Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 136.06 | 136.96 | 133.02 | 135.62 | 108,516 | -1.89(-1.38%) |
Nov 29, 2021 | 140.51 | 141.23 | 137.14 | 137.51 | 108,703 | -0.90(-0.65%) |
Nov 26, 2021 | 139.38 | 139.38 | 136.25 | 138.41 | 45,080 | -5.10(-3.55%) |
Nov 24, 2021 | 141.75 | 143.61 | 141.45 | 143.51 | 48,185 | +0.42(+0.29%) |
Nov 23, 2021 | 143.47 | 143.78 | 141.45 | 143.09 | 35,895 | -0.45(-0.31%) |
Nov 22, 2021 | 145.55 | 146.07 | 143.44 | 143.54 | 56,993 | -0.96(-0.67%) |
Nov 19, 2021 | 145.02 | 145.47 | 144.32 | 144.50 | 35,450 | -1.51(-1.04%) |
Nov 18, 2021 | 147.98 | 146.14 | 145.53 | 146.01 | 74,340 | -1.60(-1.08%) |
Nov 17, 2021 | 149.31 | 149.31 | 147.35 | 147.61 | 140,941 | -2.04(-1.36%) |
Nov 16, 2021 | 149.51 | 149.91 | 148.55 | 149.65 | 103,442 | -0.22(-0.15%) |
Nov 15, 2021 | 151.28 | 151.28 | 149.31 | 149.87 | 39,320 | -0.89(-0.59%) |
Nov 12, 2021 | 151.30 | 151.30 | 150.09 | 150.76 | 42,767 | +0.14(+0.09%) |
Nov 11, 2021 | 150.06 | 151.12 | 149.53 | 150.63 | 58,242 | +1.38(+0.92%) |
Nov 10, 2021 | 150.73 | 149.25 | 74,533 | -2.16(-1.43%) | ||
Nov 09, 2021 | 151.98 | 152.21 | 149.83 | 151.41 | 51,832 | -0.58(-0.38%) |
Nov 08, 2021 | 152.81 | 153.29 | 151.80 | 152.00 | 92,320 | +0.42(+0.28%) |
Nov 05, 2021 | 150.95 | 152.34 | 150.51 | 151.58 | 75,850 | +1.90(+1.27%) |
Nov 04, 2021 | 150.76 | 151.43 | 148.83 | 149.68 | 56,109 | -0.22(-0.15%) |
Nov 03, 2021 | 146.74 | 150.48 | 146.74 | 149.90 | 81,278 | +3.05(+2.08%) |
Nov 02, 2021 | 147.25 | 147.42 | 145.44 | 146.85 | 45,286 | -0.23(-0.16%) |
Nov 01, 2021 | 144.00 | 147.16 | 143.09 | 147.08 | 80,239 | +3.99(+2.79%) |
Oct 29, 2021 | 142.36 | 143.37 | 142.36 | 143.09 | 20,004 | +0.27(+0.19%) |
Oct 28, 2021 | 140.64 | 142.82 | 140.64 | 142.82 | 43,128 | +2.48(+1.77%) |
Oct 27, 2021 | 142.29 | 142.40 | 140.12 | 140.34 | 43,493 | -2.44(-1.71%) |
Oct 26, 2021 | 144.22 | 142.60 | 142.78 | 13,270 | -0.88(-0.61%) | |
Oct 25, 2021 | 142.81 | 143.78 | 142.41 | 143.67 | 44,429 | +1.25(+0.88%) |
Oct 22, 2021 | 142.75 | 142.75 | 141.19 | 142.41 | 54,486 | -0.70(-0.49%) |
Oct 21, 2021 | 142.36 | 143.89 | 142.29 | 143.11 | 30,248 | +0.54(+0.38%) |
Oct 20, 2021 | 141.74 | 143.10 | 141.68 | 142.57 | 25,086 | +0.62(+0.44%) |
Oct 19, 2021 | 141.81 | 142.43 | 141.08 | 141.95 | 30,252 | +0.68(+0.48%) |
Oct 18, 2021 | 141.29 | 141.91 | 140.74 | 141.27 | 70,411 | -0.76(-0.53%) |
Oct 15, 2021 | 144.14 | 144.14 | 141.80 | 142.03 | 83,051 | -0.64(-0.45%) |
Oct 14, 2021 | 143.25 | 143.25 | 142.16 | 142.67 | 47,207 | +0.97(+0.68%) |
Oct 13, 2021 | 141.54 | 141.95 | 140.68 | 141.70 | 25,706 | +0.21(+0.15%) |
Oct 12, 2021 | 140.74 | 141.77 | 140.74 | 141.48 | 51,031 | +0.91(+0.65%) |
Oct 11, 2021 | 141.26 | 142.21 | 140.15 | 140.57 | 49,344 | -0.48(-0.34%) |
Oct 08, 2021 | 142.12 | 142.27 | 140.81 | 141.06 | 39,385 | -0.73(-0.51%) |
Oct 07, 2021 | 140.86 | 142.64 | 140.73 | 141.78 | 30,674 | +2.12(+1.52%) |
Oct 06, 2021 | 139.36 | 140.15 | 138.40 | 139.66 | 60,547 | -1.40(-0.99%) |
Oct 05, 2021 | 140.63 | 141.93 | 140.28 | 141.06 | 68,055 | +0.48(+0.34%) |
Oct 04, 2021 | 141.78 | 141.78 | 140.22 | 140.58 | 63,567 | -1.66(-1.17%) |
Oct 01, 2021 | 140.64 | 142.77 | 139.21 | 142.24 | 127,201 | +2.27(+1.62%) |
Sep 30, 2021 | 141.04 | 141.52 | 139.71 | 139.97 | 53,468 | -0.55(-0.39%) |
Sep 29, 2021 | 142.06 | 142.06 | 140.38 | 140.52 | 52,480 | -1.00(-0.71%) |
Sep 28, 2021 | 143.88 | 144.08 | 141.16 | 141.52 | 52,872 | -3.21(-2.22%) |
Sep 27, 2021 | 142.62 | 145.27 | 142.62 | 144.73 | 43,080 | +3.03(+2.14%) |
Sep 24, 2021 | 141.50 | 142.46 | 140.92 | 141.70 | 31,280 | -0.52(-0.37%) |
Sep 23, 2021 | 140.33 | 142.56 | 139.04 | 142.22 | 82,746 | +2.90(+2.08%) |
Sep 22, 2021 | 138.67 | 139.88 | 138.48 | 139.31 | 24,980 | +1.96(+1.43%) |
Sep 21, 2021 | 137.84 | 138.08 | 136.25 | 137.35 | 41,315 | +0.65(+0.47%) |
Sep 20, 2021 | 137.32 | 138.04 | 135.23 | 136.70 | 73,918 | -4.02(-2.85%) |
Sep 17, 2021 | 140.22 | 140.86 | 139.52 | 140.72 | 36,396 | +0.25(+0.18%) |
Sep 16, 2021 | 140.16 | 140.88 | 139.26 | 140.47 | 59,858 | +0.08(+0.05%) |
Sep 15, 2021 | 139.07 | 140.48 | 138.97 | 140.39 | 25,279 | +1.32(+0.95%) |
Sep 14, 2021 | 141.76 | 141.76 | 138.53 | 139.07 | 37,104 | -2.40(-1.70%) |
Sep 13, 2021 | 142.26 | 142.26 | 140.08 | 141.47 | 52,966 | -0.14(-0.10%) |
Sep 10, 2021 | 143.73 | 143.73 | 141.40 | 141.62 | 35,065 | -0.99(-0.69%) |
Sep 09, 2021 | 141.85 | 143.90 | 141.85 | 142.60 | 32,207 | +0.26(+0.18%) |
Sep 08, 2021 | 143.86 | 143.86 | 141.43 | 142.34 | 27,652 | -1.80(-1.25%) |
Sep 07, 2021 | 144.83 | 145.91 | 143.91 | 144.14 | 68,871 | -0.77(-0.53%) |
Sep 03, 2021 | 145.59 | 145.59 | 144.16 | 144.92 | 24,669 | -0.96(-0.66%) |
Sep 02, 2021 | 145.47 | 146.49 | 145.08 | 145.88 | 28,981 | +1.01(+0.70%) |
Sep 01, 2021 | 144.48 | 145.32 | 143.68 | 144.87 | 50,755 | +0.77(+0.53%) |
Aug 31, 2021 | 142.73 | 144.45 | 142.68 | 144.10 | 33,856 | +1.05(+0.74%) |
Aug 30, 2021 | 144.81 | 144.81 | 142.79 | 143.05 | 54,096 | -0.94(-0.65%) |
Aug 27, 2021 | 140.32 | 144.24 | 140.32 | 143.99 | 37,724 | +4.28(+3.06%) |
Aug 26, 2021 | 140.80 | 141.51 | 139.41 | 139.71 | 22,451 | -1.19(-0.85%) |
Aug 25, 2021 | 140.37 | 141.77 | 139.78 | 140.90 | 43,614 | +0.72(+0.51%) |
Aug 24, 2021 | 139.21 | 140.29 | 138.94 | 140.19 | 30,763 | +1.43(+1.03%) |
Aug 23, 2021 | 136.50 | 138.81 | 136.50 | 138.75 | 48,238 | +3.75(+2.78%) |
Aug 20, 2021 | 132.28 | 135.12 | 132.04 | 135.00 | 29,498 | +2.50(+1.89%) |
Aug 19, 2021 | 133.46 | 133.91 | 131.92 | 132.50 | 120,383 | -2.30(-1.71%) |
Aug 18, 2021 | 135.63 | 137.09 | 134.52 | 134.80 | 93,218 | -0.88(-0.65%) |
Aug 17, 2021 | 136.17 | 136.37 | 133.97 | 135.68 | 40,744 | -1.54(-1.12%) |
Aug 16, 2021 | 138.39 | 138.44 | 136.90 | 137.22 | 36,885 | -2.00(-1.44%) |
Aug 13, 2021 | 141.40 | 141.40 | 139.14 | 139.23 | 29,930 | -2.27(-1.60%) |
Aug 12, 2021 | 141.55 | 141.57 | 140.42 | 141.49 | 81,289 | -0.04(-0.03%) |
Aug 11, 2021 | 141.64 | 141.76 | 139.79 | 141.53 | 20,527 | +0.03(+0.02%) |
Aug 10, 2021 | 141.10 | 141.50 | 140.73 | 141.50 | 16,472 | +0.65(+0.46%) |
Aug 09, 2021 | 140.81 | 141.47 | 140.42 | 140.85 | 20,778 | -0.44(-0.31%) |
Aug 06, 2021 | 140.97 | 141.33 | 140.10 | 141.30 | 35,217 | +1.17(+0.84%) |
Aug 05, 2021 | 137.59 | 140.25 | 137.59 | 140.13 | 17,496 | +2.88(+2.09%) |
Aug 04, 2021 | 138.44 | 139.40 | 137.03 | 137.25 | 41,691 | -2.32(-1.67%) |
Aug 03, 2021 | 139.58 | 139.58 | 137.46 | 139.57 | 46,985 | +0.45(+0.32%) |
Aug 02, 2021 | 140.37 | 141.89 | 139.06 | 139.13 | 46,633 | -0.08(-0.06%) |
Jul 30, 2021 | 139.89 | 141.35 | 138.71 | 139.21 | 35,291 | -1.37(-0.97%) |
Jul 29, 2021 | 140.70 | 141.32 | 140.32 | 140.57 | 13,554 | +0.77(+0.55%) |
Jul 28, 2021 | 137.95 | 140.61 | 137.59 | 139.81 | 58,783 | +2.32(+1.69%) |
Jul 27, 2021 | 138.58 | 138.58 | 135.98 | 137.48 | 26,599 | -1.83(-1.31%) |
Jul 26, 2021 | 139.11 | 141.12 | 138.85 | 139.31 | 38,401 | +0.33(+0.24%) |
Jul 23, 2021 | 139.81 | 139.81 | 137.89 | 138.98 | 30,345 | +0.14(+0.10%) |
Jul 22, 2021 | 141.69 | 141.69 | 138.49 | 138.85 | 61,881 | -2.77(-1.95%) |
Jul 21, 2021 | 139.56 | 141.82 | 139.56 | 141.62 | 40,724 | +2.90(+2.09%) |
Jul 20, 2021 | 135.09 | 139.62 | 135.09 | 138.71 | 117,661 | +3.79(+2.81%) |
Jul 19, 2021 | 134.25 | 136.39 | 133.14 | 134.92 | 55,801 | -2.30(-1.68%) |
Jul 16, 2021 | 140.32 | 140.32 | 136.88 | 137.22 | 38,755 | -1.70(-1.23%) |
Jul 15, 2021 | 139.05 | 139.77 | 137.46 | 138.93 | 55,356 | -0.79(-0.57%) |
Jul 14, 2021 | 142.91 | 143.15 | 139.72 | 139.72 | 51,918 | -2.31(-1.63%) |
Jul 13, 2021 | 144.36 | 144.36 | 141.82 | 142.03 | 37,613 | -3.01(-2.08%) |
Jul 12, 2021 | 144.39 | 145.13 | 143.64 | 145.04 | 37,685 | +0.50(+0.35%) |
Jul 09, 2021 | 142.77 | 144.54 | 142.63 | 144.54 | 26,909 | +3.20(+2.27%) |
Jul 08, 2021 | 139.04 | 142.64 | 138.58 | 141.34 | 66,236 | -0.74(-0.52%) |
Jul 07, 2021 | 144.03 | 144.56 | 140.96 | 142.07 | 91,094 | -2.22(-1.54%) |
Jul 06, 2021 | 146.95 | 146.95 | 143.19 | 144.29 | 59,007 | -2.66(-1.81%) |
Jul 02, 2021 | 149.42 | 149.42 | 146.39 | 146.95 | 39,774 | -2.11(-1.42%) |
Jul 01, 2021 | 148.44 | 149.06 | 147.51 | 149.06 | 53,327 | +1.34(+0.90%) |
Jun 30, 2021 | 147.02 | 148.25 | 146.24 | 147.73 | 25,898 | +0.30(+0.20%) |
Jun 29, 2021 | 149.10 | 149.59 | 147.43 | 147.43 | 41,122 | -1.49(-1.00%) |
Jun 28, 2021 | 150.92 | 151.01 | 147.91 | 148.92 | 80,212 | -1.69(-1.13%) |
Jun 25, 2021 | 151.66 | 151.79 | 150.56 | 150.61 | 33,411 | -0.35(-0.23%) |
Jun 24, 2021 | 149.79 | 151.07 | 149.56 | 150.96 | 89,305 | +2.55(+1.72%) |
Jun 23, 2021 | 147.58 | 148.97 | 147.58 | 148.41 | 33,532 | +1.14(+0.78%) |
Jun 22, 2021 | 146.70 | 147.27 | 145.13 | 147.27 | 31,127 | +0.36(+0.24%) |
Jun 21, 2021 | 145.29 | 147.09 | 144.92 | 146.91 | 31,122 | +2.58(+1.78%) |
Jun 18, 2021 | 145.62 | 146.66 | 143.68 | 144.34 | 53,323 | -3.15(-2.13%) |
Jun 17, 2021 | 148.79 | 149.57 | 145.96 | 147.48 | 40,882 | -1.53(-1.03%) |
Jun 16, 2021 | 148.04 | 149.50 | 147.30 | 149.01 | 29,244 | +0.32(+0.21%) |
Jun 15, 2021 | 149.48 | 149.65 | 147.23 | 148.69 | 25,591 | -0.89(-0.59%) |
Jun 14, 2021 | 150.04 | 151.25 | 149.06 | 149.58 | 49,598 | -0.24(-0.16%) |
Jun 11, 2021 | 148.99 | 149.91 | 148.86 | 149.83 | 22,883 | +1.41(+0.95%) |
Jun 10, 2021 | 151.62 | 151.62 | 148.26 | 148.41 | 76,617 | -3.09(-2.04%) |
Jun 09, 2021 | 153.01 | 153.26 | 151.15 | 151.50 | 85,252 | -0.66(-0.43%) |
Jun 08, 2021 | 151.64 | 152.47 | 149.52 | 152.16 | 49,929 | +1.69(+1.13%) |
Jun 07, 2021 | 147.40 | 150.80 | 147.40 | 150.47 | 64,453 | +3.51(+2.39%) |
Jun 04, 2021 | 147.04 | 147.43 | 146.22 | 146.96 | 18,961 | +0.50(+0.34%) |
Jun 03, 2021 | 146.07 | 147.01 | 144.58 | 146.46 | 28,654 | -0.88(-0.60%) |
Jun 02, 2021 | 147.76 | 147.76 | 146.00 | 147.34 | 48,447 | +0.44(+0.30%) |
Jun 01, 2021 | 145.93 | 147.20 | 145.02 | 146.90 | 51,364 | +2.21(+1.52%) |
May 28, 2021 | 146.21 | 147.08 | 144.30 | 144.69 | 114,586 | -0.88(-0.60%) |
May 27, 2021 | 144.29 | 145.65 | 143.63 | 145.57 | 42,044 | +2.54(+1.78%) |
May 26, 2021 | 139.73 | 143.33 | 139.73 | 143.03 | 76,132 | +3.86(+2.77%) |
May 25, 2021 | 141.50 | 142.50 | 139.13 | 139.17 | 35,622 | -1.60(-1.13%) |
May 24, 2021 | 140.90 | 141.27 | 140.05 | 140.77 | 26,229 | +0.70(+0.50%) |
May 21, 2021 | 140.51 | 141.01 | 139.68 | 140.07 | 51,338 | +0.90(+0.65%) |
May 20, 2021 | 138.75 | 139.35 | 136.91 | 139.17 | 30,751 | +1.24(+0.90%) |
May 19, 2021 | 136.44 | 138.10 | 134.94 | 137.93 | 72,309 | -1.20(-0.86%) |
May 18, 2021 | 139.06 | 141.06 | 138.87 | 139.13 | 60,662 | +0.32(+0.23%) |
May 17, 2021 | 137.17 | 139.02 | 136.53 | 138.81 | 55,622 | +1.02(+0.74%) |
May 14, 2021 | 135.41 | 138.01 | 134.55 | 137.80 | 57,983 | +3.80(+2.84%) |
May 13, 2021 | 133.26 | 135.99 | 131.22 | 134.00 | 228,500 | +1.52(+1.15%) |
May 12, 2021 | 135.56 | 136.47 | 132.08 | 132.48 | 92,897 | -4.20(-3.07%) |
May 11, 2021 | 132.95 | 137.31 | 132.22 | 136.68 | 72,701 | +0.01(+0.01%) |
May 10, 2021 | 141.11 | 141.22 | 136.49 | 136.67 | 116,210 | -4.57(-3.23%) |
May 07, 2021 | 139.20 | 141.49 | 139.20 | 141.23 | 51,041 | +2.41(+1.74%) |
May 06, 2021 | 139.87 | 139.87 | 136.54 | 138.82 | 100,977 | -0.96(-0.69%) |
May 05, 2021 | 140.99 | 141.16 | 139.05 | 139.78 | 94,491 | -0.40(-0.28%) |
May 04, 2021 | 141.63 | 141.63 | 138.68 | 140.18 | 312,611 | -2.67(-1.87%) |
May 03, 2021 | 143.71 | 143.71 | 142.03 | 142.85 | 179,591 | +0.74(+0.52%) |
Apr 30, 2021 | 142.17 | 143.79 | 141.76 | 142.11 | 74,637 | -1.59(-1.10%) |
Apr 29, 2021 | 146.02 | 146.02 | 142.39 | 143.70 | 187,867 | -0.80(-0.56%) |
Apr 28, 2021 | 143.88 | 145.10 | 143.30 | 144.50 | 32,867 | +0.46(+0.32%) |
Apr 27, 2021 | 144.50 | 145.10 | 143.39 | 144.05 | 79,271 | +0.30(+0.21%) |
Apr 26, 2021 | 142.06 | 144.23 | 142.06 | 143.75 | 102,498 | +2.18(+1.54%) |
Apr 23, 2021 | 139.41 | 142.04 | 139.39 | 141.57 | 83,734 | +2.81(+2.02%) |
Apr 22, 2021 | 139.32 | 141.39 | 138.13 | 138.76 | 76,098 | -0.12(-0.08%) |
Apr 21, 2021 | 134.75 | 138.95 | 134.20 | 138.88 | 96,357 | +4.07(+3.02%) |
Apr 20, 2021 | 137.72 | 138.32 | 133.38 | 134.81 | 165,416 | -3.63(-2.62%) |
Apr 19, 2021 | 140.07 | 140.71 | 137.39 | 138.44 | 81,397 | -2.49(-1.76%) |
Apr 16, 2021 | 141.70 | 141.70 | 139.31 | 140.92 | 79,496 | -0.30(-0.21%) |
Apr 15, 2021 | 143.16 | 143.16 | 139.95 | 141.22 | 165,559 | -0.47(-0.33%) |
Apr 14, 2021 | 140.75 | 143.33 | 140.75 | 141.69 | 105,827 | +1.09(+0.78%) |
Apr 13, 2021 | 141.12 | 141.66 | 138.89 | 140.59 | 115,856 | -0.24(-0.17%) |
Apr 12, 2021 | 142.29 | 142.49 | 140.00 | 140.84 | 101,865 | -1.76(-1.23%) |
Apr 09, 2021 | 142.57 | 143.09 | 141.75 | 142.60 | 43,417 | -0.18(-0.13%) |
Apr 08, 2021 | 141.93 | 143.04 | 140.90 | 142.78 | 66,119 | +1.58(+1.12%) |
Apr 07, 2021 | 144.54 | 144.54 | 140.84 | 141.20 | 178,147 | -3.29(-2.28%) |
Apr 06, 2021 | 145.13 | 145.77 | 144.20 | 144.49 | 83,305 | -0.32(-0.22%) |
Apr 05, 2021 | 146.29 | 146.29 | 143.73 | 144.81 | 140,710 | +0.66(+0.46%) |
Apr 01, 2021 | 143.42 | 144.42 | 142.94 | 144.15 | 153,616 | +2.00(+1.41%) |
Mar 31, 2021 | 140.04 | 143.04 | 140.04 | 142.15 | 77,544 | +2.97(+2.13%) |
Mar 30, 2021 | 136.25 | 139.65 | 135.66 | 139.18 | 102,454 | +2.84(+2.09%) |
Mar 29, 2021 | 139.74 | 141.05 | 136.34 | 136.34 | 149,050 | -4.43(-3.15%) |
Mar 26, 2021 | 141.53 | 142.27 | 137.69 | 140.77 | 94,692 | +1.27(+0.91%) |
Mar 25, 2021 | 133.42 | 140.12 | 133.06 | 139.50 | 186,434 | +3.85(+2.84%) |
Mar 24, 2021 | 142.22 | 143.19 | 135.42 | 135.65 | 226,702 | -5.45(-3.86%) |
Mar 23, 2021 | 147.06 | 147.06 | 140.47 | 141.10 | 160,105 | -6.65(-4.50%) |
Mar 22, 2021 | 150.29 | 150.75 | 147.37 | 147.75 | 160,254 | -1.71(-1.14%) |
Mar 19, 2021 | 147.55 | 150.28 | 145.60 | 149.46 | 99,251 | +2.01(+1.36%) |
Mar 18, 2021 | 150.26 | 152.60 | 146.74 | 147.45 | 121,709 | -4.41(-2.90%) |
Mar 17, 2021 | 149.48 | 152.21 | 147.91 | 151.85 | 49,170 | +1.70(+1.13%) |
Mar 16, 2021 | 152.94 | 152.94 | 148.67 | 150.15 | 111,160 | -2.92(-1.91%) |
Mar 15, 2021 | 153.89 | 154.17 | 151.79 | 153.07 | 273,204 | -0.09(-0.06%) |
Mar 12, 2021 | 151.98 | 153.29 | 150.56 | 153.16 | 104,736 | +1.03(+0.68%) |
Mar 11, 2021 | 150.24 | 152.21 | 149.34 | 152.12 | 260,539 | +3.45(+2.32%) |
Mar 10, 2021 | 148.38 | 150.55 | 146.29 | 148.67 | 274,654 | +3.08(+2.12%) |
Mar 09, 2021 | 142.85 | 146.60 | 142.53 | 145.59 | 185,603 | +5.47(+3.90%) |
Mar 08, 2021 | 139.88 | 142.26 | 138.18 | 140.12 | 234,575 | +1.86(+1.35%) |
Mar 05, 2021 | 137.70 | 138.42 | 130.04 | 138.26 | 176,354 | +2.18(+1.60%) |
Mar 04, 2021 | 140.79 | 142.13 | 132.91 | 136.07 | 193,870 | -5.43(-3.84%) |
Mar 03, 2021 | 143.44 | 144.93 | 140.85 | 141.50 | 135,268 | -1.82(-1.27%) |
Mar 02, 2021 | 145.90 | 146.15 | 143.20 | 143.32 | 234,300 | -2.04(-1.40%) |
Mar 01, 2021 | 142.85 | 145.46 | 142.19 | 145.36 | 137,665 | +6.60(+4.76%) |
Feb 26, 2021 | 140.63 | 141.50 | 136.47 | 138.76 | 74,826 | -1.11(-0.79%) |
Feb 25, 2021 | 146.52 | 146.65 | 139.66 | 139.87 | 155,839 | -4.95(-3.42%) |
Feb 24, 2021 | 140.61 | 144.97 | 140.61 | 144.82 | 98,163 | +4.21(+3.00%) |
Feb 23, 2021 | 140.98 | 141.15 | 135.06 | 140.61 | 216,583 | -3.54(-2.45%) |
Feb 22, 2021 | 145.02 | 146.57 | 143.75 | 144.14 | 97,035 | -1.55(-1.06%) |
Feb 19, 2021 | 143.39 | 146.86 | 143.39 | 145.69 | 115,603 | +3.85(+2.71%) |
Feb 18, 2021 | 143.50 | 144.26 | 141.02 | 141.84 | 120,681 | -3.85(-2.64%) |
Feb 17, 2021 | 146.07 | 146.10 | 142.62 | 145.69 | 256,139 | -1.04(-0.71%) |
Feb 16, 2021 | 148.89 | 149.24 | 145.37 | 146.73 | 132,585 | +0.12(+0.08%) |
Feb 12, 2021 | 144.94 | 147.42 | 144.20 | 146.62 | 324,972 | +0.98(+0.67%) |
Feb 11, 2021 | 147.04 | 147.98 | 143.24 | 145.64 | 163,330 | -0.61(-0.42%) |
Feb 10, 2021 | 149.56 | 149.56 | 144.16 | 146.25 | 301,514 | -2.04(-1.38%) |
Feb 09, 2021 | 147.28 | 149.32 | 146.58 | 148.29 | 205,088 | +1.34(+0.91%) |
Feb 08, 2021 | 143.85 | 146.96 | 143.33 | 146.94 | 237,856 | +5.77(+4.09%) |
Feb 05, 2021 | 140.55 | 141.23 | 138.72 | 141.18 | 99,354 | +2.82(+2.04%) |
Feb 04, 2021 | 137.05 | 138.68 | 136.52 | 138.35 | 97,628 | +2.87(+2.12%) |
Feb 03, 2021 | 134.83 | 135.91 | 133.56 | 135.49 | 61,439 | +1.88(+1.41%) |
Feb 02, 2021 | 134.61 | 134.61 | 130.83 | 133.60 | 89,254 | +0.04(+0.03%) |
Feb 01, 2021 | 132.65 | 133.72 | 129.76 | 133.56 | 176,791 | +2.87(+2.20%) |
Jan 29, 2021 | 133.48 | 134.59 | 129.28 | 130.69 | 112,809 | +0.74(+0.57%) |
Jan 28, 2021 | 132.82 | 136.03 | 127.92 | 129.95 | 259,884 | -2.94(-2.21%) |
Jan 27, 2021 | 132.42 | 135.54 | 130.34 | 132.89 | 162,672 | +0.47(+0.36%) |
Jan 26, 2021 | 133.11 | 133.29 | 131.31 | 132.41 | 59,437 | +0.72(+0.54%) |
Jan 25, 2021 | 131.41 | 134.26 | 128.65 | 131.70 | 52,577 | +0.82(+0.63%) |
Jan 22, 2021 | 127.03 | 131.04 | 126.74 | 130.88 | 34,567 | +2.37(+1.85%) |
Jan 21, 2021 | 129.89 | 130.02 | 127.52 | 128.50 | 66,170 | -1.03(-0.79%) |
Jan 20, 2021 | 129.98 | 130.80 | 128.60 | 129.53 | 58,700 | +0.44(+0.34%) |
Jan 19, 2021 | 128.52 | 129.09 | 127.59 | 129.09 | 82,282 | +2.72(+2.15%) |
Jan 15, 2021 | 127.40 | 127.49 | 124.66 | 126.37 | 52,368 | -1.79(-1.39%) |
Jan 14, 2021 | 125.47 | 128.79 | 125.47 | 128.16 | 80,380 | +3.59(+2.89%) |
Jan 13, 2021 | 126.23 | 126.23 | 124.36 | 124.57 | 79,947 | -0.83(-0.66%) |
Jan 12, 2021 | 123.24 | 125.40 | 123.00 | 125.40 | 44,877 | +3.12(+2.55%) |
Jan 11, 2021 | 120.59 | 122.98 | 120.59 | 122.28 | 30,771 | +0.09(+0.07%) |
Jan 08, 2021 | 124.35 | 124.35 | 120.35 | 122.19 | 67,685 | -1.00(-0.81%) |
Jan 07, 2021 | 121.88 | 123.47 | 121.50 | 123.19 | 119,801 | +2.81(+2.34%) |
Jan 06, 2021 | 116.78 | 122.37 | 116.78 | 120.37 | 49,911 | +4.41(+3.80%) |
Jan 05, 2021 | 113.53 | 116.76 | 113.53 | 115.97 | 32,137 | +1.99(+1.75%) |
Jan 04, 2021 | 115.27 | 116.19 | 112.55 | 113.98 | 62,424 | -0.67(-0.58%) |
Dec 31, 2020 | 114.64 | 114.64 | 114.64 | 21,135 | -0.45(-0.39%) | |
Dec 30, 2020 | 114.26 | 115.52 | 114.26 | 115.10 | 21,135 | +1.74(+1.53%) |
Dec 29, 2020 | 116.23 | 116.94 | 112.59 | 113.36 | 41,895 | -3.03(-2.61%) |
Dec 28, 2020 | 118.31 | 118.43 | 116.27 | 116.39 | 45,403 | -0.46(-0.39%) |
Dec 24, 2020 | 118.44 | 118.44 | 116.71 | 116.85 | 18,008 | -0.71(-0.60%) |
Dec 23, 2020 | 116.87 | 117.74 | 116.56 | 117.55 | 49,485 | +1.36(+1.17%) |
Dec 22, 2020 | 115.91 | 116.45 | 115.24 | 116.19 | 22,932 | +1.30(+1.14%) |
Dec 21, 2020 | 113.35 | 115.03 | 112.77 | 114.89 | 36,549 | -0.09(-0.08%) |
Dec 18, 2020 | 116.17 | 116.74 | 114.72 | 114.97 | 47,090 | -0.53(-0.46%) |
Dec 17, 2020 | 114.71 | 115.50 | 113.98 | 115.50 | 49,129 | +1.70(+1.50%) |
Dec 16, 2020 | 114.72 | 114.72 | 113.31 | 113.80 | 41,380 | +0.02(+0.02%) |
Dec 15, 2020 | 112.76 | 113.81 | 111.83 | 113.77 | 36,409 | +2.31(+2.07%) |
Dec 14, 2020 | 112.59 | 113.05 | 111.46 | 111.46 | 30,848 | +0.24(+0.22%) |
Dec 11, 2020 | 112.17 | 112.59 | 110.35 | 111.22 | 47,657 | -1.04(-0.93%) |
Dec 10, 2020 | 110.58 | 112.34 | 109.68 | 112.26 | 36,675 | +1.12(+1.00%) |
Dec 09, 2020 | 113.03 | 113.23 | 110.53 | 111.14 | 31,933 | -1.12(-0.99%) |
Dec 08, 2020 | 110.36 | 112.38 | 110.36 | 112.26 | 30,000 | +1.11(+1.00%) |
Dec 07, 2020 | 110.95 | 111.57 | 110.58 | 111.16 | 43,540 | +0.25(+0.23%) |
Dec 04, 2020 | 108.30 | 111.00 | 108.30 | 110.90 | 67,696 | +3.15(+2.92%) |
Dec 03, 2020 | 107.65 | 108.30 | 107.38 | 107.75 | 38,906 | +0.67(+0.63%) |
Dec 02, 2020 | 106.21 | 107.22 | 105.51 | 107.08 | 27,936 | +0.15(+0.14%) |