 | 153.52 | 158.17 | 824,056 | -0.49(-0.31%) |
May 20, 2021 | 152.55 | 159.07 | 150.50 | 158.66 | 694,434 | +7.64(+5.06%) |
May 19, 2021 | 145.00 | 151.65 | 143.17 | 151.02 | 1,185,628 | +0.64(+0.43%) |
May 18, 2021 | 145.33 | 153.17 | 142.96 | 150.38 | 1,273,134 | +6.55(+4.55%) |
May 17, 2021 | 142.49 | 145.28 | 138.51 | 143.83 | 1,254,458 | +0.04(+0.03%) |
May 14, 2021 | 136.56 | 145.64 | 136.33 | 143.79 | 980,860 | +7.18(+5.26%) |
May 13, 2021 | 136.69 | 140.91 | 134.68 | 136.61 | 1,772,096 | +2.39(+1.78%) |
May 12, 2021 | 135.38 | 138.13 | 133.12 | 134.22 | 1,215,786 | -3.03(-2.21%) |
May 11, 2021 | 129.66 | 140.43 | 128.15 | 137.25 | 868,469 | +2.41(+1.79%) |
May 10, 2021 | 146.01 | 146.97 | 134.66 | 134.84 | 1,145,553 | -11.52(-7.87%) |
May 07, 2021 | 147.18 | 151.83 | 145.76 | 146.36 | 1,090,529 | +1.91(+1.32%) |
May 06, 2021 | 166.32 | 169.57 | 141.42 | 144.45 | 3,487,014 | -38.45(-21.02%) |
May 05, 2021 | 188.03 | 189.45 | 181.25 | 182.90 | 710,480 | -2.00(-1.08%) |
May 04, 2021 | 188.88 | 189.96 | 179.02 | 184.90 | 621,973 | -7.68(-3.99%) |
May 03, 2021 | 198.09 | 198.52 | 188.53 | 192.58 | 549,880 | -5.22(-2.64%) |
Apr 30, 2021 | 195.95 | 200.43 | 193.01 | 197.80 | 589,200 | +0.40(+0.20%) |
Apr 29, 2021 | 198.73 | 198.95 | 193.30 | 197.40 | 796,854 | +0.18(+0.09%) |
Apr 28, 2021 | 197.05 | 199.00 | 190.51 | 197.22 | 434,047 | -1.48(-0.74%) |
Apr 27, 2021 | 201.00 | 202.00 | 196.63 | 198.70 | 354,597 | -3.67(-1.81%) |
Apr 26, 2021 | 195.33 | 203.25 | 194.00 | 202.37 | 814,831 | +8.42(+4.34%) |
Apr 23, 2021 | 191.63 | 195.42 | 188.02 | 193.95 | 566,100 | +2.14(+1.12%) |
Apr 22, 2021 | 187.81 | 195.67 | 187.81 | 191.81 | 562,367 | +4.26(+2.27%) |
Apr 21, 2021 | 179.88 | 188.85 | 176.95 | 187.55 | 323,808 | +6.81(+3.77%) |
Apr 20, 2021 | 187.39 | 189.97 | 178.48 | 180.74 | 496,575 | -6.23(-3.33%) |
Apr 19, 2021 | 191.81 | 195.80 | 183.33 | 186.97 | 375,326 | -7.13(-3.67%) |
Apr 16, 2021 | 196.13 | 196.78 | 189.03 | 194.10 | 327,200 | -2.03(-1.04%) |
Apr 15, 2021 | 196.73 | 197.89 | 192.00 | 196.13 | 565,182 | +3.91(+2.03%) |
Apr 14, 2021 | 196.61 | 203.20 | 190.33 | 192.22 | 634,309 | -5.14(-2.60%) |
Apr 13, 2021 | 187.98 | 198.24 | 186.45 | 197.36 | 655,530 | +9.05(+4.81%) |
Apr 12, 2021 | 192.52 | 193.11 | 180.16 | 188.31 | 988,422 | -6.33(-3.25%) |
Apr 09, 2021 | 188.92 | 194.96 | 186.65 | 194.64 | 504,400 | +4.40(+2.31%) |
Apr 08, 2021 | 189.25 | 192.88 | 187.53 | 190.24 | 805,500 | +4.90(+2.64%) |
Apr 07, 2021 | 192.53 | 193.91 | 182.31 | 185.34 | 1,172,885 | -11.90(-6.03%) |
Apr 06, 2021 | 189.95 | 199.49 | 189.58 | 197.24 | 861,880 | +6.53(+3.42%) |
Apr 05, 2021 | 188.16 | 191.16 | 185.42 | 190.71 | 443,672 | +4.92(+2.65%) |
Apr 01, 2021 | 181.56 | 186.17 | 176.52 | 185.79 | 855,400 | +4.79(+2.65%) |
Mar 31, 2021 | 171.00 | 183.18 | 170.71 | 181.00 | 862,267 | +12.78(+7.60%) |
Mar 30, 2021 | 160.71 | 169.78 | 158.68 | 168.22 | 516,266 | +6.69(+4.14%) |
Mar 29, 2021 | 166.31 | 168.90 | 157.60 | 161.53 | 565,202 | -4.56(-2.75%) |
Mar 26, 2021 | 166.77 | 171.20 | 160.64 | 166.09 | 492,200 | -0.12(-0.07%) |
Mar 25, 2021 | 165.53 | 168.00 | 157.55 | 166.21 | 792,339 | -2.84(-1.68%) |
Mar 24, 2021 | 173.13 | 176.09 | 168.19 | 169.05 | 592,106 | -5.11(-2.93%) |
Mar 23, 2021 | 178.37 | 179.24 | 172.60 | 174.16 | 343,839 | -5.05(-2.82%) |
Mar 22, 2021 | 176.55 | 181.51 | 174.81 | 179.21 | 757,416 | +1.45(+0.82%) |
Mar 19, 2021 | 170.13 | 180.06 | 166.15 | 177.76 | 1,377,700 | +9.25(+5.49%) |
Mar 18, 2021 | 166.89 | 173.40 | 166.04 | 168.51 | 949,973 | -1.68(-0.99%) |
Mar 17, 2021 | 165.14 | 174.95 | 163.72 | 170.19 | 811,483 | +1.42(+0.84%) |
Mar 16, 2021 | 170.20 | 172.65 | 165.19 | 168.77 | 765,915 | -0.73(-0.43%) |
Mar 15, 2021 | 163.38 | 172.17 | 161.00 | 169.50 | 966,031 | +9.48(+5.92%) |
Mar 12, 2021 | 158.78 | 160.99 | 153.81 | 160.02 | 540,500 | -4.61(-2.80%) |
Mar 11, 2021 | 157.28 | 165.79 | 156.80 | 164.63 | 583,498 | +13.05(+8.61%) |
Mar 10, 2021 | 154.53 | 158.54 | 150.91 | 151.58 | 739,720 | +0.97(+0.64%) |
Mar 09, 2021 | 146.37 | 152.90 | 145.35 | 150.61 | 999,578 | +9.52(+6.75%) |
Mar 08, 2021 | 151.48 | 155.00 | 140.56 | 141.09 | 1,134,443 | -14.49(-9.31%) |
Mar 05, 2021 | 152.01 | 157.04 | 140.84 | 155.58 | 1,612,300 | +8.18(+5.55%) |
Mar 04, 2021 | 171.55 | 173.66 | 146.38 | 147.40 | 1,417,880 | -25.81(-14.90%) |
Mar 03, 2021 | 185.36 | 187.40 | 171.19 | 173.21 | 663,270 | -13.51(-7.24%) |
Mar 02, 2021 | 188.26 | 193.82 | 185.57 | 186.72 | 904,702 | -0.03(-0.02%) |
Mar 01, 2021 | 178.89 | 187.11 | 178.01 | 186.75 | 897,466 | +8.76(+4.92%) |
Feb 26, 2021 | 174.85 | 179.49 | 169.61 | 177.99 | 802,600 | +4.89(+2.82%) |
Feb 25, 2021 | 177.11 | 180.00 | 168.69 | 173.10 | 605,404 | -6.33(-3.53%) |
Feb 24, 2021 | 176.67 | 184.95 | 174.52 | 179.43 | 585,905 | +3.34(+1.90%) |
Feb 23, 2021 | 172.50 | 179.55 | 165.33 | 176.09 | 836,382 | -2.61(-1.46%) |
Feb 22, 2021 | 185.44 | 189.97 | 177.65 | 178.70 | 774,708 | -12.03(-6.31%) |
Feb 19, 2021 | 191.45 | 195.00 | 188.44 | 190.73 | 651,200 | +4.36(+2.34%) |
Feb 18, 2021 | 183.44 | 188.82 | 176.16 | 186.37 | 962,112 | -1.18(-0.63%) |
Feb 17, 2021 | 190.09 | 191.43 | 181.84 | 187.55 | 456,027 | -4.88(-2.54%) |
Feb 16, 2021 | 199.42 | 201.70 | 188.88 | 192.43 | 643,443 | -4.43(-2.25%) |
Feb 12, 2021 | 189.16 | 198.00 | 188.12 | 196.86 | 507,100 | +6.74(+3.55%) |
Feb 11, 2021 | 185.64 | 190.28 | 184.73 | 190.12 | 437,521 | +4.84(+2.61%) |
Feb 10, 2021 | 186.07 | 192.45 | 180.03 | 185.28 | 494,106 | +2.50(+1.37%) |
Feb 09, 2021 | 183.13 | 187.63 | 182.37 | 182.78 | 547,177 | +1.08(+0.59%) |
Feb 08, 2021 | 187.27 | 187.60 | 180.07 | 181.70 | 677,671 | -3.84(-2.07%) |
Feb 05, 2021 | 183.92 | 185.80 | 179.53 | 185.54 | 414,700 | +3.70(+2.03%) |
Feb 04, 2021 | 182.26 | 184.83 | 179.90 | 181.84 | 278,435 | +0.97(+0.54%) |
Feb 03, 2021 | 185.06 | 187.99 | 178.30 | 180.87 | 485,936 | -1.69(-0.93%) |
Feb 02, 2021 | 180.00 | 184.66 | 179.04 | 182.56 | 765,758 | +5.73(+3.24%) |
Feb 01, 2021 | 175.44 | 179.68 | 172.87 | 176.83 | 897,126 | +5.68(+3.32%) |
Jan 29, 2021 | 174.68 | 178.45 | 168.73 | 171.15 | 559,300 | -2.17(-1.25%) |
Jan 28, 2021 | 168.03 | 180.00 | 166.48 | 173.32 | 584,287 | +10.10(+6.19%) |
Jan 27, 2021 | 170.02 | 172.59 | 161.13 | 163.22 | 724,881 | -8.53(-4.97%) |
Jan 26, 2021 | 182.99 | 182.99 | 171.50 | 171.75 | 775,965 | -11.50(-6.28%) |
Jan 25, 2021 | 188.67 | 190.00 | 179.10 | 183.25 | 443,444 | -3.75(-2.01%) |
Jan 22, 2021 | 185.30 | 189.23 | 183.38 | 187.00 | 571,300 | +1.47(+0.79%) |
Jan 21, 2021 | 183.63 | 186.29 | 178.20 | 185.53 | 701,102 | +4.49(+2.48%) |
Jan 20, 2021 | 183.83 | 191.24 | 178.00 | 181.04 | 776,744 | -1.18(-0.65%) |
Jan 19, 2021 | 177.95 | 182.98 | 174.08 | 182.22 | 998,108 | +2.55(+1.42%) |
Jan 15, 2021 | 181.17 | 184.17 | 175.45 | 179.67 | 550,700 | -0.22(-0.12%) |
Jan 14, 2021 | 176.00 | 184.13 | 175.44 | 179.89 | 723,855 | +4.37(+2.49%) |
Jan 13, 2021 | 167.94 | 178.40 | 166.57 | 175.52 | 631,063 | +7.83(+4.67%) |
Jan 12, 2021 | 162.51 | 168.55 | 161.67 | 167.69 | 616,246 | +0.19(+0.11%) |
Jan 11, 2021 | 160.00 | 170.89 | 156.80 | 167.50 | 868,821 | +8.13(+5.10%) |
Jan 08, 2021 | 161.00 | 162.00 | 154.06 | 159.37 | 1,291,000 | +0.58(+0.37%) |
Jan 07, 2021 | 146.65 | 158.99 | 146.06 | 158.79 | 1,710,423 | +18.54(+13.22%) |
Jan 06, 2021 | 142.03 | 143.00 | 137.77 | 140.25 | 2,754,465 | -1.40(-0.99%) |
Jan 05, 2021 | 140.65 | 142.05 | 138.86 | 141.65 | 405,195 | +1.09(+0.78%) |
Jan 04, 2021 | 141.61 | 142.93 | 137.85 | 140.56 | 808,891 | -1.04(-0.73%) |
Dec 31, 2020 | 141.60 | 141.60 | 141.60 | 852,967 | -1.01(-0.71%) | |
Dec 30, 2020 | 142.30 | 145.24 | 141.33 | 142.61 | 852,967 | +0.42(+0.30%) |
Dec 29, 2020 | 147.36 | 149.98 | 140.83 | 142.19 | 564,104 | -4.84(-3.29%) |
Dec 28, 2020 | 152.72 | 153.05 | 144.56 | 147.03 | 442,951 | -4.30(-2.84%) |
Dec 24, 2020 | 150.79 | 152.70 | 148.75 | 151.33 | 263,500 | +2.38(+1.60%) |
Dec 23, 2020 | 150.63 | 150.67 | 147.26 | 148.95 | 894,858 | -0.69(-0.46%) |
Dec 22, 2020 | 151.45 | 152.20 | 148.03 | 149.64 | 546,345 | -0.27(-0.18%) |
Dec 21, 2020 | 144.80 | 152.07 | 144.00 | 149.91 | 660,238 | -2.99(-1.96%) |
Dec 18, 2020 | 153.45 | 162.77 | 140.81 | 152.90 | 2,433,200 | +1.60(+1.06%) |
Dec 17, 2020 | 150.15 | 152.50 | 148.87 | 151.30 | 410,974 | +2.64(+1.78%) |
Dec 16, 2020 | 151.45 | 151.45 | 145.52 | 148.66 | 437,978 | -0.88(-0.59%) |
Dec 15, 2020 | 152.93 | 153.50 | 148.64 | 149.54 | 624,888 | -2.21(-1.46%) |
Dec 14, 2020 | 148.61 | 154.99 | 148.61 | 151.75 | 766,044 | +3.80(+2.57%) |
Dec 11, 2020 | 148.64 | 151.28 | 145.98 | 147.95 | 405,100 | -1.51(-1.01%) |
Dec 10, 2020 | 143.35 | 151.39 | 143.12 | 149.46 | 545,501 | +5.14(+3.56%) |
Dec 09, 2020 | 152.77 | 152.98 | 141.58 | 144.32 | 1,292,768 | -10.44(-6.75%) |
Dec 08, 2020 | 149.90 | 155.16 | 147.17 | 154.76 | 650,214 | +5.98(+4.02%) |
Dec 07, 2020 | 151.20 | 154.12 | 147.86 | 148.78 | 554,127 | -0.26(-0.17%) |
Dec 04, 2020 | 144.83 | 149.49 | 144.26 | 149.04 | 661,500 | +3.82(+2.63%) |
Dec 03, 2020 | 144.82 | 148.51 | 143.80 | 145.22 | 548,587 | +0.41(+0.28%) |
Dec 02, 2020 | 148.60 | 148.60 | 141.05 | 144.81 | 581,971 | -5.03(-3.36%) |