Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 144.86 | 147.01 | 141.54 | 142.68 | 3,347,978 | -4.76(-3.23%) |
Nov 29, 2021 | 145.00 | 147.44 | 142.46 | 147.44 | 2,302,399 | +3.99(+2.78%) |
Nov 26, 2021 | 145.60 | 147.31 | 142.60 | 143.45 | 1,772,805 | -3.21(-2.19%) |
Nov 24, 2021 | 146.65 | 147.82 | 142.34 | 146.66 | 2,072,176 | -0.86(-0.58%) |
Nov 23, 2021 | 146.87 | 149.00 | 146.53 | 147.52 | 2,075,010 | +0.25(+0.17%) |
Nov 22, 2021 | 151.51 | 151.71 | 147.23 | 147.26 | 1,805,477 | -3.41(-2.26%) |
Nov 19, 2021 | 152.29 | 152.98 | 150.48 | 150.67 | 1,801,069 | -2.25(-1.47%) |
Nov 18, 2021 | 155.17 | 153.25 | 152.51 | 152.92 | 2,174,247 | +0.13(+0.09%) |
Nov 17, 2021 | 153.06 | 154.42 | 152.11 | 152.79 | 1,871,907 | -0.75(-0.49%) |
Nov 16, 2021 | 152.74 | 154.30 | 152.30 | 153.54 | 1,875,477 | +0.53(+0.34%) |
Nov 15, 2021 | 154.86 | 155.34 | 152.54 | 153.01 | 1,517,853 | -1.27(-0.82%) |
Nov 12, 2021 | 152.13 | 154.71 | 151.74 | 154.28 | 1,674,491 | +2.41(+1.59%) |
Nov 11, 2021 | 151.83 | 152.20 | 149.63 | 151.87 | 1,604,589 | +1.57(+1.05%) |
Nov 10, 2021 | 152.94 | 150.29 | 2,029,199 | -3.61(-2.34%) | ||
Nov 09, 2021 | 157.48 | 157.88 | 153.47 | 153.90 | 2,042,131 | -3.38(-2.15%) |
Nov 08, 2021 | 154.60 | 158.71 | 152.68 | 157.29 | 3,571,811 | +3.48(+2.26%) |
Nov 05, 2021 | 157.70 | 158.35 | 149.25 | 153.81 | 6,556,418 | -6.86(-4.27%) |
Nov 04, 2021 | 161.50 | 161.76 | 156.61 | 160.67 | 3,626,626 | -2.00(-1.23%) |
Nov 03, 2021 | 160.45 | 163.26 | 159.38 | 162.67 | 1,699,240 | +2.59(+1.62%) |
Nov 02, 2021 | 159.52 | 161.22 | 159.04 | 160.08 | 1,378,482 | +0.89(+0.56%) |
Nov 01, 2021 | 156.85 | 159.22 | 157.87 | 159.19 | 1,175,579 | +2.50(+1.60%) |
Oct 29, 2021 | 157.17 | 155.30 | 156.69 | 1,705,218 | -2.54(-1.60%) | |
Oct 28, 2021 | 156.45 | 159.67 | 156.35 | 159.23 | 1,472,955 | +3.69(+2.38%) |
Oct 27, 2021 | 153.83 | 157.85 | 152.96 | 155.53 | 1,390,965 | +1.47(+0.96%) |
Oct 26, 2021 | 156.68 | 154.06 | 1,268,490 | -0.80(-0.51%) | ||
Oct 25, 2021 | 155.51 | 154.86 | 902,281 | +0.06(+0.04%) | ||
Oct 22, 2021 | 156.51 | 157.36 | 154.69 | 154.80 | 1,235,831 | -1.73(-1.11%) |
Oct 21, 2021 | 154.69 | 156.71 | 154.69 | 156.54 | 834,309 | +1.25(+0.80%) |
Oct 20, 2021 | 154.46 | 156.52 | 153.50 | 155.29 | 1,472,877 | +0.83(+0.54%) |
Oct 19, 2021 | 152.08 | 155.27 | 151.41 | 154.46 | 1,935,443 | +3.25(+2.15%) |
Oct 18, 2021 | 149.37 | 151.32 | 148.27 | 151.20 | 1,535,883 | +0.70(+0.47%) |
Oct 15, 2021 | 151.15 | 152.26 | 150.05 | 150.50 | 1,144,614 | +0.27(+0.18%) |
Oct 14, 2021 | 147.10 | 150.35 | 146.82 | 150.23 | 1,690,037 | +4.71(+3.23%) |
Oct 13, 2021 | 145.31 | 147.84 | 144.87 | 145.52 | 2,947,618 | -3.22(-2.16%) |
Oct 12, 2021 | 150.00 | 150.61 | 148.13 | 148.74 | 1,424,105 | -0.76(-0.51%) |
Oct 11, 2021 | 150.62 | 152.16 | 149.42 | 149.50 | 1,044,048 | -1.31(-0.87%) |
Oct 08, 2021 | 152.74 | 152.92 | 150.05 | 150.81 | 978,435 | -1.29(-0.85%) |
Oct 07, 2021 | 152.64 | 155.03 | 152.03 | 152.10 | 1,429,205 | +1.04(+0.69%) |
Oct 06, 2021 | 148.72 | 151.34 | 147.71 | 151.06 | 1,413,432 | +0.74(+0.49%) |
Oct 05, 2021 | 150.52 | 151.89 | 148.77 | 150.32 | 2,162,422 | +0.61(+0.41%) |
Oct 04, 2021 | 153.00 | 153.20 | 149.17 | 149.71 | 2,503,129 | -3.97(-2.58%) |
Oct 01, 2021 | 155.44 | 155.81 | 151.68 | 153.68 | 1,813,711 | -0.81(-0.52%) |
Sep 30, 2021 | 157.19 | 158.50 | 154.00 | 154.48 | 1,361,891 | -1.66(-1.06%) |
Sep 29, 2021 | 157.24 | 158.17 | 155.83 | 156.14 | 1,323,370 | -0.23(-0.15%) |
Sep 28, 2021 | 158.04 | 160.24 | 156.27 | 156.38 | 1,808,424 | -4.63(-2.87%) |
Sep 27, 2021 | 159.85 | 162.93 | 158.91 | 161.00 | 1,253,308 | -0.86(-0.53%) |
Sep 24, 2021 | 161.59 | 163.04 | 160.54 | 161.86 | 704,627 | -0.65(-0.40%) |
Sep 23, 2021 | 162.98 | 164.48 | 162.38 | 162.51 | 903,637 | +0.39(+0.24%) |
Sep 22, 2021 | 160.13 | 163.30 | 159.97 | 162.12 | 1,169,161 | +1.94(+1.21%) |
Sep 21, 2021 | 160.96 | 162.28 | 159.25 | 160.17 | 1,414,844 | +0.38(+0.23%) |
Sep 20, 2021 | 161.25 | 161.34 | 157.36 | 159.80 | 1,885,845 | -4.51(-2.74%) |
Sep 17, 2021 | 167.27 | 167.27 | 162.75 | 164.31 | 2,380,490 | -3.26(-1.95%) |
Sep 16, 2021 | 164.53 | 167.73 | 163.47 | 167.57 | 1,290,433 | +1.85(+1.11%) |
Sep 15, 2021 | 167.16 | 167.16 | 164.67 | 165.72 | 1,174,298 | -1.28(-0.76%) |
Sep 14, 2021 | 170.82 | 170.85 | 166.60 | 167.00 | 1,630,096 | -2.90(-1.71%) |
Sep 13, 2021 | 167.48 | 169.94 | 166.03 | 169.90 | 1,329,432 | +3.65(+2.19%) |
Sep 10, 2021 | 167.30 | 169.44 | 166.03 | 166.25 | 1,149,665 | -0.09(-0.06%) |
Sep 09, 2021 | 166.41 | 168.78 | 166.16 | 166.34 | 852,534 | -0.26(-0.16%) |
Sep 08, 2021 | 169.46 | 169.58 | 165.37 | 166.60 | 1,285,197 | -3.49(-2.05%) |
Sep 07, 2021 | 171.87 | 172.22 | 169.37 | 170.09 | 882,777 | -1.48(-0.86%) |
Sep 03, 2021 | 171.82 | 173.84 | 171.40 | 171.57 | 883,556 | -0.24(-0.14%) |
Sep 02, 2021 | 170.76 | 171.84 | 169.31 | 171.82 | 996,614 | +1.51(+0.89%) |
Sep 01, 2021 | 173.20 | 173.20 | 170.24 | 170.31 | 1,530,273 | -1.69(-0.98%) |
Aug 31, 2021 | 175.19 | 175.19 | 170.81 | 172.00 | 1,682,308 | -2.47(-1.42%) |
Aug 30, 2021 | 173.13 | 175.00 | 172.29 | 174.47 | 1,773,972 | +2.48(+1.44%) |
Aug 27, 2021 | 169.52 | 172.66 | 169.28 | 171.99 | 1,062,038 | +2.38(+1.40%) |
Aug 26, 2021 | 169.46 | 170.37 | 168.43 | 169.60 | 933,209 | -0.16(-0.09%) |
Aug 25, 2021 | 170.93 | 171.65 | 169.11 | 169.76 | 1,076,878 | -0.93(-0.54%) |
Aug 24, 2021 | 170.32 | 171.47 | 169.99 | 170.69 | 951,487 | +1.08(+0.64%) |
Aug 23, 2021 | 168.74 | 169.99 | 167.46 | 169.62 | 1,384,006 | +1.91(+1.14%) |
Aug 20, 2021 | 166.28 | 167.95 | 165.94 | 167.70 | 1,091,074 | +1.55(+0.93%) |
Aug 19, 2021 | 163.42 | 166.88 | 162.47 | 166.16 | 1,389,998 | +1.86(+1.13%) |
Aug 18, 2021 | 166.47 | 167.99 | 164.05 | 164.30 | 1,848,260 | -3.20(-1.91%) |
Aug 17, 2021 | 169.22 | 169.22 | 166.12 | 167.50 | 1,420,488 | -2.82(-1.66%) |
Aug 16, 2021 | 170.63 | 170.91 | 168.80 | 170.32 | 1,039,257 | -1.09(-0.63%) |
Aug 13, 2021 | 171.62 | 171.97 | 170.58 | 171.41 | 976,055 | +0.10(+0.06%) |
Aug 12, 2021 | 172.12 | 172.24 | 169.69 | 171.30 | 1,001,924 | -1.40(-0.81%) |
Aug 11, 2021 | 173.93 | 173.97 | 171.22 | 172.70 | 1,047,927 | -0.04(-0.02%) |
Aug 10, 2021 | 174.21 | 174.75 | 171.17 | 172.74 | 1,147,700 | -0.82(-0.47%) |
Aug 09, 2021 | 174.12 | 174.48 | 172.25 | 173.56 | 895,622 | -0.31(-0.18%) |
Aug 06, 2021 | 172.21 | 174.50 | 171.88 | 173.87 | 1,308,264 | +0.22(+0.13%) |
Aug 05, 2021 | 174.55 | 175.66 | 172.47 | 173.65 | 1,652,824 | -0.94(-0.54%) |
Aug 04, 2021 | 175.33 | 176.28 | 173.30 | 174.58 | 1,528,830 | -1.31(-0.74%) |
Aug 03, 2021 | 176.37 | 177.28 | 173.41 | 175.89 | 1,836,116 | +0.80(+0.46%) |
Aug 02, 2021 | 172.84 | 176.42 | 172.46 | 175.09 | 2,827,985 | +2.64(+1.53%) |
Jul 30, 2021 | 172.56 | 173.77 | 166.06 | 172.45 | 7,922,913 | -11.37(-6.18%) |
Jul 29, 2021 | 179.45 | 184.71 | 179.45 | 183.82 | 2,340,098 | +4.30(+2.39%) |
Jul 28, 2021 | 176.93 | 180.01 | 176.12 | 179.52 | 1,255,027 | +3.65(+2.08%) |
Jul 27, 2021 | 181.18 | 181.28 | 172.47 | 175.86 | 2,029,540 | -4.33(-2.40%) |
Jul 26, 2021 | 179.71 | 180.75 | 177.88 | 180.19 | 979,793 | +0.12(+0.07%) |
Jul 23, 2021 | 179.66 | 180.79 | 178.18 | 180.07 | 1,434,600 | +1.51(+0.85%) |
Jul 22, 2021 | 179.12 | 179.92 | 177.71 | 178.56 | 1,269,441 | -1.83(-1.02%) |
Jul 21, 2021 | 177.07 | 180.43 | 177.06 | 180.39 | 1,242,098 | +3.35(+1.89%) |
Jul 20, 2021 | 175.39 | 178.24 | 173.53 | 177.04 | 1,329,885 | +2.12(+1.21%) |
Jul 19, 2021 | 172.42 | 175.07 | 171.95 | 174.92 | 1,709,050 | -0.90(-0.51%) |
Jul 16, 2021 | 178.41 | 180.23 | 175.45 | 175.82 | 1,195,039 | -2.22(-1.24%) |
Jul 15, 2021 | 179.17 | 179.77 | 175.85 | 178.03 | 1,773,089 | -1.02(-0.57%) |
Jul 14, 2021 | 181.70 | 184.69 | 178.19 | 179.05 | 2,441,032 | +1.86(+1.05%) |
Jul 13, 2021 | 178.06 | 178.56 | 176.32 | 177.19 | 830,435 | -1.51(-0.85%) |
Jul 12, 2021 | 177.71 | 179.15 | 176.38 | 178.71 | 912,740 | +1.52(+0.86%) |
Jul 09, 2021 | 174.74 | 177.42 | 173.22 | 177.18 | 1,217,252 | +2.95(+1.69%) |
Jul 08, 2021 | 171.97 | 175.25 | 170.33 | 174.23 | 1,555,568 | -1.75(-0.99%) |
Jul 07, 2021 | 179.87 | 180.11 | 174.18 | 175.98 | 1,271,657 | -2.04(-1.14%) |
Jul 06, 2021 | 178.16 | 179.15 | 176.41 | 178.01 | 1,426,673 | -0.80(-0.45%) |
Jul 02, 2021 | 178.09 | 180.99 | 177.33 | 178.82 | 1,756,991 | +2.16(+1.22%) |
Jul 01, 2021 | 179.13 | 179.29 | 176.18 | 176.66 | 1,847,224 | -2.56(-1.43%) |
Jun 30, 2021 | 178.41 | 179.78 | 176.39 | 179.22 | 2,029,220 | +0.75(+0.42%) |
Jun 29, 2021 | 172.84 | 179.18 | 172.20 | 178.47 | 3,170,867 | +7.71(+4.52%) |
Jun 28, 2021 | 167.52 | 172.26 | 167.40 | 170.76 | 2,270,902 | +3.74(+2.24%) |
Jun 25, 2021 | 167.35 | 169.36 | 165.43 | 167.02 | 3,700,042 | +0.85(+0.51%) |
Jun 24, 2021 | 163.85 | 166.98 | 163.86 | 166.17 | 1,528,947 | +4.26(+2.63%) |
Jun 23, 2021 | 160.65 | 163.69 | 160.65 | 161.91 | 1,061,506 | +1.35(+0.84%) |
Jun 22, 2021 | 160.71 | 161.66 | 159.73 | 160.56 | 1,161,075 | +0.23(+0.15%) |
Jun 21, 2021 | 157.71 | 161.43 | 157.61 | 160.33 | 1,429,341 | +3.02(+1.92%) |
Jun 18, 2021 | 158.90 | 160.08 | 156.55 | 157.31 | 2,442,167 | -3.88(-2.41%) |
Jun 17, 2021 | 158.91 | 162.71 | 158.91 | 161.19 | 1,560,017 | +1.38(+0.87%) |
Jun 16, 2021 | 161.21 | 161.74 | 158.21 | 159.81 | 1,322,796 | -0.64(-0.40%) |
Jun 15, 2021 | 162.23 | 162.90 | 160.18 | 160.44 | 1,304,586 | -2.03(-1.25%) |
Jun 14, 2021 | 160.48 | 162.66 | 159.73 | 162.47 | 1,172,520 | +2.53(+1.58%) |
Jun 11, 2021 | 159.55 | 160.00 | 158.44 | 159.94 | 976,464 | +1.60(+1.01%) |
Jun 10, 2021 | 157.75 | 159.82 | 156.80 | 158.34 | 1,276,987 | +0.82(+0.52%) |
Jun 09, 2021 | 158.06 | 158.66 | 156.72 | 157.52 | 1,053,284 | +0.28(+0.18%) |
Jun 08, 2021 | 160.53 | 160.90 | 156.94 | 157.24 | 1,223,358 | -1.39(-0.88%) |
Jun 07, 2021 | 158.46 | 159.28 | 156.80 | 158.63 | 1,398,424 | -0.65(-0.40%) |
Jun 04, 2021 | 157.30 | 160.67 | 157.18 | 159.27 | 1,383,423 | +2.97(+1.90%) |
Jun 03, 2021 | 158.43 | 159.09 | 156.23 | 156.30 | 1,557,789 | -4.28(-2.67%) |
Jun 02, 2021 | 159.02 | 161.12 | 157.87 | 160.58 | 1,041,759 | +1.33(+0.83%) |
Jun 01, 2021 | 159.84 | 161.91 | 157.98 | 159.25 | 1,562,489 | +0.37(+0.23%) |
May 28, 2021 | 161.03 | 161.20 | 158.56 | 158.89 | 1,448,232 | -0.81(-0.51%) |
May 27, 2021 | 156.49 | 161.12 | 155.62 | 159.70 | 2,505,779 | +1.89(+1.20%) |
May 26, 2021 | 158.97 | 160.00 | 156.45 | 157.82 | 1,591,289 | -1.10(-0.69%) |
May 25, 2021 | 159.12 | 160.44 | 157.97 | 158.92 | 1,639,484 | +1.07(+0.68%) |
May 24, 2021 | 157.18 | 159.05 | 155.97 | 157.84 | 1,262,220 | +2.04(+1.31%) |
May 21, 2021 | 158.46 | 159.34 | 155.37 | 155.81 | 1,625,462 | -1.80(-1.14%) |
May 20, 2021 | 155.99 | 158.70 | 155.99 | 157.61 | 1,533,570 | +2.11(+1.36%) |
May 19, 2021 | 150.42 | 155.77 | 149.33 | 155.50 | 2,001,699 | +3.18(+2.09%) |
May 18, 2021 | 154.70 | 155.14 | 152.30 | 152.32 | 1,124,971 | -1.11(-0.72%) |
May 17, 2021 | 153.26 | 153.55 | 150.49 | 153.43 | 1,422,809 | -0.74(-0.48%) |
May 14, 2021 | 153.54 | 155.83 | 152.13 | 154.17 | 2,042,970 | +3.04(+2.01%) |
May 13, 2021 | 152.34 | 153.98 | 149.73 | 151.13 | 1,761,166 | +0.62(+0.41%) |
May 12, 2021 | 151.69 | 153.72 | 149.69 | 150.52 | 2,519,274 | -4.99(-3.21%) |
May 11, 2021 | 149.68 | 155.99 | 149.29 | 155.51 | 2,688,321 | +0.88(+0.57%) |
May 10, 2021 | 159.74 | 159.92 | 154.53 | 154.64 | 3,862,480 | -8.55(-5.24%) |
May 07, 2021 | 165.84 | 166.06 | 161.77 | 163.18 | 2,058,755 | -0.75(-0.46%) |
May 06, 2021 | 161.44 | 164.28 | 160.03 | 163.94 | 1,898,587 | +1.79(+1.10%) |
May 05, 2021 | 162.80 | 164.67 | 160.80 | 162.15 | 2,066,374 | +0.41(+0.25%) |
May 04, 2021 | 162.78 | 162.78 | 158.50 | 161.74 | 3,577,736 | -2.58(-1.57%) |
May 03, 2021 | 169.59 | 170.67 | 163.30 | 164.32 | 4,515,494 | -4.65(-2.75%) |
Apr 30, 2021 | 172.01 | 174.03 | 168.28 | 168.97 | 7,641,997 | -15.40(-8.35%) |
Apr 29, 2021 | 189.00 | 190.09 | 181.80 | 184.37 | 3,573,645 | +1.35(+0.74%) |
Apr 28, 2021 | 184.19 | 185.20 | 181.51 | 183.02 | 1,650,156 | -0.92(-0.50%) |
Apr 27, 2021 | 187.46 | 187.75 | 183.06 | 183.94 | 2,207,973 | -2.11(-1.13%) |
Apr 26, 2021 | 181.56 | 188.22 | 179.68 | 186.05 | 4,019,350 | +8.14(+4.58%) |
Apr 23, 2021 | 178.90 | 180.73 | 176.83 | 177.90 | 2,617,660 | +6.99(+4.09%) |
Apr 22, 2021 | 173.64 | 174.34 | 169.76 | 170.91 | 1,465,290 | -2.98(-1.71%) |
Apr 21, 2021 | 170.37 | 174.11 | 169.16 | 173.90 | 1,629,501 | +3.63(+2.13%) |
Apr 20, 2021 | 172.89 | 173.73 | 168.94 | 170.26 | 1,186,814 | -2.94(-1.69%) |
Apr 19, 2021 | 175.82 | 176.98 | 171.80 | 173.20 | 1,520,746 | -3.62(-2.05%) |
Apr 16, 2021 | 177.47 | 179.69 | 176.52 | 176.82 | 1,728,544 | -0.83(-0.47%) |
Apr 15, 2021 | 177.16 | 178.73 | 175.39 | 177.65 | 1,357,368 | +2.62(+1.50%) |
Apr 14, 2021 | 175.56 | 181.23 | 173.93 | 175.03 | 2,197,106 | -1.35(-0.77%) |
Apr 13, 2021 | 176.15 | 177.45 | 173.71 | 176.38 | 1,160,004 | +1.09(+0.62%) |
Apr 12, 2021 | 174.86 | 175.46 | 173.40 | 175.29 | 1,170,080 | -0.57(-0.32%) |
Apr 09, 2021 | 175.18 | 176.10 | 173.83 | 175.86 | 1,278,352 | -0.87(-0.49%) |
Apr 08, 2021 | 176.87 | 177.51 | 174.81 | 176.73 | 1,885,785 | +2.26(+1.30%) |
Apr 07, 2021 | 176.33 | 176.43 | 173.28 | 174.47 | 1,226,894 | -1.54(-0.87%) |
Apr 06, 2021 | 177.14 | 178.08 | 173.74 | 176.00 | 1,717,196 | -2.58(-1.45%) |
Apr 05, 2021 | 178.36 | 178.88 | 175.34 | 178.58 | 1,948,187 | +3.68(+2.10%) |
Apr 01, 2021 | 173.32 | 175.67 | 172.18 | 174.90 | 2,959,892 | +3.93(+2.30%) |
Mar 31, 2021 | 167.46 | 172.58 | 167.34 | 170.97 | 2,494,991 | +4.63(+2.78%) |
Mar 30, 2021 | 165.17 | 166.96 | 164.10 | 166.34 | 1,317,579 | -0.75(-0.45%) |
Mar 29, 2021 | 167.83 | 168.18 | 164.55 | 167.09 | 2,037,494 | -2.66(-1.57%) |
Mar 26, 2021 | 159.79 | 170.05 | 159.66 | 169.76 | 2,345,720 | +9.36(+5.84%) |
Mar 25, 2021 | 155.97 | 161.11 | 154.73 | 160.40 | 1,868,521 | +0.88(+0.55%) |
Mar 24, 2021 | 165.75 | 165.79 | 159.35 | 159.52 | 1,952,350 | -3.90(-2.39%) |
Mar 23, 2021 | 169.43 | 169.43 | 162.48 | 163.42 | 1,372,663 | -4.14(-2.47%) |
Mar 22, 2021 | 165.24 | 170.10 | 164.09 | 167.56 | 1,608,357 | +3.76(+2.29%) |
Mar 19, 2021 | 163.59 | 165.29 | 160.28 | 163.81 | 2,795,376 | +1.03(+0.63%) |
Mar 18, 2021 | 167.01 | 168.04 | 162.52 | 162.78 | 1,871,827 | -7.57(-4.44%) |
Mar 17, 2021 | 167.22 | 171.48 | 164.63 | 170.35 | 1,902,311 | +1.65(+0.98%) |
Mar 16, 2021 | 168.61 | 171.77 | 167.52 | 168.70 | 2,097,303 | +2.10(+1.26%) |
Mar 15, 2021 | 161.76 | 166.77 | 159.98 | 166.60 | 2,032,574 | +6.04(+3.76%) |
Mar 12, 2021 | 158.02 | 160.92 | 156.46 | 160.56 | 1,706,651 | -1.34(-0.83%) |
Mar 11, 2021 | 161.26 | 164.61 | 160.95 | 161.91 | 2,544,660 | +5.68(+3.63%) |
Mar 10, 2021 | 161.63 | 162.51 | 154.93 | 156.23 | 3,058,750 | -4.43(-2.75%) |
Mar 09, 2021 | 156.19 | 161.52 | 153.22 | 160.66 | 2,777,859 | +10.45(+6.95%) |
Mar 08, 2021 | 159.61 | 160.87 | 150.02 | 150.21 | 3,747,784 | -11.41(-7.06%) |
Mar 05, 2021 | 156.73 | 161.87 | 148.66 | 161.62 | 3,841,603 | +5.81(+3.73%) |
Mar 04, 2021 | 162.27 | 163.34 | 152.53 | 155.81 | 3,202,208 | -7.45(-4.57%) |
Mar 03, 2021 | 168.43 | 168.87 | 163.13 | 163.26 | 1,959,758 | -4.36(-2.60%) |
Mar 02, 2021 | 174.54 | 174.54 | 167.57 | 167.63 | 1,690,096 | -6.12(-3.52%) |
Mar 01, 2021 | 168.75 | 174.06 | 166.47 | 173.75 | 2,270,397 | +8.05(+4.86%) |
Feb 26, 2021 | 166.65 | 168.40 | 162.05 | 165.70 | 3,127,091 | +1.56(+0.95%) |
Feb 25, 2021 | 173.83 | 175.99 | 163.07 | 164.13 | 3,984,514 | -13.25(-7.47%) |
Feb 24, 2021 | 169.32 | 177.59 | 167.77 | 177.38 | 2,487,361 | +6.16(+3.60%) |
Feb 23, 2021 | 168.91 | 172.69 | 162.61 | 171.22 | 2,743,026 | -0.17(-0.10%) |
Feb 22, 2021 | 176.56 | 178.91 | 171.12 | 171.39 | 2,637,409 | -7.68(-4.29%) |
Feb 19, 2021 | 177.16 | 180.22 | 176.51 | 179.07 | 2,164,034 | +3.97(+2.27%) |
Feb 18, 2021 | 176.21 | 177.71 | 172.88 | 175.10 | 2,564,545 | -3.90(-2.18%) |
Feb 17, 2021 | 179.71 | 180.57 | 174.90 | 178.99 | 2,283,020 | -1.91(-1.06%) |
Feb 16, 2021 | 178.17 | 182.47 | 178.03 | 180.90 | 2,672,563 | +4.32(+2.45%) |
Feb 12, 2021 | 174.88 | 177.36 | 173.49 | 176.58 | 2,042,981 | +1.16(+0.66%) |
Feb 11, 2021 | 173.68 | 176.10 | 171.22 | 175.43 | 2,225,070 | +3.23(+1.87%) |
Feb 10, 2021 | 171.65 | 173.42 | 168.40 | 172.20 | 2,156,247 | +2.21(+1.30%) |
Feb 09, 2021 | 167.97 | 173.50 | 167.86 | 169.99 | 2,694,053 | +1.25(+0.74%) |
Feb 08, 2021 | 167.58 | 169.61 | 165.92 | 168.74 | 2,347,617 | +2.44(+1.46%) |
Feb 05, 2021 | 167.37 | 169.14 | 165.64 | 166.31 | 2,699,718 | -0.14(-0.08%) |
Feb 04, 2021 | 165.61 | 168.21 | 160.68 | 166.45 | 5,384,800 | -0.33(-0.20%) |
Feb 03, 2021 | 173.30 | 173.56 | 166.42 | 166.78 | 3,375,427 | -5.60(-3.25%) |
Feb 02, 2021 | 175.26 | 176.30 | 168.54 | 172.39 | 4,036,109 | -0.28(-0.16%) |
Feb 01, 2021 | 161.99 | 173.32 | 161.99 | 172.66 | 6,066,500 | +15.37(+9.77%) |
Jan 29, 2021 | 174.26 | 175.03 | 155.51 | 157.29 | 9,743,733 | +8.79(+5.92%) |
Jan 28, 2021 | 148.69 | 151.40 | 146.48 | 148.50 | 4,099,567 | +3.66(+2.53%) |
Jan 27, 2021 | 149.27 | 150.55 | 143.54 | 144.84 | 2,911,573 | -6.77(-4.46%) |
Jan 26, 2021 | 154.27 | 154.64 | 150.76 | 151.61 | 1,968,798 | -2.37(-1.54%) |
Jan 25, 2021 | 154.87 | 158.63 | 151.82 | 153.98 | 5,057,864 | +4.10(+2.73%) |
Jan 22, 2021 | 150.29 | 151.00 | 148.88 | 149.88 | 1,307,356 | -2.09(-1.38%) |
Jan 21, 2021 | 151.92 | 152.29 | 149.26 | 151.97 | 1,543,118 | +0.54(+0.36%) |
Jan 20, 2021 | 151.58 | 157.01 | 151.22 | 151.43 | 2,172,551 | +1.44(+0.96%) |
Jan 19, 2021 | 143.61 | 150.74 | 143.13 | 149.99 | 2,624,197 | +8.73(+6.18%) |
Jan 15, 2021 | 143.13 | 145.44 | 139.52 | 141.26 | 2,481,072 | -5.56(-3.79%) |
Jan 14, 2021 | 146.56 | 149.69 | 146.09 | 146.82 | 1,636,703 | +0.08(+0.06%) |
Jan 13, 2021 | 146.84 | 147.93 | 144.78 | 146.74 | 1,348,041 | -0.27(-0.18%) |
Jan 12, 2021 | 150.62 | 150.97 | 146.92 | 147.01 | 1,943,069 | -3.60(-2.39%) |
Jan 11, 2021 | 148.81 | 151.81 | 148.03 | 150.60 | 1,900,951 | -1.33(-0.87%) |
Jan 08, 2021 | 153.15 | 154.26 | 149.25 | 151.93 | 1,719,900 | +0.74(+0.49%) |
Jan 07, 2021 | 149.55 | 151.88 | 148.71 | 151.19 | 1,830,525 | +3.89(+2.64%) |
Jan 06, 2021 | 143.85 | 150.88 | 142.19 | 147.29 | 2,262,779 | +2.04(+1.40%) |
Jan 05, 2021 | 139.51 | 145.41 | 139.40 | 145.26 | 2,209,082 | +5.19(+3.70%) |
Jan 04, 2021 | 142.50 | 144.69 | 137.56 | 140.07 | 2,345,970 | -2.01(-1.41%) |
Dec 31, 2020 | 142.08 | 142.08 | 142.08 | 828,910 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.43 | 142.84 | 140.39 | 141.96 | 828,910 | +2.18(+1.56%) |
Dec 29, 2020 | 142.94 | 143.90 | 139.05 | 139.78 | 1,550,779 | -2.61(-1.83%) |
Dec 28, 2020 | 141.97 | 142.92 | 141.08 | 142.40 | 1,118,108 | +1.87(+1.33%) |
Dec 24, 2020 | 140.29 | 140.66 | 138.94 | 140.53 | 516,916 | +0.44(+0.31%) |
Dec 23, 2020 | 139.49 | 142.14 | 138.24 | 140.09 | 1,539,547 | +1.22(+0.88%) |
Dec 22, 2020 | 137.89 | 141.02 | 137.40 | 138.87 | 1,420,711 | +1.60(+1.16%) |
Dec 21, 2020 | 135.27 | 137.74 | 134.91 | 137.28 | 1,600,315 | -0.45(-0.32%) |
Dec 18, 2020 | 136.11 | 138.85 | 134.81 | 137.72 | 3,037,909 | +2.47(+1.83%) |
Dec 17, 2020 | 138.47 | 139.67 | 135.13 | 135.25 | 1,972,335 | -1.87(-1.36%) |
Dec 16, 2020 | 134.69 | 137.93 | 133.46 | 137.12 | 2,109,643 | +2.66(+1.98%) |
Dec 15, 2020 | 133.06 | 136.06 | 132.86 | 134.46 | 2,465,463 | +5.04(+3.89%) |
Dec 14, 2020 | 130.11 | 130.51 | 128.19 | 129.42 | 3,154,952 | +0.02(+0.01%) |
Dec 11, 2020 | 133.73 | 134.25 | 128.82 | 129.40 | 3,819,632 | -5.85(-4.33%) |
Dec 10, 2020 | 136.95 | 137.60 | 135.25 | 135.26 | 1,881,076 | -2.56(-1.85%) |
Dec 09, 2020 | 144.05 | 144.09 | 137.04 | 137.81 | 2,755,041 | -6.97(-4.81%) |
Dec 08, 2020 | 142.75 | 144.98 | 141.97 | 144.78 | 1,638,436 | +2.20(+1.54%) |
Dec 07, 2020 | 140.71 | 143.22 | 139.91 | 142.58 | 2,448,163 | +3.02(+2.16%) |
Dec 04, 2020 | 133.59 | 139.66 | 133.58 | 139.56 | 2,340,006 | +6.00(+4.49%) |
Dec 03, 2020 | 134.04 | 135.08 | 132.94 | 133.56 | 1,310,627 | +0.24(+0.18%) |
Dec 02, 2020 | 133.22 | 134.81 | 132.44 | 133.32 | 1,372,870 | -0.51(-0.38%) |