Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 179.55 | 180.84 | 178.42 | 178.68 | 9,447,912 | -1.87(-1.03%) |
Nov 29, 2021 | 177.47 | 180.87 | 177.26 | 180.55 | 4,926,838 | +5.68(+3.25%) |
Nov 26, 2021 | 176.35 | 178.82 | 174.04 | 174.86 | 3,579,640 | -4.96(-2.76%) |
Nov 24, 2021 | 179.13 | 179.85 | 176.57 | 179.82 | 6,991,897 | +0.89(+0.50%) |
Nov 23, 2021 | 179.83 | 179.87 | 176.92 | 178.93 | 5,255,395 | +0.13(+0.07%) |
Nov 22, 2021 | 181.77 | 182.90 | 178.54 | 178.80 | 5,073,399 | -2.47(-1.36%) |
Nov 19, 2021 | 180.09 | 181.35 | 178.91 | 181.27 | 5,526,762 | +1.80(+1.00%) |
Nov 18, 2021 | 177.01 | 179.87 | 179.15 | 179.47 | 5,035,677 | +3.39(+1.93%) |
Nov 17, 2021 | 175.00 | 176.70 | 173.93 | 176.08 | 4,482,200 | +0.98(+0.56%) |
Nov 16, 2021 | 175.64 | 176.71 | 174.77 | 175.10 | 3,365,760 | -0.66(-0.38%) |
Nov 15, 2021 | 177.61 | 178.25 | 175.09 | 175.76 | 3,213,941 | -0.79(-0.45%) |
Nov 12, 2021 | 175.47 | 178.19 | 173.98 | 176.55 | 3,360,853 | +1.37(+0.78%) |
Nov 11, 2021 | 175.22 | 175.38 | 173.91 | 175.18 | 2,749,936 | -1.11(-0.63%) |
Nov 10, 2021 | 176.15 | 176.29 | 4,633,850 | -0.92(-0.52%) | ||
Nov 09, 2021 | 178.92 | 180.15 | 176.84 | 177.21 | 4,645,332 | -1.46(-0.82%) |
Nov 08, 2021 | 180.23 | 181.48 | 178.08 | 178.67 | 5,613,355 | -0.97(-0.54%) |
Nov 05, 2021 | 179.87 | 181.52 | 178.17 | 179.64 | 4,856,099 | +2.13(+1.20%) |
Nov 04, 2021 | 176.01 | 177.61 | 175.01 | 177.51 | 5,197,852 | +1.78(+1.01%) |
Nov 03, 2021 | 175.25 | 176.58 | 173.39 | 175.73 | 3,947,804 | -0.14(-0.08%) |
Nov 02, 2021 | 172.90 | 175.89 | 172.87 | 175.87 | 4,316,882 | +1.74(+1.00%) |
Nov 01, 2021 | 173.44 | 174.19 | 172.83 | 174.13 | 4,522,529 | -0.01(-0.01%) |
Oct 29, 2021 | 173.13 | 174.96 | 174.14 | 4,901,047 | +0.71(+0.41%) | |
Oct 28, 2021 | 173.34 | 173.43 | 5,548,794 | +0.71(+0.41%) | ||
Oct 27, 2021 | 171.37 | 174.03 | 169.44 | 172.72 | 11,225,098 | -9.12(-5.02%) |
Oct 26, 2021 | 184.70 | 181.39 | 181.84 | 6,323,285 | -2.97(-1.61%) | |
Oct 25, 2021 | 184.63 | 184.81 | 4,609,277 | +1.04(+0.57%) | ||
Oct 22, 2021 | 186.06 | 182.91 | 183.77 | 3,953,026 | -2.06(-1.11%) | |
Oct 21, 2021 | 184.31 | 186.09 | 183.71 | 185.83 | 3,549,023 | +1.77(+0.96%) |
Oct 20, 2021 | 182.88 | 184.65 | 181.91 | 184.06 | 3,296,615 | +1.06(+0.58%) |
Oct 19, 2021 | 179.65 | 183.28 | 178.94 | 183.00 | 2,888,247 | +3.06(+1.70%) |
Oct 18, 2021 | 178.32 | 180.99 | 176.89 | 179.93 | 3,038,145 | +0.42(+0.24%) |
Oct 15, 2021 | 178.04 | 179.83 | 177.84 | 179.51 | 2,869,522 | +1.81(+1.02%) |
Oct 14, 2021 | 174.82 | 177.78 | 174.41 | 177.70 | 3,697,464 | +4.97(+2.88%) |
Oct 13, 2021 | 174.62 | 174.83 | 172.19 | 172.72 | 4,113,710 | -1.27(-0.73%) |
Oct 12, 2021 | 179.02 | 179.30 | 172.94 | 174.00 | 6,741,650 | -4.51(-2.53%) |
Oct 11, 2021 | 179.91 | 181.15 | 178.45 | 178.51 | 2,470,014 | -1.73(-0.96%) |
Oct 08, 2021 | 181.10 | 181.28 | 179.08 | 180.24 | 2,788,517 | -0.06(-0.04%) |
Oct 07, 2021 | 180.76 | 182.55 | 180.04 | 180.30 | 3,112,353 | +0.85(+0.47%) |
Oct 06, 2021 | 177.29 | 179.70 | 176.88 | 179.45 | 3,361,771 | +0.47(+0.26%) |
Oct 05, 2021 | 177.46 | 180.22 | 176.03 | 178.98 | 4,181,380 | +3.21(+1.83%) |
Oct 04, 2021 | 178.21 | 179.44 | 174.50 | 175.77 | 4,261,749 | -3.13(-1.75%) |
Oct 01, 2021 | 178.56 | 179.40 | 175.56 | 178.90 | 3,234,668 | +1.46(+0.82%) |
Sep 30, 2021 | 179.53 | 180.00 | 177.34 | 177.44 | 3,546,305 | -0.79(-0.45%) |
Sep 29, 2021 | 179.58 | 180.77 | 177.34 | 178.23 | 3,722,729 | -1.68(-0.93%) |
Sep 28, 2021 | 182.31 | 183.81 | 179.60 | 179.91 | 4,630,411 | -5.02(-2.72%) |
Sep 27, 2021 | 183.00 | 185.05 | 182.48 | 184.94 | 3,273,751 | -0.29(-0.16%) |
Sep 24, 2021 | 182.20 | 185.48 | 181.97 | 185.23 | 3,457,472 | +1.83(+1.00%) |
Sep 23, 2021 | 181.22 | 183.80 | 180.74 | 183.40 | 2,986,458 | +2.54(+1.40%) |
Sep 22, 2021 | 179.78 | 181.58 | 178.85 | 180.86 | 3,819,590 | +2.73(+1.53%) |
Sep 21, 2021 | 179.05 | 179.54 | 176.17 | 178.13 | 3,350,943 | +0.34(+0.19%) |
Sep 20, 2021 | 178.06 | 178.85 | 175.18 | 177.79 | 4,997,865 | -3.38(-1.86%) |
Sep 17, 2021 | 182.15 | 182.15 | 179.65 | 181.17 | 6,304,032 | -0.53(-0.29%) |
Sep 16, 2021 | 181.48 | 182.18 | 179.88 | 181.69 | 2,883,030 | -0.63(-0.34%) |
Sep 15, 2021 | 181.06 | 182.41 | 179.92 | 182.32 | 4,327,256 | +2.21(+1.22%) |
Sep 14, 2021 | 180.01 | 181.25 | 178.91 | 180.12 | 3,509,296 | +1.04(+0.58%) |
Sep 13, 2021 | 178.13 | 179.21 | 176.54 | 179.07 | 3,993,521 | +3.07(+1.75%) |
Sep 10, 2021 | 174.79 | 178.58 | 174.79 | 176.00 | 3,612,321 | +2.01(+1.16%) |
Sep 09, 2021 | 175.09 | 175.98 | 173.79 | 173.99 | 1,980,059 | -0.31(-0.17%) |
Sep 08, 2021 | 174.01 | 174.52 | 172.74 | 174.29 | 2,189,906 | -0.61(-0.35%) |
Sep 07, 2021 | 174.78 | 175.49 | 174.00 | 174.90 | 2,487,068 | -0.39(-0.22%) |
Sep 03, 2021 | 174.17 | 176.16 | 173.74 | 175.29 | 2,278,544 | +0.43(+0.25%) |
Sep 02, 2021 | 174.67 | 174.86 | 173.59 | 174.85 | 2,232,993 | +0.98(+0.56%) |
Sep 01, 2021 | 177.03 | 177.04 | 173.71 | 173.88 | 4,914,299 | -2.36(-1.34%) |
Aug 31, 2021 | 177.34 | 177.89 | 174.58 | 176.24 | 4,579,486 | -0.48(-0.27%) |
Aug 30, 2021 | 176.68 | 177.51 | 176.05 | 176.72 | 2,565,079 | +0.84(+0.48%) |
Aug 27, 2021 | 173.92 | 176.14 | 173.61 | 175.88 | 3,098,072 | +2.34(+1.35%) |
Aug 26, 2021 | 173.24 | 174.10 | 172.23 | 173.53 | 3,942,676 | -0.10(-0.06%) |
Aug 25, 2021 | 173.89 | 174.59 | 172.97 | 173.63 | 3,426,368 | +0.25(+0.14%) |
Aug 24, 2021 | 173.48 | 174.97 | 173.12 | 173.39 | 3,539,251 | -0.03(-0.02%) |
Aug 23, 2021 | 171.52 | 174.14 | 171.31 | 173.41 | 3,822,743 | +2.66(+1.56%) |
Aug 20, 2021 | 171.02 | 171.85 | 169.23 | 170.75 | 4,176,277 | -0.06(-0.04%) |
Aug 19, 2021 | 168.70 | 171.68 | 167.97 | 170.82 | 4,194,057 | +1.14(+0.67%) |
Aug 18, 2021 | 171.44 | 172.22 | 169.45 | 169.68 | 3,100,751 | -2.33(-1.35%) |
Aug 17, 2021 | 174.06 | 174.24 | 170.88 | 172.00 | 3,695,844 | -3.30(-1.88%) |
Aug 16, 2021 | 174.00 | 175.36 | 173.65 | 175.31 | 2,714,787 | +1.11(+0.64%) |
Aug 13, 2021 | 173.13 | 174.27 | 172.63 | 174.20 | 2,083,819 | +0.77(+0.44%) |
Aug 12, 2021 | 174.34 | 174.53 | 171.85 | 173.43 | 4,278,389 | -1.51(-0.86%) |
Aug 11, 2021 | 176.48 | 176.48 | 173.55 | 174.94 | 2,534,105 | -0.14(-0.08%) |
Aug 10, 2021 | 175.90 | 175.90 | 172.46 | 175.08 | 3,788,273 | -0.74(-0.42%) |
Aug 09, 2021 | 178.43 | 178.66 | 175.70 | 175.81 | 2,595,358 | -2.33(-1.31%) |
Aug 06, 2021 | 177.59 | 178.75 | 177.42 | 178.14 | 2,615,563 | -0.18(-0.10%) |
Aug 05, 2021 | 178.91 | 179.00 | 176.87 | 178.32 | 3,000,084 | +0.72(+0.41%) |
Aug 04, 2021 | 175.30 | 178.50 | 174.71 | 177.60 | 4,108,958 | +2.82(+1.61%) |
Aug 03, 2021 | 176.26 | 176.74 | 173.03 | 174.78 | 4,011,749 | -1.28(-0.73%) |
Aug 02, 2021 | 177.61 | 178.72 | 175.78 | 176.06 | 3,165,891 | +0.09(+0.05%) |
Jul 30, 2021 | 174.01 | 176.28 | 173.89 | 175.97 | 2,731,638 | +0.73(+0.42%) |
Jul 29, 2021 | 173.41 | 175.82 | 173.41 | 175.24 | 3,337,784 | +2.75(+1.59%) |
Jul 28, 2021 | 172.00 | 173.09 | 170.80 | 172.49 | 3,202,977 | +1.59(+0.93%) |
Jul 27, 2021 | 173.11 | 173.40 | 168.23 | 170.90 | 5,036,850 | -2.89(-1.66%) |
Jul 26, 2021 | 171.11 | 174.47 | 171.07 | 173.79 | 4,892,591 | +1.30(+0.75%) |
Jul 23, 2021 | 170.03 | 172.56 | 168.16 | 172.49 | 6,481,079 | +3.66(+2.17%) |
Jul 22, 2021 | 170.51 | 172.28 | 168.49 | 168.84 | 13,803,945 | -9.48(-5.32%) |
Jul 21, 2021 | 173.00 | 178.32 | 173.01 | 178.32 | 6,939,273 | +5.94(+3.45%) |
Jul 20, 2021 | 171.73 | 173.67 | 170.53 | 172.38 | 4,670,237 | +1.41(+0.82%) |
Jul 19, 2021 | 169.17 | 171.06 | 168.34 | 170.97 | 4,554,937 | +0.11(+0.06%) |
Jul 16, 2021 | 173.76 | 174.65 | 170.51 | 170.86 | 4,724,869 | -1.97(-1.14%) |
Jul 15, 2021 | 174.86 | 175.60 | 172.04 | 172.83 | 4,639,723 | -2.77(-1.58%) |
Jul 14, 2021 | 177.18 | 178.18 | 175.10 | 175.60 | 3,910,779 | +0.07(+0.04%) |
Jul 13, 2021 | 175.56 | 176.68 | 175.08 | 175.53 | 2,935,715 | -0.66(-0.38%) |
Jul 12, 2021 | 174.93 | 176.28 | 174.51 | 176.19 | 4,432,876 | +1.51(+0.87%) |
Jul 09, 2021 | 172.75 | 175.22 | 171.67 | 174.67 | 3,386,793 | +1.86(+1.08%) |
Jul 08, 2021 | 172.18 | 173.78 | 170.18 | 172.81 | 3,428,235 | -1.41(-0.81%) |
Jul 07, 2021 | 176.97 | 177.17 | 173.49 | 174.22 | 2,995,018 | -1.30(-0.74%) |
Jul 06, 2021 | 176.79 | 176.96 | 174.01 | 175.53 | 2,853,571 | -0.93(-0.53%) |
Jul 02, 2021 | 176.84 | 177.00 | 175.26 | 176.46 | 2,603,494 | +1.26(+0.72%) |
Jul 01, 2021 | 176.28 | 176.70 | 174.48 | 175.20 | 3,764,521 | -1.34(-0.76%) |
Jun 30, 2021 | 177.03 | 177.18 | 175.79 | 176.54 | 2,927,603 | -0.53(-0.30%) |
Jun 29, 2021 | 175.82 | 177.19 | 175.28 | 177.07 | 2,296,466 | +1.24(+0.71%) |
Jun 28, 2021 | 173.48 | 176.61 | 173.48 | 175.83 | 3,516,963 | +3.08(+1.79%) |
Jun 25, 2021 | 172.64 | 174.66 | 171.99 | 172.75 | 5,053,575 | -0.40(-0.23%) |
Jun 24, 2021 | 172.64 | 173.23 | 172.09 | 173.15 | 3,133,524 | +2.30(+1.35%) |
Jun 23, 2021 | 171.19 | 172.11 | 170.75 | 170.85 | 2,694,107 | -0.86(-0.50%) |
Jun 22, 2021 | 170.29 | 171.93 | 169.23 | 171.71 | 3,594,389 | +0.85(+0.50%) |
Jun 21, 2021 | 169.15 | 171.34 | 168.33 | 170.85 | 4,107,990 | +2.79(+1.66%) |
Jun 18, 2021 | 170.76 | 171.04 | 167.54 | 168.06 | 8,208,143 | -4.21(-2.44%) |
Jun 17, 2021 | 171.89 | 173.99 | 170.94 | 172.27 | 3,510,044 | -0.07(-0.04%) |
Jun 16, 2021 | 174.34 | 174.88 | 171.03 | 172.34 | 3,657,767 | -0.81(-0.47%) |
Jun 15, 2021 | 174.85 | 175.10 | 172.70 | 173.15 | 2,832,268 | -1.51(-0.87%) |
Jun 14, 2021 | 172.83 | 174.75 | 171.74 | 174.66 | 3,660,395 | +1.46(+0.84%) |
Jun 11, 2021 | 172.66 | 173.27 | 171.62 | 173.21 | 2,515,579 | +0.62(+0.36%) |
Jun 10, 2021 | 171.07 | 173.42 | 170.66 | 172.59 | 3,473,427 | +1.42(+0.83%) |
Jun 09, 2021 | 172.67 | 172.71 | 170.91 | 171.17 | 3,122,911 | -0.44(-0.26%) |
Jun 08, 2021 | 174.40 | 174.40 | 170.85 | 171.61 | 3,337,186 | -1.49(-0.86%) |
Jun 07, 2021 | 173.69 | 174.24 | 172.28 | 173.09 | 2,969,550 | -1.40(-0.80%) |
Jun 04, 2021 | 172.39 | 174.78 | 172.11 | 174.49 | 3,772,161 | +3.74(+2.19%) |
Jun 03, 2021 | 172.31 | 172.46 | 169.74 | 170.75 | 4,580,823 | -4.36(-2.49%) |
Jun 02, 2021 | 173.97 | 175.22 | 172.90 | 175.11 | 3,418,049 | +1.61(+0.93%) |
Jun 01, 2021 | 175.69 | 176.29 | 172.63 | 173.51 | 5,247,529 | -0.75(-0.43%) |
May 28, 2021 | 174.47 | 175.37 | 173.76 | 174.26 | 3,601,865 | +0.63(+0.37%) |
May 27, 2021 | 173.27 | 174.47 | 172.48 | 173.63 | 11,010,232 | +0.71(+0.41%) |
May 26, 2021 | 172.65 | 174.22 | 171.61 | 172.92 | 4,598,564 | -0.34(-0.20%) |
May 25, 2021 | 173.94 | 174.13 | 172.48 | 173.26 | 4,651,462 | +0.04(+0.02%) |
May 24, 2021 | 171.17 | 173.83 | 171.17 | 173.22 | 4,549,827 | +3.38(+1.99%) |
May 21, 2021 | 171.39 | 171.39 | 169.05 | 169.84 | 4,011,126 | -0.27(-0.16%) |
May 20, 2021 | 167.34 | 171.25 | 167.34 | 170.11 | 5,865,822 | +3.29(+1.97%) |
May 19, 2021 | 160.88 | 167.02 | 160.66 | 166.82 | 5,206,948 | +2.62(+1.59%) |
May 18, 2021 | 166.26 | 166.95 | 163.95 | 164.21 | 3,762,572 | -1.80(-1.08%) |
May 17, 2021 | 167.31 | 167.42 | 164.19 | 166.01 | 4,533,980 | -2.24(-1.33%) |
May 14, 2021 | 165.89 | 169.76 | 164.79 | 168.25 | 4,829,395 | +3.93(+2.39%) |
May 13, 2021 | 165.24 | 165.82 | 162.72 | 164.32 | 4,750,708 | +2.19(+1.35%) |
May 12, 2021 | 164.96 | 165.34 | 161.82 | 162.12 | 5,770,940 | -6.06(-3.60%) |
May 11, 2021 | 163.20 | 168.49 | 162.87 | 168.18 | 5,055,842 | +1.06(+0.63%) |
May 10, 2021 | 171.94 | 171.94 | 166.92 | 167.13 | 4,990,331 | -5.24(-3.04%) |
May 07, 2021 | 171.40 | 172.68 | 170.22 | 172.37 | 5,001,473 | +3.20(+1.89%) |
May 06, 2021 | 167.02 | 169.69 | 165.20 | 169.17 | 4,929,713 | +2.41(+1.44%) |
May 05, 2021 | 166.17 | 168.16 | 164.81 | 166.76 | 5,726,661 | +2.41(+1.46%) |
May 04, 2021 | 163.65 | 164.56 | 161.14 | 164.35 | 5,683,842 | +0.22(+0.13%) |
May 03, 2021 | 166.61 | 166.90 | 163.01 | 164.13 | 5,592,744 | -1.58(-0.95%) |
Apr 30, 2021 | 167.25 | 167.90 | 164.45 | 165.71 | 6,746,503 | -3.94(-2.32%) |
Apr 29, 2021 | 167.65 | 169.86 | 166.76 | 169.65 | 4,980,357 | +3.65(+2.20%) |
Apr 28, 2021 | 165.84 | 167.99 | 164.34 | 166.00 | 10,332,932 | -7.66(-4.41%) |
Apr 27, 2021 | 174.43 | 175.76 | 173.27 | 173.66 | 4,230,925 | -1.05(-0.60%) |
Apr 26, 2021 | 172.43 | 175.46 | 171.53 | 174.71 | 4,208,285 | +2.32(+1.35%) |
Apr 23, 2021 | 170.75 | 173.48 | 170.28 | 172.39 | 3,847,131 | +2.76(+1.63%) |
Apr 22, 2021 | 170.42 | 172.36 | 168.69 | 169.63 | 4,220,308 | -2.83(-1.64%) |
Apr 21, 2021 | 171.55 | 172.68 | 168.87 | 172.46 | 5,253,604 | +3.31(+1.96%) |
Apr 20, 2021 | 170.71 | 170.71 | 168.25 | 169.15 | 4,664,811 | -1.63(-0.96%) |
Apr 19, 2021 | 173.79 | 174.47 | 170.47 | 170.78 | 5,842,387 | -4.45(-2.54%) |
Apr 16, 2021 | 176.81 | 177.83 | 174.97 | 175.23 | 6,344,963 | -1.13(-0.64%) |
Apr 15, 2021 | 175.23 | 176.69 | 174.22 | 176.36 | 4,898,042 | +2.59(+1.49%) |
Apr 14, 2021 | 173.89 | 174.84 | 172.56 | 173.77 | 3,893,914 | -0.83(-0.48%) |
Apr 13, 2021 | 175.42 | 176.21 | 173.25 | 174.60 | 4,391,406 | -1.09(-0.62%) |
Apr 12, 2021 | 175.88 | 177.78 | 174.69 | 175.69 | 4,934,306 | -2.74(-1.54%) |
Apr 09, 2021 | 176.49 | 178.54 | 175.97 | 178.43 | 3,425,331 | +0.21(+0.12%) |
Apr 08, 2021 | 179.03 | 179.03 | 176.53 | 178.22 | 3,458,178 | +1.93(+1.09%) |
Apr 07, 2021 | 177.54 | 177.57 | 174.85 | 176.29 | 4,029,455 | -1.37(-0.77%) |
Apr 06, 2021 | 177.32 | 179.71 | 176.24 | 177.66 | 3,841,098 | -2.14(-1.19%) |
Apr 05, 2021 | 177.12 | 180.39 | 176.78 | 179.79 | 4,735,398 | +4.45(+2.54%) |
Apr 01, 2021 | 174.48 | 175.79 | 173.49 | 175.35 | 5,017,898 | +2.80(+1.62%) |
Mar 31, 2021 | 171.28 | 173.88 | 170.30 | 172.55 | 5,944,823 | +2.78(+1.64%) |
Mar 30, 2021 | 172.11 | 172.11 | 168.56 | 169.76 | 4,883,218 | -0.22(-0.13%) |
Mar 29, 2021 | 168.77 | 171.37 | 167.75 | 169.98 | 5,458,734 | -1.84(-1.07%) |
Mar 26, 2021 | 162.29 | 172.44 | 161.61 | 171.82 | 6,969,941 | +8.86(+5.44%) |
Mar 25, 2021 | 162.08 | 163.84 | 158.63 | 162.96 | 5,343,450 | -0.37(-0.23%) |
Mar 24, 2021 | 164.33 | 166.79 | 163.22 | 163.33 | 5,537,586 | +0.11(+0.07%) |
Mar 23, 2021 | 166.08 | 166.69 | 162.25 | 163.22 | 5,135,347 | -1.21(-0.73%) |
Mar 22, 2021 | 162.78 | 165.88 | 162.28 | 164.43 | 4,902,828 | +3.76(+2.34%) |
Mar 19, 2021 | 160.40 | 162.56 | 157.44 | 160.67 | 9,252,218 | +1.48(+0.93%) |
Mar 18, 2021 | 160.83 | 164.13 | 159.08 | 159.19 | 4,616,031 | -4.56(-2.78%) |
Mar 17, 2021 | 160.18 | 164.50 | 159.24 | 163.75 | 4,386,401 | +2.02(+1.25%) |
Mar 16, 2021 | 160.91 | 163.25 | 160.53 | 161.73 | 4,526,410 | +2.04(+1.27%) |
Mar 15, 2021 | 158.38 | 159.86 | 156.81 | 159.69 | 4,246,016 | +1.22(+0.77%) |
Mar 12, 2021 | 157.97 | 158.95 | 155.89 | 158.47 | 3,849,541 | -1.26(-0.79%) |
Mar 11, 2021 | 157.50 | 160.32 | 157.46 | 159.73 | 5,479,413 | +5.05(+3.26%) |
Mar 10, 2021 | 156.50 | 157.95 | 154.58 | 154.68 | 4,677,441 | -0.86(-0.55%) |
Mar 09, 2021 | 152.62 | 156.90 | 151.82 | 155.54 | 8,334,151 | +7.53(+5.09%) |
Mar 08, 2021 | 151.91 | 153.63 | 147.69 | 148.00 | 6,637,249 | -5.32(-3.47%) |
Mar 05, 2021 | 152.96 | 154.14 | 147.93 | 153.33 | 6,222,509 | +4.28(+2.87%) |
Mar 04, 2021 | 155.66 | 155.99 | 147.60 | 149.05 | 9,106,790 | -6.70(-4.30%) |
Mar 03, 2021 | 158.94 | 160.34 | 155.54 | 155.75 | 5,164,368 | -3.93(-2.46%) |
Mar 02, 2021 | 162.12 | 162.20 | 159.00 | 159.67 | 5,916,288 | -2.54(-1.56%) |
Mar 01, 2021 | 159.30 | 162.38 | 158.03 | 162.21 | 5,226,251 | +4.93(+3.13%) |
Feb 26, 2021 | 158.20 | 158.72 | 154.41 | 157.28 | 6,638,175 | +1.59(+1.02%) |
Feb 25, 2021 | 162.97 | 162.97 | 155.26 | 155.69 | 6,678,616 | -8.09(-4.94%) |
Feb 24, 2021 | 156.70 | 164.13 | 155.73 | 163.78 | 5,585,923 | +5.97(+3.78%) |
Feb 23, 2021 | 159.02 | 159.26 | 153.85 | 157.81 | 7,134,697 | -0.22(-0.14%) |
Feb 22, 2021 | 160.69 | 161.53 | 157.66 | 158.03 | 4,803,592 | -4.80(-2.95%) |
Feb 19, 2021 | 162.38 | 163.95 | 161.27 | 162.83 | 4,653,272 | +1.68(+1.04%) |
Feb 18, 2021 | 161.99 | 162.07 | 159.04 | 161.15 | 4,594,906 | -1.84(-1.13%) |
Feb 17, 2021 | 163.63 | 164.53 | 161.01 | 163.00 | 4,726,371 | -2.04(-1.23%) |
Feb 16, 2021 | 164.34 | 165.98 | 163.28 | 165.03 | 4,257,383 | +1.02(+0.62%) |
Feb 12, 2021 | 162.51 | 164.25 | 161.90 | 164.01 | 2,773,847 | +0.38(+0.23%) |
Feb 11, 2021 | 160.69 | 164.02 | 160.18 | 163.63 | 5,230,876 | +4.44(+2.79%) |
Feb 10, 2021 | 159.96 | 160.81 | 157.60 | 159.19 | 3,740,041 | +0.61(+0.39%) |
Feb 09, 2021 | 159.31 | 159.97 | 158.25 | 158.58 | 3,041,234 | -1.31(-0.82%) |
Feb 08, 2021 | 156.43 | 160.13 | 155.98 | 159.88 | 5,035,285 | +4.74(+3.05%) |
Feb 05, 2021 | 157.76 | 158.11 | 153.44 | 155.15 | 4,430,598 | -1.89(-1.20%) |
Feb 04, 2021 | 155.17 | 157.14 | 153.44 | 157.03 | 3,855,200 | +3.12(+2.03%) |
Feb 03, 2021 | 159.57 | 160.01 | 153.84 | 153.91 | 5,496,072 | -5.63(-3.53%) |
Feb 02, 2021 | 157.99 | 160.41 | 157.04 | 159.54 | 5,323,002 | +2.09(+1.33%) |
Feb 01, 2021 | 152.80 | 157.95 | 152.49 | 157.46 | 6,259,469 | +6.18(+4.09%) |
Jan 29, 2021 | 152.28 | 153.38 | 149.75 | 151.27 | 6,538,612 | -2.30(-1.50%) |
Jan 28, 2021 | 152.35 | 155.27 | 149.86 | 153.57 | 7,480,822 | +5.72(+3.87%) |
Jan 27, 2021 | 151.05 | 152.11 | 147.05 | 147.86 | 11,030,650 | -7.75(-4.98%) |
Jan 26, 2021 | 156.15 | 158.16 | 155.45 | 155.61 | 5,873,643 | -1.32(-0.84%) |
Jan 25, 2021 | 157.33 | 158.42 | 154.89 | 156.92 | 5,950,920 | +0.10(+0.06%) |
Jan 22, 2021 | 158.35 | 159.22 | 156.77 | 156.82 | 4,118,066 | -2.08(-1.31%) |
Jan 21, 2021 | 158.28 | 159.24 | 156.19 | 158.90 | 3,949,296 | +1.61(+1.02%) |
Jan 20, 2021 | 158.66 | 158.97 | 156.81 | 157.29 | 4,770,781 | -0.78(-0.49%) |
Jan 19, 2021 | 155.34 | 158.54 | 155.34 | 158.08 | 6,917,820 | +4.54(+2.96%) |
Jan 15, 2021 | 155.16 | 155.26 | 152.07 | 153.54 | 4,115,311 | -2.29(-1.47%) |
Jan 14, 2021 | 155.27 | 156.58 | 154.59 | 155.82 | 3,764,574 | +0.27(+0.17%) |
Jan 13, 2021 | 156.35 | 156.86 | 155.06 | 155.55 | 3,254,582 | -0.81(-0.52%) |
Jan 12, 2021 | 155.44 | 157.59 | 155.15 | 156.36 | 3,753,884 | +0.90(+0.58%) |
Jan 11, 2021 | 154.49 | 156.12 | 153.49 | 155.46 | 5,017,248 | +0.14(+0.09%) |
Jan 08, 2021 | 155.29 | 156.77 | 153.24 | 155.33 | 5,020,997 | +2.92(+1.92%) |
Jan 07, 2021 | 150.03 | 153.09 | 149.57 | 152.40 | 6,251,958 | +3.38(+2.27%) |
Jan 06, 2021 | 147.28 | 151.96 | 147.08 | 149.03 | 5,790,036 | +0.73(+0.50%) |
Jan 05, 2021 | 146.74 | 148.40 | 146.36 | 148.29 | 5,216,668 | +1.08(+0.73%) |
Jan 04, 2021 | 149.37 | 152.31 | 145.88 | 147.21 | 5,134,938 | -1.73(-1.16%) |
Dec 31, 2020 | 148.95 | 148.95 | 148.95 | 2,438,031 | +1.30(+0.88%) | |
Dec 30, 2020 | 146.91 | 148.04 | 146.79 | 147.65 | 2,438,031 | +1.38(+0.94%) |
Dec 29, 2020 | 146.98 | 147.63 | 145.72 | 146.27 | 2,681,006 | -0.26(-0.18%) |
Dec 28, 2020 | 148.61 | 148.61 | 146.11 | 146.53 | 2,357,389 | -0.16(-0.11%) |
Dec 24, 2020 | 145.85 | 146.88 | 145.63 | 146.69 | 1,150,757 | +0.60(+0.41%) |
Dec 23, 2020 | 147.19 | 148.13 | 145.93 | 146.09 | 2,217,596 | -1.40(-0.95%) |
Dec 22, 2020 | 147.19 | 148.34 | 147.07 | 147.49 | 2,910,226 | +0.08(+0.06%) |
Dec 21, 2020 | 146.60 | 147.74 | 144.80 | 147.40 | 3,390,596 | -1.49(-1.00%) |
Dec 18, 2020 | 148.26 | 149.38 | 147.10 | 148.89 | 7,793,482 | +1.25(+0.85%) |
Dec 17, 2020 | 147.84 | 147.93 | 146.48 | 147.64 | 5,788,919 | +0.52(+0.35%) |
Dec 16, 2020 | 147.87 | 148.25 | 146.03 | 147.12 | 3,468,791 | -0.24(-0.16%) |
Dec 15, 2020 | 147.03 | 147.68 | 146.30 | 147.36 | 6,316,490 | +2.05(+1.41%) |
Dec 14, 2020 | 146.51 | 147.69 | 145.19 | 145.31 | 6,605,297 | -0.45(-0.31%) |
Dec 11, 2020 | 145.75 | 146.97 | 144.86 | 145.75 | 4,568,319 | -1.26(-0.86%) |
Dec 10, 2020 | 147.16 | 147.80 | 145.91 | 147.01 | 6,167,131 | -0.69(-0.47%) |
Dec 09, 2020 | 149.55 | 151.07 | 146.98 | 147.70 | 6,164,163 | -3.56(-2.35%) |
Dec 08, 2020 | 150.91 | 151.77 | 149.74 | 151.26 | 3,592,171 | +0.35(+0.23%) |
Dec 07, 2020 | 150.98 | 151.05 | 149.95 | 150.91 | 5,118,841 | -0.21(-0.14%) |
Dec 04, 2020 | 147.93 | 151.19 | 147.49 | 151.12 | 4,122,914 | +4.12(+2.80%) |
Dec 03, 2020 | 148.07 | 149.34 | 146.65 | 147.00 | 5,265,786 | -0.67(-0.46%) |
Dec 02, 2020 | 147.73 | 148.44 | 146.85 | 147.67 | 4,640,541 | -0.70(-0.47%) |