Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 163.98 | 166.66 | 162.76 | 164.42 | 11,357,243 | -0.61(-0.37%) |
Nov 29, 2021 | 164.99 | 166.27 | 164.41 | 165.03 | 5,608,429 | +1.80(+1.10%) |
Nov 26, 2021 | 163.27 | 164.85 | 162.77 | 163.24 | 4,890,391 | -3.90(-2.33%) |
Nov 24, 2021 | 163.69 | 167.52 | 162.90 | 167.13 | 4,773,810 | -0.12(-0.07%) |
Nov 23, 2021 | 168.12 | 168.49 | 165.56 | 167.25 | 5,457,511 | -2.03(-1.20%) |
Nov 22, 2021 | 170.00 | 172.69 | 169.27 | 169.28 | 6,122,077 | -0.62(-0.37%) |
Nov 19, 2021 | 167.25 | 172.15 | 165.67 | 169.90 | 6,326,635 | +3.43(+2.06%) |
Nov 18, 2021 | 167.42 | 166.62 | 165.51 | 166.47 | 4,162,826 | -0.38(-0.23%) |
Nov 17, 2021 | 166.71 | 167.82 | 165.40 | 166.85 | 4,050,207 | -0.09(-0.05%) |
Nov 16, 2021 | 164.43 | 169.03 | 164.43 | 166.94 | 4,498,276 | +2.90(+1.77%) |
Nov 15, 2021 | 164.87 | 165.51 | 163.72 | 164.04 | 3,969,810 | -0.23(-0.14%) |
Nov 12, 2021 | 162.73 | 164.84 | 162.63 | 164.28 | 5,283,357 | +2.06(+1.27%) |
Nov 11, 2021 | 164.77 | 164.77 | 161.88 | 162.22 | 5,140,664 | -1.25(-0.77%) |
Nov 10, 2021 | 166.35 | 163.47 | 8,424,522 | -5.40(-3.20%) | ||
Nov 09, 2021 | 166.37 | 168.97 | 166.08 | 168.87 | 4,468,452 | +1.91(+1.15%) |
Nov 08, 2021 | 171.33 | 171.51 | 165.51 | 166.96 | 8,541,592 | -5.50(-3.19%) |
Nov 05, 2021 | 170.72 | 174.00 | 170.50 | 172.46 | 6,065,139 | +2.01(+1.18%) |
Nov 04, 2021 | 167.31 | 170.63 | 167.10 | 170.44 | 5,619,794 | +2.86(+1.70%) |
Nov 03, 2021 | 164.19 | 167.93 | 163.85 | 167.59 | 7,418,031 | +4.54(+2.78%) |
Nov 02, 2021 | 162.01 | 163.37 | 161.38 | 163.05 | 5,185,486 | +1.46(+0.90%) |
Nov 01, 2021 | 163.02 | 163.11 | 161.17 | 161.59 | 3,715,662 | -0.93(-0.57%) |
Oct 29, 2021 | 158.42 | 162.86 | 158.36 | 162.53 | 6,938,222 | +2.75(+1.72%) |
Oct 28, 2021 | 158.37 | 159.91 | 158.31 | 159.78 | 3,873,831 | +2.05(+1.30%) |
Oct 27, 2021 | 158.99 | 159.39 | 157.06 | 157.73 | 4,285,672 | -1.40(-0.88%) |
Oct 26, 2021 | 160.13 | 159.12 | 4,850,841 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.58 | 160.04 | 158.03 | 159.54 | 3,991,819 | +0.72(+0.45%) |
Oct 22, 2021 | 157.66 | 159.93 | 157.66 | 158.82 | 5,479,098 | +1.26(+0.80%) |
Oct 21, 2021 | 153.94 | 157.72 | 153.77 | 157.56 | 6,301,370 | +3.62(+2.35%) |
Oct 20, 2021 | 153.99 | 154.28 | 152.84 | 153.94 | 4,618,319 | +0.61(+0.40%) |
Oct 19, 2021 | 155.13 | 155.38 | 152.34 | 153.33 | 6,378,816 | -1.56(-1.01%) |
Oct 18, 2021 | 152.83 | 154.93 | 151.51 | 154.89 | 5,934,461 | +1.38(+0.90%) |
Oct 15, 2021 | 153.31 | 153.82 | 152.10 | 153.51 | 5,694,955 | +0.84(+0.55%) |
Oct 14, 2021 | 153.68 | 153.94 | 151.80 | 152.66 | 6,202,047 | +0.82(+0.54%) |
Oct 13, 2021 | 149.93 | 152.21 | 148.81 | 151.85 | 8,704,940 | +2.87(+1.92%) |
Oct 12, 2021 | 148.08 | 149.23 | 146.99 | 148.98 | 7,624,725 | +2.98(+2.04%) |
Oct 11, 2021 | 147.66 | 149.22 | 145.78 | 146.00 | 5,711,289 | -2.14(-1.44%) |
Oct 08, 2021 | 147.88 | 148.52 | 146.38 | 148.14 | 6,521,469 | +0.61(+0.41%) |
Oct 07, 2021 | 146.02 | 149.28 | 145.98 | 147.53 | 8,191,115 | +2.96(+2.05%) |
Oct 06, 2021 | 143.78 | 145.20 | 143.31 | 144.56 | 7,833,518 | -0.64(-0.44%) |
Oct 05, 2021 | 143.78 | 146.70 | 143.61 | 145.20 | 11,200,063 | +2.25(+1.58%) |
Oct 04, 2021 | 142.87 | 143.42 | 141.61 | 142.95 | 8,183,632 | +0.08(+0.05%) |
Oct 01, 2021 | 141.08 | 143.78 | 140.26 | 142.87 | 8,350,118 | +1.78(+1.26%) |
Sep 30, 2021 | 141.73 | 143.28 | 140.31 | 141.09 | 10,437,339 | -0.77(-0.54%) |
Sep 29, 2021 | 141.56 | 143.72 | 141.54 | 141.86 | 8,019,528 | +0.70(+0.50%) |
Sep 28, 2021 | 143.14 | 143.33 | 140.87 | 141.16 | 11,002,583 | -2.66(-1.85%) |
Sep 27, 2021 | 145.25 | 145.40 | 143.09 | 143.82 | 11,809,831 | -1.51(-1.04%) |
Sep 24, 2021 | 146.74 | 147.53 | 143.78 | 145.33 | 27,705,110 | -9.70(-6.26%) |
Sep 23, 2021 | 154.19 | 155.72 | 153.76 | 155.03 | 12,239,597 | +2.08(+1.36%) |
Sep 22, 2021 | 152.32 | 153.50 | 151.17 | 152.96 | 7,034,782 | +2.35(+1.56%) |
Sep 21, 2021 | 150.67 | 151.68 | 149.21 | 150.60 | 6,029,484 | +0.75(+0.50%) |
Sep 20, 2021 | 149.35 | 150.85 | 147.98 | 149.86 | 7,250,026 | -2.11(-1.39%) |
Sep 17, 2021 | 153.46 | 156.41 | 151.62 | 151.97 | 8,448,446 | -1.15(-0.75%) |
Sep 16, 2021 | 153.10 | 154.48 | 152.72 | 153.11 | 5,235,073 | -0.30(-0.20%) |
Sep 15, 2021 | 153.01 | 153.81 | 151.24 | 153.41 | 7,071,690 | -0.83(-0.54%) |
Sep 14, 2021 | 154.64 | 154.85 | 152.60 | 154.24 | 5,478,893 | -0.74(-0.48%) |
Sep 13, 2021 | 156.96 | 158.28 | 153.82 | 154.98 | 9,071,560 | -3.95(-2.49%) |
Sep 10, 2021 | 159.57 | 160.94 | 158.78 | 158.93 | 4,385,144 | +0.24(+0.15%) |
Sep 09, 2021 | 160.55 | 161.42 | 158.55 | 158.69 | 8,661,359 | +2.55(+1.64%) |
Sep 08, 2021 | 157.39 | 157.47 | 155.20 | 156.13 | 6,782,175 | -1.88(-1.19%) |
Sep 07, 2021 | 159.04 | 159.13 | 157.30 | 158.01 | 5,814,659 | -0.63(-0.40%) |
Sep 03, 2021 | 158.55 | 159.50 | 157.60 | 158.64 | 4,379,424 | -0.37(-0.23%) |
Sep 02, 2021 | 160.53 | 160.72 | 158.15 | 159.01 | 4,768,570 | -0.87(-0.54%) |
Sep 01, 2021 | 160.22 | 161.88 | 159.41 | 159.87 | 4,844,388 | -0.17(-0.11%) |
Aug 31, 2021 | 162.78 | 162.91 | 159.52 | 160.05 | 7,766,598 | -3.20(-1.96%) |
Aug 30, 2021 | 163.11 | 163.61 | 161.83 | 163.25 | 3,639,717 | +0.44(+0.27%) |
Aug 27, 2021 | 162.51 | 163.28 | 161.54 | 162.81 | 3,100,797 | +0.91(+0.56%) |
Aug 26, 2021 | 164.28 | 164.42 | 161.27 | 161.90 | 4,195,356 | -2.83(-1.72%) |
Aug 25, 2021 | 164.89 | 165.56 | 164.43 | 164.73 | 3,096,796 | -0.14(-0.08%) |
Aug 24, 2021 | 164.50 | 165.73 | 163.81 | 164.87 | 3,229,759 | +0.25(+0.15%) |
Aug 23, 2021 | 164.35 | 165.76 | 164.09 | 164.62 | 3,914,215 | +1.87(+1.15%) |
Aug 20, 2021 | 161.27 | 162.96 | 160.44 | 162.74 | 4,164,520 | +2.13(+1.33%) |
Aug 19, 2021 | 161.94 | 162.50 | 159.43 | 160.61 | 7,564,005 | -3.12(-1.91%) |
Aug 18, 2021 | 164.64 | 166.63 | 163.59 | 163.73 | 5,657,014 | -1.79(-1.08%) |
Aug 17, 2021 | 166.38 | 166.53 | 164.29 | 165.53 | 3,713,668 | -1.65(-0.99%) |
Aug 16, 2021 | 165.56 | 167.19 | 164.56 | 167.18 | 3,639,812 | +0.65(+0.39%) |
Aug 13, 2021 | 165.32 | 166.56 | 163.70 | 166.53 | 3,058,182 | +1.02(+0.62%) |
Aug 12, 2021 | 165.75 | 166.17 | 164.38 | 165.51 | 4,121,553 | -0.61(-0.37%) |
Aug 11, 2021 | 166.83 | 168.01 | 165.80 | 166.12 | 4,204,229 | -0.97(-0.58%) |
Aug 10, 2021 | 166.40 | 168.73 | 166.27 | 167.09 | 3,862,559 | +0.48(+0.29%) |
Aug 09, 2021 | 167.31 | 167.85 | 166.45 | 166.60 | 3,724,800 | -1.00(-0.60%) |
Aug 06, 2021 | 169.12 | 169.13 | 167.50 | 167.60 | 4,215,474 | -1.02(-0.60%) |
Aug 05, 2021 | 166.25 | 168.77 | 166.03 | 168.62 | 3,941,346 | +1.88(+1.13%) |
Aug 04, 2021 | 166.21 | 167.16 | 165.82 | 166.74 | 4,789,594 | +0.66(+0.40%) |
Aug 03, 2021 | 164.13 | 166.34 | 163.42 | 166.08 | 5,894,331 | +2.41(+1.47%) |
Aug 02, 2021 | 163.97 | 164.87 | 162.98 | 163.67 | 5,702,959 | +1.20(+0.74%) |
Jul 30, 2021 | 161.58 | 162.82 | 161.35 | 162.47 | 5,530,897 | +0.50(+0.31%) |
Jul 29, 2021 | 160.91 | 162.01 | 160.41 | 161.97 | 3,716,908 | +1.48(+0.92%) |
Jul 28, 2021 | 159.54 | 160.91 | 159.15 | 160.48 | 4,228,566 | +0.86(+0.54%) |
Jul 27, 2021 | 159.86 | 160.63 | 157.69 | 159.62 | 4,493,188 | -0.50(-0.31%) |
Jul 26, 2021 | 160.73 | 161.52 | 158.89 | 160.12 | 3,978,347 | -1.23(-0.76%) |
Jul 23, 2021 | 159.41 | 161.44 | 158.81 | 161.36 | 4,348,515 | +2.60(+1.64%) |
Jul 22, 2021 | 156.26 | 158.82 | 156.09 | 158.76 | 5,000,768 | +2.52(+1.61%) |
Jul 21, 2021 | 155.67 | 156.57 | 155.20 | 156.24 | 5,560,470 | +1.30(+0.84%) |
Jul 20, 2021 | 152.53 | 155.57 | 151.87 | 154.94 | 4,772,596 | +1.81(+1.18%) |
Jul 19, 2021 | 153.05 | 154.04 | 151.89 | 153.12 | 7,605,537 | -1.92(-1.24%) |
Jul 16, 2021 | 156.76 | 156.84 | 154.84 | 155.04 | 6,808,492 | -1.78(-1.14%) |
Jul 15, 2021 | 156.02 | 157.32 | 155.57 | 156.83 | 6,632,043 | +0.14(+0.09%) |
Jul 14, 2021 | 157.00 | 157.84 | 156.49 | 156.68 | 5,080,553 | -0.05(-0.03%) |
Jul 13, 2021 | 156.50 | 157.43 | 156.17 | 156.73 | 5,925,975 | -0.22(-0.14%) |
Jul 12, 2021 | 156.78 | 157.54 | 155.88 | 156.95 | 5,146,338 | +0.80(+0.51%) |
Jul 09, 2021 | 156.83 | 157.09 | 155.68 | 156.16 | 5,159,108 | +0.36(+0.23%) |
Jul 08, 2021 | 152.97 | 155.98 | 152.62 | 155.80 | 6,269,877 | +0.46(+0.29%) |
Jul 07, 2021 | 155.34 | 156.64 | 153.52 | 155.34 | 5,575,910 | +0.05(+0.03%) |
Jul 06, 2021 | 155.11 | 155.61 | 153.11 | 155.29 | 6,877,240 | +0.36(+0.23%) |
Jul 02, 2021 | 153.45 | 155.16 | 152.90 | 154.94 | 6,595,819 | +1.69(+1.10%) |
Jul 01, 2021 | 149.44 | 153.45 | 149.26 | 153.25 | 9,289,841 | +3.40(+2.27%) |
Jun 30, 2021 | 150.13 | 150.66 | 148.90 | 149.84 | 10,598,000 | -1.42(-0.94%) |
Jun 29, 2021 | 148.65 | 151.70 | 148.31 | 151.26 | 10,593,387 | +3.48(+2.36%) |
Jun 28, 2021 | 149.29 | 149.42 | 146.95 | 147.78 | 13,538,674 | -1.93(-1.29%) |
Jun 25, 2021 | 147.83 | 149.94 | 145.95 | 149.71 | 47,720,888 | +20.13(+15.53%) |
Jun 24, 2021 | 129.87 | 130.76 | 128.90 | 129.58 | 11,346,789 | +0.48(+0.38%) |
Jun 23, 2021 | 128.81 | 129.68 | 128.24 | 129.10 | 4,706,109 | +0.60(+0.47%) |
Jun 22, 2021 | 126.89 | 128.70 | 126.22 | 128.50 | 6,230,254 | +2.33(+1.85%) |
Jun 21, 2021 | 125.35 | 126.83 | 124.83 | 126.17 | 6,482,820 | +1.62(+1.30%) |
Jun 18, 2021 | 122.87 | 125.15 | 122.87 | 124.55 | 10,088,557 | -0.49(-0.40%) |
Jun 17, 2021 | 125.54 | 125.97 | 124.01 | 125.04 | 8,833,458 | -1.44(-1.14%) |
Jun 16, 2021 | 126.38 | 127.23 | 125.70 | 126.48 | 8,160,376 | +0.11(+0.08%) |
Jun 15, 2021 | 127.58 | 127.79 | 125.92 | 126.37 | 5,328,129 | -1.04(-0.81%) |
Jun 14, 2021 | 127.74 | 128.08 | 126.21 | 127.41 | 5,921,355 | -0.56(-0.44%) |
Jun 11, 2021 | 127.55 | 128.02 | 126.60 | 127.97 | 5,582,457 | +0.93(+0.73%) |
Jun 10, 2021 | 127.55 | 128.58 | 126.27 | 127.04 | 6,787,836 | -0.83(-0.65%) |
Jun 09, 2021 | 129.60 | 130.84 | 127.50 | 127.87 | 6,648,205 | -1.47(-1.13%) |
Jun 08, 2021 | 130.64 | 130.67 | 128.43 | 129.34 | 5,067,218 | -0.58(-0.45%) |
Jun 07, 2021 | 129.97 | 131.14 | 129.43 | 129.92 | 3,881,839 | +0.20(+0.16%) |
Jun 04, 2021 | 130.45 | 130.88 | 128.30 | 129.72 | 5,378,869 | -0.42(-0.32%) |
Jun 03, 2021 | 129.19 | 130.64 | 128.52 | 130.13 | 5,183,354 | +0.00(+0.00%) |
Jun 02, 2021 | 130.54 | 131.41 | 129.51 | 130.13 | 5,388,223 | -0.33(-0.25%) |
Jun 01, 2021 | 133.70 | 133.90 | 130.17 | 130.46 | 5,750,335 | -1.89(-1.43%) |
May 28, 2021 | 132.14 | 133.22 | 132.00 | 132.35 | 4,283,478 | +0.17(+0.13%) |
May 27, 2021 | 133.14 | 133.88 | 132.11 | 132.19 | 13,314,845 | -0.32(-0.24%) |
May 26, 2021 | 130.87 | 133.50 | 130.68 | 132.50 | 7,005,506 | +2.49(+1.91%) |
May 25, 2021 | 130.62 | 130.84 | 129.56 | 130.02 | 5,047,142 | +0.25(+0.19%) |
May 24, 2021 | 128.84 | 130.05 | 128.56 | 129.77 | 4,455,981 | +1.35(+1.06%) |
May 21, 2021 | 129.54 | 129.87 | 128.17 | 128.41 | 6,177,655 | -0.59(-0.46%) |
May 20, 2021 | 129.50 | 129.91 | 127.96 | 129.00 | 5,097,821 | +0.30(+0.23%) |
May 19, 2021 | 129.20 | 129.68 | 127.73 | 128.70 | 5,765,883 | -2.52(-1.92%) |
May 18, 2021 | 132.07 | 133.07 | 131.11 | 131.22 | 5,859,006 | -0.82(-0.62%) |
May 17, 2021 | 131.96 | 132.68 | 131.16 | 132.04 | 4,064,412 | +0.46(+0.35%) |
May 14, 2021 | 130.04 | 132.30 | 129.76 | 131.58 | 4,512,485 | +2.25(+1.74%) |
May 13, 2021 | 129.42 | 130.71 | 128.25 | 129.33 | 6,492,511 | +0.21(+0.16%) |
May 12, 2021 | 131.08 | 132.44 | 129.10 | 129.12 | 6,058,876 | -3.61(-2.72%) |
May 11, 2021 | 133.95 | 133.95 | 130.69 | 132.73 | 8,380,264 | +0.70(+0.53%) |
May 10, 2021 | 133.58 | 134.45 | 132.00 | 132.03 | 5,856,656 | -1.36(-1.02%) |
May 07, 2021 | 130.68 | 134.90 | 130.41 | 133.40 | 10,916,388 | +4.18(+3.24%) |
May 06, 2021 | 128.35 | 129.55 | 127.71 | 129.21 | 5,372,687 | +1.24(+0.97%) |
May 05, 2021 | 128.60 | 129.92 | 127.85 | 127.97 | 6,445,021 | +0.64(+0.50%) |
May 04, 2021 | 127.99 | 128.34 | 126.30 | 127.34 | 6,332,078 | -1.43(-1.11%) |
May 03, 2021 | 129.10 | 130.14 | 128.34 | 128.77 | 5,219,782 | +0.40(+0.31%) |
Apr 30, 2021 | 128.20 | 129.59 | 127.82 | 128.37 | 5,830,567 | -0.62(-0.48%) |
Apr 29, 2021 | 127.55 | 129.82 | 127.03 | 128.99 | 6,830,831 | +2.47(+1.95%) |
Apr 28, 2021 | 128.02 | 128.09 | 126.17 | 126.52 | 8,466,801 | -1.36(-1.06%) |
Apr 27, 2021 | 127.77 | 128.54 | 127.20 | 127.88 | 6,035,769 | +0.49(+0.39%) |
Apr 26, 2021 | 126.31 | 127.48 | 125.18 | 127.39 | 8,489,586 | +1.37(+1.08%) |
Apr 23, 2021 | 124.80 | 126.47 | 124.35 | 126.02 | 7,737,346 | +0.98(+0.78%) |
Apr 22, 2021 | 125.73 | 126.19 | 123.88 | 125.04 | 6,655,416 | -0.70(-0.55%) |
Apr 21, 2021 | 123.50 | 126.16 | 123.29 | 125.74 | 7,345,241 | +2.70(+2.20%) |
Apr 20, 2021 | 125.03 | 125.74 | 121.67 | 123.04 | 13,706,488 | -5.29(-4.12%) |
Apr 19, 2021 | 130.00 | 130.07 | 127.92 | 128.32 | 5,798,414 | -1.69(-1.30%) |
Apr 16, 2021 | 130.40 | 130.45 | 129.45 | 130.01 | 7,079,163 | +0.62(+0.48%) |
Apr 15, 2021 | 128.74 | 129.78 | 128.43 | 129.39 | 6,492,786 | +1.37(+1.07%) |
Apr 14, 2021 | 129.26 | 129.88 | 127.60 | 128.02 | 7,596,295 | -1.24(-0.96%) |
Apr 13, 2021 | 131.26 | 131.63 | 129.13 | 129.26 | 9,054,320 | -3.00(-2.27%) |
Apr 12, 2021 | 130.43 | 132.51 | 129.92 | 132.26 | 5,824,415 | +1.15(+0.88%) |
Apr 09, 2021 | 129.65 | 131.16 | 129.22 | 131.11 | 6,257,131 | +1.71(+1.32%) |
Apr 08, 2021 | 132.88 | 132.91 | 129.13 | 129.40 | 9,037,034 | -2.77(-2.09%) |
Apr 07, 2021 | 132.60 | 133.81 | 131.99 | 132.17 | 6,864,858 | -0.60(-0.45%) |
Apr 06, 2021 | 131.10 | 133.30 | 130.61 | 132.77 | 4,824,080 | +1.97(+1.51%) |
Apr 05, 2021 | 128.84 | 131.33 | 128.84 | 130.79 | 5,691,011 | +2.51(+1.95%) |
Apr 01, 2021 | 130.38 | 130.38 | 127.97 | 128.28 | 5,909,805 | -0.35(-0.27%) |
Mar 31, 2021 | 128.83 | 129.88 | 127.69 | 128.63 | 7,106,410 | -0.06(-0.05%) |
Mar 30, 2021 | 128.11 | 129.08 | 127.02 | 128.69 | 6,225,957 | -0.52(-0.40%) |
Mar 29, 2021 | 128.68 | 129.62 | 126.47 | 129.21 | 7,389,767 | +0.48(+0.38%) |
Mar 26, 2021 | 127.39 | 128.92 | 125.61 | 128.73 | 10,341,669 | +4.21(+3.38%) |
Mar 25, 2021 | 122.98 | 125.25 | 121.42 | 124.52 | 19,083,932 | -4.38(-3.40%) |
Mar 24, 2021 | 132.08 | 133.50 | 128.62 | 128.90 | 8,418,439 | -3.83(-2.89%) |
Mar 23, 2021 | 134.05 | 136.13 | 132.18 | 132.73 | 5,765,854 | -1.11(-0.83%) |
Mar 22, 2021 | 133.22 | 134.36 | 131.67 | 133.84 | 7,785,424 | +0.75(+0.57%) |
Mar 19, 2021 | 135.00 | 138.28 | 131.17 | 133.09 | 25,806,960 | -5.50(-3.97%) |
Mar 18, 2021 | 139.75 | 141.96 | 137.98 | 138.58 | 10,565,843 | -1.60(-1.14%) |
Mar 17, 2021 | 138.61 | 141.47 | 138.61 | 140.18 | 5,297,786 | +0.16(+0.12%) |
Mar 16, 2021 | 141.21 | 141.47 | 139.23 | 140.02 | 5,803,534 | -0.28(-0.20%) |
Mar 15, 2021 | 136.19 | 140.35 | 136.16 | 140.30 | 5,594,583 | +4.35(+3.20%) |
Mar 12, 2021 | 135.51 | 136.40 | 134.16 | 135.95 | 4,280,205 | -0.72(-0.52%) |
Mar 11, 2021 | 134.72 | 137.65 | 134.12 | 136.67 | 5,884,561 | +3.48(+2.62%) |
Mar 10, 2021 | 132.38 | 133.77 | 131.74 | 133.18 | 4,668,125 | +1.59(+1.21%) |
Mar 09, 2021 | 131.17 | 133.58 | 131.11 | 131.59 | 6,174,546 | +1.34(+1.03%) |
Mar 08, 2021 | 129.36 | 131.28 | 128.13 | 130.25 | 5,147,301 | +1.17(+0.91%) |
Mar 05, 2021 | 129.26 | 129.40 | 125.05 | 129.08 | 6,154,235 | +1.27(+0.99%) |
Mar 04, 2021 | 129.71 | 130.80 | 126.01 | 127.81 | 7,405,099 | -2.15(-1.65%) |
Mar 03, 2021 | 132.70 | 133.01 | 129.85 | 129.96 | 5,049,124 | -2.67(-2.01%) |
Mar 02, 2021 | 133.15 | 133.83 | 131.27 | 132.63 | 5,467,827 | -0.61(-0.46%) |
Mar 01, 2021 | 131.29 | 134.69 | 131.16 | 133.24 | 5,896,374 | +2.78(+2.13%) |
Feb 26, 2021 | 131.55 | 132.47 | 129.09 | 130.46 | 6,870,271 | -0.47(-0.36%) |
Feb 25, 2021 | 132.92 | 134.45 | 129.96 | 130.93 | 5,868,992 | -0.11(-0.08%) |
Feb 24, 2021 | 130.47 | 131.34 | 129.40 | 131.04 | 6,580,561 | -0.46(-0.35%) |
Feb 23, 2021 | 131.12 | 132.18 | 127.11 | 131.50 | 10,724,596 | -0.52(-0.40%) |
Feb 22, 2021 | 136.73 | 137.62 | 131.63 | 132.02 | 9,300,549 | -5.17(-3.77%) |
Feb 19, 2021 | 140.49 | 140.55 | 136.69 | 137.19 | 7,749,349 | -2.97(-2.12%) |
Feb 18, 2021 | 138.12 | 140.45 | 136.41 | 140.16 | 4,644,761 | +1.06(+0.76%) |
Feb 17, 2021 | 136.50 | 139.65 | 135.44 | 139.09 | 6,664,212 | +2.20(+1.61%) |
Feb 16, 2021 | 138.00 | 138.50 | 136.24 | 136.89 | 5,044,211 | -0.40(-0.29%) |
Feb 12, 2021 | 138.25 | 138.57 | 136.59 | 137.29 | 3,764,892 | -1.37(-0.99%) |
Feb 11, 2021 | 138.14 | 139.44 | 137.57 | 138.66 | 3,962,015 | +1.04(+0.76%) |
Feb 10, 2021 | 137.61 | 137.75 | 136.11 | 137.62 | 4,270,530 | +0.65(+0.47%) |
Feb 09, 2021 | 138.72 | 139.32 | 136.88 | 136.97 | 3,555,787 | -1.56(-1.13%) |
Feb 08, 2021 | 140.22 | 140.92 | 137.94 | 138.53 | 6,525,586 | -1.64(-1.17%) |
Feb 05, 2021 | 136.53 | 140.62 | 136.49 | 140.18 | 6,367,884 | +4.33(+3.19%) |
Feb 04, 2021 | 134.81 | 136.25 | 134.20 | 135.85 | 4,687,148 | +1.93(+1.44%) |
Feb 03, 2021 | 134.95 | 135.30 | 133.32 | 133.92 | 4,842,700 | -0.93(-0.69%) |
Feb 02, 2021 | 132.40 | 135.10 | 132.10 | 134.84 | 7,383,073 | +3.75(+2.86%) |
Feb 01, 2021 | 130.77 | 131.43 | 128.77 | 131.10 | 4,519,831 | +2.05(+1.59%) |
Jan 29, 2021 | 128.99 | 130.44 | 127.66 | 129.05 | 7,418,191 | -1.09(-0.84%) |
Jan 28, 2021 | 127.67 | 131.73 | 127.03 | 130.14 | 6,463,775 | +3.57(+2.82%) |
Jan 27, 2021 | 127.53 | 128.34 | 125.84 | 126.57 | 8,087,952 | -3.94(-3.02%) |
Jan 26, 2021 | 133.08 | 133.16 | 130.13 | 130.51 | 5,494,670 | -2.37(-1.78%) |
Jan 25, 2021 | 134.26 | 134.45 | 130.16 | 132.87 | 6,208,843 | -1.74(-1.29%) |
Jan 22, 2021 | 136.29 | 137.06 | 134.57 | 134.61 | 4,296,464 | -2.18(-1.60%) |
Jan 21, 2021 | 137.57 | 138.92 | 136.33 | 136.80 | 4,152,371 | -1.15(-0.83%) |
Jan 20, 2021 | 135.61 | 138.34 | 135.25 | 137.94 | 4,816,721 | +3.41(+2.53%) |
Jan 19, 2021 | 136.20 | 136.42 | 133.71 | 134.53 | 6,765,628 | -1.40(-1.03%) |
Jan 15, 2021 | 135.78 | 137.54 | 135.12 | 135.94 | 6,637,966 | -0.56(-0.41%) |
Jan 14, 2021 | 138.78 | 139.97 | 136.14 | 136.50 | 4,246,813 | -1.68(-1.22%) |
Jan 13, 2021 | 139.91 | 140.20 | 137.59 | 138.18 | 3,446,519 | -1.94(-1.39%) |
Jan 12, 2021 | 141.52 | 141.86 | 139.47 | 140.12 | 3,807,745 | -1.93(-1.36%) |
Jan 11, 2021 | 141.04 | 142.10 | 139.88 | 142.05 | 4,401,594 | +0.68(+0.48%) |
Jan 08, 2021 | 140.60 | 141.83 | 139.97 | 141.38 | 4,089,735 | +1.35(+0.97%) |
Jan 07, 2021 | 138.33 | 140.69 | 138.14 | 140.02 | 5,441,206 | +2.51(+1.83%) |
Jan 06, 2021 | 136.45 | 138.69 | 134.79 | 137.51 | 6,285,566 | +1.08(+0.79%) |
Jan 05, 2021 | 133.89 | 136.84 | 133.89 | 136.43 | 4,307,755 | +1.09(+0.81%) |
Jan 04, 2021 | 137.99 | 138.11 | 133.62 | 135.34 | 6,395,388 | -1.32(-0.97%) |
Dec 31, 2020 | 136.66 | 136.66 | 136.66 | 3,157,457 | -0.11(-0.08%) | |
Dec 30, 2020 | 137.33 | 137.76 | 135.88 | 136.77 | 3,157,457 | +0.01(+0.01%) |
Dec 29, 2020 | 137.97 | 138.20 | 135.66 | 136.76 | 3,345,334 | -0.83(-0.60%) |
Dec 28, 2020 | 137.69 | 138.06 | 136.25 | 137.59 | 4,223,682 | +0.80(+0.59%) |
Dec 24, 2020 | 136.30 | 137.36 | 136.30 | 136.79 | 1,886,017 | -0.16(-0.11%) |
Dec 23, 2020 | 137.71 | 138.72 | 136.88 | 136.94 | 3,505,407 | -0.67(-0.48%) |
Dec 22, 2020 | 138.19 | 138.59 | 136.29 | 137.61 | 6,562,578 | -1.52(-1.09%) |
Dec 21, 2020 | 139.90 | 142.92 | 137.66 | 139.12 | 16,671,177 | +6.51(+4.91%) |
Dec 18, 2020 | 136.29 | 136.34 | 132.51 | 132.61 | 18,603,138 | -3.11(-2.29%) |
Dec 17, 2020 | 135.16 | 135.96 | 134.03 | 135.72 | 9,004,628 | +2.09(+1.56%) |
Dec 16, 2020 | 134.34 | 135.71 | 132.79 | 133.64 | 6,798,598 | -1.01(-0.75%) |
Dec 15, 2020 | 132.76 | 134.70 | 132.58 | 134.65 | 7,905,797 | +3.00(+2.28%) |
Dec 14, 2020 | 134.20 | 134.28 | 131.57 | 131.65 | 7,863,721 | -1.09(-0.82%) |
Dec 11, 2020 | 132.72 | 133.44 | 131.60 | 132.74 | 4,319,238 | -0.16(-0.12%) |
Dec 10, 2020 | 133.58 | 134.41 | 132.57 | 132.90 | 4,655,351 | -1.17(-0.87%) |
Dec 09, 2020 | 135.79 | 135.79 | 133.57 | 134.07 | 4,492,651 | -0.32(-0.24%) |
Dec 08, 2020 | 133.54 | 135.67 | 132.97 | 134.39 | 7,196,193 | +0.36(+0.27%) |
Dec 07, 2020 | 132.34 | 134.14 | 132.15 | 134.03 | 4,734,440 | +1.51(+1.14%) |
Dec 04, 2020 | 132.42 | 132.73 | 131.03 | 132.53 | 4,496,877 | +0.49(+0.37%) |
Dec 03, 2020 | 130.25 | 132.99 | 130.15 | 132.04 | 5,114,268 | +1.33(+1.02%) |
Dec 02, 2020 | 130.30 | 131.42 | 129.83 | 130.71 | 4,286,755 | +0.13(+0.10%) |