Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 177.07 | 178.74 | 173.17 | 174.66 | 3,294,993 | -3.12(-1.75%) |
Nov 29, 2021 | 173.73 | 178.17 | 173.08 | 177.78 | 2,436,111 | +6.58(+3.84%) |
Nov 26, 2021 | 172.77 | 174.34 | 169.93 | 171.19 | 2,472,709 | -4.90(-2.78%) |
Nov 24, 2021 | 172.81 | 176.18 | 171.09 | 176.09 | 2,138,511 | +1.91(+1.10%) |
Nov 23, 2021 | 174.70 | 175.87 | 173.58 | 174.18 | 2,447,080 | -0.70(-0.40%) |
Nov 22, 2021 | 178.47 | 180.89 | 174.65 | 174.88 | 4,466,896 | -2.57(-1.45%) |
Nov 19, 2021 | 176.99 | 178.66 | 176.11 | 177.46 | 3,440,503 | +0.49(+0.28%) |
Nov 18, 2021 | 177.22 | 177.02 | 176.53 | 176.96 | 2,019,969 | +2.91(+1.67%) |
Nov 17, 2021 | 175.36 | 175.36 | 173.20 | 174.05 | 1,591,707 | -1.22(-0.70%) |
Nov 16, 2021 | 171.91 | 175.59 | 171.70 | 175.27 | 2,034,305 | +2.59(+1.50%) |
Nov 15, 2021 | 174.11 | 174.11 | 170.91 | 172.69 | 2,340,014 | -0.13(-0.07%) |
Nov 12, 2021 | 171.74 | 173.63 | 170.79 | 172.81 | 1,990,332 | +1.67(+0.98%) |
Nov 11, 2021 | 170.37 | 171.55 | 169.05 | 171.14 | 2,304,577 | +3.54(+2.12%) |
Nov 10, 2021 | 169.45 | 167.60 | 3,974,058 | -5.09(-2.95%) | ||
Nov 09, 2021 | 174.41 | 174.61 | 170.83 | 172.69 | 2,748,889 | +0.00(+0.00%) |
Nov 08, 2021 | 171.44 | 173.81 | 170.82 | 172.69 | 2,950,626 | +2.30(+1.35%) |
Nov 05, 2021 | 169.56 | 171.69 | 168.70 | 170.39 | 4,580,216 | +1.87(+1.11%) |
Nov 04, 2021 | 164.87 | 169.27 | 163.97 | 168.51 | 4,121,850 | +5.48(+3.36%) |
Nov 03, 2021 | 161.38 | 163.23 | 160.76 | 163.03 | 2,196,813 | +1.86(+1.15%) |
Nov 02, 2021 | 159.11 | 161.18 | 159.11 | 161.17 | 2,244,186 | +1.98(+1.24%) |
Nov 01, 2021 | 156.82 | 159.23 | 157.32 | 159.19 | 2,572,839 | +2.56(+1.63%) |
Oct 29, 2021 | 154.62 | 156.66 | 156.64 | 2,157,189 | +0.70(+0.45%) | |
Oct 28, 2021 | 154.54 | 155.94 | 3,310,041 | +3.44(+2.26%) | ||
Oct 27, 2021 | 152.67 | 154.29 | 151.96 | 152.50 | 3,258,747 | -1.10(-0.72%) |
Oct 26, 2021 | 154.69 | 153.60 | 1,898,174 | +0.12(+0.07%) | ||
Oct 25, 2021 | 153.22 | 153.49 | 1,701,579 | +1.05(+0.69%) | ||
Oct 22, 2021 | 153.36 | 154.94 | 152.18 | 152.44 | 3,317,368 | -1.73(-1.12%) |
Oct 21, 2021 | 151.65 | 154.37 | 151.59 | 154.17 | 1,316,733 | +1.54(+1.01%) |
Oct 20, 2021 | 152.40 | 153.23 | 151.97 | 152.63 | 1,271,572 | -0.32(-0.21%) |
Oct 19, 2021 | 151.45 | 152.95 | 150.76 | 152.95 | 1,408,182 | +1.85(+1.23%) |
Oct 18, 2021 | 149.00 | 151.15 | 148.15 | 151.10 | 1,366,272 | +1.21(+0.81%) |
Oct 15, 2021 | 149.99 | 150.34 | 149.13 | 149.89 | 1,655,822 | +0.99(+0.67%) |
Oct 14, 2021 | 147.08 | 148.91 | 146.67 | 148.90 | 2,511,146 | +4.48(+3.10%) |
Oct 13, 2021 | 144.63 | 145.31 | 143.94 | 144.42 | 1,774,260 | +0.83(+0.58%) |
Oct 12, 2021 | 146.32 | 146.53 | 142.98 | 143.59 | 3,233,957 | -1.81(-1.25%) |
Oct 11, 2021 | 145.80 | 147.87 | 145.35 | 145.40 | 1,546,431 | -0.98(-0.67%) |
Oct 08, 2021 | 148.43 | 148.62 | 146.26 | 146.38 | 1,689,674 | -1.51(-1.02%) |
Oct 07, 2021 | 148.08 | 149.86 | 147.71 | 147.90 | 1,932,781 | +1.71(+1.17%) |
Oct 06, 2021 | 144.00 | 146.30 | 143.50 | 146.19 | 3,445,514 | +0.57(+0.39%) |
Oct 05, 2021 | 144.14 | 146.63 | 143.90 | 145.62 | 3,187,303 | +2.17(+1.51%) |
Oct 04, 2021 | 146.48 | 146.57 | 143.01 | 143.45 | 4,203,163 | -3.79(-2.58%) |
Oct 01, 2021 | 147.73 | 148.01 | 144.82 | 147.24 | 3,146,347 | +0.10(+0.07%) |
Sep 30, 2021 | 148.60 | 149.57 | 147.11 | 147.15 | 4,579,804 | -0.06(-0.04%) |
Sep 29, 2021 | 149.90 | 150.34 | 146.92 | 147.21 | 6,844,659 | -2.36(-1.58%) |
Sep 28, 2021 | 152.71 | 153.60 | 149.56 | 149.56 | 5,499,607 | -6.09(-3.91%) |
Sep 27, 2021 | 154.36 | 156.26 | 153.45 | 155.65 | 1,353,331 | -0.38(-0.24%) |
Sep 24, 2021 | 155.03 | 156.37 | 154.78 | 156.03 | 1,203,821 | -0.43(-0.28%) |
Sep 23, 2021 | 155.14 | 156.96 | 154.59 | 156.47 | 2,433,144 | +2.06(+1.33%) |
Sep 22, 2021 | 152.46 | 154.77 | 151.90 | 154.41 | 1,322,996 | +3.14(+2.08%) |
Sep 21, 2021 | 151.95 | 152.41 | 149.90 | 151.27 | 2,238,091 | +0.45(+0.30%) |
Sep 20, 2021 | 151.36 | 151.94 | 148.60 | 150.82 | 3,158,814 | -3.83(-2.48%) |
Sep 17, 2021 | 156.74 | 156.74 | 153.95 | 154.65 | 2,452,971 | -2.51(-1.60%) |
Sep 16, 2021 | 155.72 | 157.68 | 155.08 | 157.16 | 1,673,263 | +0.30(+0.19%) |
Sep 15, 2021 | 156.09 | 156.86 | 154.76 | 156.86 | 3,811,327 | +0.90(+0.57%) |
Sep 14, 2021 | 156.35 | 157.15 | 155.25 | 155.96 | 2,610,098 | +0.01(+0.00%) |
Sep 13, 2021 | 156.03 | 156.28 | 153.85 | 155.96 | 2,864,820 | +1.48(+0.96%) |
Sep 10, 2021 | 154.52 | 156.82 | 154.46 | 154.47 | 2,992,207 | +1.22(+0.79%) |
Sep 09, 2021 | 152.62 | 154.16 | 152.53 | 153.26 | 3,963,581 | +0.54(+0.35%) |
Sep 08, 2021 | 153.99 | 154.15 | 151.39 | 152.72 | 3,120,204 | -1.98(-1.28%) |
Sep 07, 2021 | 155.35 | 155.36 | 153.79 | 154.70 | 1,658,427 | -0.57(-0.37%) |
Sep 03, 2021 | 154.15 | 155.88 | 153.80 | 155.27 | 1,371,135 | +1.15(+0.75%) |
Sep 02, 2021 | 154.27 | 154.59 | 153.52 | 154.12 | 1,517,700 | +0.57(+0.37%) |
Sep 01, 2021 | 155.16 | 155.32 | 153.55 | 153.55 | 1,650,682 | -0.84(-0.54%) |
Aug 31, 2021 | 155.80 | 156.00 | 153.18 | 154.39 | 2,130,950 | -1.24(-0.80%) |
Aug 30, 2021 | 155.95 | 157.14 | 155.07 | 155.63 | 2,545,386 | +0.31(+0.20%) |
Aug 27, 2021 | 152.50 | 155.50 | 152.28 | 155.32 | 2,430,690 | +2.91(+1.91%) |
Aug 26, 2021 | 152.09 | 153.00 | 151.16 | 152.41 | 2,308,010 | +0.14(+0.09%) |
Aug 25, 2021 | 151.72 | 153.39 | 151.63 | 152.27 | 2,298,937 | +1.15(+0.76%) |
Aug 24, 2021 | 151.55 | 152.01 | 150.86 | 151.12 | 1,681,214 | +0.00(+0.00%) |
Aug 23, 2021 | 148.51 | 151.32 | 148.51 | 151.12 | 2,204,945 | +4.14(+2.82%) |
Aug 20, 2021 | 146.27 | 147.24 | 145.23 | 146.98 | 1,817,978 | +1.09(+0.75%) |
Aug 19, 2021 | 143.79 | 146.68 | 142.68 | 145.88 | 2,199,280 | +1.19(+0.82%) |
Aug 18, 2021 | 146.43 | 147.33 | 144.51 | 144.70 | 1,899,879 | -1.94(-1.32%) |
Aug 17, 2021 | 148.29 | 148.29 | 145.26 | 146.64 | 1,870,732 | -2.90(-1.94%) |
Aug 16, 2021 | 149.52 | 149.92 | 148.28 | 149.53 | 1,156,425 | -0.56(-0.37%) |
Aug 13, 2021 | 148.81 | 150.11 | 148.68 | 150.09 | 1,071,628 | +0.94(+0.63%) |
Aug 12, 2021 | 150.28 | 150.28 | 147.92 | 149.15 | 1,548,020 | -1.62(-1.07%) |
Aug 11, 2021 | 151.70 | 151.91 | 149.00 | 150.77 | 1,310,959 | -0.52(-0.34%) |
Aug 10, 2021 | 153.29 | 153.56 | 150.19 | 151.29 | 3,660,668 | -1.78(-1.16%) |
Aug 09, 2021 | 154.21 | 154.30 | 152.42 | 153.07 | 1,077,544 | -0.52(-0.34%) |
Aug 06, 2021 | 153.45 | 154.36 | 153.19 | 153.59 | 1,246,487 | -0.77(-0.50%) |
Aug 05, 2021 | 155.07 | 155.44 | 153.48 | 154.36 | 1,435,772 | +0.03(+0.02%) |
Aug 04, 2021 | 153.07 | 155.07 | 152.84 | 154.33 | 1,643,889 | +1.56(+1.02%) |
Aug 03, 2021 | 151.96 | 152.77 | 150.18 | 152.77 | 1,788,270 | +1.17(+0.77%) |
Aug 02, 2021 | 152.11 | 153.50 | 151.25 | 151.60 | 2,895,283 | +0.93(+0.62%) |
Jul 30, 2021 | 148.09 | 150.97 | 148.09 | 150.67 | 2,345,860 | +1.22(+0.82%) |
Jul 29, 2021 | 147.01 | 149.90 | 146.96 | 149.44 | 2,328,744 | +2.99(+2.04%) |
Jul 28, 2021 | 144.63 | 147.07 | 143.93 | 146.46 | 2,314,576 | +2.35(+1.63%) |
Jul 27, 2021 | 146.38 | 146.38 | 141.06 | 144.10 | 2,535,867 | -2.69(-1.84%) |
Jul 26, 2021 | 146.19 | 147.12 | 145.82 | 146.79 | 1,133,969 | +0.05(+0.03%) |
Jul 23, 2021 | 146.69 | 146.89 | 144.94 | 146.75 | 1,326,705 | +0.75(+0.51%) |
Jul 22, 2021 | 146.14 | 146.81 | 144.92 | 146.00 | 1,197,914 | -0.87(-0.59%) |
Jul 21, 2021 | 143.04 | 146.94 | 143.04 | 146.87 | 2,061,740 | +4.38(+3.07%) |
Jul 20, 2021 | 141.26 | 143.58 | 139.49 | 142.50 | 3,235,809 | +1.92(+1.36%) |
Jul 19, 2021 | 138.80 | 140.81 | 138.00 | 140.58 | 4,113,348 | -0.14(-0.10%) |
Jul 16, 2021 | 144.30 | 145.03 | 140.38 | 140.72 | 2,599,445 | -3.13(-2.17%) |
Jul 15, 2021 | 146.40 | 146.54 | 142.76 | 143.85 | 2,685,864 | -3.26(-2.22%) |
Jul 14, 2021 | 148.80 | 150.07 | 146.69 | 147.11 | 2,280,926 | -0.68(-0.46%) |
Jul 13, 2021 | 147.77 | 148.43 | 147.01 | 147.79 | 2,145,330 | -0.59(-0.40%) |
Jul 12, 2021 | 147.13 | 148.39 | 146.57 | 148.39 | 4,092,551 | +1.88(+1.28%) |
Jul 09, 2021 | 144.63 | 146.78 | 143.59 | 146.51 | 1,852,943 | +2.35(+1.63%) |
Jul 08, 2021 | 142.96 | 144.85 | 141.86 | 144.16 | 2,021,719 | -1.88(-1.29%) |
Jul 07, 2021 | 149.21 | 149.23 | 145.42 | 146.03 | 1,908,888 | -2.25(-1.51%) |
Jul 06, 2021 | 148.94 | 149.42 | 146.39 | 148.28 | 2,023,766 | -0.25(-0.17%) |
Jul 02, 2021 | 148.55 | 148.89 | 147.37 | 148.53 | 1,846,875 | +0.90(+0.61%) |
Jul 01, 2021 | 149.63 | 149.63 | 147.13 | 147.63 | 2,288,674 | -2.15(-1.43%) |
Jun 30, 2021 | 149.52 | 150.07 | 148.78 | 149.78 | 1,331,493 | +0.13(+0.08%) |
Jun 29, 2021 | 148.32 | 149.87 | 147.83 | 149.65 | 1,767,664 | +1.16(+0.78%) |
Jun 28, 2021 | 145.93 | 149.11 | 145.93 | 148.49 | 2,680,291 | +3.46(+2.39%) |
Jun 25, 2021 | 146.04 | 146.27 | 144.62 | 145.03 | 1,357,804 | -0.40(-0.27%) |
Jun 24, 2021 | 144.38 | 145.81 | 144.23 | 145.42 | 1,443,862 | +2.43(+1.70%) |
Jun 23, 2021 | 142.76 | 143.80 | 142.71 | 142.99 | 1,909,989 | +0.59(+0.42%) |
Jun 22, 2021 | 141.94 | 142.81 | 141.15 | 142.40 | 1,757,235 | +0.67(+0.47%) |
Jun 21, 2021 | 141.37 | 141.98 | 140.17 | 141.73 | 2,257,703 | +0.52(+0.37%) |
Jun 18, 2021 | 143.68 | 143.78 | 140.43 | 141.21 | 2,921,193 | -3.46(-2.39%) |
Jun 17, 2021 | 142.74 | 145.73 | 142.63 | 144.67 | 3,915,063 | +1.54(+1.08%) |
Jun 16, 2021 | 144.94 | 145.35 | 141.99 | 143.13 | 3,653,872 | -1.25(-0.87%) |
Jun 15, 2021 | 145.29 | 146.18 | 144.01 | 144.38 | 2,413,966 | -1.30(-0.89%) |
Jun 14, 2021 | 144.00 | 145.68 | 143.16 | 145.68 | 3,713,905 | +2.04(+1.42%) |
Jun 11, 2021 | 143.35 | 143.64 | 142.54 | 143.64 | 1,784,407 | +0.72(+0.51%) |
Jun 10, 2021 | 141.52 | 143.47 | 141.22 | 142.92 | 2,188,569 | +1.51(+1.07%) |
Jun 09, 2021 | 142.58 | 142.99 | 141.41 | 141.41 | 2,636,869 | -0.70(-0.49%) |
Jun 08, 2021 | 144.04 | 144.29 | 141.03 | 142.11 | 2,563,443 | -0.82(-0.57%) |
Jun 07, 2021 | 143.36 | 143.62 | 142.09 | 142.92 | 2,403,085 | -1.12(-0.78%) |
Jun 04, 2021 | 141.84 | 144.33 | 141.84 | 144.04 | 2,853,737 | +3.42(+2.43%) |
Jun 03, 2021 | 141.48 | 142.10 | 139.97 | 140.63 | 3,283,438 | -2.46(-1.72%) |
Jun 02, 2021 | 142.11 | 143.67 | 141.66 | 143.09 | 2,164,693 | +0.87(+0.61%) |
Jun 01, 2021 | 143.70 | 144.83 | 141.49 | 142.22 | 3,411,470 | -0.40(-0.28%) |
May 28, 2021 | 141.84 | 143.31 | 141.59 | 142.62 | 2,204,141 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.02 | 140.09 | 141.31 | 3,339,851 | +0.63(+0.45%) |
May 26, 2021 | 140.44 | 141.32 | 139.44 | 140.68 | 2,520,381 | +0.34(+0.24%) |
May 25, 2021 | 140.95 | 141.40 | 139.55 | 140.34 | 4,412,879 | +0.41(+0.30%) |
May 24, 2021 | 137.90 | 140.68 | 137.78 | 139.92 | 3,411,009 | +3.45(+2.53%) |
May 21, 2021 | 138.20 | 138.26 | 136.25 | 136.48 | 5,310,096 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.80 | 134.62 | 137.23 | 5,093,502 | +3.52(+2.63%) |
May 19, 2021 | 128.62 | 133.86 | 128.10 | 133.72 | 4,173,128 | +2.56(+1.95%) |
May 18, 2021 | 133.47 | 133.72 | 131.08 | 131.16 | 2,380,271 | -1.06(-0.81%) |
May 17, 2021 | 132.15 | 132.34 | 130.01 | 132.22 | 3,402,001 | -1.16(-0.87%) |
May 14, 2021 | 131.27 | 134.59 | 129.99 | 133.39 | 4,716,565 | +4.00(+3.09%) |
May 13, 2021 | 129.97 | 131.39 | 128.09 | 129.38 | 4,926,303 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.17 | 127.24 | 127.75 | 7,842,337 | -5.43(-4.07%) |
May 11, 2021 | 128.94 | 133.55 | 128.48 | 133.18 | 6,795,360 | +0.18(+0.13%) |
May 10, 2021 | 137.98 | 137.98 | 132.77 | 133.00 | 6,420,437 | -6.19(-4.45%) |
May 07, 2021 | 138.70 | 140.14 | 138.05 | 139.19 | 2,903,877 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.34 | 134.39 | 137.31 | 3,698,090 | +1.12(+0.82%) |
May 05, 2021 | 137.04 | 137.87 | 135.18 | 136.19 | 4,862,469 | +0.85(+0.63%) |
May 04, 2021 | 135.87 | 135.92 | 132.84 | 135.34 | 6,124,737 | -2.32(-1.69%) |
May 03, 2021 | 140.10 | 140.24 | 136.90 | 137.66 | 3,257,969 | -1.45(-1.04%) |
Apr 30, 2021 | 141.00 | 141.83 | 138.77 | 139.11 | 3,943,627 | -3.99(-2.79%) |
Apr 29, 2021 | 144.20 | 144.28 | 141.02 | 143.10 | 3,271,621 | +0.92(+0.65%) |
Apr 28, 2021 | 143.57 | 143.63 | 142.01 | 142.18 | 2,383,078 | -2.19(-1.52%) |
Apr 27, 2021 | 146.03 | 146.13 | 143.93 | 144.37 | 4,933,172 | -1.09(-0.75%) |
Apr 26, 2021 | 143.03 | 145.64 | 142.77 | 145.46 | 3,616,955 | +2.62(+1.83%) |
Apr 23, 2021 | 140.86 | 143.43 | 140.69 | 142.84 | 4,041,619 | +2.56(+1.82%) |
Apr 22, 2021 | 143.11 | 143.30 | 139.43 | 140.28 | 5,494,263 | -3.12(-2.18%) |
Apr 21, 2021 | 139.85 | 143.46 | 139.27 | 143.41 | 4,370,652 | +3.67(+2.62%) |
Apr 20, 2021 | 141.29 | 141.88 | 138.91 | 139.74 | 5,433,991 | -2.02(-1.43%) |
Apr 19, 2021 | 144.51 | 145.00 | 140.46 | 141.76 | 9,020,875 | -3.83(-2.63%) |
Apr 16, 2021 | 146.27 | 146.57 | 145.27 | 145.59 | 2,743,459 | -0.69(-0.47%) |
Apr 15, 2021 | 145.34 | 146.58 | 144.22 | 146.27 | 5,735,759 | +2.41(+1.67%) |
Apr 14, 2021 | 145.19 | 146.29 | 143.07 | 143.86 | 5,051,736 | -1.60(-1.10%) |
Apr 13, 2021 | 146.80 | 147.01 | 144.01 | 145.46 | 3,365,872 | -0.23(-0.16%) |
Apr 12, 2021 | 146.50 | 146.50 | 144.44 | 145.69 | 2,635,665 | -1.58(-1.07%) |
Apr 09, 2021 | 146.54 | 147.42 | 145.92 | 147.27 | 2,494,688 | -0.46(-0.31%) |
Apr 08, 2021 | 147.64 | 147.90 | 146.38 | 147.74 | 4,325,094 | +1.66(+1.14%) |
Apr 07, 2021 | 146.32 | 146.82 | 144.96 | 146.07 | 3,333,240 | -0.10(-0.07%) |
Apr 06, 2021 | 146.94 | 147.85 | 144.71 | 146.17 | 5,979,042 | -1.65(-1.12%) |
Apr 05, 2021 | 147.28 | 148.25 | 145.51 | 147.82 | 6,577,197 | +2.92(+2.02%) |
Apr 01, 2021 | 142.19 | 144.98 | 142.14 | 144.90 | 7,462,828 | +5.14(+3.68%) |
Mar 31, 2021 | 137.71 | 140.81 | 137.44 | 139.76 | 6,033,474 | +3.33(+2.44%) |
Mar 30, 2021 | 135.67 | 136.71 | 134.81 | 136.42 | 4,309,515 | -0.33(-0.24%) |
Mar 29, 2021 | 137.58 | 138.11 | 135.11 | 136.75 | 6,613,514 | -2.13(-1.53%) |
Mar 26, 2021 | 132.45 | 139.13 | 132.36 | 138.88 | 6,566,948 | +6.53(+4.94%) |
Mar 25, 2021 | 130.16 | 132.99 | 128.82 | 132.35 | 5,640,191 | -0.03(-0.02%) |
Mar 24, 2021 | 136.45 | 137.00 | 132.31 | 132.37 | 6,680,275 | -1.84(-1.37%) |
Mar 23, 2021 | 138.37 | 138.61 | 133.59 | 134.21 | 5,705,416 | -3.62(-2.63%) |
Mar 22, 2021 | 136.64 | 139.45 | 136.12 | 137.84 | 3,166,915 | +2.86(+2.12%) |
Mar 19, 2021 | 133.60 | 136.17 | 131.90 | 134.98 | 6,692,801 | +1.65(+1.24%) |
Mar 18, 2021 | 137.16 | 137.43 | 133.18 | 133.33 | 6,122,390 | -5.75(-4.14%) |
Mar 17, 2021 | 135.46 | 140.18 | 134.43 | 139.09 | 5,840,620 | +1.73(+1.26%) |
Mar 16, 2021 | 137.21 | 139.54 | 136.56 | 137.36 | 6,863,941 | +1.75(+1.29%) |
Mar 15, 2021 | 133.52 | 135.79 | 132.55 | 135.61 | 3,941,205 | +2.80(+2.11%) |
Mar 12, 2021 | 131.76 | 133.05 | 130.82 | 132.81 | 3,190,821 | -1.42(-1.06%) |
Mar 11, 2021 | 132.63 | 134.99 | 131.93 | 134.22 | 3,730,133 | +5.42(+4.21%) |
Mar 10, 2021 | 133.54 | 133.58 | 128.80 | 128.80 | 4,114,137 | -2.48(-1.89%) |
Mar 09, 2021 | 128.08 | 132.16 | 127.70 | 131.28 | 4,177,935 | +7.68(+6.21%) |
Mar 08, 2021 | 130.48 | 131.01 | 123.55 | 123.60 | 7,430,606 | -7.05(-5.40%) |
Mar 05, 2021 | 129.76 | 131.09 | 123.71 | 130.65 | 6,383,160 | +3.81(+3.00%) |
Mar 04, 2021 | 132.83 | 133.45 | 124.96 | 126.84 | 7,311,898 | -6.41(-4.81%) |
Mar 03, 2021 | 137.61 | 137.91 | 132.01 | 133.26 | 4,463,194 | -4.21(-3.06%) |
Mar 02, 2021 | 142.29 | 142.29 | 137.31 | 137.46 | 3,209,205 | -4.25(-3.00%) |
Mar 01, 2021 | 139.42 | 141.86 | 138.36 | 141.71 | 2,345,385 | +4.38(+3.19%) |
Feb 26, 2021 | 136.48 | 138.60 | 133.76 | 137.34 | 4,612,741 | +3.06(+2.28%) |
Feb 25, 2021 | 140.73 | 141.66 | 133.72 | 134.28 | 5,352,449 | -8.11(-5.70%) |
Feb 24, 2021 | 137.05 | 142.54 | 135.82 | 142.39 | 3,181,316 | +4.47(+3.24%) |
Feb 23, 2021 | 136.40 | 138.95 | 132.45 | 137.91 | 4,076,974 | -1.04(-0.75%) |
Feb 22, 2021 | 142.31 | 143.31 | 138.47 | 138.96 | 2,681,006 | -5.22(-3.62%) |
Feb 19, 2021 | 142.92 | 145.04 | 142.63 | 144.18 | 2,281,022 | +3.39(+2.41%) |
Feb 18, 2021 | 140.49 | 141.44 | 139.03 | 140.79 | 2,276,724 | -1.46(-1.03%) |
Feb 17, 2021 | 143.06 | 144.02 | 140.30 | 142.25 | 2,818,380 | -2.48(-1.71%) |
Feb 16, 2021 | 145.45 | 146.25 | 144.11 | 144.73 | 3,184,877 | +0.72(+0.50%) |
Feb 12, 2021 | 141.83 | 144.29 | 141.10 | 144.01 | 1,948,613 | +1.76(+1.24%) |
Feb 11, 2021 | 138.62 | 142.35 | 138.62 | 142.25 | 2,133,885 | +4.76(+3.46%) |
Feb 10, 2021 | 138.35 | 139.07 | 135.72 | 137.49 | 2,246,321 | +0.27(+0.20%) |
Feb 09, 2021 | 137.22 | 138.19 | 136.45 | 137.22 | 1,399,899 | -0.41(-0.29%) |
Feb 08, 2021 | 134.51 | 137.72 | 134.51 | 137.62 | 1,969,183 | +4.01(+3.00%) |
Feb 05, 2021 | 135.54 | 135.54 | 133.41 | 133.61 | 1,479,902 | -0.92(-0.68%) |
Feb 04, 2021 | 133.02 | 134.64 | 132.08 | 134.53 | 1,854,054 | +1.09(+0.82%) |
Feb 03, 2021 | 136.73 | 137.12 | 133.08 | 133.44 | 2,784,945 | -2.77(-2.03%) |
Feb 02, 2021 | 136.27 | 136.38 | 134.37 | 136.21 | 2,458,222 | +2.17(+1.62%) |
Feb 01, 2021 | 131.14 | 134.44 | 130.70 | 134.03 | 1,943,438 | +5.09(+3.95%) |
Jan 29, 2021 | 131.53 | 132.14 | 128.51 | 128.94 | 2,794,359 | -2.29(-1.75%) |
Jan 28, 2021 | 131.00 | 133.11 | 129.97 | 131.23 | 3,409,940 | +2.82(+2.19%) |
Jan 27, 2021 | 133.08 | 133.10 | 127.89 | 128.41 | 5,452,558 | -7.03(-5.19%) |
Jan 26, 2021 | 137.75 | 137.75 | 135.43 | 135.44 | 1,236,563 | -2.24(-1.62%) |
Jan 25, 2021 | 138.63 | 138.99 | 135.03 | 137.68 | 1,703,417 | +0.20(+0.14%) |
Jan 22, 2021 | 138.72 | 139.32 | 137.41 | 137.48 | 1,687,847 | -2.37(-1.70%) |
Jan 21, 2021 | 139.17 | 140.41 | 137.73 | 139.85 | 2,572,677 | +1.99(+1.45%) |
Jan 20, 2021 | 139.86 | 140.33 | 137.54 | 137.86 | 1,871,537 | -0.49(-0.36%) |
Jan 19, 2021 | 135.97 | 138.45 | 135.65 | 138.35 | 2,544,636 | +4.59(+3.43%) |
Jan 15, 2021 | 136.39 | 136.54 | 133.00 | 133.76 | 2,432,504 | -2.78(-2.03%) |
Jan 14, 2021 | 135.37 | 138.11 | 135.37 | 136.54 | 1,769,246 | +2.83(+2.12%) |
Jan 13, 2021 | 134.73 | 135.02 | 133.18 | 133.71 | 1,214,315 | +0.22(+0.16%) |
Jan 12, 2021 | 133.54 | 134.78 | 132.33 | 133.49 | 4,557,528 | +0.80(+0.61%) |
Jan 11, 2021 | 130.22 | 133.74 | 130.12 | 132.69 | 1,649,889 | +1.33(+1.01%) |
Jan 08, 2021 | 133.17 | 133.78 | 129.81 | 131.36 | 2,145,023 | +0.07(+0.05%) |
Jan 07, 2021 | 128.37 | 131.61 | 128.37 | 131.29 | 1,829,647 | +4.77(+3.77%) |
Jan 06, 2021 | 125.54 | 129.00 | 125.36 | 126.52 | 3,248,259 | -0.41(-0.32%) |
Jan 05, 2021 | 124.28 | 126.93 | 124.19 | 126.93 | 1,687,413 | +2.54(+2.04%) |
Jan 04, 2021 | 125.72 | 128.40 | 123.48 | 124.38 | 2,515,524 | -0.52(-0.42%) |
Dec 31, 2020 | 124.91 | 124.91 | 124.91 | 1,173,585 | +0.39(+0.32%) | |
Dec 30, 2020 | 123.14 | 124.72 | 123.02 | 124.51 | 1,173,585 | +2.05(+1.68%) |
Dec 29, 2020 | 123.41 | 123.41 | 121.10 | 122.46 | 1,350,642 | -0.32(-0.26%) |
Dec 28, 2020 | 124.35 | 124.42 | 122.59 | 122.78 | 1,121,650 | -0.14(-0.11%) |
Dec 24, 2020 | 122.47 | 122.97 | 122.10 | 122.91 | 581,032 | +1.09(+0.89%) |
Dec 23, 2020 | 122.95 | 123.15 | 121.72 | 121.82 | 1,269,394 | -0.92(-0.75%) |
Dec 22, 2020 | 122.96 | 123.04 | 121.72 | 122.75 | 676,596 | -0.18(-0.15%) |
Dec 21, 2020 | 121.92 | 123.03 | 120.89 | 122.93 | 1,819,414 | -0.55(-0.45%) |
Dec 18, 2020 | 124.38 | 124.61 | 122.83 | 123.48 | 1,173,904 | -0.74(-0.59%) |
Dec 17, 2020 | 124.80 | 124.80 | 123.67 | 124.22 | 1,250,591 | +0.23(+0.18%) |
Dec 16, 2020 | 124.50 | 124.50 | 123.01 | 123.99 | 1,358,601 | +0.07(+0.06%) |
Dec 15, 2020 | 123.86 | 124.33 | 123.05 | 123.92 | 1,119,118 | +1.70(+1.39%) |
Dec 14, 2020 | 121.99 | 122.95 | 121.72 | 122.21 | 1,327,476 | +1.19(+0.98%) |
Dec 11, 2020 | 121.35 | 121.88 | 119.70 | 121.03 | 1,626,717 | -1.19(-0.97%) |
Dec 10, 2020 | 121.34 | 123.27 | 120.93 | 122.22 | 1,989,775 | -0.17(-0.14%) |
Dec 09, 2020 | 125.46 | 126.29 | 121.64 | 122.39 | 1,974,288 | -3.55(-2.82%) |
Dec 08, 2020 | 125.44 | 126.43 | 124.83 | 125.94 | 1,218,243 | +0.41(+0.32%) |
Dec 07, 2020 | 125.61 | 125.62 | 124.33 | 125.53 | 1,676,664 | +0.63(+0.51%) |
Dec 04, 2020 | 122.13 | 124.97 | 121.94 | 124.90 | 1,644,640 | +3.31(+2.73%) |
Dec 03, 2020 | 122.13 | 122.84 | 121.42 | 121.58 | 1,104,980 | +0.16(+0.13%) |
Dec 02, 2020 | 120.73 | 122.02 | 120.61 | 121.42 | 2,168,145 | +0.36(+0.29%) |