Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 331.17 | 333.00 | 318.14 | 326.24 | 62,192,644 | -6.99(-2.10%) |
Nov 29, 2021 | 323.15 | 333.59 | 323.15 | 333.23 | 45,779,500 | +15.40(+4.84%) |
Nov 26, 2021 | 325.48 | 326.58 | 313.00 | 317.83 | 28,352,010 | -8.39(-2.57%) |
Nov 24, 2021 | 314.11 | 328.03 | 308.79 | 326.22 | 43,585,152 | +72.05(+28.35%) |
Nov 23, 2021 | 314.85 | 323.09 | 197.09 | 254.17 | 53,238,548 | -80.40(-24.03%) |
Nov 22, 2021 | 334.64 | 345.92 | 318.50 | 334.57 | 75,416,168 | +7.36(+2.25%) |
Nov 19, 2021 | 321.92 | 330.36 | 318.55 | 327.21 | 53,471,228 | +10.96(+3.47%) |
Nov 18, 2021 | 323.16 | 327.08 | 315.57 | 316.25 | 78,192,216 | +24.10(+8.25%) |
Nov 17, 2021 | 303.70 | 304.36 | 287.55 | 292.15 | 42,470,060 | -9.41(-3.12%) |
Nov 16, 2021 | 297.12 | 303.42 | 296.59 | 301.55 | 26,330,322 | +1.78(+0.59%) |
Nov 15, 2021 | 305.04 | 305.92 | 292.01 | 299.77 | 38,461,048 | -3.64(-1.20%) |
Nov 12, 2021 | 299.62 | 306.31 | 295.83 | 303.42 | 41,370,860 | +0.00(+0.00%) |
Nov 11, 2021 | 304.20 | 305.42 | 297.30 | 303.42 | 33,107,534 | +1.90(+0.63%) |
Nov 10, 2021 | 293.10 | 301.52 | 63,574,852 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.31 | 322.59 | 299.17 | 306.08 | 64,625,436 | -1.47(-0.48%) |
Nov 08, 2021 | 301.01 | 310.51 | 298.60 | 307.55 | 50,279,620 | +10.50(+3.54%) |
Nov 05, 2021 | 301.39 | 313.50 | 293.63 | 297.05 | 85,260,856 | -9.47(-3.09%) |
Nov 04, 2021 | 271.86 | 313.15 | 270.75 | 306.51 | 115,485,272 | +40.95(+15.42%) |
Nov 03, 2021 | 266.28 | 267.42 | 261.94 | 265.56 | 23,999,560 | +1.97(+0.75%) |
Nov 02, 2021 | 257.81 | 266.36 | 257.59 | 263.59 | 29,438,998 | +5.73(+2.22%) |
Nov 01, 2021 | 256.08 | 258.53 | 254.72 | 257.86 | 26,603,470 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.68 | 249.60 | 255.27 | 29,298,696 | +6.25(+2.51%) |
Oct 28, 2021 | 248.39 | 249.10 | 249.02 | 23,434,628 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.35 | 250.50 | 242.44 | 244.12 | 24,617,812 | -2.66(-1.08%) |
Oct 26, 2021 | 239.51 | 246.78 | 48,644,496 | +15.48(+6.69%) | ||
Oct 25, 2021 | 229.37 | 233.18 | 231.29 | 23,036,008 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.87 | 225.25 | 226.90 | 24,977,990 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.62 | 226.75 | 220.48 | 226.56 | 18,771,866 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.97 | 219.47 | 220.73 | 14,644,461 | -1.82(-0.82%) |
Oct 19, 2021 | 222.41 | 223.44 | 220.02 | 222.55 | 16,164,726 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.87 | 18,964,168 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.28 | 218.27 | 22,735,908 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.21 | 210.89 | 217.12 | 24,373,266 | +8.06(+3.85%) |
Oct 13, 2021 | 208.85 | 209.57 | 206.80 | 209.06 | 18,179,080 | +2.68(+1.30%) |
Oct 12, 2021 | 207.94 | 210.24 | 204.96 | 206.38 | 16,222,509 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.62 | 16,346,909 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.72 | 207.42 | 207.98 | 15,149,889 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.88 | 209.39 | 210.42 | 25,691,674 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,744,394 | +2.49(+1.22%) |
Oct 05, 2021 | 199.18 | 206.15 | 198.23 | 204.19 | 27,957,034 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.09 | 195.24 | 197.01 | 34,569,352 | -10.08(-4.87%) |
Oct 01, 2021 | 207.17 | 208.26 | 201.71 | 207.09 | 24,136,070 | +0.26(+0.13%) |
Sep 30, 2021 | 207.35 | 210.33 | 206.55 | 206.83 | 22,130,612 | +1.99(+0.97%) |
Sep 29, 2021 | 209.07 | 209.84 | 204.35 | 204.85 | 21,848,088 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.85 | 206.18 | 206.66 | 34,322,004 | -9.55(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.91 | 216.22 | 24,545,358 | -4.24(-1.92%) |
Sep 24, 2021 | 220.35 | 221.14 | 218.26 | 220.46 | 21,800,200 | -4.00(-1.78%) |
Sep 23, 2021 | 221.05 | 224.99 | 218.55 | 224.46 | 24,879,080 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,890,860 | +6.94(+3.27%) |
Sep 21, 2021 | 213.82 | 213.91 | 209.17 | 212.12 | 20,491,166 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 213.99 | 206.29 | 210.80 | 34,948,232 | -7.86(-3.59%) |
Sep 17, 2021 | 222.65 | 222.86 | 217.96 | 218.65 | 29,496,938 | -3.41(-1.54%) |
Sep 16, 2021 | 221.48 | 222.42 | 218.92 | 222.07 | 15,623,012 | -0.99(-0.44%) |
Sep 15, 2021 | 222.74 | 223.32 | 219.31 | 223.06 | 16,676,157 | +0.89(+0.40%) |
Sep 14, 2021 | 222.40 | 223.75 | 220.51 | 222.17 | 20,002,198 | +1.00(+0.45%) |
Sep 13, 2021 | 226.48 | 229.28 | 218.23 | 221.17 | 29,787,356 | -3.26(-1.45%) |
Sep 10, 2021 | 223.13 | 225.90 | 222.35 | 224.43 | 24,892,484 | +3.01(+1.36%) |
Sep 09, 2021 | 222.77 | 225.02 | 220.96 | 221.42 | 19,710,154 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.73 | 219.42 | 223.03 | 25,464,882 | -3.20(-1.41%) |
Sep 07, 2021 | 227.97 | 228.63 | 224.87 | 226.22 | 19,811,088 | -1.85(-0.81%) |
Sep 03, 2021 | 222.90 | 229.50 | 221.65 | 228.07 | 28,127,684 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.57 | 222.59 | 223.61 | 18,825,568 | -0.45(-0.20%) |
Sep 01, 2021 | 224.49 | 226.61 | 223.21 | 224.06 | 20,198,304 | +0.56(+0.25%) |
Aug 31, 2021 | 226.59 | 226.59 | 220.85 | 223.50 | 26,016,618 | -2.98(-1.32%) |
Aug 30, 2021 | 227.90 | 230.03 | 225.11 | 226.48 | 26,322,114 | +0.51(+0.23%) |
Aug 27, 2021 | 221.45 | 226.82 | 221.28 | 225.97 | 30,525,872 | +5.68(+2.58%) |
Aug 26, 2021 | 221.61 | 223.01 | 217.52 | 220.29 | 23,798,238 | -1.45(-0.65%) |
Aug 25, 2021 | 216.99 | 224.31 | 216.87 | 221.74 | 34,815,752 | +4.19(+1.93%) |
Aug 24, 2021 | 217.15 | 219.20 | 214.97 | 217.55 | 29,733,394 | -1.65(-0.75%) |
Aug 23, 2021 | 209.34 | 219.58 | 209.13 | 219.19 | 57,636,948 | +11.40(+5.49%) |
Aug 20, 2021 | 199.56 | 208.28 | 198.98 | 207.79 | 67,693,568 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.59 | 187.29 | 197.63 | 76,758,184 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 195.99 | 189.67 | 190.06 | 28,543,122 | -4.16(-2.14%) |
Aug 17, 2021 | 196.50 | 197.35 | 192.33 | 194.23 | 20,477,912 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.51 | 194.19 | 199.21 | 21,140,972 | -2.32(-1.15%) |
Aug 13, 2021 | 198.70 | 201.78 | 198.16 | 201.53 | 18,338,662 | +2.86(+1.44%) |
Aug 12, 2021 | 198.35 | 199.94 | 195.85 | 198.67 | 15,200,690 | +2.03(+1.03%) |
Aug 11, 2021 | 200.08 | 200.14 | 193.96 | 196.64 | 18,617,240 | -2.37(-1.19%) |
Aug 10, 2021 | 202.86 | 203.94 | 198.00 | 199.01 | 17,947,956 | -3.58(-1.77%) |
Aug 09, 2021 | 204.10 | 204.72 | 201.08 | 202.59 | 14,665,746 | -0.71(-0.35%) |
Aug 06, 2021 | 204.88 | 205.34 | 201.75 | 203.30 | 17,887,642 | -2.71(-1.31%) |
Aug 05, 2021 | 204.64 | 206.97 | 203.06 | 206.01 | 21,161,098 | +3.62(+1.79%) |
Aug 04, 2021 | 199.55 | 202.82 | 197.93 | 202.38 | 23,158,012 | +4.58(+2.32%) |
Aug 03, 2021 | 197.05 | 201.87 | 191.86 | 197.80 | 30,210,456 | +0.65(+0.33%) |
Aug 02, 2021 | 196.65 | 199.26 | 193.27 | 197.15 | 21,773,152 | +2.51(+1.29%) |
Jul 30, 2021 | 193.84 | 195.96 | 192.29 | 194.65 | 18,382,128 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.18 | 192.94 | 196.27 | 19,080,644 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.12 | 189.62 | 194.69 | 20,238,286 | +2.95(+1.54%) |
Jul 27, 2021 | 192.31 | 195.88 | 187.08 | 191.74 | 24,909,360 | -0.86(-0.45%) |
Jul 26, 2021 | 192.77 | 194.08 | 188.81 | 192.60 | 20,417,524 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.65 | 192.16 | 195.24 | 19,601,856 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.50 | 192.42 | 195.60 | 32,420,618 | +1.84(+0.95%) |
Jul 21, 2021 | 188.49 | 194.93 | 187.09 | 193.76 | 37,232,044 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.05 | 181.32 | 185.79 | 43,522,260 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.34 | 187.47 | 74,953,184 | +6.18(+3.41%) |
Jul 16, 2021 | 189.97 | 191.23 | 180.41 | 181.29 | 68,944,736 | -8.04(-4.25%) |
Jul 15, 2021 | 197.77 | 198.12 | 188.25 | 189.33 | 55,102,972 | -8.74(-4.41%) |
Jul 14, 2021 | 203.22 | 203.82 | 197.18 | 198.07 | 38,060,020 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.25 | 200.79 | 202.07 | 29,100,754 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.97 | 201.52 | 204.76 | 32,229,322 | +4.61(+2.31%) |
Jul 09, 2021 | 199.27 | 200.45 | 197.19 | 200.15 | 29,715,502 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.66 | 198.68 | 50,402,312 | -4.68(-2.30%) |
Jul 07, 2021 | 208.17 | 208.28 | 202.96 | 203.36 | 41,890,440 | -3.26(-1.58%) |
Jul 06, 2021 | 207.01 | 208.05 | 203.15 | 206.62 | 44,723,488 | +2.11(+1.03%) |
Jul 02, 2021 | 204.04 | 204.69 | 202.52 | 204.51 | 34,400,160 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.20 | 199.84 | 201.76 | 48,079,440 | +2.09(+1.05%) |
Jun 30, 2021 | 199.64 | 201.27 | 198.29 | 199.67 | 32,694,876 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.63 | 196.22 | 199.92 | 36,777,540 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.44 | 192.85 | 199.50 | 49,596,412 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.61 | 189.98 | 27,885,602 | -1.74(-0.91%) |
Jun 24, 2021 | 191.94 | 193.86 | 190.55 | 191.72 | 32,129,558 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.75 | 190.24 | 33,246,068 | +1.70(+0.90%) |
Jun 22, 2021 | 184.39 | 189.30 | 183.54 | 188.54 | 58,080,960 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.04 | 177.91 | 183.95 | 67,321,552 | -2.11(-1.13%) |
Jun 18, 2021 | 187.51 | 193.41 | 185.51 | 186.06 | 97,056,968 | -0.19(-0.10%) |
Jun 17, 2021 | 177.43 | 188.02 | 177.25 | 186.25 | 80,905,992 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.23 | 175.53 | 177.79 | 30,735,138 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.57 | 24,321,298 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.87 | 32,186,938 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.13 | 177.94 | 41,704,060 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.46 | 173.94 | 28,818,126 | +0.67(+0.38%) |
Jun 09, 2021 | 174.85 | 175.44 | 172.25 | 173.28 | 38,220,508 | -0.95(-0.54%) |
Jun 08, 2021 | 174.92 | 175.87 | 172.17 | 174.22 | 32,417,808 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.77 | 171.59 | 175.84 | 57,742,344 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.26 | 170.62 | 175.43 | 61,835,772 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.50 | 169.36 | 58,087,212 | +1.91(+1.14%) |
Jun 02, 2021 | 162.20 | 168.85 | 162.03 | 167.45 | 59,490,904 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.32 | 47,323,196 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,642,900 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.29 | 154.57 | 58,212,484 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.69 | 36,941,472 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.87 | 154.52 | 156.17 | 43,559,876 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.14 | 151.46 | 155.81 | 55,508,920 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,437,832 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.55 | 142.42 | 145.84 | 32,190,128 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.51 | 135.16 | 140.38 | 34,447,468 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.76 | 139.88 | 18,625,162 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.41 | 138.26 | 141.37 | 21,727,792 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 143.00 | 137.21 | 142.15 | 25,914,960 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.32 | 136.38 | 28,615,304 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.31 | 30,373,944 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.23 | 142.78 | 28,610,482 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.37 | 26,924,694 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,936 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.90 | 144.94 | 19,353,408 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.84 | 143.59 | 144.30 | 29,250,818 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.23 | 40,588,676 | -4.85(-3.27%) |
May 03, 2021 | 150.95 | 152.16 | 147.58 | 148.07 | 20,416,712 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.80 | 20,230,982 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.06 | 150.42 | 152.94 | 17,347,090 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,972,416 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.39 | 153.24 | 153.51 | 16,484,061 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.48 | 150.95 | 154.47 | 19,811,474 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.04 | 148.71 | 152.35 | 22,822,530 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.08 | 147.54 | 148.21 | 27,807,632 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.72 | 153.30 | 21,699,320 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.66 | 149.33 | 151.41 | 33,456,576 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.76 | 152.03 | 153.31 | 40,503,668 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.34 | 158.34 | 158.81 | 33,587,112 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.82 | 156.00 | 161.05 | 59,926,980 | +8.58(+5.63%) |
Apr 14, 2021 | 155.94 | 156.89 | 151.97 | 152.47 | 38,604,120 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.69 | 150.96 | 156.48 | 67,701,904 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.79 | 86,999,200 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.79 | 141.47 | 143.71 | 19,555,642 | +0.83(+0.58%) |
Apr 08, 2021 | 142.24 | 144.43 | 142.21 | 142.89 | 24,462,106 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,157,376 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,188,874 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.06 | 139.60 | 25,586,604 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.43 | 134.84 | 137.84 | 30,888,552 | +4.63(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,522,102 | +4.76(+3.70%) |
Mar 30, 2021 | 128.16 | 129.50 | 126.80 | 128.46 | 20,048,492 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.22 | 27,401,136 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,469,236 | +3.03(+2.42%) |
Mar 25, 2021 | 124.75 | 126.89 | 122.48 | 125.10 | 29,542,966 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.33 | 126.12 | 126.18 | 24,607,768 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.45 | 22,234,810 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.68 | 128.81 | 131.60 | 29,826,080 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.87 | 128.20 | 29,979,946 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.58 | 126.92 | 126.97 | 29,468,058 | -6.18(-4.64%) |
Mar 17, 2021 | 130.14 | 134.26 | 129.64 | 133.15 | 24,410,914 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,244,822 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.81 | 127.42 | 131.65 | 22,267,308 | +3.34(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.31 | 24,444,552 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.68 | 30,004,174 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.33 | 124.44 | 38,475,292 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.92 | 120.35 | 124.95 | 52,184,448 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.39 | 115.66 | 54,315,092 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,410,408 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.41 | 57,305,224 | -4.33(-3.39%) |
Mar 03, 2021 | 133.95 | 134.20 | 127.69 | 127.75 | 37,712,100 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,405,568 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.09 | 35,292,156 | +1.27(+0.93%) |
Feb 26, 2021 | 137.20 | 138.22 | 133.30 | 136.82 | 50,209,820 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.41 | 131.85 | 132.76 | 81,908,152 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.65 | 44,090,204 | +3.56(+2.52%) |
Feb 23, 2021 | 140.42 | 142.06 | 133.58 | 141.09 | 39,187,472 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.98 | 142.92 | 143.22 | 32,537,728 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.12 | 148.92 | 27,235,876 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.94 | 23,442,222 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.88 | 147.46 | 148.71 | 27,555,858 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.37 | 149.15 | 152.94 | 32,230,684 | +3.68(+2.47%) |
Feb 12, 2021 | 150.15 | 152.56 | 147.41 | 149.26 | 37,563,144 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.37 | 148.90 | 152.15 | 45,086,900 | +4.85(+3.30%) |
Feb 10, 2021 | 144.29 | 148.70 | 143.08 | 147.30 | 48,509,648 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.30 | 28,789,786 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,476,300 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,954,714 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.32 | 20,151,228 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.85 | 134.99 | 24,564,610 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.40 | 132.54 | 135.25 | 22,041,470 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.06 | 21,704,834 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.04 | 128.81 | 129.59 | 27,218,636 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.30 | 130.21 | 22,797,440 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.02 | 127.64 | 128.88 | 37,070,512 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.56 | 134.04 | 16,364,744 | -2.18(-1.60%) |
Jan 25, 2021 | 137.50 | 137.96 | 132.06 | 136.21 | 25,154,092 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.96 | 136.81 | 24,739,258 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.67 | 132.22 | 138.35 | 33,797,364 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.35 | 25,804,224 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.63 | 128.14 | 129.95 | 22,496,470 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.19 | 128.29 | 27,842,890 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.50 | 131.69 | 28,292,690 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.93 | 133.54 | 135.00 | 21,014,624 | +0.47(+0.35%) |
Jan 12, 2021 | 137.20 | 137.22 | 133.14 | 134.53 | 29,178,708 | -1.37(-1.00%) |
Jan 11, 2021 | 133.88 | 139.28 | 133.31 | 135.90 | 51,955,476 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.90 | 130.12 | 132.46 | 29,321,136 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.47 | 128.56 | 133.13 | 46,177,468 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.14 | 125.57 | 125.85 | 58,045,036 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.74 | 32,231,952 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.32 | 130.83 | 56,133,068 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,824 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.15 | 22,553,824 | +2.02(+1.56%) |
Dec 29, 2020 | 128.95 | 130.42 | 128.12 | 129.13 | 17,046,180 | +0.43(+0.34%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.70 | 21,291,518 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.63 | 9,810,865 | -0.15(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.75 | 129.79 | 17,914,540 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.24 | 132.47 | 18,602,382 | -0.54(-0.41%) |
Dec 21, 2020 | 130.44 | 133.39 | 129.37 | 133.01 | 30,267,750 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.40 | 132.41 | 34,286,308 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.48 | 131.48 | 133.10 | 23,151,260 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.82 | 132.12 | 22,324,362 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.33 | 131.56 | 133.29 | 19,348,922 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.57 | 130.47 | 132.78 | 27,005,074 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.90 | 127.93 | 129.83 | 20,975,286 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,801,888 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.83 | 128.38 | 129.01 | 40,148,244 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.50 | 133.19 | 27,224,310 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 136.99 | 134.69 | 135.75 | 22,347,868 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.27 | 20,271,244 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.28 | 132.98 | 133.65 | 19,953,552 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,354,356 | +1.54(+1.15%) |