Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 133.34 | 133.78 | 130.06 | 130.51 | 11,074 | -3.43(-2.56%) |
Nov 29, 2021 | 132.68 | 134.35 | 132.09 | 133.94 | 20,041 | +2.12(+1.61%) |
Nov 26, 2021 | 132.21 | 132.48 | 131.53 | 131.82 | 6,223 | -1.58(-1.18%) |
Nov 24, 2021 | 130.32 | 133.40 | 129.90 | 133.40 | 11,428 | +2.58(+1.97%) |
Nov 23, 2021 | 132.28 | 132.28 | 129.80 | 130.82 | 14,241 | -2.44(-1.83%) |
Nov 22, 2021 | 138.46 | 138.46 | 132.47 | 133.25 | 15,127 | -4.63(-3.36%) |
Nov 19, 2021 | 138.52 | 139.65 | 137.67 | 137.89 | 8,208 | +0.39(+0.28%) |
Nov 18, 2021 | 139.23 | 137.53 | 137.44 | 137.50 | 10,287 | -1.78(-1.28%) |
Nov 17, 2021 | 140.73 | 141.19 | 139.01 | 139.28 | 7,817 | -1.60(-1.13%) |
Nov 16, 2021 | 139.12 | 141.19 | 139.07 | 140.88 | 8,131 | +0.43(+0.30%) |
Nov 15, 2021 | 142.14 | 142.61 | 140.30 | 140.45 | 6,471 | -1.67(-1.18%) |
Nov 12, 2021 | 141.18 | 142.31 | 141.12 | 142.12 | 14,712 | +1.12(+0.80%) |
Nov 11, 2021 | 140.90 | 141.74 | 140.86 | 141.00 | 19,681 | +0.91(+0.65%) |
Nov 10, 2021 | 142.82 | 140.09 | 16,649 | -4.29(-2.97%) | ||
Nov 09, 2021 | 142.61 | 144.38 | 142.61 | 144.38 | 23,937 | +3.64(+2.59%) |
Nov 08, 2021 | 141.07 | 141.55 | 140.58 | 140.74 | 14,384 | +0.44(+0.31%) |
Nov 05, 2021 | 141.94 | 141.94 | 139.17 | 140.30 | 24,424 | -1.28(-0.91%) |
Nov 04, 2021 | 140.85 | 141.58 | 140.40 | 141.58 | 23,583 | +0.87(+0.62%) |
Nov 03, 2021 | 139.50 | 140.75 | 139.50 | 140.71 | 15,174 | -0.87(-0.62%) |
Nov 02, 2021 | 142.35 | 142.35 | 140.88 | 141.59 | 6,385 | -1.09(-0.77%) |
Nov 01, 2021 | 142.32 | 143.17 | 142.14 | 142.68 | 8,662 | +0.69(+0.49%) |
Oct 29, 2021 | 141.00 | 142.09 | 141.00 | 141.99 | 13,607 | +0.81(+0.57%) |
Oct 28, 2021 | 139.30 | 141.35 | 139.30 | 141.18 | 10,242 | +1.93(+1.38%) |
Oct 27, 2021 | 139.91 | 141.00 | 139.25 | 139.25 | 7,170 | -1.00(-0.71%) |
Oct 26, 2021 | 141.33 | 140.25 | 13,352 | -0.92(-0.65%) | ||
Oct 25, 2021 | 140.70 | 142.08 | 140.70 | 141.16 | 7,636 | +0.49(+0.35%) |
Oct 22, 2021 | 140.91 | 141.44 | 140.08 | 140.68 | 16,597 | -0.83(-0.58%) |
Oct 21, 2021 | 140.65 | 141.52 | 140.06 | 141.50 | 11,373 | +1.19(+0.85%) |
Oct 20, 2021 | 140.05 | 140.63 | 139.70 | 140.31 | 5,346 | +0.34(+0.25%) |
Oct 19, 2021 | 139.13 | 140.28 | 139.13 | 139.96 | 8,067 | +0.88(+0.63%) |
Oct 18, 2021 | 137.46 | 139.09 | 137.46 | 139.09 | 11,660 | +0.78(+0.56%) |
Oct 15, 2021 | 137.88 | 138.50 | 137.84 | 138.31 | 8,615 | +0.20(+0.14%) |
Oct 14, 2021 | 137.97 | 138.79 | 137.97 | 138.11 | 6,135 | +1.43(+1.05%) |
Oct 13, 2021 | 134.71 | 136.68 | 134.71 | 136.68 | 13,919 | +2.97(+2.22%) |
Oct 12, 2021 | 132.84 | 134.47 | 132.30 | 133.70 | 8,858 | +1.27(+0.96%) |
Oct 11, 2021 | 133.23 | 133.82 | 132.43 | 132.43 | 16,413 | -1.09(-0.81%) |
Oct 08, 2021 | 135.53 | 135.53 | 133.49 | 133.52 | 26,368 | -1.70(-1.26%) |
Oct 07, 2021 | 134.72 | 136.57 | 134.72 | 135.22 | 9,256 | +1.30(+0.97%) |
Oct 06, 2021 | 131.44 | 133.92 | 131.33 | 133.92 | 9,478 | +0.91(+0.68%) |
Oct 05, 2021 | 131.42 | 133.02 | 131.42 | 133.01 | 11,042 | +2.21(+1.69%) |
Oct 04, 2021 | 133.85 | 133.85 | 130.28 | 130.81 | 18,824 | -3.97(-2.95%) |
Oct 01, 2021 | 133.87 | 134.95 | 132.29 | 134.78 | 11,087 | +1.21(+0.91%) |
Sep 30, 2021 | 134.95 | 134.95 | 133.33 | 133.57 | 12,546 | -0.48(-0.36%) |
Sep 29, 2021 | 134.87 | 135.88 | 134.05 | 134.05 | 9,031 | -0.36(-0.27%) |
Sep 28, 2021 | 136.61 | 137.02 | 134.35 | 134.41 | 15,764 | -3.58(-2.59%) |
Sep 27, 2021 | 138.66 | 138.66 | 137.47 | 137.99 | 16,121 | -1.55(-1.11%) |
Sep 24, 2021 | 138.62 | 139.81 | 138.44 | 139.54 | 11,020 | -0.28(-0.20%) |
Sep 23, 2021 | 138.53 | 140.01 | 137.84 | 139.82 | 77,706 | +1.84(+1.33%) |
Sep 22, 2021 | 137.67 | 138.41 | 137.58 | 137.98 | 11,394 | +0.82(+0.60%) |
Sep 21, 2021 | 137.55 | 137.60 | 136.84 | 137.16 | 6,909 | +0.33(+0.24%) |
Sep 20, 2021 | 138.12 | 138.57 | 135.27 | 136.83 | 29,539 | -4.06(-2.88%) |
Sep 17, 2021 | 142.32 | 142.32 | 140.75 | 140.89 | 12,268 | -1.36(-0.96%) |
Sep 16, 2021 | 141.51 | 142.41 | 141.51 | 142.25 | 13,075 | +0.70(+0.50%) |
Sep 15, 2021 | 140.74 | 141.54 | 139.86 | 141.54 | 23,944 | +0.56(+0.40%) |
Sep 14, 2021 | 141.81 | 142.14 | 140.76 | 140.98 | 9,284 | -0.05(-0.03%) |
Sep 13, 2021 | 143.57 | 143.57 | 140.37 | 141.03 | 17,460 | -1.90(-1.33%) |
Sep 10, 2021 | 142.84 | 144.47 | 141.91 | 142.93 | 7,944 | +0.57(+0.40%) |
Sep 09, 2021 | 141.94 | 143.70 | 141.77 | 142.36 | 6,607 | -0.36(-0.25%) |
Sep 08, 2021 | 144.61 | 144.61 | 142.17 | 142.71 | 23,474 | -2.40(-1.66%) |
Sep 07, 2021 | 146.77 | 146.82 | 145.12 | 145.12 | 21,194 | -1.30(-0.89%) |
Sep 03, 2021 | 143.95 | 146.54 | 143.95 | 146.41 | 28,240 | +1.28(+0.88%) |
Sep 02, 2021 | 144.26 | 145.42 | 143.95 | 145.14 | 24,621 | +1.27(+0.88%) |
Sep 01, 2021 | 143.52 | 144.48 | 143.25 | 143.87 | 11,220 | +0.96(+0.67%) |
Aug 31, 2021 | 143.23 | 143.46 | 142.79 | 142.91 | 11,263 | -0.06(-0.05%) |
Aug 30, 2021 | 143.67 | 143.84 | 142.91 | 142.97 | 21,477 | -0.80(-0.56%) |
Aug 27, 2021 | 141.68 | 144.01 | 141.08 | 143.77 | 15,328 | +2.37(+1.67%) |
Aug 26, 2021 | 142.22 | 143.33 | 141.41 | 141.41 | 13,035 | -1.33(-0.93%) |
Aug 25, 2021 | 143.09 | 143.16 | 142.51 | 142.73 | 40,341 | -0.44(-0.30%) |
Aug 24, 2021 | 142.44 | 143.34 | 142.44 | 143.17 | 21,928 | +1.04(+0.73%) |
Aug 23, 2021 | 140.22 | 142.14 | 140.22 | 142.13 | 7,452 | +2.22(+1.58%) |
Aug 20, 2021 | 138.53 | 140.25 | 138.53 | 139.91 | 11,764 | +1.53(+1.11%) |
Aug 19, 2021 | 138.03 | 139.45 | 137.91 | 138.38 | 20,229 | -0.65(-0.47%) |
Aug 18, 2021 | 140.28 | 140.70 | 138.88 | 139.03 | 7,812 | -1.44(-1.02%) |
Aug 17, 2021 | 140.17 | 141.31 | 139.87 | 140.47 | 10,395 | -1.20(-0.84%) |
Aug 16, 2021 | 142.98 | 142.98 | 140.83 | 141.66 | 21,307 | -1.83(-1.27%) |
Aug 13, 2021 | 144.21 | 144.21 | 143.37 | 143.49 | 16,748 | -1.19(-0.82%) |
Aug 12, 2021 | 144.32 | 144.81 | 144.17 | 144.68 | 15,876 | +0.28(+0.19%) |
Aug 11, 2021 | 145.42 | 145.42 | 143.12 | 144.40 | 17,158 | -1.10(-0.76%) |
Aug 10, 2021 | 146.21 | 146.45 | 145.31 | 145.51 | 11,139 | -1.52(-1.04%) |
Aug 09, 2021 | 146.96 | 147.76 | 146.96 | 147.03 | 5,993 | -0.12(-0.08%) |
Aug 06, 2021 | 147.50 | 148.01 | 146.47 | 147.15 | 13,514 | -0.78(-0.53%) |
Aug 05, 2021 | 145.71 | 147.97 | 145.71 | 147.93 | 18,065 | +1.74(+1.19%) |
Aug 04, 2021 | 146.03 | 146.46 | 145.49 | 146.19 | 14,772 | -0.09(-0.06%) |
Aug 03, 2021 | 147.34 | 147.34 | 145.13 | 146.28 | 9,673 | -0.92(-0.62%) |
Aug 02, 2021 | 147.85 | 148.12 | 147.12 | 147.20 | 14,677 | -0.10(-0.07%) |
Jul 30, 2021 | 146.72 | 148.20 | 146.72 | 147.30 | 8,513 | -0.60(-0.41%) |
Jul 29, 2021 | 148.40 | 148.72 | 147.90 | 147.90 | 5,705 | -0.60(-0.41%) |
Jul 28, 2021 | 147.79 | 148.94 | 147.75 | 148.50 | 5,999 | +2.20(+1.50%) |
Jul 27, 2021 | 148.95 | 149.11 | 144.64 | 146.31 | 17,683 | -2.64(-1.78%) |
Jul 26, 2021 | 149.28 | 149.65 | 148.77 | 148.95 | 7,171 | -1.14(-0.76%) |
Jul 23, 2021 | 149.00 | 150.10 | 148.60 | 150.09 | 7,839 | +1.62(+1.09%) |
Jul 22, 2021 | 148.41 | 148.81 | 147.73 | 148.48 | 6,710 | +0.19(+0.13%) |
Jul 21, 2021 | 146.76 | 148.33 | 146.69 | 148.28 | 5,661 | +1.50(+1.02%) |
Jul 20, 2021 | 144.90 | 147.47 | 144.15 | 146.78 | 22,177 | +2.57(+1.78%) |
Jul 19, 2021 | 141.94 | 144.73 | 141.74 | 144.21 | 17,567 | +0.37(+0.26%) |
Jul 16, 2021 | 145.37 | 145.60 | 143.81 | 143.84 | 8,767 | -0.57(-0.39%) |
Jul 15, 2021 | 145.55 | 145.55 | 143.34 | 144.40 | 11,340 | -1.56(-1.07%) |
Jul 14, 2021 | 149.53 | 149.53 | 145.97 | 145.97 | 7,099 | -2.70(-1.81%) |
Jul 13, 2021 | 149.82 | 150.41 | 148.66 | 148.66 | 9,124 | -1.35(-0.90%) |
Jul 12, 2021 | 151.59 | 151.66 | 149.57 | 150.01 | 9,994 | -0.98(-0.65%) |
Jul 09, 2021 | 150.04 | 151.01 | 149.56 | 150.99 | 11,278 | +1.18(+0.79%) |
Jul 08, 2021 | 148.41 | 150.62 | 147.79 | 149.81 | 14,159 | -1.65(-1.09%) |
Jul 07, 2021 | 153.55 | 153.55 | 151.23 | 151.47 | 24,859 | -1.74(-1.14%) |
Jul 06, 2021 | 153.13 | 154.21 | 152.46 | 153.21 | 14,082 | +0.43(+0.28%) |
Jul 02, 2021 | 154.09 | 154.09 | 152.51 | 152.78 | 7,916 | -0.08(-0.05%) |
Jul 01, 2021 | 152.75 | 153.22 | 151.78 | 152.86 | 11,261 | -0.08(-0.05%) |
Jun 30, 2021 | 154.10 | 154.10 | 152.94 | 152.94 | 10,134 | -2.08(-1.34%) |
Jun 29, 2021 | 155.38 | 155.67 | 154.16 | 155.02 | 11,716 | -0.50(-0.32%) |
Jun 28, 2021 | 154.49 | 155.84 | 154.49 | 155.52 | 9,327 | +1.80(+1.17%) |
Jun 25, 2021 | 153.66 | 153.74 | 153.09 | 153.72 | 5,819 | +0.67(+0.44%) |
Jun 24, 2021 | 151.53 | 153.41 | 151.53 | 153.05 | 11,638 | +2.30(+1.53%) |
Jun 23, 2021 | 149.96 | 151.05 | 149.63 | 150.75 | 11,602 | +0.77(+0.51%) |
Jun 22, 2021 | 148.71 | 149.98 | 148.38 | 149.98 | 17,776 | +1.31(+0.88%) |
Jun 21, 2021 | 147.22 | 148.93 | 147.22 | 148.67 | 6,156 | +1.04(+0.71%) |
Jun 18, 2021 | 147.84 | 148.22 | 146.70 | 147.62 | 9,712 | -0.86(-0.58%) |
Jun 17, 2021 | 146.58 | 149.28 | 146.58 | 148.49 | 7,085 | +1.39(+0.95%) |
Jun 16, 2021 | 147.55 | 148.11 | 145.63 | 147.09 | 13,427 | -1.18(-0.80%) |
Jun 15, 2021 | 151.23 | 151.23 | 148.26 | 148.27 | 37,395 | -2.83(-1.87%) |
Jun 14, 2021 | 151.47 | 151.67 | 150.48 | 151.10 | 12,373 | +0.25(+0.17%) |
Jun 11, 2021 | 149.77 | 150.85 | 149.77 | 150.85 | 6,361 | +1.52(+1.02%) |
Jun 10, 2021 | 148.58 | 149.44 | 148.22 | 149.33 | 5,732 | +0.63(+0.42%) |
Jun 09, 2021 | 150.81 | 150.81 | 148.58 | 148.70 | 8,834 | -1.70(-1.13%) |
Jun 08, 2021 | 149.91 | 151.13 | 149.55 | 150.40 | 11,744 | +1.40(+0.94%) |
Jun 07, 2021 | 147.44 | 149.27 | 147.44 | 149.00 | 14,654 | +1.73(+1.17%) |
Jun 04, 2021 | 146.11 | 147.74 | 146.11 | 147.27 | 8,355 | +2.31(+1.59%) |
Jun 03, 2021 | 144.69 | 145.68 | 143.73 | 144.96 | 13,096 | -1.42(-0.97%) |
Jun 02, 2021 | 147.18 | 147.18 | 145.69 | 146.38 | 15,002 | -0.82(-0.55%) |
Jun 01, 2021 | 147.97 | 147.97 | 146.14 | 147.20 | 11,536 | -0.13(-0.09%) |
May 28, 2021 | 148.33 | 148.50 | 147.33 | 147.33 | 24,735 | -0.39(-0.26%) |
May 27, 2021 | 148.15 | 148.15 | 146.31 | 147.72 | 9,181 | -0.63(-0.43%) |
May 26, 2021 | 147.09 | 148.65 | 147.09 | 148.35 | 14,861 | +1.87(+1.27%) |
May 25, 2021 | 147.10 | 148.11 | 146.38 | 146.48 | 11,082 | -0.29(-0.20%) |
May 24, 2021 | 145.38 | 147.30 | 145.38 | 146.77 | 11,936 | +1.99(+1.38%) |
May 21, 2021 | 146.08 | 146.11 | 144.77 | 144.78 | 9,544 | -0.15(-0.10%) |
May 20, 2021 | 142.20 | 145.18 | 142.20 | 144.93 | 28,432 | +3.37(+2.38%) |
May 19, 2021 | 138.86 | 141.57 | 138.86 | 141.55 | 11,133 | -0.20(-0.14%) |
May 18, 2021 | 140.43 | 143.49 | 140.43 | 141.76 | 11,748 | +1.69(+1.21%) |
May 17, 2021 | 141.06 | 141.95 | 138.96 | 140.06 | 13,299 | -2.15(-1.51%) |
May 14, 2021 | 140.28 | 142.69 | 140.28 | 142.22 | 17,510 | +3.18(+2.29%) |
May 13, 2021 | 141.05 | 141.52 | 137.34 | 139.04 | 33,426 | -0.54(-0.39%) |
May 12, 2021 | 140.92 | 141.77 | 139.22 | 139.58 | 34,040 | -3.59(-2.51%) |
May 11, 2021 | 138.06 | 143.84 | 137.34 | 143.17 | 29,490 | +0.83(+0.58%) |
May 10, 2021 | 146.26 | 146.26 | 142.31 | 142.34 | 41,151 | -4.69(-3.19%) |
May 07, 2021 | 146.09 | 147.84 | 146.09 | 147.03 | 23,916 | +3.77(+2.63%) |
May 06, 2021 | 144.49 | 144.49 | 141.19 | 143.26 | 30,148 | -1.97(-1.35%) |
May 05, 2021 | 147.08 | 147.83 | 144.78 | 145.23 | 23,546 | -1.37(-0.94%) |
May 04, 2021 | 149.13 | 149.13 | 144.50 | 146.60 | 35,200 | -3.95(-2.63%) |
May 03, 2021 | 152.87 | 152.87 | 150.56 | 150.56 | 18,373 | -0.91(-0.60%) |
Apr 30, 2021 | 152.66 | 154.09 | 151.03 | 151.47 | 16,918 | -2.30(-1.49%) |
Apr 29, 2021 | 156.15 | 156.15 | 152.05 | 153.76 | 12,110 | -1.38(-0.89%) |
Apr 28, 2021 | 155.46 | 155.72 | 154.18 | 155.14 | 9,968 | -0.65(-0.42%) |
Apr 27, 2021 | 157.59 | 157.59 | 155.45 | 155.79 | 8,991 | -1.81(-1.15%) |
Apr 26, 2021 | 155.36 | 157.60 | 155.13 | 157.60 | 13,238 | +2.59(+1.67%) |
Apr 23, 2021 | 153.12 | 155.28 | 153.12 | 155.01 | 10,991 | +2.13(+1.40%) |
Apr 22, 2021 | 151.85 | 154.98 | 151.81 | 152.88 | 15,504 | +1.58(+1.04%) |
Apr 21, 2021 | 149.28 | 151.30 | 148.68 | 151.30 | 13,552 | +1.53(+1.02%) |
Apr 20, 2021 | 151.33 | 151.97 | 149.11 | 149.77 | 19,819 | -1.97(-1.30%) |
Apr 19, 2021 | 153.97 | 154.97 | 151.08 | 151.73 | 48,545 | -3.29(-2.12%) |
Apr 16, 2021 | 156.89 | 156.89 | 154.34 | 155.03 | 9,267 | -1.15(-0.74%) |
Apr 15, 2021 | 155.21 | 156.18 | 155.14 | 156.18 | 18,660 | +2.25(+1.46%) |
Apr 14, 2021 | 156.13 | 157.01 | 153.80 | 153.93 | 21,654 | -1.84(-1.18%) |
Apr 13, 2021 | 154.52 | 156.19 | 154.29 | 155.77 | 16,666 | +1.72(+1.12%) |
Apr 12, 2021 | 153.02 | 154.69 | 152.04 | 154.05 | 22,794 | +1.32(+0.86%) |
Apr 09, 2021 | 151.97 | 152.74 | 150.29 | 152.74 | 24,030 | +0.44(+0.29%) |
Apr 08, 2021 | 150.66 | 152.76 | 150.66 | 152.29 | 207,750 | +2.85(+1.91%) |
Apr 07, 2021 | 150.60 | 151.13 | 149.11 | 149.44 | 23,555 | -1.08(-0.71%) |
Apr 06, 2021 | 149.40 | 151.47 | 149.00 | 150.52 | 33,220 | +1.01(+0.68%) |
Apr 05, 2021 | 150.33 | 150.33 | 148.31 | 149.51 | 47,940 | +0.85(+0.57%) |
Apr 01, 2021 | 147.05 | 149.52 | 147.05 | 148.65 | 25,754 | +4.06(+2.81%) |
Mar 31, 2021 | 142.43 | 145.60 | 142.43 | 144.59 | 37,887 | +3.47(+2.46%) |
Mar 30, 2021 | 138.98 | 141.28 | 137.88 | 141.12 | 15,957 | +1.17(+0.84%) |
Mar 29, 2021 | 142.39 | 143.42 | 139.75 | 139.95 | 41,926 | -3.19(-2.23%) |
Mar 26, 2021 | 142.17 | 143.44 | 140.18 | 143.14 | 29,095 | +1.17(+0.82%) |
Mar 25, 2021 | 139.66 | 141.97 | 138.55 | 141.97 | 24,524 | +0.68(+0.48%) |
Mar 24, 2021 | 147.88 | 147.88 | 141.18 | 141.29 | 28,076 | -5.48(-3.73%) |
Mar 23, 2021 | 149.94 | 150.12 | 146.56 | 146.77 | 24,894 | -3.05(-2.04%) |
Mar 22, 2021 | 149.28 | 150.80 | 149.08 | 149.82 | 22,431 | +1.74(+1.18%) |
Mar 19, 2021 | 145.92 | 148.98 | 145.87 | 148.08 | 34,160 | +2.24(+1.53%) |
Mar 18, 2021 | 149.42 | 149.42 | 145.43 | 145.84 | 96,742 | -6.13(-4.04%) |
Mar 17, 2021 | 149.16 | 152.92 | 147.58 | 151.97 | 109,646 | +1.15(+0.76%) |
Mar 16, 2021 | 152.62 | 153.61 | 149.54 | 150.82 | 28,140 | -1.15(-0.76%) |
Mar 15, 2021 | 151.33 | 151.97 | 149.85 | 151.97 | 253,141 | +0.26(+0.17%) |
Mar 12, 2021 | 150.50 | 151.77 | 149.99 | 151.72 | 17,888 | -1.01(-0.66%) |
Mar 11, 2021 | 150.81 | 153.09 | 150.75 | 152.73 | 55,969 | +5.13(+3.48%) |
Mar 10, 2021 | 150.50 | 151.28 | 147.35 | 147.59 | 81,387 | +0.95(+0.65%) |
Mar 09, 2021 | 142.62 | 147.53 | 142.62 | 146.65 | 23,373 | +7.18(+5.15%) |
Mar 08, 2021 | 145.00 | 146.48 | 139.47 | 139.47 | 49,268 | -5.23(-3.61%) |
Mar 05, 2021 | 146.24 | 146.24 | 137.48 | 144.69 | 58,514 | -0.53(-0.36%) |
Mar 04, 2021 | 151.30 | 152.96 | 142.33 | 145.22 | 57,552 | -7.53(-4.93%) |
Mar 03, 2021 | 159.76 | 159.76 | 151.93 | 152.75 | 29,007 | -7.25(-4.53%) |
Mar 02, 2021 | 164.71 | 164.71 | 159.61 | 160.00 | 27,526 | -3.35(-2.05%) |
Mar 01, 2021 | 161.20 | 163.38 | 159.30 | 163.35 | 48,763 | +6.12(+3.89%) |
Feb 26, 2021 | 155.73 | 158.67 | 152.66 | 157.24 | 30,496 | +2.76(+1.79%) |
Feb 25, 2021 | 160.18 | 161.46 | 153.66 | 154.47 | 31,226 | -6.18(-3.85%) |
Feb 24, 2021 | 160.08 | 161.34 | 157.08 | 160.65 | 38,868 | -0.12(-0.08%) |
Feb 23, 2021 | 157.00 | 160.94 | 150.02 | 160.77 | 72,966 | -1.73(-1.06%) |
Feb 22, 2021 | 167.59 | 168.69 | 161.87 | 162.50 | 33,527 | -6.99(-4.12%) |
Feb 19, 2021 | 169.25 | 171.12 | 168.89 | 169.49 | 28,987 | +2.46(+1.47%) |
Feb 18, 2021 | 165.82 | 167.75 | 164.09 | 167.03 | 19,311 | -0.90(-0.54%) |
Feb 17, 2021 | 168.89 | 168.89 | 165.17 | 167.93 | 30,013 | -2.70(-1.58%) |
Feb 16, 2021 | 172.92 | 174.02 | 169.97 | 170.63 | 23,571 | -1.33(-0.77%) |
Feb 12, 2021 | 170.79 | 171.96 | 169.52 | 171.96 | 17,996 | +1.49(+0.87%) |
Feb 11, 2021 | 172.07 | 172.07 | 168.77 | 170.47 | 18,673 | +0.45(+0.27%) |
Feb 10, 2021 | 172.14 | 172.30 | 167.44 | 170.01 | 46,017 | -0.51(-0.30%) |
Feb 09, 2021 | 168.18 | 171.64 | 168.18 | 170.53 | 34,846 | +2.70(+1.61%) |
Feb 08, 2021 | 166.87 | 168.19 | 165.80 | 167.82 | 32,110 | +2.83(+1.71%) |
Feb 05, 2021 | 161.51 | 165.00 | 161.49 | 165.00 | 38,255 | +4.94(+3.09%) |
Feb 04, 2021 | 157.80 | 160.28 | 157.34 | 160.06 | 29,916 | +3.82(+2.45%) |
Feb 03, 2021 | 156.22 | 156.63 | 154.36 | 156.24 | 22,122 | +1.14(+0.73%) |
Feb 02, 2021 | 151.90 | 155.42 | 151.90 | 155.10 | 24,929 | +4.55(+3.02%) |
Feb 01, 2021 | 148.06 | 150.59 | 147.71 | 150.54 | 25,303 | +3.17(+2.15%) |
Jan 29, 2021 | 149.01 | 149.01 | 144.64 | 147.37 | 30,496 | -1.61(-1.08%) |
Jan 28, 2021 | 146.98 | 150.20 | 146.46 | 148.98 | 56,800 | +2.71(+1.85%) |
Jan 27, 2021 | 149.20 | 150.12 | 145.08 | 146.27 | 25,892 | -5.70(-3.75%) |
Jan 26, 2021 | 154.63 | 154.63 | 151.97 | 151.97 | 18,896 | -1.99(-1.29%) |
Jan 25, 2021 | 155.80 | 157.41 | 150.36 | 153.95 | 30,510 | -0.87(-0.56%) |
Jan 22, 2021 | 152.44 | 154.82 | 152.44 | 154.82 | 13,901 | +1.52(+0.99%) |
Jan 21, 2021 | 155.46 | 155.46 | 152.77 | 153.30 | 20,012 | -1.03(-0.66%) |
Jan 20, 2021 | 152.78 | 155.16 | 152.78 | 154.33 | 25,779 | +3.24(+2.14%) |
Jan 19, 2021 | 151.02 | 151.94 | 149.37 | 151.09 | 21,407 | +1.81(+1.21%) |
Jan 15, 2021 | 151.39 | 151.39 | 148.83 | 149.28 | 10,776 | -1.42(-0.94%) |
Jan 14, 2021 | 150.69 | 152.65 | 150.52 | 150.70 | 14,561 | +0.80(+0.53%) |
Jan 13, 2021 | 150.81 | 151.31 | 149.84 | 149.91 | 17,477 | -0.80(-0.53%) |
Jan 12, 2021 | 148.38 | 150.70 | 148.24 | 150.70 | 17,327 | +3.03(+2.06%) |
Jan 11, 2021 | 147.40 | 148.75 | 145.00 | 147.67 | 44,674 | -0.45(-0.31%) |
Jan 08, 2021 | 148.11 | 149.76 | 146.31 | 148.12 | 23,922 | +1.29(+0.88%) |
Jan 07, 2021 | 141.64 | 146.83 | 141.64 | 146.83 | 22,655 | +6.62(+4.72%) |
Jan 06, 2021 | 140.51 | 142.30 | 139.39 | 140.21 | 186,287 | -2.21(-1.55%) |
Jan 05, 2021 | 140.19 | 142.42 | 140.03 | 142.42 | 19,808 | +2.27(+1.62%) |
Jan 04, 2021 | 143.23 | 143.36 | 137.64 | 140.14 | 50,676 | -2.60(-1.82%) |
Dec 31, 2020 | 142.74 | 142.74 | 142.74 | 9,964 | -0.85(-0.59%) | |
Dec 30, 2020 | 143.34 | 144.64 | 143.33 | 143.60 | 9,964 | +1.00(+0.70%) |
Dec 29, 2020 | 144.76 | 145.69 | 141.57 | 142.59 | 54,851 | -1.65(-1.15%) |
Dec 28, 2020 | 149.91 | 149.91 | 144.25 | 144.25 | 29,652 | -4.29(-2.89%) |
Dec 24, 2020 | 149.41 | 150.44 | 148.30 | 148.53 | 18,642 | -0.75(-0.50%) |
Dec 23, 2020 | 152.37 | 152.37 | 149.03 | 149.28 | 120,523 | -2.12(-1.40%) |
Dec 22, 2020 | 149.77 | 151.53 | 148.76 | 151.40 | 75,891 | +4.07(+2.77%) |
Dec 21, 2020 | 146.20 | 147.54 | 143.87 | 147.33 | 46,172 | +0.91(+0.62%) |
Dec 18, 2020 | 145.89 | 146.97 | 145.49 | 146.42 | 18,858 | +1.46(+1.00%) |
Dec 17, 2020 | 144.01 | 145.10 | 143.05 | 144.96 | 24,313 | +3.90(+2.77%) |
Dec 16, 2020 | 139.78 | 141.27 | 139.07 | 141.06 | 22,675 | +2.04(+1.47%) |
Dec 15, 2020 | 138.97 | 139.81 | 137.88 | 139.02 | 14,485 | +1.06(+0.77%) |
Dec 14, 2020 | 137.62 | 138.97 | 137.62 | 137.96 | 13,825 | +0.82(+0.60%) |
Dec 11, 2020 | 137.27 | 137.35 | 135.07 | 137.15 | 35,992 | +0.15(+0.11%) |
Dec 10, 2020 | 132.27 | 137.03 | 132.27 | 137.00 | 15,033 | +3.68(+2.76%) |
Dec 09, 2020 | 137.16 | 137.17 | 132.17 | 133.31 | 15,334 | -3.85(-2.80%) |
Dec 08, 2020 | 135.32 | 137.20 | 135.32 | 137.16 | 11,255 | +1.91(+1.41%) |
Dec 07, 2020 | 135.02 | 135.66 | 134.99 | 135.25 | 41,094 | +0.65(+0.48%) |
Dec 04, 2020 | 133.02 | 134.61 | 132.90 | 134.61 | 15,948 | +2.57(+1.95%) |
Dec 03, 2020 | 130.75 | 133.09 | 130.75 | 132.03 | 12,057 | +2.00(+1.54%) |
Dec 02, 2020 | 129.88 | 130.41 | 127.60 | 130.03 | 52,519 | -1.04(-0.79%) |