Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 150.52 | 151.16 | 142.75 | 143.25 | 645,206 | -7.90(-5.23%) |
Nov 29, 2021 | 154.03 | 154.19 | 150.68 | 151.16 | 317,737 | -1.32(-0.87%) |
Nov 26, 2021 | 150.09 | 153.85 | 149.18 | 152.48 | 154,395 | -3.45(-2.21%) |
Nov 24, 2021 | 158.16 | 159.02 | 155.54 | 155.93 | 199,325 | -2.12(-1.34%) |
Nov 23, 2021 | 158.97 | 160.74 | 157.02 | 158.05 | 242,538 | -0.02(-0.01%) |
Nov 22, 2021 | 155.80 | 160.90 | 155.71 | 158.07 | 353,957 | +2.22(+1.42%) |
Nov 19, 2021 | 154.39 | 157.67 | 154.01 | 155.85 | 256,190 | +1.26(+0.82%) |
Nov 18, 2021 | 153.14 | 155.35 | 154.41 | 154.59 | 228,754 | +1.75(+1.15%) |
Nov 17, 2021 | 156.91 | 158.55 | 152.65 | 152.84 | 508,220 | -6.06(-3.81%) |
Nov 16, 2021 | 158.84 | 159.77 | 157.93 | 158.89 | 318,706 | +0.49(+0.31%) |
Nov 15, 2021 | 159.67 | 160.20 | 158.08 | 158.40 | 270,273 | -1.70(-1.06%) |
Nov 12, 2021 | 159.70 | 161.06 | 159.11 | 160.10 | 246,160 | +0.39(+0.25%) |
Nov 11, 2021 | 158.35 | 160.11 | 158.21 | 159.71 | 283,573 | +2.41(+1.53%) |
Nov 10, 2021 | 158.37 | 157.30 | 403,336 | -1.99(-1.25%) | ||
Nov 09, 2021 | 157.58 | 159.34 | 157.51 | 159.29 | 400,027 | +1.00(+0.63%) |
Nov 08, 2021 | 159.05 | 161.03 | 157.76 | 158.29 | 441,264 | +1.58(+1.01%) |
Nov 05, 2021 | 154.90 | 156.87 | 154.90 | 156.71 | 456,070 | +2.38(+1.54%) |
Nov 04, 2021 | 152.38 | 155.16 | 152.38 | 154.32 | 593,391 | +5.17(+3.47%) |
Nov 03, 2021 | 144.58 | 149.70 | 144.14 | 149.15 | 527,801 | +4.76(+3.30%) |
Nov 02, 2021 | 142.51 | 144.56 | 142.51 | 144.39 | 459,374 | +1.19(+0.83%) |
Nov 01, 2021 | 142.27 | 143.52 | 138.90 | 143.20 | 454,696 | +2.94(+2.09%) |
Oct 29, 2021 | 139.05 | 141.92 | 139.05 | 140.26 | 439,690 | +1.79(+1.30%) |
Oct 28, 2021 | 137.35 | 141.06 | 136.98 | 138.47 | 472,359 | +0.30(+0.22%) |
Oct 27, 2021 | 143.42 | 144.72 | 138.12 | 138.17 | 433,235 | -6.87(-4.74%) |
Oct 26, 2021 | 146.36 | 144.65 | 145.04 | 241,104 | -1.64(-1.12%) | |
Oct 25, 2021 | 144.10 | 147.43 | 143.64 | 146.69 | 287,631 | +3.42(+2.39%) |
Oct 22, 2021 | 143.57 | 144.74 | 142.94 | 143.27 | 219,752 | +0.89(+0.63%) |
Oct 21, 2021 | 140.99 | 142.43 | 139.49 | 142.38 | 333,833 | -0.96(-0.67%) |
Oct 20, 2021 | 140.88 | 144.36 | 140.13 | 143.34 | 277,818 | +1.72(+1.21%) |
Oct 19, 2021 | 142.68 | 143.28 | 141.04 | 141.62 | 312,845 | -0.96(-0.67%) |
Oct 18, 2021 | 140.23 | 143.27 | 139.03 | 142.58 | 446,094 | +0.95(+0.67%) |
Oct 15, 2021 | 141.16 | 143.44 | 141.10 | 141.63 | 331,425 | +1.27(+0.90%) |
Oct 14, 2021 | 142.01 | 143.35 | 140.09 | 140.36 | 387,178 | +1.43(+1.03%) |
Oct 13, 2021 | 138.67 | 139.55 | 136.73 | 138.93 | 247,233 | +0.66(+0.48%) |
Oct 12, 2021 | 138.37 | 139.78 | 137.95 | 138.27 | 232,143 | +0.06(+0.04%) |
Oct 11, 2021 | 137.67 | 140.20 | 137.57 | 138.21 | 315,002 | +2.27(+1.67%) |
Oct 08, 2021 | 137.02 | 137.72 | 135.79 | 135.94 | 194,690 | -0.97(-0.71%) |
Oct 07, 2021 | 137.51 | 139.46 | 136.72 | 136.91 | 272,956 | +1.42(+1.05%) |
Oct 06, 2021 | 135.73 | 136.38 | 133.41 | 135.49 | 304,591 | -2.45(-1.77%) |
Oct 05, 2021 | 137.01 | 139.41 | 135.53 | 137.93 | 258,289 | +0.73(+0.53%) |
Oct 04, 2021 | 138.43 | 140.28 | 137.06 | 137.20 | 348,568 | -0.28(-0.20%) |
Oct 01, 2021 | 136.68 | 138.64 | 133.99 | 137.48 | 312,058 | +0.81(+0.59%) |
Sep 30, 2021 | 139.99 | 140.96 | 136.30 | 136.68 | 474,216 | -2.18(-1.57%) |
Sep 29, 2021 | 142.04 | 142.46 | 138.14 | 138.85 | 328,798 | -1.18(-0.84%) |
Sep 28, 2021 | 139.55 | 141.31 | 137.17 | 140.03 | 274,230 | +0.50(+0.36%) |
Sep 27, 2021 | 137.28 | 140.18 | 137.28 | 139.54 | 209,525 | +2.42(+1.76%) |
Sep 24, 2021 | 138.16 | 139.30 | 137.01 | 137.12 | 236,210 | -1.45(-1.05%) |
Sep 23, 2021 | 138.63 | 140.61 | 138.14 | 138.57 | 406,020 | +0.67(+0.49%) |
Sep 22, 2021 | 136.96 | 140.15 | 136.96 | 137.90 | 476,927 | +3.38(+2.51%) |
Sep 21, 2021 | 136.49 | 136.49 | 132.83 | 134.52 | 556,010 | -0.85(-0.63%) |
Sep 20, 2021 | 133.69 | 135.50 | 130.00 | 135.37 | 473,194 | -2.90(-2.10%) |
Sep 17, 2021 | 139.73 | 139.86 | 137.16 | 138.27 | 978,325 | -2.25(-1.60%) |
Sep 16, 2021 | 143.81 | 143.81 | 140.22 | 140.52 | 283,940 | -3.51(-2.44%) |
Sep 15, 2021 | 141.75 | 144.33 | 141.75 | 144.04 | 425,561 | +3.89(+2.77%) |
Sep 14, 2021 | 143.12 | 143.12 | 139.68 | 140.15 | 227,169 | -3.44(-2.39%) |
Sep 13, 2021 | 144.47 | 144.47 | 141.81 | 143.59 | 373,519 | +0.99(+0.69%) |
Sep 10, 2021 | 143.57 | 144.81 | 142.18 | 142.60 | 442,925 | -0.06(-0.04%) |
Sep 09, 2021 | 142.02 | 144.05 | 141.55 | 142.66 | 342,702 | +0.59(+0.41%) |
Sep 08, 2021 | 142.23 | 142.94 | 141.07 | 142.07 | 336,734 | -0.94(-0.66%) |
Sep 07, 2021 | 143.36 | 144.57 | 142.88 | 143.01 | 288,132 | -0.54(-0.37%) |
Sep 03, 2021 | 143.49 | 144.16 | 142.75 | 143.55 | 364,368 | -0.05(-0.03%) |
Sep 02, 2021 | 144.42 | 144.44 | 142.68 | 143.59 | 290,868 | +0.09(+0.06%) |
Sep 01, 2021 | 143.16 | 144.16 | 139.67 | 143.51 | 304,750 | -0.48(-0.33%) |
Aug 31, 2021 | 146.12 | 146.12 | 143.78 | 143.99 | 240,665 | -2.50(-1.70%) |
Aug 30, 2021 | 147.39 | 148.17 | 145.83 | 146.48 | 366,919 | -0.43(-0.29%) |
Aug 27, 2021 | 144.91 | 147.77 | 144.51 | 146.92 | 284,013 | +3.32(+2.31%) |
Aug 26, 2021 | 146.07 | 146.43 | 143.58 | 143.59 | 309,147 | -1.99(-1.36%) |
Aug 25, 2021 | 146.30 | 147.33 | 145.07 | 145.58 | 267,559 | -0.82(-0.56%) |
Aug 24, 2021 | 147.36 | 149.00 | 145.75 | 146.40 | 350,109 | +1.41(+0.97%) |
Aug 23, 2021 | 145.89 | 146.21 | 144.54 | 144.99 | 286,332 | +1.15(+0.80%) |
Aug 20, 2021 | 143.76 | 145.60 | 143.20 | 143.84 | 550,976 | +0.13(+0.09%) |
Aug 19, 2021 | 140.69 | 144.84 | 140.46 | 143.70 | 377,622 | -0.13(-0.09%) |
Aug 18, 2021 | 144.85 | 147.44 | 143.69 | 143.84 | 273,311 | -2.58(-1.76%) |
Aug 17, 2021 | 147.80 | 147.92 | 143.99 | 146.42 | 172,054 | -2.54(-1.71%) |
Aug 16, 2021 | 148.97 | 149.85 | 145.50 | 148.96 | 244,120 | -1.84(-1.22%) |
Aug 13, 2021 | 151.18 | 152.06 | 150.10 | 150.80 | 182,077 | -0.95(-0.63%) |
Aug 12, 2021 | 152.04 | 153.02 | 149.32 | 151.75 | 201,237 | -1.12(-0.74%) |
Aug 11, 2021 | 151.45 | 152.96 | 149.96 | 152.88 | 313,010 | +2.33(+1.55%) |
Aug 10, 2021 | 146.57 | 150.94 | 146.57 | 150.55 | 335,193 | +4.04(+2.76%) |
Aug 09, 2021 | 144.73 | 147.31 | 144.12 | 146.50 | 205,203 | +0.56(+0.39%) |
Aug 06, 2021 | 145.77 | 146.82 | 144.20 | 145.94 | 171,562 | +2.23(+1.55%) |
Aug 05, 2021 | 145.00 | 146.40 | 143.01 | 143.71 | 289,416 | -1.01(-0.70%) |
Aug 04, 2021 | 149.31 | 149.79 | 144.62 | 144.73 | 298,978 | -5.71(-3.80%) |
Aug 03, 2021 | 148.04 | 150.88 | 145.54 | 150.44 | 213,562 | +2.65(+1.79%) |
Aug 02, 2021 | 151.60 | 152.31 | 147.70 | 147.79 | 375,989 | -2.37(-1.58%) |
Jul 30, 2021 | 150.97 | 152.99 | 149.53 | 150.16 | 230,254 | -1.52(-1.00%) |
Jul 29, 2021 | 148.29 | 152.35 | 147.60 | 151.68 | 296,631 | +5.00(+3.41%) |
Jul 28, 2021 | 147.19 | 147.24 | 144.11 | 146.69 | 211,639 | +0.23(+0.16%) |
Jul 27, 2021 | 146.57 | 147.48 | 144.44 | 146.46 | 339,631 | -0.47(-0.32%) |
Jul 26, 2021 | 148.23 | 150.02 | 146.86 | 146.93 | 417,106 | +2.34(+1.62%) |
Jul 23, 2021 | 144.61 | 145.09 | 142.83 | 144.58 | 352,665 | +1.27(+0.89%) |
Jul 22, 2021 | 142.77 | 144.11 | 139.80 | 143.31 | 397,395 | -0.82(-0.57%) |
Jul 21, 2021 | 143.99 | 145.62 | 143.53 | 144.13 | 346,942 | +1.99(+1.40%) |
Jul 20, 2021 | 137.76 | 143.06 | 137.20 | 142.15 | 430,810 | +3.91(+2.83%) |
Jul 19, 2021 | 139.03 | 139.51 | 136.76 | 138.24 | 544,772 | -3.60(-2.54%) |
Jul 16, 2021 | 144.43 | 145.11 | 141.63 | 141.84 | 375,681 | -2.46(-1.70%) |
Jul 15, 2021 | 142.73 | 146.50 | 142.73 | 144.30 | 219,186 | +1.04(+0.73%) |
Jul 14, 2021 | 144.95 | 145.69 | 142.41 | 143.26 | 251,674 | -0.31(-0.21%) |
Jul 13, 2021 | 144.74 | 145.21 | 142.92 | 143.56 | 182,679 | -2.40(-1.64%) |
Jul 12, 2021 | 143.28 | 146.43 | 142.29 | 145.96 | 320,351 | +1.01(+0.70%) |
Jul 09, 2021 | 144.46 | 145.96 | 144.01 | 144.95 | 288,115 | +3.14(+2.22%) |
Jul 08, 2021 | 141.54 | 144.08 | 140.14 | 141.80 | 276,660 | -2.28(-1.59%) |
Jul 07, 2021 | 142.47 | 145.13 | 142.47 | 144.09 | 341,689 | +1.78(+1.25%) |
Jul 06, 2021 | 144.83 | 145.39 | 141.40 | 142.31 | 371,022 | -3.35(-2.30%) |
Jul 02, 2021 | 146.61 | 147.13 | 145.05 | 145.66 | 307,524 | -0.46(-0.31%) |
Jul 01, 2021 | 145.84 | 146.81 | 143.53 | 146.12 | 324,656 | +1.93(+1.34%) |
Jun 30, 2021 | 141.28 | 144.87 | 141.28 | 144.19 | 337,934 | +2.05(+1.45%) |
Jun 29, 2021 | 143.09 | 145.21 | 141.71 | 142.14 | 408,662 | +0.01(+0.01%) |
Jun 28, 2021 | 146.61 | 146.82 | 141.52 | 142.13 | 424,073 | -4.34(-2.96%) |
Jun 25, 2021 | 147.26 | 148.10 | 146.02 | 146.47 | 648,727 | +0.35(+0.24%) |
Jun 24, 2021 | 145.40 | 147.71 | 144.01 | 146.11 | 332,634 | +1.65(+1.14%) |
Jun 23, 2021 | 145.00 | 147.44 | 144.33 | 144.46 | 357,411 | +0.39(+0.27%) |
Jun 22, 2021 | 146.42 | 146.42 | 143.79 | 144.07 | 482,598 | -2.61(-1.78%) |
Jun 21, 2021 | 145.34 | 147.19 | 144.33 | 146.68 | 564,763 | +3.29(+2.29%) |
Jun 18, 2021 | 143.84 | 147.21 | 143.13 | 143.39 | 840,659 | -4.47(-3.02%) |
Jun 17, 2021 | 154.86 | 154.86 | 146.61 | 147.86 | 536,635 | -7.14(-4.61%) |
Jun 16, 2021 | 158.25 | 158.25 | 154.09 | 155.00 | 537,914 | -3.13(-1.98%) |
Jun 15, 2021 | 159.38 | 159.51 | 156.21 | 158.13 | 468,197 | -1.78(-1.11%) |
Jun 14, 2021 | 164.94 | 164.94 | 158.81 | 159.91 | 391,899 | -5.66(-3.42%) |
Jun 11, 2021 | 166.26 | 167.22 | 164.00 | 165.57 | 215,750 | +0.49(+0.30%) |
Jun 10, 2021 | 167.95 | 167.95 | 164.38 | 165.08 | 467,701 | -0.48(-0.29%) |
Jun 09, 2021 | 165.08 | 166.55 | 164.18 | 165.56 | 428,969 | -0.43(-0.26%) |
Jun 08, 2021 | 159.91 | 166.66 | 159.78 | 165.99 | 470,348 | +5.92(+3.70%) |
Jun 07, 2021 | 162.19 | 162.36 | 158.07 | 160.06 | 293,393 | -2.81(-1.72%) |
Jun 04, 2021 | 162.92 | 164.11 | 161.01 | 162.87 | 242,194 | +0.93(+0.57%) |
Jun 03, 2021 | 160.82 | 162.35 | 158.77 | 161.95 | 500,610 | +0.41(+0.25%) |
Jun 02, 2021 | 165.18 | 165.18 | 160.34 | 161.53 | 341,944 | -3.18(-1.93%) |
Jun 01, 2021 | 162.85 | 164.85 | 161.85 | 164.72 | 384,454 | +4.12(+2.56%) |
May 28, 2021 | 160.12 | 160.93 | 158.20 | 160.60 | 200,479 | -0.23(-0.14%) |
May 27, 2021 | 161.81 | 162.82 | 160.57 | 160.83 | 445,490 | +2.43(+1.54%) |
May 26, 2021 | 157.02 | 158.62 | 156.52 | 158.39 | 384,184 | +1.15(+0.73%) |
May 25, 2021 | 160.51 | 161.40 | 157.07 | 157.24 | 408,961 | -2.87(-1.79%) |
May 24, 2021 | 158.45 | 161.23 | 156.91 | 160.11 | 376,129 | +2.21(+1.40%) |
May 21, 2021 | 159.42 | 160.44 | 156.50 | 157.90 | 476,405 | +0.32(+0.21%) |
May 20, 2021 | 157.48 | 158.61 | 155.79 | 157.57 | 443,819 | -0.76(-0.48%) |
May 19, 2021 | 156.71 | 158.58 | 153.56 | 158.34 | 380,599 | -1.35(-0.85%) |
May 18, 2021 | 162.31 | 163.30 | 159.54 | 159.69 | 322,367 | -2.66(-1.64%) |
May 17, 2021 | 162.20 | 162.96 | 158.90 | 162.34 | 573,116 | +0.04(+0.02%) |
May 14, 2021 | 164.81 | 165.29 | 161.39 | 162.31 | 497,630 | -1.79(-1.09%) |
May 13, 2021 | 160.55 | 165.94 | 160.10 | 164.09 | 455,159 | +4.39(+2.75%) |
May 12, 2021 | 167.32 | 167.97 | 158.39 | 159.71 | 514,124 | -8.23(-4.90%) |
May 11, 2021 | 165.13 | 168.94 | 164.26 | 167.94 | 506,468 | +0.76(+0.46%) |
May 10, 2021 | 171.42 | 172.44 | 166.82 | 167.18 | 534,203 | -1.49(-0.88%) |
May 07, 2021 | 167.00 | 169.21 | 163.49 | 168.66 | 304,550 | +2.14(+1.29%) |
May 06, 2021 | 164.18 | 166.53 | 162.12 | 166.52 | 369,242 | +3.51(+2.15%) |
May 05, 2021 | 161.64 | 163.88 | 159.40 | 163.01 | 407,896 | +2.33(+1.45%) |
May 04, 2021 | 155.78 | 161.62 | 155.78 | 160.68 | 394,931 | +4.09(+2.61%) |
May 03, 2021 | 155.16 | 157.81 | 154.24 | 156.59 | 317,811 | +4.04(+2.65%) |
Apr 30, 2021 | 153.51 | 155.69 | 152.18 | 152.55 | 348,991 | -3.15(-2.02%) |
Apr 29, 2021 | 155.43 | 156.94 | 152.71 | 155.70 | 476,594 | +1.43(+0.93%) |
Apr 28, 2021 | 151.77 | 155.31 | 151.52 | 154.27 | 282,681 | +2.00(+1.31%) |
Apr 27, 2021 | 151.41 | 152.54 | 149.89 | 152.28 | 352,941 | +0.20(+0.13%) |
Apr 26, 2021 | 151.15 | 153.09 | 150.74 | 152.07 | 616,695 | +2.21(+1.47%) |
Apr 23, 2021 | 149.07 | 150.50 | 147.88 | 149.87 | 309,163 | +2.22(+1.50%) |
Apr 22, 2021 | 150.43 | 150.52 | 145.02 | 147.65 | 352,948 | +0.04(+0.03%) |
Apr 21, 2021 | 144.60 | 148.26 | 144.03 | 147.61 | 413,266 | +2.16(+1.49%) |
Apr 20, 2021 | 148.27 | 148.45 | 144.74 | 145.45 | 360,776 | -2.33(-1.58%) |
Apr 19, 2021 | 147.97 | 149.28 | 145.86 | 147.78 | 295,987 | -0.68(-0.46%) |
Apr 16, 2021 | 149.70 | 149.83 | 147.44 | 148.46 | 313,892 | +0.88(+0.59%) |
Apr 15, 2021 | 149.12 | 149.12 | 146.69 | 147.58 | 307,378 | -0.43(-0.29%) |
Apr 14, 2021 | 147.79 | 150.30 | 147.32 | 148.01 | 323,501 | +1.18(+0.80%) |
Apr 13, 2021 | 148.97 | 149.12 | 145.26 | 146.83 | 259,039 | -2.18(-1.46%) |
Apr 12, 2021 | 147.63 | 149.47 | 147.20 | 149.01 | 267,330 | +2.22(+1.51%) |
Apr 09, 2021 | 146.44 | 148.69 | 146.17 | 146.79 | 373,686 | -0.02(-0.01%) |
Apr 08, 2021 | 146.51 | 147.35 | 144.51 | 146.81 | 392,158 | -0.24(-0.16%) |
Apr 07, 2021 | 147.92 | 148.50 | 146.10 | 147.05 | 291,331 | -0.31(-0.21%) |
Apr 06, 2021 | 149.20 | 150.35 | 146.29 | 147.37 | 480,518 | -1.99(-1.33%) |
Apr 05, 2021 | 150.47 | 151.32 | 148.45 | 149.35 | 383,891 | +1.24(+0.84%) |
Apr 01, 2021 | 144.69 | 148.47 | 143.41 | 148.12 | 430,538 | +3.20(+2.21%) |
Mar 31, 2021 | 145.38 | 146.76 | 143.38 | 144.92 | 571,054 | +0.99(+0.69%) |
Mar 30, 2021 | 143.37 | 145.11 | 141.94 | 143.93 | 358,498 | +0.43(+0.30%) |
Mar 29, 2021 | 147.14 | 150.95 | 143.24 | 143.50 | 560,280 | -4.59(-3.10%) |
Mar 26, 2021 | 141.00 | 148.18 | 141.00 | 148.09 | 502,627 | +8.47(+6.07%) |
Mar 25, 2021 | 134.16 | 140.26 | 133.60 | 139.62 | 342,987 | +4.11(+3.03%) |
Mar 24, 2021 | 136.58 | 139.62 | 135.30 | 135.51 | 295,378 | +0.94(+0.70%) |
Mar 23, 2021 | 137.32 | 138.04 | 133.78 | 134.57 | 613,568 | -4.28(-3.08%) |
Mar 22, 2021 | 140.77 | 141.29 | 138.68 | 138.85 | 402,097 | -2.73(-1.93%) |
Mar 19, 2021 | 142.49 | 142.99 | 138.42 | 141.58 | 1,344,578 | -0.54(-0.38%) |
Mar 18, 2021 | 143.25 | 146.31 | 141.25 | 142.12 | 624,508 | -0.55(-0.39%) |
Mar 17, 2021 | 142.33 | 144.92 | 140.87 | 142.67 | 424,274 | -0.04(-0.03%) |
Mar 16, 2021 | 145.19 | 145.51 | 142.24 | 142.71 | 356,368 | -2.26(-1.56%) |
Mar 15, 2021 | 145.65 | 145.65 | 142.90 | 144.98 | 364,286 | -0.46(-0.31%) |
Mar 12, 2021 | 144.66 | 146.63 | 143.51 | 145.43 | 448,928 | +1.67(+1.17%) |
Mar 11, 2021 | 142.59 | 143.95 | 141.37 | 143.76 | 429,642 | +2.22(+1.57%) |
Mar 10, 2021 | 138.55 | 142.44 | 137.61 | 141.54 | 391,382 | +2.61(+1.88%) |
Mar 09, 2021 | 139.17 | 140.00 | 135.71 | 138.93 | 475,084 | -0.63(-0.45%) |
Mar 08, 2021 | 134.87 | 140.20 | 133.72 | 139.56 | 446,314 | +6.08(+4.56%) |
Mar 05, 2021 | 131.72 | 134.08 | 129.36 | 133.48 | 461,328 | +3.55(+2.73%) |
Mar 04, 2021 | 133.67 | 133.67 | 128.15 | 129.93 | 341,790 | -3.71(-2.78%) |
Mar 03, 2021 | 132.64 | 135.67 | 131.40 | 133.64 | 395,114 | +1.67(+1.26%) |
Mar 02, 2021 | 132.89 | 133.09 | 130.94 | 131.98 | 400,155 | -0.61(-0.46%) |
Mar 01, 2021 | 128.54 | 133.14 | 128.06 | 132.59 | 530,000 | +6.79(+5.39%) |
Feb 26, 2021 | 128.17 | 128.88 | 124.78 | 125.80 | 377,049 | -3.07(-2.38%) |
Feb 25, 2021 | 132.27 | 132.70 | 128.27 | 128.87 | 355,327 | -2.64(-2.00%) |
Feb 24, 2021 | 128.98 | 131.94 | 127.96 | 131.50 | 625,280 | +2.52(+1.96%) |
Feb 23, 2021 | 128.56 | 129.46 | 127.04 | 128.98 | 421,330 | +0.16(+0.13%) |
Feb 22, 2021 | 125.01 | 129.42 | 124.98 | 128.82 | 487,377 | +3.81(+3.04%) |
Feb 19, 2021 | 121.65 | 125.60 | 120.30 | 125.01 | 499,054 | +4.25(+3.52%) |
Feb 18, 2021 | 119.42 | 122.72 | 118.03 | 120.76 | 462,257 | +1.40(+1.17%) |
Feb 17, 2021 | 121.42 | 122.08 | 119.35 | 119.36 | 376,233 | -1.96(-1.62%) |
Feb 16, 2021 | 120.26 | 121.88 | 119.87 | 121.32 | 303,012 | +1.81(+1.51%) |
Feb 12, 2021 | 117.95 | 119.68 | 117.50 | 119.51 | 168,873 | +1.19(+1.00%) |
Feb 11, 2021 | 117.94 | 118.66 | 116.68 | 118.32 | 241,943 | +0.47(+0.40%) |
Feb 10, 2021 | 119.61 | 119.89 | 117.77 | 117.86 | 197,359 | -0.93(-0.78%) |
Feb 09, 2021 | 118.18 | 119.21 | 117.25 | 118.79 | 421,649 | +0.28(+0.24%) |
Feb 08, 2021 | 119.33 | 120.20 | 117.74 | 118.50 | 302,644 | +0.75(+0.64%) |
Feb 05, 2021 | 119.35 | 120.05 | 117.55 | 117.75 | 345,208 | -0.17(-0.15%) |
Feb 04, 2021 | 116.64 | 118.20 | 115.32 | 117.92 | 269,280 | +1.73(+1.49%) |
Feb 03, 2021 | 115.15 | 116.52 | 115.05 | 116.19 | 253,426 | +1.18(+1.03%) |
Feb 02, 2021 | 113.79 | 115.15 | 113.03 | 115.01 | 328,780 | +1.60(+1.41%) |
Feb 01, 2021 | 112.15 | 113.77 | 110.57 | 113.41 | 338,878 | +2.95(+2.67%) |
Jan 29, 2021 | 112.04 | 112.29 | 108.73 | 110.46 | 594,262 | -1.43(-1.28%) |
Jan 28, 2021 | 115.36 | 115.67 | 111.06 | 111.89 | 501,722 | -1.67(-1.47%) |
Jan 27, 2021 | 115.30 | 116.06 | 112.22 | 113.56 | 492,186 | -3.20(-2.74%) |
Jan 26, 2021 | 120.48 | 120.48 | 116.66 | 116.76 | 406,262 | -2.82(-2.36%) |
Jan 25, 2021 | 120.54 | 120.54 | 118.38 | 119.58 | 431,935 | -0.53(-0.44%) |
Jan 22, 2021 | 118.37 | 120.38 | 117.86 | 120.11 | 304,750 | +0.77(+0.65%) |
Jan 21, 2021 | 122.28 | 122.43 | 119.18 | 119.34 | 394,736 | -2.88(-2.36%) |
Jan 20, 2021 | 122.64 | 123.34 | 120.85 | 122.22 | 289,776 | +0.25(+0.20%) |
Jan 19, 2021 | 122.39 | 123.28 | 121.33 | 121.98 | 398,295 | +0.52(+0.43%) |
Jan 15, 2021 | 123.34 | 123.74 | 120.55 | 121.45 | 338,692 | -4.10(-3.27%) |
Jan 14, 2021 | 127.11 | 127.86 | 125.06 | 125.55 | 481,429 | -0.17(-0.14%) |
Jan 13, 2021 | 127.78 | 127.78 | 123.95 | 125.72 | 297,221 | -2.94(-2.29%) |
Jan 12, 2021 | 125.85 | 128.78 | 124.54 | 128.67 | 441,769 | +2.82(+2.24%) |
Jan 11, 2021 | 122.81 | 127.16 | 122.13 | 125.85 | 321,068 | +0.91(+0.73%) |
Jan 08, 2021 | 124.03 | 125.61 | 122.95 | 124.94 | 621,479 | -1.09(-0.87%) |
Jan 07, 2021 | 125.78 | 127.53 | 124.41 | 126.03 | 670,288 | +1.33(+1.07%) |
Jan 06, 2021 | 120.26 | 125.25 | 120.26 | 124.70 | 786,839 | +7.52(+6.42%) |
Jan 05, 2021 | 113.92 | 118.06 | 113.92 | 117.18 | 369,600 | +3.26(+2.87%) |
Jan 04, 2021 | 115.89 | 117.92 | 112.94 | 113.92 | 279,546 | -0.04(-0.03%) |
Dec 31, 2020 | 113.95 | 113.95 | 113.95 | 247,137 | +0.56(+0.49%) | |
Dec 30, 2020 | 112.68 | 115.00 | 112.35 | 113.39 | 247,137 | +0.94(+0.84%) |
Dec 29, 2020 | 113.03 | 113.80 | 112.06 | 112.45 | 217,839 | -0.23(-0.20%) |
Dec 28, 2020 | 113.21 | 114.12 | 112.42 | 112.68 | 151,716 | +0.28(+0.25%) |
Dec 24, 2020 | 113.25 | 113.25 | 111.58 | 112.40 | 70,617 | -0.34(-0.30%) |
Dec 23, 2020 | 112.37 | 113.45 | 112.22 | 112.75 | 182,606 | +0.92(+0.83%) |
Dec 22, 2020 | 112.71 | 113.27 | 111.63 | 111.82 | 258,977 | -1.10(-0.98%) |
Dec 21, 2020 | 110.46 | 113.02 | 110.46 | 112.93 | 240,152 | +0.89(+0.79%) |
Dec 18, 2020 | 114.47 | 114.47 | 111.44 | 112.04 | 1,295,503 | -1.92(-1.69%) |
Dec 17, 2020 | 114.92 | 114.92 | 113.19 | 113.96 | 294,626 | -0.35(-0.31%) |
Dec 16, 2020 | 116.50 | 116.92 | 114.11 | 114.32 | 294,516 | -1.68(-1.45%) |
Dec 15, 2020 | 115.43 | 116.09 | 113.24 | 116.00 | 401,526 | +2.22(+1.95%) |
Dec 14, 2020 | 116.71 | 116.90 | 113.69 | 113.78 | 396,833 | -1.63(-1.41%) |
Dec 11, 2020 | 115.48 | 116.36 | 114.08 | 115.41 | 298,865 | -0.96(-0.83%) |
Dec 10, 2020 | 113.81 | 116.90 | 113.67 | 116.37 | 367,030 | +2.10(+1.84%) |
Dec 09, 2020 | 116.33 | 116.75 | 114.20 | 114.27 | 395,628 | -0.89(-0.78%) |
Dec 08, 2020 | 113.91 | 116.14 | 113.32 | 115.16 | 400,346 | +0.55(+0.48%) |
Dec 07, 2020 | 115.19 | 115.98 | 114.34 | 114.61 | 364,679 | -1.04(-0.90%) |
Dec 04, 2020 | 114.45 | 116.12 | 114.25 | 115.65 | 300,021 | +1.96(+1.72%) |
Dec 03, 2020 | 113.66 | 114.60 | 112.72 | 113.69 | 354,824 | +0.36(+0.32%) |
Dec 02, 2020 | 114.48 | 114.78 | 112.93 | 113.33 | 776,042 | -1.09(-0.96%) |