Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 164.70 | 165.42 | 157.82 | 158.25 | 1,789,923 | -7.68(-4.63%) |
Nov 29, 2021 | 166.54 | 167.96 | 165.03 | 165.93 | 813,710 | +1.02(+0.62%) |
Nov 26, 2021 | 165.08 | 167.15 | 164.38 | 164.91 | 567,466 | -4.81(-2.84%) |
Nov 24, 2021 | 168.63 | 170.14 | 167.85 | 169.72 | 469,396 | +0.25(+0.15%) |
Nov 23, 2021 | 169.63 | 170.20 | 168.26 | 169.47 | 428,322 | +0.08(+0.05%) |
Nov 22, 2021 | 169.78 | 171.73 | 169.34 | 169.40 | 449,329 | -0.14(-0.08%) |
Nov 19, 2021 | 170.94 | 171.61 | 169.46 | 169.54 | 559,673 | -0.51(-0.30%) |
Nov 18, 2021 | 169.28 | 170.22 | 169.59 | 170.05 | 694,484 | +1.13(+0.67%) |
Nov 17, 2021 | 169.91 | 171.40 | 167.97 | 168.93 | 502,557 | -1.17(-0.69%) |
Nov 16, 2021 | 167.35 | 171.40 | 167.35 | 170.10 | 609,923 | +3.01(+1.80%) |
Nov 15, 2021 | 166.60 | 168.50 | 165.64 | 167.09 | 668,807 | +0.62(+0.37%) |
Nov 12, 2021 | 165.62 | 166.50 | 163.63 | 166.47 | 586,366 | +1.65(+1.00%) |
Nov 11, 2021 | 168.23 | 168.33 | 164.54 | 164.82 | 584,895 | -3.47(-2.06%) |
Nov 10, 2021 | 168.91 | 167.91 | 168.29 | 406,630 | -0.62(-0.37%) | |
Nov 09, 2021 | 166.84 | 169.00 | 166.57 | 168.91 | 408,099 | +1.71(+1.02%) |
Nov 08, 2021 | 166.66 | 167.76 | 165.22 | 167.20 | 594,633 | +2.24(+1.36%) |
Nov 05, 2021 | 167.23 | 167.85 | 164.56 | 164.96 | 608,682 | -0.82(-0.49%) |
Nov 04, 2021 | 164.50 | 166.87 | 164.42 | 165.78 | 399,533 | +2.06(+1.26%) |
Nov 03, 2021 | 164.46 | 165.09 | 162.28 | 163.72 | 371,834 | -1.39(-0.84%) |
Nov 02, 2021 | 163.99 | 165.66 | 163.55 | 165.10 | 446,995 | +1.62(+0.99%) |
Nov 01, 2021 | 163.04 | 163.90 | 161.70 | 163.48 | 478,248 | +0.66(+0.40%) |
Oct 29, 2021 | 162.41 | 164.02 | 161.78 | 162.83 | 675,666 | +0.01(+0.01%) |
Oct 28, 2021 | 160.05 | 162.89 | 159.88 | 162.82 | 450,527 | +3.31(+2.08%) |
Oct 27, 2021 | 161.75 | 162.43 | 159.34 | 159.51 | 499,801 | -1.71(-1.06%) |
Oct 26, 2021 | 162.69 | 161.16 | 161.21 | 405,075 | -1.19(-0.74%) | |
Oct 25, 2021 | 162.26 | 163.33 | 161.46 | 162.41 | 554,115 | -0.55(-0.34%) |
Oct 22, 2021 | 163.89 | 164.92 | 162.83 | 162.95 | 552,998 | -0.37(-0.22%) |
Oct 21, 2021 | 161.50 | 163.48 | 160.36 | 163.32 | 518,553 | +0.71(+0.44%) |
Oct 20, 2021 | 163.23 | 164.91 | 161.59 | 162.61 | 1,076,970 | +0.91(+0.56%) |
Oct 19, 2021 | 166.66 | 167.79 | 160.03 | 161.70 | 1,813,744 | +1.08(+0.67%) |
Oct 18, 2021 | 157.97 | 161.28 | 157.86 | 160.62 | 1,071,209 | +1.62(+1.02%) |
Oct 15, 2021 | 157.89 | 160.38 | 157.10 | 159.01 | 921,889 | +2.50(+1.60%) |
Oct 14, 2021 | 152.26 | 156.78 | 152.26 | 156.50 | 683,199 | +4.94(+3.26%) |
Oct 13, 2021 | 151.65 | 152.38 | 150.59 | 151.56 | 585,590 | +0.28(+0.18%) |
Oct 12, 2021 | 151.28 | 153.26 | 150.77 | 151.28 | 649,615 | +0.40(+0.27%) |
Oct 11, 2021 | 151.78 | 152.93 | 150.88 | 150.88 | 542,617 | -1.13(-0.74%) |
Oct 08, 2021 | 153.07 | 153.07 | 150.90 | 152.00 | 567,037 | -1.89(-1.23%) |
Oct 07, 2021 | 154.18 | 155.20 | 153.82 | 153.89 | 734,642 | +0.70(+0.46%) |
Oct 06, 2021 | 150.90 | 153.32 | 149.05 | 153.19 | 707,971 | +0.91(+0.60%) |
Oct 05, 2021 | 150.71 | 153.26 | 149.65 | 152.27 | 697,793 | +2.05(+1.37%) |
Oct 04, 2021 | 150.64 | 152.46 | 149.23 | 150.22 | 709,545 | -0.86(-0.57%) |
Oct 01, 2021 | 150.48 | 152.26 | 148.48 | 151.08 | 569,373 | +1.33(+0.89%) |
Sep 30, 2021 | 154.26 | 154.27 | 149.71 | 149.75 | 834,296 | -3.66(-2.39%) |
Sep 29, 2021 | 153.59 | 154.04 | 153.17 | 153.41 | 489,486 | +0.44(+0.29%) |
Sep 28, 2021 | 155.10 | 155.10 | 151.72 | 152.97 | 786,544 | -2.72(-1.74%) |
Sep 27, 2021 | 155.65 | 156.86 | 155.61 | 155.68 | 637,728 | -0.23(-0.15%) |
Sep 24, 2021 | 157.05 | 157.52 | 155.75 | 155.91 | 390,737 | -1.58(-1.00%) |
Sep 23, 2021 | 157.29 | 158.58 | 156.91 | 157.49 | 601,693 | +1.24(+0.80%) |
Sep 22, 2021 | 156.56 | 157.72 | 155.97 | 156.25 | 719,826 | +0.97(+0.63%) |
Sep 21, 2021 | 157.56 | 157.56 | 154.80 | 155.28 | 608,165 | -1.25(-0.80%) |
Sep 20, 2021 | 154.09 | 156.74 | 153.28 | 156.53 | 1,424,049 | -0.10(-0.06%) |
Sep 17, 2021 | 157.08 | 157.93 | 155.51 | 156.63 | 1,456,105 | -1.55(-0.98%) |
Sep 16, 2021 | 161.57 | 161.66 | 157.30 | 158.18 | 1,551,024 | -3.32(-2.06%) |
Sep 15, 2021 | 160.51 | 162.26 | 160.12 | 161.50 | 1,510,427 | +0.70(+0.44%) |
Sep 14, 2021 | 164.97 | 165.43 | 160.20 | 160.80 | 1,467,502 | -3.59(-2.19%) |
Sep 13, 2021 | 168.59 | 168.84 | 163.11 | 164.39 | 1,029,764 | -2.75(-1.65%) |
Sep 10, 2021 | 169.35 | 169.57 | 167.07 | 167.14 | 736,915 | -1.23(-0.73%) |
Sep 09, 2021 | 168.53 | 169.94 | 168.17 | 168.38 | 711,201 | -0.01(-0.01%) |
Sep 08, 2021 | 166.29 | 168.97 | 165.60 | 168.39 | 669,024 | +2.00(+1.20%) |
Sep 07, 2021 | 167.79 | 167.94 | 166.19 | 166.38 | 546,788 | -2.08(-1.24%) |
Sep 03, 2021 | 169.03 | 169.72 | 168.15 | 168.46 | 578,323 | -1.02(-0.60%) |
Sep 02, 2021 | 168.40 | 169.54 | 167.88 | 169.48 | 484,029 | +2.02(+1.21%) |
Sep 01, 2021 | 168.36 | 168.36 | 166.12 | 167.46 | 468,744 | -0.45(-0.27%) |
Aug 31, 2021 | 169.19 | 169.19 | 167.57 | 167.91 | 825,105 | -1.38(-0.81%) |
Aug 30, 2021 | 168.33 | 169.88 | 167.91 | 169.29 | 435,456 | +1.64(+0.98%) |
Aug 27, 2021 | 167.93 | 168.36 | 167.34 | 167.65 | 511,711 | +0.53(+0.32%) |
Aug 26, 2021 | 167.28 | 167.54 | 166.63 | 167.12 | 611,549 | -0.40(-0.24%) |
Aug 25, 2021 | 167.36 | 168.29 | 166.94 | 167.53 | 573,057 | +0.22(+0.13%) |
Aug 24, 2021 | 166.23 | 167.64 | 165.98 | 167.31 | 538,175 | +1.08(+0.65%) |
Aug 23, 2021 | 166.39 | 167.39 | 165.98 | 166.22 | 579,491 | +0.38(+0.23%) |
Aug 20, 2021 | 165.63 | 166.28 | 164.63 | 165.84 | 1,378,576 | +0.27(+0.16%) |
Aug 19, 2021 | 163.45 | 166.78 | 163.28 | 165.57 | 1,461,822 | +0.87(+0.53%) |
Aug 18, 2021 | 165.50 | 167.17 | 164.55 | 164.70 | 749,610 | -1.45(-0.87%) |
Aug 17, 2021 | 166.36 | 166.76 | 164.61 | 166.15 | 610,881 | -0.90(-0.54%) |
Aug 16, 2021 | 164.72 | 167.10 | 163.66 | 167.05 | 600,152 | +2.23(+1.35%) |
Aug 13, 2021 | 165.27 | 165.83 | 164.35 | 164.82 | 772,340 | -0.40(-0.24%) |
Aug 12, 2021 | 165.31 | 165.94 | 164.38 | 165.22 | 1,109,504 | -0.41(-0.25%) |
Aug 11, 2021 | 165.29 | 166.26 | 164.66 | 165.64 | 721,740 | +0.71(+0.43%) |
Aug 10, 2021 | 162.59 | 165.15 | 162.50 | 164.93 | 802,940 | +2.58(+1.59%) |
Aug 09, 2021 | 162.53 | 162.73 | 161.51 | 162.34 | 798,554 | -0.41(-0.25%) |
Aug 06, 2021 | 163.28 | 163.91 | 162.13 | 162.76 | 749,018 | +0.29(+0.18%) |
Aug 05, 2021 | 162.09 | 163.09 | 161.72 | 162.47 | 842,632 | +1.07(+0.67%) |
Aug 04, 2021 | 162.18 | 162.90 | 160.46 | 161.39 | 1,005,577 | -1.54(-0.94%) |
Aug 03, 2021 | 161.13 | 163.22 | 160.28 | 162.93 | 974,526 | +2.62(+1.63%) |
Aug 02, 2021 | 160.84 | 162.31 | 160.22 | 160.31 | 723,430 | -0.17(-0.11%) |
Jul 30, 2021 | 158.28 | 160.65 | 157.68 | 160.48 | 1,169,034 | +1.93(+1.22%) |
Jul 29, 2021 | 157.47 | 158.71 | 156.89 | 158.55 | 590,124 | +2.06(+1.32%) |
Jul 28, 2021 | 157.55 | 157.65 | 155.76 | 156.49 | 1,326,477 | -0.84(-0.53%) |
Jul 27, 2021 | 155.76 | 158.07 | 154.96 | 157.32 | 993,208 | +0.88(+0.56%) |
Jul 26, 2021 | 157.47 | 158.58 | 155.42 | 156.44 | 1,166,858 | -1.33(-0.84%) |
Jul 23, 2021 | 159.25 | 159.73 | 156.87 | 157.76 | 968,167 | -0.52(-0.33%) |
Jul 22, 2021 | 158.18 | 158.43 | 156.63 | 158.28 | 936,944 | +0.71(+0.45%) |
Jul 21, 2021 | 156.81 | 159.17 | 156.74 | 157.57 | 1,865,117 | +1.87(+1.20%) |
Jul 20, 2021 | 146.47 | 157.23 | 146.47 | 155.70 | 1,816,857 | +9.77(+6.69%) |
Jul 19, 2021 | 146.97 | 147.22 | 144.51 | 145.93 | 1,323,490 | -2.86(-1.92%) |
Jul 16, 2021 | 149.82 | 150.63 | 148.57 | 148.79 | 927,047 | -0.67(-0.45%) |
Jul 15, 2021 | 148.42 | 150.47 | 148.42 | 149.47 | 710,748 | +0.34(+0.23%) |
Jul 14, 2021 | 148.80 | 149.64 | 148.22 | 149.13 | 792,043 | +0.85(+0.58%) |
Jul 13, 2021 | 148.79 | 149.48 | 147.90 | 148.28 | 533,879 | -0.45(-0.30%) |
Jul 12, 2021 | 146.44 | 148.80 | 146.10 | 148.73 | 648,792 | +1.36(+0.93%) |
Jul 09, 2021 | 147.16 | 147.56 | 146.46 | 147.36 | 704,327 | +2.23(+1.54%) |
Jul 08, 2021 | 145.13 | 146.55 | 143.68 | 145.13 | 1,083,661 | -1.86(-1.27%) |
Jul 07, 2021 | 144.26 | 147.27 | 144.26 | 147.00 | 676,116 | +2.41(+1.67%) |
Jul 06, 2021 | 145.31 | 145.74 | 142.83 | 144.59 | 623,690 | -1.18(-0.81%) |
Jul 02, 2021 | 145.78 | 146.26 | 144.35 | 145.77 | 490,207 | +0.81(+0.56%) |
Jul 01, 2021 | 145.29 | 145.72 | 144.43 | 144.96 | 804,780 | +0.34(+0.24%) |
Jun 30, 2021 | 143.31 | 144.74 | 142.74 | 144.62 | 615,627 | +1.32(+0.92%) |
Jun 29, 2021 | 143.57 | 144.27 | 142.87 | 143.30 | 619,927 | +0.23(+0.16%) |
Jun 28, 2021 | 143.28 | 143.57 | 141.98 | 143.07 | 508,198 | -0.31(-0.21%) |
Jun 25, 2021 | 142.41 | 143.60 | 142.17 | 143.38 | 724,651 | +1.56(+1.10%) |
Jun 24, 2021 | 141.38 | 141.90 | 140.11 | 141.81 | 483,799 | +0.74(+0.52%) |
Jun 23, 2021 | 141.78 | 142.25 | 140.49 | 141.07 | 959,900 | -0.38(-0.27%) |
Jun 22, 2021 | 140.41 | 142.06 | 139.55 | 141.45 | 580,417 | +0.96(+0.68%) |
Jun 21, 2021 | 138.31 | 140.72 | 138.06 | 140.49 | 598,938 | +3.21(+2.34%) |
Jun 18, 2021 | 138.15 | 138.65 | 137.24 | 137.28 | 1,038,347 | -2.69(-1.92%) |
Jun 17, 2021 | 144.22 | 144.22 | 139.15 | 139.97 | 799,395 | -4.06(-2.82%) |
Jun 16, 2021 | 144.86 | 145.63 | 143.71 | 144.03 | 688,775 | -1.32(-0.91%) |
Jun 15, 2021 | 144.65 | 145.63 | 143.69 | 145.36 | 476,254 | +0.99(+0.69%) |
Jun 14, 2021 | 145.50 | 146.16 | 143.49 | 144.37 | 554,064 | -1.36(-0.94%) |
Jun 11, 2021 | 144.92 | 145.96 | 144.29 | 145.73 | 703,231 | +1.41(+0.98%) |
Jun 10, 2021 | 145.96 | 145.99 | 144.08 | 144.32 | 485,681 | -0.36(-0.25%) |
Jun 09, 2021 | 146.01 | 146.01 | 144.44 | 144.67 | 386,103 | -1.31(-0.89%) |
Jun 08, 2021 | 145.20 | 146.15 | 144.28 | 145.98 | 434,422 | +0.37(+0.26%) |
Jun 07, 2021 | 147.20 | 147.65 | 145.00 | 145.61 | 442,753 | -1.46(-0.99%) |
Jun 04, 2021 | 146.13 | 147.33 | 146.00 | 147.06 | 486,480 | +1.06(+0.73%) |
Jun 03, 2021 | 144.87 | 146.17 | 144.05 | 146.00 | 639,562 | +0.77(+0.53%) |
Jun 02, 2021 | 145.62 | 146.23 | 144.52 | 145.23 | 563,698 | +0.10(+0.07%) |
Jun 01, 2021 | 145.96 | 146.23 | 145.00 | 145.13 | 450,338 | +0.61(+0.42%) |
May 28, 2021 | 144.80 | 144.94 | 143.74 | 144.52 | 512,229 | +0.24(+0.17%) |
May 27, 2021 | 143.83 | 144.89 | 143.33 | 144.28 | 862,337 | +1.78(+1.25%) |
May 26, 2021 | 142.59 | 142.93 | 141.56 | 142.50 | 469,946 | -0.11(-0.07%) |
May 25, 2021 | 143.05 | 143.84 | 142.45 | 142.60 | 833,381 | -0.47(-0.33%) |
May 24, 2021 | 142.74 | 143.49 | 141.68 | 143.07 | 927,041 | +1.17(+0.82%) |
May 21, 2021 | 142.56 | 143.40 | 141.41 | 141.91 | 471,960 | +0.19(+0.13%) |
May 20, 2021 | 141.33 | 142.15 | 140.18 | 141.72 | 529,580 | +0.67(+0.48%) |
May 19, 2021 | 139.74 | 141.06 | 138.81 | 141.04 | 548,821 | -0.41(-0.29%) |
May 18, 2021 | 143.92 | 144.17 | 141.40 | 141.46 | 558,600 | -2.42(-1.68%) |
May 17, 2021 | 144.57 | 145.20 | 142.63 | 143.88 | 526,528 | -1.02(-0.71%) |
May 14, 2021 | 143.80 | 145.70 | 143.80 | 144.90 | 653,951 | +1.75(+1.22%) |
May 13, 2021 | 140.33 | 143.81 | 140.33 | 143.15 | 708,571 | +3.03(+2.17%) |
May 12, 2021 | 143.90 | 144.29 | 140.00 | 140.12 | 731,151 | -3.63(-2.52%) |
May 11, 2021 | 145.84 | 145.95 | 143.17 | 143.74 | 760,749 | -3.12(-2.12%) |
May 10, 2021 | 147.39 | 149.08 | 146.82 | 146.86 | 667,221 | +0.52(+0.35%) |
May 07, 2021 | 145.52 | 147.04 | 145.08 | 146.35 | 854,612 | +0.23(+0.16%) |
May 06, 2021 | 145.20 | 146.26 | 144.40 | 146.12 | 639,665 | +1.75(+1.21%) |
May 05, 2021 | 145.04 | 145.28 | 143.01 | 144.37 | 716,090 | -0.67(-0.46%) |
May 04, 2021 | 143.10 | 145.40 | 142.59 | 145.04 | 644,557 | +1.69(+1.18%) |
May 03, 2021 | 143.94 | 144.56 | 142.13 | 143.34 | 669,592 | +0.56(+0.39%) |
Apr 30, 2021 | 143.79 | 144.55 | 142.28 | 142.79 | 972,648 | -2.05(-1.41%) |
Apr 29, 2021 | 142.61 | 145.21 | 142.23 | 144.84 | 638,707 | +3.09(+2.18%) |
Apr 28, 2021 | 142.03 | 143.32 | 141.29 | 141.74 | 1,197,373 | +0.15(+0.11%) |
Apr 27, 2021 | 140.12 | 141.74 | 139.03 | 141.59 | 785,623 | +1.48(+1.06%) |
Apr 26, 2021 | 142.31 | 142.82 | 139.89 | 140.11 | 741,808 | -1.68(-1.18%) |
Apr 23, 2021 | 141.03 | 142.35 | 140.71 | 141.78 | 601,936 | +0.56(+0.40%) |
Apr 22, 2021 | 142.92 | 142.99 | 140.74 | 141.22 | 838,036 | -1.22(-0.86%) |
Apr 21, 2021 | 139.00 | 142.46 | 138.93 | 142.44 | 1,152,853 | +3.80(+2.74%) |
Apr 20, 2021 | 138.53 | 140.59 | 137.61 | 138.64 | 1,405,610 | +4.24(+3.15%) |
Apr 19, 2021 | 134.54 | 134.78 | 132.91 | 134.40 | 837,226 | -0.13(-0.10%) |
Apr 16, 2021 | 134.78 | 135.15 | 133.51 | 134.54 | 770,574 | +1.14(+0.85%) |
Apr 15, 2021 | 132.53 | 133.47 | 131.74 | 133.40 | 590,392 | +1.03(+0.78%) |
Apr 14, 2021 | 132.24 | 133.49 | 132.00 | 132.36 | 731,697 | -0.34(-0.26%) |
Apr 13, 2021 | 133.67 | 133.83 | 132.38 | 132.71 | 584,450 | -1.75(-1.30%) |
Apr 12, 2021 | 133.94 | 134.71 | 133.44 | 134.46 | 624,126 | +0.51(+0.38%) |
Apr 09, 2021 | 133.43 | 134.09 | 132.47 | 133.95 | 366,323 | +1.38(+1.04%) |
Apr 08, 2021 | 132.57 | 133.24 | 131.92 | 132.57 | 494,226 | -0.54(-0.40%) |
Apr 07, 2021 | 133.27 | 133.79 | 132.44 | 133.11 | 454,578 | -0.43(-0.32%) |
Apr 06, 2021 | 134.03 | 135.06 | 133.27 | 133.54 | 591,400 | -0.61(-0.46%) |
Apr 05, 2021 | 133.24 | 134.67 | 132.43 | 134.15 | 651,807 | +2.14(+1.62%) |
Apr 01, 2021 | 131.85 | 132.12 | 129.86 | 132.01 | 520,751 | +0.77(+0.58%) |
Mar 31, 2021 | 132.22 | 132.94 | 130.71 | 131.24 | 631,494 | -1.20(-0.90%) |
Mar 30, 2021 | 132.56 | 133.12 | 131.84 | 132.44 | 698,218 | +0.14(+0.11%) |
Mar 29, 2021 | 133.35 | 134.15 | 131.81 | 132.30 | 751,683 | -1.60(-1.19%) |
Mar 26, 2021 | 132.63 | 134.09 | 131.66 | 133.90 | 549,067 | +2.11(+1.60%) |
Mar 25, 2021 | 129.83 | 132.33 | 128.32 | 131.79 | 717,078 | +1.94(+1.50%) |
Mar 24, 2021 | 128.81 | 131.19 | 128.73 | 129.85 | 668,386 | +1.96(+1.53%) |
Mar 23, 2021 | 129.52 | 130.67 | 127.30 | 127.89 | 980,437 | -2.70(-2.07%) |
Mar 22, 2021 | 129.75 | 130.91 | 128.95 | 130.58 | 717,988 | +0.85(+0.66%) |
Mar 19, 2021 | 130.93 | 131.42 | 128.74 | 129.73 | 1,636,648 | -1.58(-1.20%) |
Mar 18, 2021 | 131.05 | 132.26 | 130.59 | 131.31 | 733,220 | +0.27(+0.20%) |
Mar 17, 2021 | 130.60 | 131.54 | 129.30 | 131.04 | 731,672 | +1.30(+1.00%) |
Mar 16, 2021 | 129.43 | 129.90 | 126.78 | 129.74 | 937,277 | -0.19(-0.15%) |
Mar 15, 2021 | 129.44 | 130.05 | 127.67 | 129.93 | 770,868 | -0.07(-0.05%) |
Mar 12, 2021 | 129.00 | 130.21 | 128.75 | 130.00 | 963,662 | +1.89(+1.47%) |
Mar 11, 2021 | 127.25 | 129.09 | 126.81 | 128.11 | 761,768 | +0.76(+0.59%) |
Mar 10, 2021 | 124.91 | 128.89 | 124.58 | 127.36 | 698,903 | +2.06(+1.64%) |
Mar 09, 2021 | 126.75 | 126.75 | 125.17 | 125.30 | 934,714 | -0.82(-0.65%) |
Mar 08, 2021 | 125.12 | 127.59 | 124.81 | 126.12 | 809,313 | +1.65(+1.32%) |
Mar 05, 2021 | 121.27 | 125.03 | 120.60 | 124.48 | 844,027 | +4.50(+3.75%) |
Mar 04, 2021 | 121.57 | 122.07 | 118.28 | 119.98 | 750,928 | -1.56(-1.28%) |
Mar 03, 2021 | 121.79 | 123.54 | 121.42 | 121.54 | 717,496 | -0.15(-0.13%) |
Mar 02, 2021 | 121.87 | 122.64 | 121.00 | 121.69 | 910,468 | -0.21(-0.17%) |
Mar 01, 2021 | 119.07 | 123.89 | 119.07 | 121.90 | 1,229,310 | +3.93(+3.33%) |
Feb 26, 2021 | 119.17 | 119.46 | 117.34 | 117.97 | 1,133,345 | -0.98(-0.82%) |
Feb 25, 2021 | 120.04 | 120.34 | 118.54 | 118.95 | 1,148,327 | -0.69(-0.58%) |
Feb 24, 2021 | 116.06 | 119.89 | 115.48 | 119.64 | 758,685 | +3.36(+2.89%) |
Feb 23, 2021 | 116.94 | 117.85 | 114.68 | 116.28 | 843,641 | -0.15(-0.13%) |
Feb 22, 2021 | 115.75 | 116.63 | 115.22 | 116.44 | 1,200,896 | -0.10(-0.09%) |
Feb 19, 2021 | 115.68 | 117.17 | 115.60 | 116.54 | 709,428 | +1.25(+1.08%) |
Feb 18, 2021 | 114.77 | 115.72 | 113.39 | 115.29 | 463,739 | +0.30(+0.26%) |
Feb 17, 2021 | 115.52 | 116.29 | 114.08 | 115.00 | 645,391 | -0.97(-0.84%) |
Feb 16, 2021 | 117.69 | 117.96 | 115.95 | 115.97 | 654,555 | -1.03(-0.88%) |
Feb 12, 2021 | 116.25 | 117.14 | 115.71 | 117.00 | 303,366 | +0.60(+0.52%) |
Feb 11, 2021 | 117.41 | 117.55 | 114.36 | 116.40 | 595,020 | -0.65(-0.55%) |
Feb 10, 2021 | 115.23 | 117.37 | 114.73 | 117.05 | 717,473 | +2.32(+2.02%) |
Feb 09, 2021 | 115.25 | 115.31 | 113.99 | 114.73 | 378,262 | -0.52(-0.45%) |
Feb 08, 2021 | 115.93 | 116.75 | 114.59 | 115.25 | 760,107 | -0.16(-0.14%) |
Feb 05, 2021 | 115.10 | 116.67 | 114.94 | 115.41 | 584,284 | +1.17(+1.03%) |
Feb 04, 2021 | 115.38 | 115.80 | 113.71 | 114.23 | 652,901 | -0.95(-0.83%) |
Feb 03, 2021 | 113.21 | 115.51 | 112.75 | 115.19 | 775,815 | +1.42(+1.25%) |
Feb 02, 2021 | 113.11 | 115.22 | 112.38 | 113.77 | 671,546 | +1.68(+1.50%) |
Feb 01, 2021 | 111.99 | 112.31 | 110.47 | 112.09 | 942,417 | +1.04(+0.94%) |
Jan 29, 2021 | 111.90 | 112.95 | 110.65 | 111.05 | 923,735 | -1.44(-1.28%) |
Jan 28, 2021 | 114.47 | 116.73 | 111.96 | 112.49 | 2,113,890 | -0.90(-0.79%) |
Jan 27, 2021 | 116.86 | 117.45 | 113.07 | 113.39 | 1,465,419 | -5.06(-4.27%) |
Jan 26, 2021 | 120.53 | 120.59 | 117.69 | 118.45 | 781,003 | -0.78(-0.66%) |
Jan 25, 2021 | 119.11 | 120.97 | 118.19 | 119.23 | 905,791 | -0.24(-0.20%) |
Jan 22, 2021 | 118.49 | 119.97 | 117.67 | 119.47 | 645,230 | +0.32(+0.27%) |
Jan 21, 2021 | 120.03 | 120.22 | 118.64 | 119.14 | 552,335 | -0.98(-0.82%) |
Jan 20, 2021 | 120.05 | 120.50 | 119.03 | 120.13 | 784,425 | +0.48(+0.40%) |
Jan 19, 2021 | 120.47 | 121.49 | 119.48 | 119.65 | 858,113 | +0.12(+0.10%) |
Jan 15, 2021 | 120.13 | 120.16 | 117.74 | 119.53 | 628,027 | -1.49(-1.23%) |
Jan 14, 2021 | 121.76 | 122.37 | 120.51 | 121.01 | 830,419 | -0.17(-0.14%) |
Jan 13, 2021 | 123.16 | 123.51 | 121.18 | 121.18 | 1,212,808 | -2.36(-1.91%) |
Jan 12, 2021 | 122.86 | 123.86 | 122.24 | 123.55 | 904,612 | +0.78(+0.64%) |
Jan 11, 2021 | 122.13 | 123.57 | 122.13 | 122.77 | 368,949 | -0.64(-0.52%) |
Jan 08, 2021 | 123.47 | 124.32 | 121.59 | 123.41 | 576,416 | +0.00(+0.00%) |
Jan 07, 2021 | 122.05 | 123.66 | 120.26 | 123.41 | 652,976 | +1.80(+1.48%) |
Jan 06, 2021 | 119.95 | 122.78 | 119.31 | 121.60 | 797,273 | +3.34(+2.82%) |
Jan 05, 2021 | 117.82 | 119.36 | 117.37 | 118.27 | 600,299 | +0.69(+0.58%) |
Jan 04, 2021 | 120.33 | 120.83 | 116.92 | 117.58 | 782,146 | -2.77(-2.30%) |
Dec 31, 2020 | 120.35 | 120.35 | 120.35 | 480,497 | +1.73(+1.46%) | |
Dec 30, 2020 | 117.78 | 119.43 | 117.78 | 118.62 | 480,497 | +0.88(+0.74%) |
Dec 29, 2020 | 118.85 | 119.75 | 116.73 | 117.74 | 657,494 | -0.73(-0.62%) |
Dec 28, 2020 | 119.99 | 120.31 | 118.41 | 118.48 | 509,005 | +0.25(+0.21%) |
Dec 24, 2020 | 117.94 | 118.28 | 116.96 | 118.23 | 186,929 | +0.36(+0.31%) |
Dec 23, 2020 | 118.46 | 119.51 | 117.86 | 117.87 | 1,278,545 | +0.19(+0.16%) |
Dec 22, 2020 | 118.19 | 118.89 | 117.34 | 117.68 | 698,731 | -0.41(-0.35%) |
Dec 21, 2020 | 115.44 | 118.81 | 115.39 | 118.09 | 639,291 | +0.01(+0.01%) |
Dec 18, 2020 | 117.96 | 119.82 | 116.78 | 118.08 | 1,773,203 | +0.09(+0.08%) |
Dec 17, 2020 | 115.86 | 118.14 | 114.87 | 117.98 | 963,531 | +2.75(+2.39%) |
Dec 16, 2020 | 116.67 | 116.79 | 115.09 | 115.23 | 527,850 | -0.92(-0.80%) |
Dec 15, 2020 | 115.64 | 116.59 | 114.43 | 116.15 | 562,563 | +1.63(+1.42%) |
Dec 14, 2020 | 116.97 | 117.16 | 114.39 | 114.52 | 551,298 | -1.18(-1.02%) |
Dec 11, 2020 | 114.89 | 116.23 | 114.80 | 115.70 | 696,211 | +0.00(+0.00%) |
Dec 10, 2020 | 117.31 | 117.35 | 114.51 | 115.70 | 690,793 | -1.78(-1.52%) |
Dec 09, 2020 | 116.52 | 117.77 | 115.93 | 117.48 | 634,020 | +1.25(+1.07%) |
Dec 08, 2020 | 115.69 | 117.09 | 115.44 | 116.24 | 918,695 | -0.30(-0.25%) |
Dec 07, 2020 | 117.51 | 117.54 | 115.84 | 116.53 | 1,114,701 | -1.24(-1.05%) |
Dec 04, 2020 | 116.23 | 117.88 | 116.05 | 117.77 | 1,594,876 | +2.29(+1.98%) |
Dec 03, 2020 | 116.86 | 117.62 | 115.28 | 115.48 | 725,320 | -1.10(-0.94%) |
Dec 02, 2020 | 116.45 | 117.63 | 115.88 | 116.58 | 1,029,084 | -0.33(-0.29%) |