Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 173.05 | 176.44 | 170.33 | 170.54 | 20,434,540 | -3.00(-1.73%) |
Nov 29, 2021 | 169.52 | 173.85 | 169.22 | 173.54 | 11,041,120 | +7.56(+4.55%) |
Nov 26, 2021 | 165.91 | 170.25 | 165.34 | 165.99 | 8,296,413 | -3.78(-2.22%) |
Nov 24, 2021 | 169.56 | 170.75 | 167.49 | 169.76 | 8,349,591 | -1.13(-0.66%) |
Nov 23, 2021 | 170.33 | 171.27 | 167.19 | 170.90 | 11,325,318 | -0.04(-0.02%) |
Nov 22, 2021 | 171.06 | 178.29 | 170.94 | 170.94 | 16,975,556 | -3.75(-2.15%) |
Nov 19, 2021 | 174.44 | 176.24 | 172.18 | 174.68 | 12,590,281 | -0.25(-0.14%) |
Nov 18, 2021 | 174.96 | 176.28 | 174.93 | 174.93 | 16,423,677 | +1.58(+0.91%) |
Nov 17, 2021 | 170.75 | 175.99 | 168.72 | 173.35 | 22,936,814 | +1.63(+0.95%) |
Nov 16, 2021 | 158.78 | 173.53 | 157.81 | 171.72 | 35,231,796 | +12.56(+7.89%) |
Nov 15, 2021 | 157.26 | 160.51 | 156.61 | 159.16 | 13,028,456 | +3.37(+2.16%) |
Nov 12, 2021 | 155.84 | 156.81 | 155.21 | 155.78 | 7,804,147 | +0.49(+0.32%) |
Nov 11, 2021 | 152.82 | 156.38 | 152.43 | 155.29 | 8,062,831 | -1.02(-0.65%) |
Nov 10, 2021 | 155.93 | 156.31 | 11,988,153 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.27 | 160.11 | 155.26 | 156.72 | 13,069,478 | +0.07(+0.05%) |
Nov 08, 2021 | 154.15 | 158.40 | 152.33 | 156.65 | 15,380,937 | +2.66(+1.73%) |
Nov 05, 2021 | 148.35 | 159.19 | 147.26 | 153.98 | 28,826,566 | +6.54(+4.43%) |
Nov 04, 2021 | 147.64 | 150.72 | 144.79 | 147.44 | 51,142,080 | +16.65(+12.73%) |
Nov 03, 2021 | 128.22 | 131.14 | 127.55 | 130.79 | 13,891,709 | +3.07(+2.40%) |
Nov 02, 2021 | 127.08 | 128.20 | 126.68 | 127.72 | 7,749,100 | +0.40(+0.31%) |
Nov 01, 2021 | 125.09 | 127.38 | 126.00 | 127.33 | 7,308,139 | +1.67(+1.33%) |
Oct 29, 2021 | 125.49 | 126.26 | 125.10 | 125.66 | 5,593,309 | -0.61(-0.49%) |
Oct 28, 2021 | 124.66 | 126.40 | 126.27 | 5,310,866 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.62 | 125.01 | 123.27 | 123.92 | 5,387,795 | -0.70(-0.56%) |
Oct 26, 2021 | 125.52 | 124.62 | 6,143,576 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.50 | 125.78 | 124.01 | 124.61 | 5,162,140 | +0.29(+0.23%) |
Oct 22, 2021 | 125.52 | 124.14 | 124.31 | 5,522,688 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.67 | 125.86 | 124.11 | 125.67 | 4,846,291 | +0.84(+0.67%) |
Oct 20, 2021 | 125.15 | 125.62 | 123.98 | 124.83 | 5,084,900 | -0.32(-0.26%) |
Oct 19, 2021 | 123.75 | 125.43 | 123.09 | 125.15 | 7,756,689 | +2.25(+1.83%) |
Oct 18, 2021 | 122.14 | 123.04 | 121.12 | 122.90 | 5,600,424 | -0.08(-0.06%) |
Oct 15, 2021 | 121.86 | 123.23 | 121.54 | 122.97 | 8,056,862 | +1.44(+1.19%) |
Oct 14, 2021 | 119.16 | 122.12 | 119.00 | 121.53 | 11,263,543 | +3.43(+2.90%) |
Oct 13, 2021 | 118.25 | 119.31 | 116.66 | 118.10 | 13,103,913 | +1.97(+1.70%) |
Oct 12, 2021 | 118.42 | 118.51 | 115.38 | 116.13 | 11,104,275 | -1.88(-1.59%) |
Oct 11, 2021 | 119.06 | 120.17 | 117.95 | 118.00 | 6,655,422 | -1.52(-1.27%) |
Oct 08, 2021 | 121.45 | 121.45 | 119.20 | 119.53 | 7,327,211 | -1.22(-1.01%) |
Oct 07, 2021 | 122.09 | 123.47 | 120.51 | 120.74 | 8,479,945 | -0.21(-0.17%) |
Oct 06, 2021 | 119.53 | 121.15 | 119.07 | 120.95 | 9,011,569 | +0.50(+0.42%) |
Oct 05, 2021 | 119.13 | 121.62 | 118.71 | 120.45 | 9,786,020 | +0.80(+0.67%) |
Oct 04, 2021 | 121.76 | 122.59 | 118.93 | 119.65 | 8,967,508 | -1.92(-1.58%) |
Oct 01, 2021 | 122.60 | 122.80 | 119.45 | 121.57 | 7,267,073 | -0.25(-0.21%) |
Sep 30, 2021 | 123.11 | 123.81 | 121.55 | 121.82 | 7,390,299 | -0.28(-0.23%) |
Sep 29, 2021 | 123.34 | 124.15 | 121.75 | 122.10 | 7,449,531 | -0.59(-0.48%) |
Sep 28, 2021 | 124.44 | 125.37 | 122.50 | 122.69 | 9,368,803 | -3.38(-2.68%) |
Sep 27, 2021 | 125.08 | 126.60 | 124.69 | 126.07 | 4,572,960 | -0.38(-0.30%) |
Sep 24, 2021 | 125.72 | 127.08 | 125.43 | 126.45 | 4,822,282 | -0.02(-0.02%) |
Sep 23, 2021 | 126.33 | 127.66 | 125.83 | 126.47 | 6,266,226 | +0.84(+0.67%) |
Sep 22, 2021 | 125.23 | 126.08 | 124.66 | 125.63 | 5,465,959 | +1.19(+0.96%) |
Sep 21, 2021 | 126.17 | 126.48 | 123.99 | 124.44 | 6,536,569 | -0.97(-0.78%) |
Sep 20, 2021 | 124.17 | 125.73 | 123.36 | 125.41 | 10,211,772 | -0.78(-0.61%) |
Sep 17, 2021 | 130.16 | 130.34 | 125.75 | 126.19 | 15,405,595 | -4.53(-3.47%) |
Sep 16, 2021 | 129.70 | 131.25 | 129.70 | 130.72 | 7,113,927 | +0.15(+0.12%) |
Sep 15, 2021 | 132.99 | 133.15 | 129.89 | 130.57 | 11,950,683 | -2.74(-2.05%) |
Sep 14, 2021 | 136.45 | 136.77 | 132.81 | 133.31 | 6,820,309 | -2.14(-1.58%) |
Sep 13, 2021 | 136.03 | 136.70 | 134.15 | 135.45 | 4,564,741 | +0.69(+0.51%) |
Sep 10, 2021 | 135.19 | 137.90 | 134.63 | 134.76 | 6,639,208 | +1.04(+0.78%) |
Sep 09, 2021 | 134.56 | 135.57 | 133.60 | 133.72 | 6,553,646 | -0.90(-0.67%) |
Sep 08, 2021 | 135.40 | 135.65 | 133.64 | 134.62 | 6,332,260 | -1.15(-0.85%) |
Sep 07, 2021 | 136.65 | 136.72 | 135.18 | 135.77 | 6,735,366 | -0.83(-0.61%) |
Sep 03, 2021 | 137.06 | 137.89 | 136.22 | 136.60 | 5,830,190 | -0.46(-0.34%) |
Sep 02, 2021 | 138.56 | 138.74 | 136.49 | 137.06 | 6,359,940 | -1.26(-0.91%) |
Sep 01, 2021 | 138.69 | 139.88 | 138.10 | 138.32 | 6,830,147 | +0.41(+0.30%) |
Aug 31, 2021 | 138.01 | 138.70 | 135.90 | 137.91 | 8,316,619 | +0.71(+0.51%) |
Aug 30, 2021 | 136.87 | 139.01 | 136.84 | 137.20 | 5,612,054 | +1.03(+0.75%) |
Aug 27, 2021 | 133.69 | 136.27 | 133.42 | 136.18 | 6,674,198 | +2.32(+1.73%) |
Aug 26, 2021 | 134.62 | 135.15 | 133.14 | 133.85 | 7,258,045 | -1.40(-1.04%) |
Aug 25, 2021 | 135.81 | 136.72 | 134.87 | 135.25 | 6,085,616 | -0.55(-0.41%) |
Aug 24, 2021 | 135.93 | 136.87 | 135.23 | 135.81 | 7,515,069 | +0.31(+0.23%) |
Aug 23, 2021 | 134.11 | 135.95 | 133.83 | 135.50 | 7,378,125 | +1.92(+1.44%) |
Aug 20, 2021 | 132.19 | 133.74 | 131.90 | 133.58 | 6,532,160 | +1.39(+1.05%) |
Aug 19, 2021 | 132.23 | 132.98 | 130.64 | 132.19 | 9,210,490 | -1.48(-1.10%) |
Aug 18, 2021 | 135.23 | 135.99 | 133.48 | 133.67 | 6,960,697 | -2.10(-1.54%) |
Aug 17, 2021 | 138.15 | 138.20 | 134.97 | 135.76 | 7,718,862 | -3.50(-2.51%) |
Aug 16, 2021 | 139.51 | 140.15 | 137.93 | 139.26 | 4,691,842 | -0.48(-0.34%) |
Aug 13, 2021 | 138.20 | 140.37 | 138.17 | 139.74 | 6,131,193 | +1.40(+1.01%) |
Aug 12, 2021 | 138.91 | 139.14 | 137.62 | 138.34 | 6,145,943 | +0.44(+0.32%) |
Aug 11, 2021 | 137.31 | 138.00 | 135.75 | 137.90 | 6,611,504 | +0.72(+0.53%) |
Aug 10, 2021 | 138.50 | 138.67 | 133.87 | 137.17 | 4,463,190 | -0.95(-0.69%) |
Aug 09, 2021 | 138.00 | 138.87 | 137.02 | 138.12 | 5,282,598 | +0.60(+0.44%) |
Aug 06, 2021 | 137.38 | 139.35 | 137.18 | 137.52 | 6,098,445 | -0.52(-0.38%) |
Aug 05, 2021 | 138.42 | 138.64 | 135.91 | 138.04 | 7,625,057 | -1.31(-0.94%) |
Aug 04, 2021 | 139.16 | 140.24 | 138.51 | 139.34 | 5,909,682 | +0.25(+0.18%) |
Aug 03, 2021 | 139.99 | 140.62 | 137.78 | 139.09 | 6,617,944 | -0.86(-0.61%) |
Aug 02, 2021 | 141.02 | 143.16 | 139.34 | 139.95 | 11,509,190 | -0.88(-0.63%) |
Jul 30, 2021 | 140.27 | 141.40 | 139.48 | 140.83 | 8,940,148 | -1.11(-0.78%) |
Jul 29, 2021 | 137.73 | 142.45 | 137.64 | 141.94 | 20,674,264 | +8.03(+6.00%) |
Jul 28, 2021 | 132.81 | 134.35 | 131.75 | 133.91 | 9,913,980 | +1.42(+1.07%) |
Jul 27, 2021 | 133.96 | 134.44 | 129.93 | 132.49 | 8,055,346 | -2.42(-1.79%) |
Jul 26, 2021 | 135.33 | 135.73 | 133.72 | 134.91 | 6,651,721 | -1.30(-0.95%) |
Jul 23, 2021 | 134.86 | 136.31 | 133.53 | 136.20 | 6,712,321 | +2.29(+1.71%) |
Jul 22, 2021 | 133.50 | 134.30 | 133.03 | 133.91 | 4,108,388 | +0.25(+0.19%) |
Jul 21, 2021 | 131.29 | 133.70 | 131.29 | 133.66 | 6,606,705 | +2.46(+1.88%) |
Jul 20, 2021 | 130.69 | 132.01 | 128.98 | 131.19 | 6,401,388 | +0.71(+0.55%) |
Jul 19, 2021 | 129.74 | 130.58 | 128.62 | 130.48 | 9,965,542 | -0.86(-0.66%) |
Jul 16, 2021 | 133.38 | 133.98 | 131.18 | 131.34 | 6,291,057 | -1.65(-1.24%) |
Jul 15, 2021 | 135.49 | 135.51 | 132.29 | 132.99 | 7,090,127 | -2.15(-1.59%) |
Jul 14, 2021 | 134.91 | 137.58 | 133.97 | 135.14 | 12,025,067 | +2.42(+1.82%) |
Jul 13, 2021 | 133.91 | 136.62 | 132.01 | 132.73 | 6,037,874 | -1.21(-0.91%) |
Jul 12, 2021 | 132.93 | 134.46 | 132.75 | 133.94 | 7,218,427 | +0.98(+0.74%) |
Jul 09, 2021 | 129.63 | 133.24 | 129.56 | 132.96 | 7,825,408 | +2.95(+2.27%) |
Jul 08, 2021 | 129.47 | 130.55 | 127.48 | 130.01 | 7,978,481 | -1.58(-1.20%) |
Jul 07, 2021 | 133.72 | 133.84 | 130.73 | 131.59 | 5,355,170 | -1.15(-0.86%) |
Jul 06, 2021 | 134.44 | 134.61 | 131.32 | 132.74 | 7,546,136 | -1.31(-0.98%) |
Jul 02, 2021 | 133.49 | 134.14 | 132.79 | 134.04 | 5,743,668 | +1.67(+1.26%) |
Jul 01, 2021 | 134.35 | 134.46 | 131.95 | 132.37 | 6,481,933 | -2.00(-1.49%) |
Jun 30, 2021 | 133.83 | 135.03 | 133.35 | 134.37 | 6,856,266 | +0.29(+0.22%) |
Jun 29, 2021 | 131.27 | 134.39 | 130.91 | 134.08 | 7,323,461 | +2.73(+2.08%) |
Jun 28, 2021 | 129.95 | 131.78 | 129.72 | 131.35 | 7,067,741 | +1.95(+1.50%) |
Jun 25, 2021 | 130.16 | 131.12 | 128.77 | 129.41 | 8,455,524 | -0.25(-0.20%) |
Jun 24, 2021 | 128.44 | 130.22 | 128.19 | 129.66 | 8,446,456 | +2.26(+1.77%) |
Jun 23, 2021 | 126.81 | 128.07 | 126.74 | 127.41 | 7,033,956 | +0.41(+0.33%) |
Jun 22, 2021 | 126.18 | 127.21 | 125.31 | 126.99 | 6,356,781 | +1.05(+0.84%) |
Jun 21, 2021 | 125.08 | 127.01 | 124.72 | 125.94 | 6,776,786 | +0.90(+0.72%) |
Jun 18, 2021 | 126.49 | 126.52 | 124.32 | 125.04 | 13,565,923 | -2.21(-1.74%) |
Jun 17, 2021 | 126.27 | 128.44 | 126.06 | 127.25 | 7,038,029 | +0.38(+0.30%) |
Jun 16, 2021 | 128.30 | 128.84 | 125.66 | 126.87 | 7,874,855 | -0.59(-0.46%) |
Jun 15, 2021 | 128.93 | 129.15 | 127.13 | 127.46 | 6,085,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.10 | 129.09 | 126.72 | 129.09 | 8,412,988 | +2.53(+2.00%) |
Jun 11, 2021 | 125.79 | 126.59 | 125.65 | 126.56 | 6,946,452 | +0.38(+0.30%) |
Jun 10, 2021 | 125.08 | 127.01 | 124.64 | 126.18 | 5,873,546 | +1.25(+1.00%) |
Jun 09, 2021 | 127.01 | 127.25 | 124.84 | 124.93 | 7,144,682 | -1.23(-0.98%) |
Jun 08, 2021 | 126.03 | 127.28 | 125.04 | 126.16 | 10,272,456 | +0.83(+0.66%) |
Jun 07, 2021 | 125.69 | 125.76 | 124.70 | 125.34 | 5,916,494 | -0.96(-0.76%) |
Jun 04, 2021 | 124.58 | 126.96 | 124.28 | 126.30 | 7,889,088 | +2.41(+1.94%) |
Jun 03, 2021 | 124.71 | 125.40 | 123.55 | 123.89 | 7,066,364 | -1.92(-1.52%) |
Jun 02, 2021 | 125.20 | 126.66 | 124.54 | 125.81 | 6,409,246 | +0.53(+0.42%) |
Jun 01, 2021 | 126.36 | 127.27 | 124.90 | 125.28 | 7,546,753 | -0.56(-0.45%) |
May 28, 2021 | 125.48 | 126.87 | 125.29 | 125.84 | 7,530,999 | +0.84(+0.67%) |
May 27, 2021 | 124.15 | 125.94 | 124.13 | 125.00 | 7,888,891 | +0.52(+0.41%) |
May 26, 2021 | 125.22 | 125.82 | 123.67 | 124.48 | 7,119,452 | -0.62(-0.49%) |
May 25, 2021 | 124.91 | 125.62 | 124.21 | 125.10 | 7,773,031 | +0.79(+0.63%) |
May 24, 2021 | 122.84 | 125.34 | 122.84 | 124.32 | 8,797,787 | +1.36(+1.10%) |
May 21, 2021 | 123.60 | 124.11 | 122.05 | 122.96 | 9,273,535 | -1.10(-0.89%) |
May 20, 2021 | 123.03 | 124.66 | 122.96 | 124.06 | 9,844,241 | +1.84(+1.51%) |
May 19, 2021 | 118.97 | 122.37 | 118.27 | 122.22 | 8,674,076 | +1.65(+1.37%) |
May 18, 2021 | 122.19 | 122.75 | 120.46 | 120.58 | 9,243,152 | -0.83(-0.69%) |
May 17, 2021 | 120.93 | 121.44 | 119.45 | 121.41 | 6,324,424 | -0.33(-0.27%) |
May 14, 2021 | 120.31 | 122.92 | 119.55 | 121.73 | 10,332,447 | +2.84(+2.39%) |
May 13, 2021 | 118.90 | 120.17 | 117.73 | 118.89 | 11,369,558 | +2.33(+2.00%) |
May 12, 2021 | 117.88 | 118.91 | 115.68 | 116.56 | 14,460,075 | -3.51(-2.92%) |
May 11, 2021 | 117.15 | 120.25 | 116.70 | 120.07 | 12,772,751 | -0.53(-0.44%) |
May 10, 2021 | 127.23 | 127.80 | 120.49 | 120.60 | 20,890,470 | -8.33(-6.46%) |
May 07, 2021 | 128.09 | 129.72 | 127.48 | 128.94 | 7,370,343 | +1.73(+1.36%) |
May 06, 2021 | 125.80 | 127.71 | 124.49 | 127.21 | 8,929,426 | +1.26(+1.00%) |
May 05, 2021 | 127.28 | 127.63 | 125.44 | 125.94 | 6,719,043 | +0.50(+0.39%) |
May 04, 2021 | 127.21 | 127.21 | 123.86 | 125.45 | 12,823,308 | -3.10(-2.41%) |
May 03, 2021 | 130.67 | 130.72 | 128.02 | 128.54 | 8,467,988 | -1.28(-0.99%) |
Apr 30, 2021 | 131.95 | 132.90 | 129.32 | 129.83 | 12,160,750 | -3.63(-2.72%) |
Apr 29, 2021 | 135.63 | 135.91 | 131.57 | 133.46 | 21,916,540 | +5.72(+4.47%) |
Apr 28, 2021 | 129.24 | 129.33 | 126.97 | 127.74 | 13,997,910 | -1.35(-1.04%) |
Apr 27, 2021 | 129.74 | 130.37 | 128.12 | 129.09 | 9,925,041 | -0.89(-0.68%) |
Apr 26, 2021 | 126.58 | 130.66 | 126.38 | 129.98 | 10,386,234 | +3.30(+2.61%) |
Apr 23, 2021 | 125.09 | 127.31 | 124.90 | 126.67 | 8,199,111 | +2.30(+1.85%) |
Apr 22, 2021 | 126.62 | 127.17 | 123.91 | 124.37 | 8,921,269 | -3.01(-2.36%) |
Apr 21, 2021 | 124.23 | 127.55 | 123.93 | 127.39 | 7,737,784 | +2.61(+2.09%) |
Apr 20, 2021 | 125.85 | 126.07 | 124.20 | 124.78 | 7,989,087 | -1.73(-1.37%) |
Apr 19, 2021 | 128.05 | 128.19 | 125.42 | 126.50 | 9,329,569 | -2.77(-2.14%) |
Apr 16, 2021 | 128.72 | 130.02 | 127.81 | 129.27 | 7,038,898 | +0.35(+0.27%) |
Apr 15, 2021 | 127.21 | 129.07 | 126.81 | 128.93 | 12,541,653 | +2.89(+2.29%) |
Apr 14, 2021 | 128.22 | 128.93 | 125.25 | 126.04 | 10,655,083 | -2.39(-1.86%) |
Apr 13, 2021 | 129.43 | 129.80 | 126.97 | 128.42 | 9,861,961 | -0.13(-0.10%) |
Apr 12, 2021 | 129.88 | 130.84 | 127.25 | 128.55 | 11,070,478 | -2.93(-2.23%) |
Apr 09, 2021 | 130.85 | 131.58 | 129.90 | 131.48 | 6,450,132 | +0.22(+0.16%) |
Apr 08, 2021 | 130.95 | 131.29 | 129.84 | 131.27 | 7,808,429 | +0.85(+0.65%) |
Apr 07, 2021 | 129.39 | 130.90 | 128.52 | 130.41 | 7,437,618 | +1.28(+0.99%) |
Apr 06, 2021 | 130.81 | 131.16 | 128.73 | 129.13 | 9,725,499 | -2.12(-1.62%) |
Apr 05, 2021 | 130.05 | 131.42 | 129.29 | 131.26 | 13,428,812 | +2.38(+1.84%) |
Apr 01, 2021 | 125.80 | 129.48 | 124.96 | 128.88 | 15,042,040 | +4.86(+3.92%) |
Mar 31, 2021 | 122.49 | 124.89 | 122.13 | 124.02 | 8,936,886 | +2.32(+1.91%) |
Mar 30, 2021 | 121.75 | 122.75 | 120.72 | 121.70 | 7,584,814 | -1.09(-0.88%) |
Mar 29, 2021 | 123.97 | 124.72 | 121.38 | 122.78 | 10,423,040 | -1.61(-1.29%) |
Mar 26, 2021 | 118.84 | 124.73 | 118.83 | 124.39 | 11,836,806 | +5.34(+4.49%) |
Mar 25, 2021 | 118.47 | 119.39 | 116.35 | 119.05 | 11,180,029 | +0.09(+0.08%) |
Mar 24, 2021 | 124.39 | 124.46 | 118.89 | 118.96 | 11,706,521 | -5.00(-4.03%) |
Mar 23, 2021 | 125.34 | 125.66 | 122.91 | 123.95 | 7,938,205 | -1.47(-1.17%) |
Mar 22, 2021 | 124.36 | 126.79 | 124.03 | 125.42 | 9,659,674 | +2.87(+2.34%) |
Mar 19, 2021 | 121.40 | 123.92 | 120.82 | 122.55 | 18,816,368 | +1.19(+0.98%) |
Mar 18, 2021 | 123.88 | 124.96 | 121.28 | 121.36 | 10,244,475 | -3.90(-3.11%) |
Mar 17, 2021 | 122.82 | 126.83 | 121.30 | 125.26 | 11,519,837 | +0.25(+0.20%) |
Mar 16, 2021 | 124.30 | 126.68 | 123.74 | 125.01 | 11,154,848 | +1.88(+1.53%) |
Mar 15, 2021 | 121.65 | 123.24 | 120.77 | 123.13 | 8,348,366 | +1.55(+1.28%) |
Mar 12, 2021 | 121.50 | 121.90 | 119.37 | 121.58 | 10,012,987 | -1.65(-1.34%) |
Mar 11, 2021 | 122.54 | 124.62 | 121.60 | 123.22 | 12,726,056 | +3.62(+3.03%) |
Mar 10, 2021 | 122.22 | 122.62 | 119.39 | 119.60 | 13,347,468 | -1.16(-0.96%) |
Mar 09, 2021 | 119.15 | 121.52 | 118.16 | 120.76 | 14,003,871 | +5.53(+4.80%) |
Mar 08, 2021 | 120.66 | 121.38 | 115.04 | 115.23 | 16,297,211 | -6.13(-5.05%) |
Mar 05, 2021 | 122.45 | 122.69 | 117.29 | 121.36 | 14,210,796 | +1.82(+1.53%) |
Mar 04, 2021 | 123.79 | 125.52 | 118.40 | 119.54 | 16,864,638 | -3.61(-2.93%) |
Mar 03, 2021 | 126.83 | 127.38 | 123.03 | 123.15 | 15,877,342 | -4.40(-3.45%) |
Mar 02, 2021 | 130.30 | 130.39 | 127.29 | 127.54 | 9,333,902 | -2.28(-1.76%) |
Mar 01, 2021 | 127.97 | 129.95 | 127.00 | 129.82 | 10,122,869 | +3.07(+2.42%) |
Feb 26, 2021 | 127.28 | 128.58 | 125.37 | 126.75 | 12,649,025 | +0.61(+0.49%) |
Feb 25, 2021 | 129.89 | 131.07 | 125.66 | 126.14 | 13,613,297 | -5.18(-3.95%) |
Feb 24, 2021 | 126.95 | 131.40 | 125.73 | 131.32 | 14,114,002 | +3.70(+2.90%) |
Feb 23, 2021 | 126.93 | 128.88 | 125.12 | 127.62 | 15,486,313 | -2.18(-1.68%) |
Feb 22, 2021 | 132.39 | 134.13 | 129.44 | 129.80 | 13,693,991 | -5.10(-3.78%) |
Feb 19, 2021 | 134.75 | 135.74 | 133.55 | 134.90 | 10,757,877 | +0.96(+0.72%) |
Feb 18, 2021 | 133.59 | 134.67 | 133.05 | 133.94 | 9,030,613 | -0.78(-0.58%) |
Feb 17, 2021 | 135.72 | 136.71 | 133.48 | 134.72 | 12,827,879 | -2.24(-1.64%) |
Feb 16, 2021 | 138.68 | 139.36 | 135.94 | 136.96 | 10,965,343 | -0.76(-0.55%) |
Feb 12, 2021 | 135.48 | 140.91 | 134.83 | 137.73 | 9,836,853 | +2.25(+1.66%) |
Feb 11, 2021 | 135.68 | 136.41 | 133.58 | 135.47 | 12,456,530 | +0.06(+0.04%) |
Feb 10, 2021 | 137.39 | 137.51 | 134.37 | 135.42 | 12,559,107 | -0.57(-0.42%) |
Feb 09, 2021 | 137.32 | 138.21 | 135.79 | 135.99 | 12,528,703 | -1.18(-0.86%) |
Feb 08, 2021 | 136.91 | 137.37 | 135.23 | 137.17 | 13,066,940 | +1.43(+1.06%) |
Feb 05, 2021 | 138.53 | 138.58 | 134.60 | 135.73 | 26,534,104 | -1.98(-1.44%) |
Feb 04, 2021 | 139.77 | 141.26 | 135.14 | 137.72 | 49,519,384 | -13.34(-8.83%) |
Feb 03, 2021 | 155.97 | 155.97 | 150.59 | 151.05 | 14,756,334 | -2.31(-1.50%) |
Feb 02, 2021 | 153.11 | 153.92 | 150.12 | 153.36 | 7,421,708 | +2.98(+1.98%) |
Feb 01, 2021 | 146.47 | 151.15 | 145.65 | 150.38 | 8,863,081 | +4.93(+3.39%) |
Jan 29, 2021 | 149.14 | 149.50 | 144.03 | 145.45 | 10,209,475 | +0.68(+0.47%) |
Jan 28, 2021 | 145.45 | 147.95 | 142.50 | 144.77 | 8,660,905 | +1.75(+1.22%) |
Jan 27, 2021 | 147.51 | 149.59 | 142.11 | 143.02 | 10,563,242 | -8.27(-5.46%) |
Jan 26, 2021 | 152.82 | 153.24 | 149.76 | 151.29 | 7,034,828 | -1.72(-1.13%) |
Jan 25, 2021 | 152.93 | 155.47 | 150.52 | 153.01 | 5,767,064 | +1.84(+1.22%) |
Jan 22, 2021 | 152.63 | 152.89 | 150.33 | 151.16 | 5,439,215 | -2.17(-1.41%) |
Jan 21, 2021 | 154.31 | 154.95 | 152.02 | 153.33 | 6,763,611 | +0.14(+0.09%) |
Jan 20, 2021 | 153.31 | 156.30 | 153.04 | 153.19 | 8,520,627 | +0.77(+0.51%) |
Jan 19, 2021 | 147.93 | 152.73 | 147.47 | 152.42 | 8,810,558 | +6.22(+4.25%) |
Jan 15, 2021 | 149.63 | 149.71 | 146.01 | 146.20 | 9,248,159 | -3.50(-2.34%) |
Jan 14, 2021 | 148.35 | 151.87 | 147.52 | 149.70 | 10,838,094 | +3.19(+2.18%) |
Jan 13, 2021 | 144.44 | 146.99 | 143.00 | 146.51 | 5,882,570 | +2.76(+1.92%) |
Jan 12, 2021 | 145.78 | 146.00 | 143.29 | 143.75 | 4,708,177 | -1.54(-1.06%) |
Jan 11, 2021 | 145.28 | 147.17 | 144.19 | 145.29 | 5,531,130 | -0.49(-0.34%) |
Jan 08, 2021 | 146.34 | 146.61 | 143.83 | 145.78 | 6,717,817 | +0.87(+0.60%) |
Jan 07, 2021 | 141.77 | 145.58 | 141.71 | 144.91 | 9,111,304 | +4.20(+2.98%) |
Jan 06, 2021 | 141.03 | 143.21 | 139.11 | 140.71 | 7,703,869 | -1.15(-0.81%) |
Jan 05, 2021 | 138.35 | 142.12 | 138.21 | 141.87 | 9,134,846 | +3.66(+2.65%) |
Jan 04, 2021 | 142.41 | 144.40 | 136.94 | 138.21 | 10,557,174 | -3.57(-2.52%) |
Dec 31, 2020 | 141.78 | 141.78 | 141.78 | 4,259,338 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.79 | 141.10 | 138.60 | 139.56 | 4,259,338 | +1.36(+0.98%) |
Dec 29, 2020 | 138.65 | 138.67 | 136.84 | 138.20 | 3,805,424 | +0.70(+0.51%) |
Dec 28, 2020 | 140.18 | 140.60 | 137.22 | 137.50 | 4,914,407 | -0.98(-0.71%) |
Dec 24, 2020 | 137.56 | 138.58 | 137.00 | 138.48 | 2,277,952 | +1.70(+1.25%) |
Dec 23, 2020 | 137.40 | 141.04 | 136.69 | 136.78 | 5,568,208 | +0.58(+0.42%) |
Dec 22, 2020 | 136.45 | 136.84 | 134.69 | 136.20 | 6,179,746 | -0.43(-0.31%) |
Dec 21, 2020 | 134.96 | 137.15 | 134.40 | 136.63 | 7,544,043 | -0.58(-0.42%) |
Dec 18, 2020 | 140.34 | 140.34 | 136.00 | 137.20 | 14,277,685 | -1.96(-1.41%) |
Dec 17, 2020 | 140.41 | 140.75 | 138.10 | 139.17 | 7,562,272 | -0.20(-0.14%) |
Dec 16, 2020 | 138.81 | 140.01 | 136.54 | 139.36 | 7,099,260 | +1.28(+0.93%) |
Dec 15, 2020 | 139.02 | 139.52 | 136.91 | 138.08 | 7,109,028 | +1.93(+1.41%) |
Dec 14, 2020 | 134.86 | 137.51 | 133.40 | 136.15 | 13,164,433 | +1.87(+1.39%) |
Dec 11, 2020 | 138.90 | 139.86 | 132.06 | 134.28 | 27,853,212 | -10.67(-7.36%) |
Dec 10, 2020 | 143.72 | 146.91 | 142.15 | 144.96 | 7,971,550 | -0.25(-0.17%) |
Dec 09, 2020 | 147.61 | 149.91 | 144.77 | 145.21 | 8,530,974 | -2.59(-1.75%) |
Dec 08, 2020 | 146.55 | 148.25 | 145.07 | 147.80 | 6,538,962 | +0.73(+0.49%) |
Dec 07, 2020 | 147.56 | 147.95 | 145.85 | 147.07 | 7,529,210 | +0.37(+0.25%) |
Dec 04, 2020 | 139.88 | 147.13 | 139.61 | 146.70 | 13,709,943 | +7.18(+5.14%) |
Dec 03, 2020 | 140.57 | 142.18 | 139.27 | 139.52 | 6,825,421 | -0.06(-0.05%) |
Dec 02, 2020 | 140.08 | 140.99 | 139.25 | 139.59 | 8,379,270 | -0.59(-0.42%) |