Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 157.88 | 157.88 | 151.33 | 151.55 | 3,003,195 | -5.87(-3.73%) |
Nov 29, 2021 | 160.02 | 161.33 | 157.32 | 157.42 | 1,492,286 | -4.70(-2.90%) |
Nov 26, 2021 | 157.76 | 162.35 | 157.53 | 162.12 | 2,530,856 | +5.71(+3.65%) |
Nov 24, 2021 | 157.12 | 157.12 | 155.08 | 156.40 | 913,148 | -0.72(-0.46%) |
Nov 23, 2021 | 156.32 | 157.34 | 154.75 | 157.12 | 911,279 | +1.14(+0.73%) |
Nov 22, 2021 | 154.88 | 157.14 | 154.41 | 155.98 | 888,678 | +0.59(+0.38%) |
Nov 19, 2021 | 156.93 | 159.56 | 154.78 | 155.39 | 1,389,284 | +1.13(+0.73%) |
Nov 18, 2021 | 157.27 | 154.65 | 153.34 | 154.26 | 1,049,294 | -3.24(-2.06%) |
Nov 17, 2021 | 158.36 | 160.23 | 157.01 | 157.50 | 1,594,142 | -0.61(-0.39%) |
Nov 16, 2021 | 158.20 | 159.13 | 157.32 | 158.12 | 1,063,509 | +0.03(+0.02%) |
Nov 15, 2021 | 154.51 | 158.14 | 154.51 | 158.09 | 1,368,346 | +3.57(+2.31%) |
Nov 12, 2021 | 154.71 | 155.39 | 153.56 | 154.51 | 854,975 | +0.09(+0.06%) |
Nov 11, 2021 | 153.68 | 154.49 | 151.66 | 154.42 | 914,036 | +0.47(+0.30%) |
Nov 10, 2021 | 155.08 | 153.37 | 153.96 | 878,900 | -0.66(-0.43%) | |
Nov 09, 2021 | 153.31 | 154.78 | 152.57 | 154.62 | 1,089,581 | +1.75(+1.14%) |
Nov 08, 2021 | 151.81 | 153.15 | 150.78 | 152.87 | 1,004,193 | +0.94(+0.62%) |
Nov 05, 2021 | 152.00 | 152.61 | 150.09 | 151.93 | 1,408,396 | -1.10(-0.72%) |
Nov 04, 2021 | 153.88 | 155.00 | 152.26 | 153.03 | 1,093,702 | -0.86(-0.56%) |
Nov 03, 2021 | 152.62 | 155.39 | 151.81 | 153.88 | 1,301,084 | -0.03(-0.02%) |
Nov 02, 2021 | 155.41 | 156.96 | 152.50 | 153.91 | 2,794,912 | +1.85(+1.22%) |
Nov 01, 2021 | 151.39 | 152.39 | 151.12 | 152.06 | 1,662,130 | +0.36(+0.24%) |
Oct 29, 2021 | 150.66 | 152.71 | 150.21 | 151.69 | 2,290,173 | +1.07(+0.71%) |
Oct 28, 2021 | 148.67 | 150.72 | 148.34 | 150.62 | 1,205,372 | +2.13(+1.44%) |
Oct 27, 2021 | 150.29 | 151.59 | 148.30 | 148.49 | 994,115 | -1.53(-1.02%) |
Oct 26, 2021 | 149.71 | 150.02 | 1,088,256 | +0.68(+0.45%) | ||
Oct 25, 2021 | 148.52 | 149.66 | 146.54 | 149.34 | 1,205,325 | +0.19(+0.12%) |
Oct 22, 2021 | 147.94 | 149.62 | 147.94 | 149.16 | 785,842 | +1.28(+0.86%) |
Oct 21, 2021 | 148.76 | 149.66 | 147.63 | 147.88 | 1,070,947 | -0.91(-0.61%) |
Oct 20, 2021 | 147.23 | 150.69 | 147.23 | 148.79 | 1,831,918 | +1.89(+1.29%) |
Oct 19, 2021 | 147.82 | 148.08 | 144.34 | 146.89 | 2,874,216 | -1.45(-0.98%) |
Oct 18, 2021 | 150.81 | 150.82 | 148.19 | 148.34 | 1,042,195 | -2.48(-1.64%) |
Oct 15, 2021 | 151.13 | 151.63 | 150.07 | 150.82 | 896,248 | -0.28(-0.18%) |
Oct 14, 2021 | 148.99 | 151.19 | 148.33 | 151.10 | 1,036,340 | +2.60(+1.75%) |
Oct 13, 2021 | 150.11 | 150.51 | 147.87 | 148.50 | 1,085,372 | -2.06(-1.37%) |
Oct 12, 2021 | 149.85 | 152.01 | 149.85 | 150.56 | 920,290 | +0.71(+0.47%) |
Oct 11, 2021 | 151.07 | 151.62 | 149.72 | 149.85 | 694,439 | -1.19(-0.79%) |
Oct 08, 2021 | 152.03 | 152.53 | 150.01 | 151.04 | 785,846 | -1.46(-0.96%) |
Oct 07, 2021 | 152.25 | 153.91 | 151.60 | 152.50 | 897,018 | -0.10(-0.07%) |
Oct 06, 2021 | 150.31 | 153.02 | 149.78 | 152.60 | 1,035,892 | +2.36(+1.57%) |
Oct 05, 2021 | 151.27 | 151.65 | 149.56 | 150.25 | 1,166,439 | -1.03(-0.68%) |
Oct 04, 2021 | 152.18 | 153.20 | 150.60 | 151.27 | 1,101,964 | -0.73(-0.48%) |
Oct 01, 2021 | 152.61 | 153.04 | 149.95 | 152.00 | 2,054,450 | -1.01(-0.66%) |
Sep 30, 2021 | 155.25 | 155.57 | 152.98 | 153.01 | 1,221,418 | -2.31(-1.49%) |
Sep 29, 2021 | 154.01 | 156.43 | 153.47 | 155.32 | 1,479,553 | +1.34(+0.87%) |
Sep 28, 2021 | 152.92 | 154.38 | 151.87 | 153.98 | 1,065,514 | +1.65(+1.09%) |
Sep 27, 2021 | 151.84 | 153.13 | 150.69 | 152.32 | 910,778 | +0.29(+0.19%) |
Sep 24, 2021 | 150.15 | 152.50 | 149.97 | 152.04 | 1,259,650 | +2.00(+1.34%) |
Sep 23, 2021 | 150.13 | 150.89 | 149.36 | 150.03 | 1,575,816 | +0.19(+0.12%) |
Sep 22, 2021 | 152.44 | 152.44 | 149.66 | 149.85 | 1,142,109 | -1.46(-0.96%) |
Sep 21, 2021 | 152.26 | 153.61 | 150.81 | 151.31 | 1,372,845 | -0.93(-0.61%) |
Sep 20, 2021 | 153.54 | 154.52 | 151.27 | 152.24 | 1,593,183 | -1.21(-0.79%) |
Sep 17, 2021 | 153.60 | 155.56 | 153.23 | 153.45 | 2,756,517 | -0.48(-0.31%) |
Sep 16, 2021 | 155.91 | 156.43 | 153.36 | 153.93 | 1,720,434 | -2.14(-1.37%) |
Sep 15, 2021 | 159.05 | 160.03 | 156.03 | 156.07 | 1,721,101 | -3.07(-1.93%) |
Sep 14, 2021 | 158.91 | 159.32 | 157.06 | 159.13 | 1,343,068 | +0.95(+0.60%) |
Sep 13, 2021 | 157.28 | 159.32 | 156.85 | 158.18 | 1,355,828 | +1.41(+0.90%) |
Sep 10, 2021 | 155.70 | 157.21 | 155.22 | 156.77 | 959,482 | +0.69(+0.44%) |
Sep 09, 2021 | 156.64 | 157.02 | 155.27 | 156.08 | 1,011,767 | -0.76(-0.48%) |
Sep 08, 2021 | 155.60 | 158.65 | 155.26 | 156.83 | 1,100,185 | +1.50(+0.96%) |
Sep 07, 2021 | 156.79 | 156.79 | 154.03 | 155.34 | 1,238,147 | -1.28(-0.81%) |
Sep 03, 2021 | 154.69 | 157.60 | 154.69 | 156.61 | 1,641,793 | -0.45(-0.29%) |
Sep 02, 2021 | 157.82 | 158.80 | 156.88 | 157.06 | 1,623,235 | -0.74(-0.47%) |
Sep 01, 2021 | 155.21 | 158.39 | 154.88 | 157.80 | 2,515,436 | +2.54(+1.64%) |
Aug 31, 2021 | 153.84 | 155.32 | 153.33 | 155.26 | 1,143,982 | +1.12(+0.73%) |
Aug 30, 2021 | 152.47 | 154.16 | 152.32 | 154.15 | 1,116,580 | +1.83(+1.20%) |
Aug 27, 2021 | 151.77 | 153.55 | 151.77 | 152.32 | 796,520 | -0.13(-0.08%) |
Aug 26, 2021 | 152.04 | 153.60 | 151.77 | 152.44 | 1,167,554 | +0.16(+0.10%) |
Aug 25, 2021 | 153.59 | 153.59 | 151.98 | 152.29 | 1,890,389 | -1.72(-1.12%) |
Aug 24, 2021 | 154.85 | 155.62 | 153.78 | 154.01 | 1,264,548 | -1.40(-0.90%) |
Aug 23, 2021 | 156.68 | 156.79 | 154.99 | 155.40 | 1,233,745 | -1.72(-1.09%) |
Aug 20, 2021 | 158.66 | 159.84 | 157.05 | 157.12 | 1,137,471 | -0.96(-0.61%) |
Aug 19, 2021 | 156.01 | 158.40 | 155.81 | 158.08 | 1,223,082 | +2.46(+1.58%) |
Aug 18, 2021 | 158.27 | 158.44 | 154.38 | 155.62 | 1,059,056 | -2.57(-1.62%) |
Aug 17, 2021 | 157.06 | 158.91 | 156.48 | 158.19 | 1,679,784 | +1.23(+0.78%) |
Aug 16, 2021 | 155.80 | 158.73 | 155.68 | 156.96 | 1,652,791 | +1.33(+0.86%) |
Aug 13, 2021 | 154.34 | 156.38 | 153.97 | 155.63 | 1,113,333 | +1.56(+1.01%) |
Aug 12, 2021 | 153.88 | 154.72 | 153.06 | 154.07 | 1,175,626 | +0.22(+0.14%) |
Aug 11, 2021 | 152.26 | 154.06 | 151.61 | 153.85 | 1,280,777 | +1.55(+1.02%) |
Aug 10, 2021 | 151.84 | 153.23 | 150.75 | 152.30 | 1,216,684 | -0.01(-0.01%) |
Aug 09, 2021 | 150.72 | 152.73 | 150.21 | 152.31 | 1,438,877 | +2.10(+1.40%) |
Aug 06, 2021 | 150.75 | 151.84 | 149.43 | 150.21 | 1,669,311 | -0.91(-0.60%) |
Aug 05, 2021 | 153.42 | 153.58 | 150.36 | 151.12 | 2,142,362 | -1.89(-1.24%) |
Aug 04, 2021 | 150.14 | 154.20 | 150.13 | 153.01 | 2,766,604 | +1.43(+0.95%) |
Aug 03, 2021 | 150.80 | 153.73 | 147.20 | 151.58 | 10,685,215 | -15.84(-9.46%) |
Aug 02, 2021 | 167.13 | 168.00 | 165.30 | 167.41 | 1,631,325 | +0.29(+0.17%) |
Jul 30, 2021 | 169.44 | 169.81 | 166.67 | 167.13 | 1,397,926 | -1.80(-1.07%) |
Jul 29, 2021 | 168.43 | 170.27 | 167.57 | 168.93 | 1,113,444 | +1.04(+0.62%) |
Jul 28, 2021 | 168.02 | 169.67 | 167.27 | 167.88 | 1,074,147 | -1.03(-0.61%) |
Jul 27, 2021 | 170.36 | 172.14 | 168.17 | 168.92 | 1,718,039 | -1.51(-0.88%) |
Jul 26, 2021 | 169.34 | 172.10 | 168.40 | 170.42 | 1,453,511 | +0.78(+0.46%) |
Jul 23, 2021 | 165.26 | 169.94 | 164.13 | 169.64 | 1,179,163 | +3.73(+2.25%) |
Jul 22, 2021 | 163.59 | 169.45 | 162.82 | 165.92 | 2,473,064 | +1.72(+1.05%) |
Jul 21, 2021 | 167.51 | 167.91 | 164.11 | 164.20 | 1,378,852 | -3.26(-1.95%) |
Jul 20, 2021 | 172.20 | 174.27 | 167.36 | 167.46 | 1,993,424 | -4.91(-2.85%) |
Jul 19, 2021 | 171.47 | 176.05 | 170.01 | 172.37 | 2,290,807 | +1.30(+0.76%) |
Jul 16, 2021 | 167.42 | 171.81 | 166.87 | 171.07 | 1,499,506 | +4.36(+2.62%) |
Jul 15, 2021 | 166.50 | 166.86 | 164.25 | 166.71 | 973,248 | +0.89(+0.54%) |
Jul 14, 2021 | 164.18 | 166.54 | 163.47 | 165.81 | 885,841 | +1.51(+0.92%) |
Jul 13, 2021 | 164.81 | 165.83 | 163.70 | 164.30 | 1,054,596 | -0.78(-0.47%) |
Jul 12, 2021 | 165.26 | 166.18 | 163.94 | 165.08 | 899,740 | -0.99(-0.60%) |
Jul 09, 2021 | 167.16 | 167.84 | 165.37 | 166.07 | 1,202,142 | -0.92(-0.55%) |
Jul 08, 2021 | 168.57 | 170.62 | 166.48 | 166.99 | 1,486,423 | -3.20(-1.88%) |
Jul 07, 2021 | 166.43 | 172.05 | 166.43 | 170.19 | 2,186,918 | +3.74(+2.25%) |
Jul 06, 2021 | 164.91 | 167.13 | 164.55 | 166.46 | 1,162,904 | +1.85(+1.12%) |
Jul 02, 2021 | 164.11 | 166.04 | 164.11 | 164.61 | 771,779 | +0.40(+0.25%) |
Jul 01, 2021 | 165.04 | 165.79 | 163.92 | 164.21 | 1,090,450 | -0.97(-0.59%) |
Jun 30, 2021 | 164.93 | 166.82 | 164.75 | 165.18 | 1,205,067 | +0.47(+0.28%) |
Jun 29, 2021 | 164.79 | 167.06 | 164.29 | 164.71 | 1,484,909 | -0.07(-0.04%) |
Jun 28, 2021 | 162.60 | 165.68 | 162.51 | 164.79 | 1,401,641 | +2.60(+1.60%) |
Jun 25, 2021 | 158.84 | 162.34 | 158.37 | 162.19 | 2,298,496 | +3.85(+2.43%) |
Jun 24, 2021 | 157.92 | 158.93 | 156.54 | 158.34 | 1,329,583 | -0.24(-0.15%) |
Jun 23, 2021 | 159.78 | 160.17 | 158.49 | 158.58 | 1,213,771 | -1.71(-1.07%) |
Jun 22, 2021 | 159.35 | 160.92 | 159.23 | 160.29 | 1,390,310 | +1.52(+0.96%) |
Jun 21, 2021 | 159.05 | 159.60 | 158.34 | 158.76 | 1,224,396 | -0.05(-0.03%) |
Jun 18, 2021 | 160.57 | 160.90 | 158.80 | 158.82 | 2,998,790 | -2.27(-1.41%) |
Jun 17, 2021 | 158.94 | 161.54 | 158.24 | 161.09 | 1,643,583 | +1.19(+0.75%) |
Jun 16, 2021 | 160.71 | 161.22 | 159.19 | 159.89 | 1,651,854 | +0.58(+0.36%) |
Jun 15, 2021 | 160.13 | 160.62 | 159.19 | 159.31 | 1,214,125 | -0.65(-0.41%) |
Jun 14, 2021 | 161.59 | 161.94 | 158.98 | 159.97 | 1,637,827 | -1.77(-1.10%) |
Jun 11, 2021 | 161.95 | 162.76 | 160.92 | 161.74 | 1,070,618 | -0.15(-0.09%) |
Jun 10, 2021 | 161.26 | 162.84 | 160.91 | 161.89 | 1,397,619 | +0.57(+0.35%) |
Jun 09, 2021 | 161.04 | 164.35 | 161.04 | 161.32 | 1,316,304 | -0.05(-0.03%) |
Jun 08, 2021 | 163.61 | 164.39 | 161.29 | 161.36 | 1,468,684 | -2.65(-1.62%) |
Jun 07, 2021 | 164.35 | 164.87 | 163.32 | 164.02 | 944,600 | -0.34(-0.21%) |
Jun 04, 2021 | 163.92 | 164.99 | 163.37 | 164.35 | 1,309,833 | +0.27(+0.16%) |
Jun 03, 2021 | 164.35 | 165.37 | 163.21 | 164.09 | 1,364,425 | +0.77(+0.47%) |
Jun 02, 2021 | 162.05 | 164.02 | 161.60 | 163.32 | 1,083,507 | +1.12(+0.69%) |
Jun 01, 2021 | 162.97 | 163.75 | 161.57 | 162.20 | 1,362,185 | -0.06(-0.04%) |
May 28, 2021 | 161.41 | 163.45 | 161.18 | 162.26 | 1,016,525 | +0.23(+0.14%) |
May 27, 2021 | 162.56 | 163.69 | 161.64 | 162.03 | 1,963,551 | -1.04(-0.64%) |
May 26, 2021 | 163.47 | 164.55 | 162.75 | 163.07 | 1,423,372 | -0.96(-0.58%) |
May 25, 2021 | 163.89 | 164.29 | 162.01 | 164.03 | 1,497,984 | -0.16(-0.10%) |
May 24, 2021 | 163.67 | 165.92 | 163.06 | 164.18 | 1,202,335 | +0.43(+0.26%) |
May 21, 2021 | 165.71 | 167.00 | 163.49 | 163.75 | 2,302,454 | -2.42(-1.46%) |
May 20, 2021 | 165.94 | 167.44 | 165.68 | 166.17 | 908,321 | +0.30(+0.18%) |
May 19, 2021 | 166.18 | 166.70 | 164.79 | 165.87 | 946,367 | -0.92(-0.55%) |
May 18, 2021 | 165.26 | 167.53 | 165.05 | 166.79 | 1,201,817 | +0.90(+0.54%) |
May 17, 2021 | 166.41 | 168.23 | 165.76 | 165.89 | 1,227,179 | -0.59(-0.35%) |
May 14, 2021 | 167.89 | 169.33 | 166.36 | 166.48 | 1,074,829 | -1.20(-0.72%) |
May 13, 2021 | 166.66 | 169.14 | 166.31 | 167.68 | 1,056,039 | +0.60(+0.36%) |
May 12, 2021 | 171.09 | 171.25 | 166.91 | 167.08 | 1,229,057 | -3.64(-2.13%) |
May 11, 2021 | 173.59 | 173.68 | 170.21 | 170.72 | 950,792 | -1.88(-1.09%) |
May 10, 2021 | 168.94 | 173.59 | 168.58 | 172.60 | 1,456,159 | +4.57(+2.72%) |
May 07, 2021 | 169.85 | 170.55 | 167.53 | 168.03 | 1,066,837 | -1.47(-0.87%) |
May 06, 2021 | 168.65 | 171.16 | 168.06 | 169.50 | 1,359,319 | +0.46(+0.27%) |
May 05, 2021 | 167.40 | 169.38 | 166.33 | 169.04 | 1,720,440 | +1.39(+0.83%) |
May 04, 2021 | 167.10 | 169.62 | 166.26 | 167.65 | 1,856,142 | +1.81(+1.09%) |
May 03, 2021 | 162.51 | 168.15 | 162.51 | 165.84 | 3,491,906 | -1.72(-1.02%) |
Apr 30, 2021 | 164.59 | 167.73 | 162.97 | 167.56 | 4,957,767 | -3.16(-1.85%) |
Apr 29, 2021 | 169.85 | 172.27 | 169.65 | 170.72 | 1,985,910 | +0.80(+0.47%) |
Apr 28, 2021 | 171.19 | 171.89 | 169.50 | 169.92 | 1,178,219 | -1.14(-0.67%) |
Apr 27, 2021 | 172.19 | 172.72 | 170.84 | 171.06 | 1,081,394 | -1.39(-0.80%) |
Apr 26, 2021 | 173.10 | 173.28 | 171.46 | 172.44 | 1,645,720 | -0.66(-0.38%) |
Apr 23, 2021 | 177.42 | 177.82 | 173.01 | 173.10 | 1,818,904 | -6.00(-3.35%) |
Apr 22, 2021 | 179.21 | 179.66 | 177.48 | 179.10 | 1,194,999 | -0.75(-0.42%) |
Apr 21, 2021 | 178.91 | 180.55 | 177.50 | 179.85 | 2,201,853 | +1.30(+0.73%) |
Apr 20, 2021 | 173.71 | 178.96 | 173.53 | 178.55 | 1,796,223 | +5.16(+2.98%) |
Apr 19, 2021 | 173.67 | 174.71 | 172.89 | 173.39 | 1,252,080 | -0.70(-0.40%) |
Apr 16, 2021 | 175.12 | 175.25 | 172.98 | 174.09 | 1,030,489 | -0.95(-0.54%) |
Apr 15, 2021 | 172.29 | 175.04 | 171.54 | 175.04 | 1,213,565 | +2.91(+1.69%) |
Apr 14, 2021 | 172.03 | 172.35 | 169.33 | 172.13 | 1,296,186 | -0.13(-0.07%) |
Apr 13, 2021 | 174.57 | 175.06 | 171.63 | 172.26 | 1,797,172 | -1.87(-1.07%) |
Apr 12, 2021 | 174.14 | 174.85 | 173.29 | 174.13 | 1,579,685 | +0.58(+0.34%) |
Apr 09, 2021 | 176.05 | 177.21 | 172.01 | 173.54 | 1,442,970 | -2.50(-1.42%) |
Apr 08, 2021 | 177.21 | 177.78 | 174.35 | 176.05 | 1,625,984 | -1.03(-0.58%) |
Apr 07, 2021 | 178.44 | 179.17 | 176.57 | 177.08 | 1,566,099 | -0.04(-0.02%) |
Apr 06, 2021 | 176.09 | 178.00 | 175.87 | 177.11 | 1,337,558 | -0.33(-0.19%) |
Apr 05, 2021 | 176.25 | 178.85 | 175.80 | 177.44 | 1,105,472 | +1.43(+0.81%) |
Apr 01, 2021 | 175.70 | 176.84 | 172.44 | 176.01 | 1,404,625 | -0.05(-0.03%) |
Mar 31, 2021 | 177.08 | 178.15 | 175.41 | 176.06 | 1,365,228 | -0.88(-0.50%) |
Mar 30, 2021 | 177.81 | 179.51 | 176.16 | 176.93 | 1,493,276 | -1.24(-0.70%) |
Mar 29, 2021 | 173.70 | 179.49 | 173.70 | 178.17 | 1,686,416 | +4.52(+2.60%) |
Mar 26, 2021 | 173.75 | 174.50 | 171.81 | 173.66 | 1,443,737 | -0.47(-0.27%) |
Mar 25, 2021 | 173.55 | 175.12 | 171.73 | 174.13 | 1,087,976 | +1.41(+0.82%) |
Mar 24, 2021 | 174.67 | 174.68 | 171.45 | 172.71 | 1,398,540 | -3.23(-1.84%) |
Mar 23, 2021 | 173.43 | 177.62 | 172.28 | 175.95 | 1,437,407 | +3.03(+1.75%) |
Mar 22, 2021 | 170.24 | 173.03 | 168.86 | 172.91 | 1,555,895 | +3.02(+1.78%) |
Mar 19, 2021 | 168.96 | 171.97 | 168.84 | 169.89 | 2,445,960 | +1.52(+0.90%) |
Mar 18, 2021 | 170.12 | 170.69 | 165.30 | 168.38 | 3,071,180 | -4.67(-2.70%) |
Mar 17, 2021 | 172.89 | 176.57 | 170.87 | 173.05 | 2,071,684 | +0.51(+0.30%) |
Mar 16, 2021 | 172.17 | 173.79 | 171.19 | 172.54 | 1,066,072 | +0.52(+0.30%) |
Mar 15, 2021 | 173.20 | 173.76 | 171.13 | 172.02 | 842,848 | -0.48(-0.28%) |
Mar 12, 2021 | 170.41 | 173.48 | 169.90 | 172.50 | 1,481,205 | +2.00(+1.17%) |
Mar 11, 2021 | 172.04 | 172.53 | 170.42 | 170.50 | 1,134,658 | -2.26(-1.31%) |
Mar 10, 2021 | 170.32 | 173.66 | 168.86 | 172.77 | 1,551,554 | +3.32(+1.96%) |
Mar 09, 2021 | 172.16 | 174.32 | 169.44 | 169.45 | 2,045,581 | -1.94(-1.13%) |
Mar 08, 2021 | 167.85 | 172.40 | 166.56 | 171.38 | 2,293,420 | +3.12(+1.86%) |
Mar 05, 2021 | 162.97 | 168.31 | 162.02 | 168.26 | 1,921,842 | +5.63(+3.46%) |
Mar 04, 2021 | 164.32 | 165.28 | 161.65 | 162.63 | 1,720,470 | -1.67(-1.02%) |
Mar 03, 2021 | 163.28 | 164.75 | 161.31 | 164.30 | 1,852,783 | +0.90(+0.55%) |
Mar 02, 2021 | 164.09 | 165.36 | 163.36 | 163.40 | 1,447,150 | -0.69(-0.42%) |
Mar 01, 2021 | 165.68 | 166.74 | 163.70 | 164.09 | 1,859,326 | -1.17(-0.71%) |
Feb 26, 2021 | 166.40 | 167.08 | 164.40 | 165.26 | 1,897,191 | -0.17(-0.10%) |
Feb 25, 2021 | 167.41 | 169.05 | 164.58 | 165.43 | 1,593,199 | -1.87(-1.12%) |
Feb 24, 2021 | 170.37 | 171.34 | 167.12 | 167.30 | 1,548,122 | -3.72(-2.17%) |
Feb 23, 2021 | 171.92 | 172.60 | 169.17 | 171.02 | 1,468,536 | -0.37(-0.22%) |
Feb 22, 2021 | 170.44 | 171.46 | 168.83 | 171.39 | 1,367,669 | +0.66(+0.38%) |
Feb 19, 2021 | 174.77 | 175.21 | 170.50 | 170.73 | 1,935,865 | -2.37(-1.37%) |
Feb 18, 2021 | 170.54 | 174.25 | 169.75 | 173.11 | 2,049,201 | +1.72(+1.01%) |
Feb 17, 2021 | 166.32 | 171.74 | 165.39 | 171.38 | 2,129,527 | +4.03(+2.41%) |
Feb 16, 2021 | 169.17 | 169.49 | 166.49 | 167.36 | 1,758,635 | -2.39(-1.41%) |
Feb 12, 2021 | 168.03 | 170.48 | 166.95 | 169.75 | 1,667,342 | +1.67(+0.99%) |
Feb 11, 2021 | 170.09 | 170.18 | 167.64 | 168.08 | 1,814,564 | -2.27(-1.33%) |
Feb 10, 2021 | 171.43 | 172.02 | 168.97 | 170.35 | 2,287,993 | -0.66(-0.38%) |
Feb 09, 2021 | 173.44 | 173.88 | 169.83 | 171.01 | 2,202,458 | -2.42(-1.39%) |
Feb 08, 2021 | 174.95 | 175.53 | 172.36 | 173.43 | 2,555,621 | -1.14(-0.65%) |
Feb 05, 2021 | 175.25 | 176.96 | 173.78 | 174.57 | 3,111,626 | -0.36(-0.21%) |
Feb 04, 2021 | 179.64 | 182.60 | 174.84 | 174.93 | 5,373,724 | -11.81(-6.33%) |
Feb 03, 2021 | 186.83 | 187.14 | 183.27 | 186.74 | 1,771,176 | +0.33(+0.18%) |
Feb 02, 2021 | 192.63 | 192.64 | 186.27 | 186.41 | 2,210,226 | -5.28(-2.76%) |
Feb 01, 2021 | 191.33 | 193.93 | 188.49 | 191.70 | 2,686,471 | +0.51(+0.27%) |
Jan 29, 2021 | 192.18 | 196.47 | 190.25 | 191.19 | 2,344,401 | -0.10(-0.05%) |
Jan 28, 2021 | 203.15 | 206.42 | 191.18 | 191.29 | 3,217,880 | -11.51(-5.68%) |
Jan 27, 2021 | 196.25 | 210.95 | 195.33 | 202.80 | 4,443,507 | +8.39(+4.31%) |
Jan 26, 2021 | 191.92 | 194.91 | 189.87 | 194.41 | 2,665,196 | +1.95(+1.01%) |
Jan 25, 2021 | 184.87 | 203.73 | 184.19 | 192.46 | 4,443,972 | +8.73(+4.75%) |
Jan 22, 2021 | 180.44 | 184.13 | 180.07 | 183.73 | 1,801,671 | +4.67(+2.61%) |
Jan 21, 2021 | 178.94 | 180.04 | 178.18 | 179.06 | 1,343,981 | +0.25(+0.14%) |
Jan 20, 2021 | 177.99 | 179.74 | 177.00 | 178.81 | 1,957,235 | +0.38(+0.21%) |
Jan 19, 2021 | 180.60 | 180.87 | 177.07 | 178.43 | 1,775,185 | -0.92(-0.51%) |
Jan 15, 2021 | 177.43 | 180.94 | 176.82 | 179.35 | 1,916,320 | +1.79(+1.01%) |
Jan 14, 2021 | 175.85 | 177.62 | 174.18 | 177.56 | 1,430,346 | +1.64(+0.93%) |
Jan 13, 2021 | 177.02 | 177.59 | 175.71 | 175.91 | 1,140,499 | -0.45(-0.26%) |
Jan 12, 2021 | 176.52 | 177.52 | 176.10 | 176.37 | 1,531,377 | +0.46(+0.26%) |
Jan 11, 2021 | 180.37 | 180.83 | 175.16 | 175.91 | 1,501,725 | -3.73(-2.08%) |
Jan 08, 2021 | 178.02 | 179.65 | 176.45 | 179.64 | 1,557,065 | +1.28(+0.72%) |
Jan 07, 2021 | 178.08 | 178.79 | 176.22 | 178.36 | 2,332,730 | -0.89(-0.50%) |
Jan 06, 2021 | 179.84 | 182.93 | 178.47 | 179.25 | 1,945,505 | -2.36(-1.30%) |
Jan 05, 2021 | 182.12 | 183.30 | 179.70 | 181.61 | 1,322,882 | -0.39(-0.21%) |
Jan 04, 2021 | 183.32 | 184.32 | 180.84 | 182.00 | 1,233,107 | -1.34(-0.73%) |
Dec 31, 2020 | 183.34 | 183.34 | 183.34 | 867,077 | +0.80(+0.44%) | |
Dec 30, 2020 | 183.41 | 183.83 | 182.47 | 182.54 | 867,077 | -0.65(-0.36%) |
Dec 29, 2020 | 183.87 | 184.75 | 182.95 | 183.20 | 780,938 | -0.44(-0.24%) |
Dec 28, 2020 | 184.99 | 185.16 | 182.82 | 183.64 | 982,975 | -1.41(-0.76%) |
Dec 24, 2020 | 183.50 | 185.05 | 183.49 | 185.05 | 317,844 | +1.33(+0.73%) |
Dec 23, 2020 | 182.78 | 184.78 | 182.52 | 183.71 | 745,806 | +0.85(+0.47%) |
Dec 22, 2020 | 183.98 | 184.49 | 181.80 | 182.86 | 1,021,402 | -0.96(-0.52%) |
Dec 21, 2020 | 185.29 | 185.84 | 181.99 | 183.82 | 1,207,471 | -0.65(-0.35%) |
Dec 18, 2020 | 184.04 | 184.91 | 182.85 | 184.48 | 2,064,449 | +0.75(+0.41%) |
Dec 17, 2020 | 184.69 | 185.58 | 182.33 | 183.72 | 1,054,550 | -1.00(-0.54%) |
Dec 16, 2020 | 184.36 | 185.89 | 183.79 | 184.72 | 975,439 | +0.36(+0.20%) |
Dec 15, 2020 | 184.59 | 186.59 | 183.56 | 184.36 | 1,595,113 | +0.60(+0.33%) |
Dec 14, 2020 | 185.42 | 185.79 | 182.41 | 183.76 | 1,912,914 | +0.59(+0.32%) |
Dec 11, 2020 | 182.22 | 184.30 | 181.76 | 183.17 | 1,233,934 | +1.03(+0.56%) |
Dec 10, 2020 | 182.28 | 184.07 | 181.51 | 182.14 | 913,979 | +0.08(+0.05%) |
Dec 09, 2020 | 184.75 | 184.75 | 181.10 | 182.06 | 1,329,484 | -2.15(-1.17%) |
Dec 08, 2020 | 183.03 | 186.96 | 181.38 | 184.21 | 1,770,436 | +2.06(+1.13%) |
Dec 07, 2020 | 181.95 | 183.60 | 180.37 | 182.15 | 1,415,677 | +0.57(+0.32%) |
Dec 04, 2020 | 181.60 | 183.14 | 180.40 | 181.58 | 2,281,522 | -1.13(-0.62%) |
Dec 03, 2020 | 182.03 | 184.66 | 181.40 | 182.72 | 2,201,137 | -0.44(-0.24%) |
Dec 02, 2020 | 184.13 | 185.23 | 181.17 | 183.15 | 1,594,222 | -1.36(-0.74%) |