Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 235.01 | 246.82 | 231.42 | 245.51 | 4,347,248 | +4.18(+1.73%) |
Oct 28, 2021 | 228.65 | 241.34 | 228.39 | 241.34 | 1,601,754 | +14.17(+6.24%) |
Oct 27, 2021 | 232.02 | 233.92 | 226.08 | 227.16 | 1,163,321 | -4.32(-1.87%) |
Oct 26, 2021 | 234.70 | 231.49 | 1,143,983 | -3.22(-1.37%) | ||
Oct 25, 2021 | 230.25 | 238.19 | 227.55 | 234.70 | 1,632,002 | +7.77(+3.43%) |
Oct 22, 2021 | 230.82 | 232.99 | 226.36 | 226.93 | 777,412 | -2.60(-1.13%) |
Oct 21, 2021 | 229.29 | 231.13 | 225.84 | 229.53 | 669,796 | -0.99(-0.43%) |
Oct 20, 2021 | 233.67 | 234.26 | 228.03 | 230.52 | 930,097 | -0.77(-0.33%) |
Oct 19, 2021 | 238.95 | 239.53 | 228.46 | 231.28 | 1,091,487 | -0.94(-0.41%) |
Oct 18, 2021 | 223.33 | 233.16 | 223.04 | 232.22 | 1,247,146 | +7.98(+3.56%) |
Oct 15, 2021 | 228.97 | 229.90 | 224.10 | 224.24 | 926,583 | -2.51(-1.11%) |
Oct 14, 2021 | 220.60 | 227.78 | 220.59 | 226.75 | 1,150,661 | +7.52(+3.43%) |
Oct 13, 2021 | 214.18 | 221.74 | 213.59 | 219.24 | 1,036,893 | +6.66(+3.13%) |
Oct 12, 2021 | 213.65 | 214.62 | 210.62 | 212.58 | 721,784 | +2.66(+1.27%) |
Oct 11, 2021 | 210.84 | 214.84 | 209.67 | 209.92 | 758,223 | -0.88(-0.42%) |
Oct 08, 2021 | 217.59 | 218.35 | 209.34 | 210.81 | 1,286,339 | -7.10(-3.26%) |
Oct 07, 2021 | 221.53 | 222.45 | 217.51 | 217.90 | 653,933 | -0.07(-0.03%) |
Oct 06, 2021 | 215.65 | 218.36 | 210.32 | 217.97 | 1,026,118 | -0.02(-0.01%) |
Oct 05, 2021 | 212.73 | 219.39 | 210.89 | 217.99 | 1,070,804 | +7.04(+3.34%) |
Oct 04, 2021 | 214.67 | 215.70 | 208.41 | 210.95 | 1,036,310 | -3.61(-1.68%) |
Oct 01, 2021 | 215.13 | 217.25 | 206.33 | 214.56 | 1,138,812 | -0.08(-0.04%) |
Sep 30, 2021 | 219.22 | 224.32 | 214.51 | 214.64 | 1,040,369 | +0.00(+0.00%) |
Sep 29, 2021 | 214.48 | 216.55 | 212.12 | 214.64 | 755,440 | +2.47(+1.16%) |
Sep 28, 2021 | 214.68 | 215.59 | 210.81 | 212.17 | 1,004,121 | -5.69(-2.61%) |
Sep 27, 2021 | 221.52 | 221.53 | 215.67 | 217.85 | 860,882 | -4.07(-1.83%) |
Sep 24, 2021 | 223.38 | 225.13 | 220.55 | 221.92 | 718,592 | -2.70(-1.20%) |
Sep 23, 2021 | 222.40 | 227.65 | 222.40 | 224.62 | 1,076,388 | +5.75(+2.63%) |
Sep 22, 2021 | 215.35 | 222.16 | 212.72 | 218.86 | 930,819 | +6.66(+3.14%) |
Sep 21, 2021 | 214.31 | 215.99 | 209.31 | 212.21 | 1,029,373 | +0.99(+0.47%) |
Sep 20, 2021 | 212.36 | 213.69 | 206.08 | 211.22 | 2,291,982 | -11.14(-5.01%) |
Sep 17, 2021 | 223.92 | 225.45 | 219.32 | 222.36 | 2,140,293 | -4.31(-1.90%) |
Sep 16, 2021 | 227.70 | 227.96 | 220.89 | 226.68 | 1,349,868 | -2.29(-1.00%) |
Sep 15, 2021 | 225.62 | 231.53 | 225.47 | 228.97 | 1,501,387 | +3.43(+1.52%) |
Sep 14, 2021 | 227.23 | 229.97 | 223.84 | 225.53 | 1,351,340 | +1.31(+0.59%) |
Sep 13, 2021 | 237.73 | 237.96 | 217.69 | 224.22 | 2,576,647 | -11.78(-4.99%) |
Sep 10, 2021 | 244.49 | 247.67 | 235.81 | 236.00 | 1,570,494 | -2.19(-0.92%) |
Sep 09, 2021 | 232.90 | 242.62 | 232.64 | 238.20 | 1,196,019 | +4.04(+1.73%) |
Sep 08, 2021 | 238.53 | 238.53 | 230.30 | 234.16 | 1,229,675 | +0.49(+0.21%) |
Sep 07, 2021 | 235.84 | 236.69 | 233.04 | 233.67 | 1,065,142 | -3.01(-1.27%) |
Sep 03, 2021 | 238.25 | 240.28 | 234.53 | 236.68 | 879,339 | -2.12(-0.89%) |
Sep 02, 2021 | 234.86 | 243.38 | 234.86 | 238.80 | 1,118,108 | +4.73(+2.02%) |
Sep 01, 2021 | 231.67 | 236.13 | 228.66 | 234.08 | 944,287 | +2.41(+1.04%) |
Aug 31, 2021 | 231.93 | 232.02 | 225.64 | 231.67 | 851,351 | -0.23(-0.10%) |
Aug 30, 2021 | 235.55 | 239.19 | 231.81 | 231.90 | 1,144,199 | +0.32(+0.14%) |
Aug 27, 2021 | 227.71 | 232.76 | 227.71 | 231.58 | 1,006,601 | +5.82(+2.58%) |
Aug 26, 2021 | 227.91 | 231.34 | 225.51 | 225.76 | 927,239 | -3.40(-1.48%) |
Aug 25, 2021 | 224.63 | 235.39 | 222.63 | 229.15 | 1,874,253 | +4.86(+2.17%) |
Aug 24, 2021 | 223.24 | 224.39 | 217.29 | 224.29 | 1,235,043 | +1.23(+0.55%) |
Aug 23, 2021 | 220.31 | 225.31 | 217.80 | 223.06 | 1,583,853 | +8.08(+3.76%) |
Aug 20, 2021 | 209.24 | 215.79 | 209.15 | 214.97 | 1,141,266 | +6.19(+2.97%) |
Aug 19, 2021 | 206.58 | 212.42 | 206.01 | 208.78 | 1,391,118 | -4.29(-2.01%) |
Aug 18, 2021 | 212.66 | 216.93 | 210.54 | 213.07 | 966,905 | +1.25(+0.59%) |
Aug 17, 2021 | 216.64 | 218.96 | 206.25 | 211.81 | 2,182,015 | -9.25(-4.18%) |
Aug 16, 2021 | 227.47 | 227.47 | 216.61 | 221.06 | 2,195,836 | -9.12(-3.96%) |
Aug 13, 2021 | 232.86 | 234.82 | 228.16 | 230.18 | 868,002 | -1.29(-0.56%) |
Aug 12, 2021 | 230.56 | 232.47 | 225.49 | 231.47 | 1,114,396 | +0.54(+0.23%) |
Aug 11, 2021 | 234.86 | 236.88 | 222.86 | 230.94 | 1,958,543 | -2.97(-1.27%) |
Aug 10, 2021 | 227.32 | 236.83 | 227.32 | 233.91 | 2,020,184 | +7.49(+3.31%) |
Aug 09, 2021 | 219.90 | 227.55 | 215.37 | 226.42 | 1,456,608 | +4.57(+2.06%) |
Aug 06, 2021 | 216.27 | 222.52 | 210.41 | 221.85 | 1,687,482 | +7.92(+3.70%) |
Aug 05, 2021 | 205.37 | 221.38 | 203.85 | 213.94 | 2,559,493 | +11.53(+5.69%) |
Aug 04, 2021 | 204.62 | 207.50 | 201.66 | 202.41 | 1,179,066 | -0.14(-0.07%) |
Aug 03, 2021 | 200.40 | 203.36 | 197.23 | 202.55 | 1,069,841 | +0.08(+0.04%) |
Aug 02, 2021 | 203.90 | 204.48 | 200.25 | 202.47 | 1,134,168 | +0.84(+0.42%) |
Jul 30, 2021 | 198.48 | 203.14 | 197.19 | 201.63 | 1,590,499 | +3.15(+1.59%) |
Jul 29, 2021 | 192.97 | 206.48 | 191.62 | 198.48 | 2,604,995 | +8.10(+4.26%) |
Jul 28, 2021 | 185.94 | 191.31 | 185.32 | 190.37 | 791,882 | +5.43(+2.94%) |
Jul 27, 2021 | 187.47 | 187.88 | 180.99 | 184.94 | 1,223,299 | -5.72(-3.00%) |
Jul 26, 2021 | 186.91 | 190.75 | 186.44 | 190.67 | 1,060,707 | +4.39(+2.36%) |
Jul 23, 2021 | 187.96 | 189.53 | 182.26 | 186.27 | 925,349 | -2.36(-1.25%) |
Jul 22, 2021 | 187.83 | 190.17 | 185.24 | 188.63 | 828,821 | +2.49(+1.33%) |
Jul 21, 2021 | 189.84 | 194.08 | 185.18 | 186.15 | 1,865,655 | +2.91(+1.59%) |
Jul 20, 2021 | 175.17 | 184.67 | 174.75 | 183.24 | 1,296,065 | +8.97(+5.15%) |
Jul 19, 2021 | 169.31 | 175.80 | 166.59 | 174.27 | 1,794,934 | -2.53(-1.43%) |
Jul 16, 2021 | 183.00 | 184.89 | 175.62 | 176.79 | 999,529 | -5.06(-2.78%) |
Jul 15, 2021 | 178.74 | 186.24 | 178.74 | 181.85 | 1,511,019 | +3.24(+1.81%) |
Jul 14, 2021 | 181.53 | 186.45 | 177.46 | 178.61 | 1,150,782 | -2.29(-1.27%) |
Jul 13, 2021 | 181.92 | 184.94 | 180.11 | 180.90 | 1,123,098 | -2.57(-1.40%) |
Jul 12, 2021 | 172.93 | 188.64 | 172.24 | 183.47 | 3,732,214 | +11.72(+6.83%) |
Jul 09, 2021 | 166.85 | 172.54 | 165.87 | 171.75 | 1,343,152 | +7.44(+4.53%) |
Jul 08, 2021 | 162.14 | 164.84 | 159.70 | 164.31 | 747,545 | -2.08(-1.25%) |
Jul 07, 2021 | 164.40 | 167.93 | 163.22 | 166.40 | 757,326 | +1.45(+0.88%) |
Jul 06, 2021 | 167.34 | 167.49 | 163.00 | 164.95 | 680,406 | -2.05(-1.22%) |
Jul 02, 2021 | 168.45 | 168.82 | 166.25 | 167.00 | 512,397 | -1.35(-0.80%) |
Jul 01, 2021 | 166.36 | 168.55 | 165.74 | 168.34 | 691,814 | +3.49(+2.12%) |
Jun 30, 2021 | 163.09 | 164.99 | 162.81 | 164.85 | 602,155 | +0.90(+0.55%) |
Jun 29, 2021 | 166.36 | 166.88 | 163.28 | 163.95 | 619,457 | -1.48(-0.89%) |
Jun 28, 2021 | 164.24 | 167.28 | 162.41 | 165.43 | 685,419 | +2.23(+1.37%) |
Jun 25, 2021 | 164.34 | 166.22 | 162.54 | 163.20 | 1,684,802 | +0.78(+0.48%) |
Jun 24, 2021 | 162.73 | 162.73 | 159.52 | 162.41 | 858,974 | +2.25(+1.41%) |
Jun 23, 2021 | 159.20 | 162.30 | 159.20 | 160.16 | 716,439 | +2.04(+1.29%) |
Jun 22, 2021 | 157.94 | 158.94 | 155.52 | 158.12 | 821,054 | +0.17(+0.11%) |
Jun 21, 2021 | 156.50 | 159.04 | 156.03 | 157.95 | 1,049,391 | +3.37(+2.18%) |
Jun 18, 2021 | 157.02 | 159.17 | 154.44 | 154.59 | 1,377,827 | -5.77(-3.60%) |
Jun 17, 2021 | 160.63 | 161.38 | 155.76 | 160.36 | 1,258,640 | -1.38(-0.85%) |
Jun 16, 2021 | 161.55 | 162.85 | 159.28 | 161.74 | 721,614 | -0.73(-0.45%) |
Jun 15, 2021 | 164.89 | 165.12 | 159.46 | 162.47 | 1,019,922 | -2.26(-1.37%) |
Jun 14, 2021 | 166.00 | 166.74 | 163.63 | 164.73 | 483,956 | -1.80(-1.08%) |
Jun 11, 2021 | 165.30 | 166.74 | 163.97 | 166.53 | 695,818 | +2.35(+1.43%) |
Jun 10, 2021 | 170.56 | 170.56 | 163.76 | 164.19 | 803,667 | -6.07(-3.56%) |
Jun 09, 2021 | 171.23 | 171.91 | 169.38 | 170.25 | 936,590 | -1.60(-0.93%) |
Jun 08, 2021 | 167.26 | 173.39 | 166.62 | 171.85 | 839,591 | +5.11(+3.06%) |
Jun 07, 2021 | 169.89 | 170.10 | 164.55 | 166.75 | 776,960 | -2.70(-1.59%) |
Jun 04, 2021 | 165.07 | 169.73 | 164.91 | 169.44 | 649,431 | +5.24(+3.19%) |
Jun 03, 2021 | 164.96 | 165.99 | 161.87 | 164.20 | 550,626 | -2.14(-1.29%) |
Jun 02, 2021 | 167.00 | 168.18 | 164.76 | 166.34 | 665,646 | -1.05(-0.62%) |
Jun 01, 2021 | 165.99 | 169.68 | 165.50 | 167.38 | 1,312,229 | +4.25(+2.60%) |
May 28, 2021 | 164.51 | 165.17 | 161.32 | 163.14 | 768,098 | -1.44(-0.88%) |
May 27, 2021 | 160.15 | 165.69 | 158.54 | 164.58 | 2,414,577 | +6.21(+3.92%) |
May 26, 2021 | 154.29 | 158.41 | 154.25 | 158.37 | 587,825 | +4.08(+2.65%) |
May 25, 2021 | 156.65 | 157.95 | 153.76 | 154.29 | 821,217 | -1.53(-0.98%) |
May 24, 2021 | 156.76 | 157.00 | 150.58 | 155.82 | 567,077 | +0.01(+0.01%) |
May 21, 2021 | 155.68 | 158.44 | 155.10 | 155.81 | 1,108,931 | +1.55(+1.01%) |
May 20, 2021 | 152.96 | 154.56 | 150.79 | 154.26 | 738,550 | +0.99(+0.64%) |
May 19, 2021 | 151.34 | 154.03 | 148.98 | 153.27 | 753,971 | -2.31(-1.49%) |
May 18, 2021 | 155.20 | 158.08 | 153.22 | 155.59 | 926,814 | +1.52(+0.99%) |
May 17, 2021 | 158.66 | 159.94 | 151.82 | 154.06 | 1,064,833 | -5.88(-3.68%) |
May 14, 2021 | 155.37 | 161.09 | 155.11 | 159.94 | 839,991 | +5.98(+3.88%) |
May 13, 2021 | 154.32 | 156.93 | 151.59 | 153.97 | 699,368 | +3.02(+2.00%) |
May 12, 2021 | 154.76 | 155.74 | 150.45 | 150.95 | 1,047,004 | -5.76(-3.68%) |
May 11, 2021 | 150.52 | 157.10 | 150.05 | 156.71 | 615,534 | +1.00(+0.64%) |
May 10, 2021 | 159.53 | 161.24 | 155.43 | 155.72 | 1,156,032 | -3.16(-1.99%) |
May 07, 2021 | 150.81 | 159.28 | 150.36 | 158.88 | 1,142,886 | +9.64(+6.46%) |
May 06, 2021 | 154.02 | 155.37 | 146.46 | 149.24 | 2,615,354 | -13.96(-8.55%) |
May 05, 2021 | 162.06 | 164.60 | 159.73 | 163.20 | 1,015,707 | +4.92(+3.11%) |
May 04, 2021 | 159.65 | 160.05 | 154.80 | 158.28 | 972,063 | -3.79(-2.34%) |
May 03, 2021 | 165.51 | 165.98 | 161.56 | 162.07 | 667,805 | -2.13(-1.30%) |
Apr 30, 2021 | 161.50 | 165.06 | 161.30 | 164.20 | 1,405,684 | +0.54(+0.33%) |
Apr 29, 2021 | 166.99 | 167.81 | 160.49 | 163.66 | 790,324 | -1.74(-1.05%) |
Apr 28, 2021 | 164.77 | 166.62 | 163.23 | 165.40 | 608,281 | -0.34(-0.21%) |
Apr 27, 2021 | 165.01 | 167.55 | 163.51 | 165.74 | 971,786 | -0.80(-0.48%) |
Apr 26, 2021 | 158.91 | 167.90 | 158.18 | 166.54 | 1,383,901 | +9.12(+5.79%) |
Apr 23, 2021 | 152.37 | 163.90 | 151.02 | 157.42 | 1,616,972 | +5.30(+3.49%) |
Apr 22, 2021 | 152.32 | 156.10 | 150.00 | 152.12 | 1,452,193 | +2.69(+1.80%) |
Apr 21, 2021 | 144.37 | 149.53 | 143.06 | 149.44 | 707,255 | +4.42(+3.05%) |
Apr 20, 2021 | 152.37 | 152.64 | 143.31 | 145.01 | 1,098,047 | -8.77(-5.70%) |
Apr 19, 2021 | 151.77 | 155.99 | 151.13 | 153.78 | 1,289,796 | +5.34(+3.60%) |
Apr 16, 2021 | 148.25 | 149.39 | 147.34 | 148.44 | 745,499 | +1.48(+1.01%) |
Apr 15, 2021 | 150.39 | 150.68 | 145.59 | 146.96 | 1,061,757 | -2.36(-1.58%) |
Apr 14, 2021 | 145.22 | 150.83 | 144.73 | 149.32 | 1,131,446 | +4.25(+2.93%) |
Apr 13, 2021 | 144.53 | 145.75 | 142.50 | 145.07 | 1,087,553 | +0.85(+0.59%) |
Apr 12, 2021 | 143.87 | 144.83 | 142.20 | 144.22 | 812,266 | +0.38(+0.26%) |
Apr 09, 2021 | 142.75 | 144.02 | 141.40 | 143.84 | 654,449 | +1.12(+0.79%) |
Apr 08, 2021 | 141.52 | 143.38 | 140.86 | 142.72 | 873,248 | +2.41(+1.72%) |
Apr 07, 2021 | 148.99 | 149.28 | 139.88 | 140.31 | 1,322,793 | -8.97(-6.01%) |
Apr 06, 2021 | 145.98 | 150.07 | 145.53 | 149.28 | 909,464 | +2.61(+1.78%) |
Apr 05, 2021 | 149.85 | 150.21 | 145.48 | 146.67 | 794,717 | -0.51(-0.34%) |
Apr 01, 2021 | 144.69 | 148.23 | 144.06 | 147.18 | 1,153,327 | +4.52(+3.17%) |
Mar 31, 2021 | 143.66 | 144.97 | 142.26 | 142.66 | 2,038,119 | +0.70(+0.50%) |
Mar 30, 2021 | 142.75 | 143.10 | 140.43 | 141.96 | 1,380,503 | -1.00(-0.70%) |
Mar 29, 2021 | 146.09 | 146.09 | 141.97 | 142.95 | 777,135 | -3.89(-2.65%) |
Mar 26, 2021 | 147.44 | 147.44 | 143.18 | 146.85 | 739,968 | +1.44(+0.99%) |
Mar 25, 2021 | 142.00 | 145.78 | 138.59 | 145.41 | 987,539 | +2.25(+1.57%) |
Mar 24, 2021 | 144.53 | 147.53 | 143.10 | 143.17 | 1,064,904 | +0.16(+0.11%) |
Mar 23, 2021 | 147.26 | 148.45 | 142.00 | 143.01 | 783,339 | -5.55(-3.73%) |
Mar 22, 2021 | 148.02 | 149.39 | 145.24 | 148.56 | 758,220 | +0.63(+0.43%) |
Mar 19, 2021 | 149.09 | 149.79 | 145.13 | 147.92 | 1,711,094 | -1.00(-0.67%) |
Mar 18, 2021 | 151.80 | 154.81 | 148.81 | 148.92 | 1,359,083 | -3.31(-2.17%) |
Mar 17, 2021 | 149.65 | 153.14 | 148.00 | 152.23 | 1,038,885 | +0.54(+0.35%) |
Mar 16, 2021 | 156.15 | 156.15 | 150.67 | 151.69 | 980,753 | -3.39(-2.18%) |
Mar 15, 2021 | 152.40 | 155.97 | 152.40 | 155.08 | 721,926 | +1.51(+0.99%) |
Mar 12, 2021 | 156.28 | 158.11 | 152.17 | 153.57 | 1,008,713 | -3.90(-2.47%) |
Mar 11, 2021 | 152.61 | 158.18 | 150.60 | 157.46 | 1,627,721 | +9.14(+6.16%) |
Mar 10, 2021 | 145.73 | 152.23 | 145.25 | 148.32 | 1,988,837 | +6.36(+4.48%) |
Mar 09, 2021 | 140.16 | 144.46 | 138.59 | 141.96 | 1,251,532 | +4.95(+3.61%) |
Mar 08, 2021 | 141.19 | 142.87 | 136.59 | 137.02 | 1,358,369 | -3.11(-2.22%) |
Mar 05, 2021 | 140.50 | 140.81 | 130.33 | 140.12 | 1,454,575 | +2.31(+1.67%) |
Mar 04, 2021 | 142.13 | 142.82 | 133.54 | 137.82 | 2,989,497 | -5.35(-3.73%) |
Mar 03, 2021 | 149.89 | 150.65 | 142.90 | 143.16 | 1,562,840 | -6.54(-4.37%) |
Mar 02, 2021 | 149.87 | 154.49 | 149.37 | 149.71 | 1,356,111 | +0.75(+0.50%) |
Mar 01, 2021 | 155.87 | 157.07 | 147.54 | 148.96 | 2,449,384 | -4.15(-2.71%) |
Feb 26, 2021 | 148.99 | 154.76 | 147.86 | 153.11 | 1,764,465 | +3.63(+2.43%) |
Feb 25, 2021 | 157.26 | 158.65 | 147.94 | 149.47 | 1,360,356 | -7.23(-4.61%) |
Feb 24, 2021 | 150.44 | 157.90 | 148.80 | 156.70 | 1,864,148 | +6.12(+4.06%) |
Feb 23, 2021 | 146.29 | 151.21 | 137.46 | 150.58 | 2,375,902 | -1.82(-1.19%) |
Feb 22, 2021 | 150.12 | 155.71 | 149.59 | 152.40 | 2,378,441 | +0.31(+0.20%) |
Feb 19, 2021 | 140.98 | 152.88 | 140.72 | 152.09 | 3,829,888 | +14.33(+10.40%) |
Feb 18, 2021 | 146.55 | 147.30 | 137.06 | 137.77 | 4,184,837 | -15.59(-10.17%) |
Feb 17, 2021 | 158.38 | 158.51 | 150.31 | 153.36 | 2,373,304 | -4.61(-2.92%) |
Feb 16, 2021 | 166.05 | 166.88 | 157.45 | 157.97 | 1,918,285 | -2.38(-1.48%) |
Feb 12, 2021 | 160.18 | 161.62 | 156.87 | 160.34 | 1,632,623 | +4.67(+3.00%) |
Feb 11, 2021 | 152.01 | 156.26 | 150.49 | 155.68 | 1,493,277 | +3.70(+2.44%) |
Feb 10, 2021 | 157.05 | 157.58 | 151.06 | 151.98 | 1,525,367 | -2.57(-1.66%) |
Feb 09, 2021 | 156.17 | 157.07 | 151.74 | 154.55 | 1,578,371 | -2.80(-1.78%) |
Feb 08, 2021 | 155.82 | 159.58 | 154.67 | 157.34 | 2,590,841 | +4.28(+2.79%) |
Feb 05, 2021 | 152.90 | 154.95 | 150.31 | 153.07 | 5,103,540 | +2.21(+1.47%) |
Feb 04, 2021 | 148.95 | 152.41 | 147.68 | 150.86 | 8,613,158 | -6.80(-4.31%) |
Feb 03, 2021 | 162.15 | 166.65 | 156.22 | 157.65 | 2,330,305 | -7.18(-4.35%) |
Feb 02, 2021 | 165.03 | 167.17 | 163.34 | 164.83 | 1,207,028 | +2.80(+1.73%) |
Feb 01, 2021 | 161.45 | 163.52 | 159.05 | 162.03 | 1,266,981 | +3.61(+2.28%) |
Jan 29, 2021 | 160.77 | 165.04 | 156.23 | 158.41 | 3,217,398 | -3.61(-2.23%) |
Jan 28, 2021 | 166.17 | 166.68 | 159.60 | 162.03 | 1,751,086 | -2.42(-1.47%) |
Jan 27, 2021 | 165.81 | 166.15 | 157.15 | 164.44 | 2,985,136 | -6.36(-3.72%) |
Jan 26, 2021 | 173.18 | 174.16 | 168.12 | 170.80 | 1,443,829 | -1.50(-0.87%) |
Jan 25, 2021 | 169.46 | 174.81 | 167.59 | 172.30 | 1,409,041 | +3.13(+1.85%) |
Jan 22, 2021 | 168.72 | 170.31 | 166.70 | 169.18 | 2,089,039 | -2.63(-1.53%) |
Jan 21, 2021 | 176.76 | 177.24 | 169.87 | 171.80 | 1,356,749 | -3.68(-2.10%) |
Jan 20, 2021 | 182.62 | 183.43 | 174.70 | 175.49 | 1,441,862 | -4.93(-2.73%) |
Jan 19, 2021 | 176.28 | 180.78 | 173.73 | 180.41 | 1,560,854 | +4.98(+2.84%) |
Jan 15, 2021 | 175.30 | 178.98 | 173.10 | 175.44 | 1,228,677 | -2.17(-1.22%) |
Jan 14, 2021 | 175.79 | 179.28 | 175.79 | 177.61 | 1,065,103 | +2.39(+1.36%) |
Jan 13, 2021 | 178.12 | 178.21 | 173.36 | 175.22 | 1,521,024 | -2.51(-1.41%) |
Jan 12, 2021 | 172.66 | 178.36 | 171.89 | 177.74 | 1,699,607 | +5.07(+2.94%) |
Jan 11, 2021 | 174.13 | 175.30 | 168.89 | 172.66 | 3,018,774 | -6.63(-3.70%) |
Jan 08, 2021 | 179.67 | 182.05 | 174.00 | 179.29 | 1,703,781 | +0.10(+0.05%) |
Jan 07, 2021 | 178.69 | 182.36 | 175.84 | 179.20 | 3,025,619 | +8.67(+5.08%) |
Jan 06, 2021 | 161.18 | 173.93 | 161.18 | 170.53 | 3,422,276 | +11.85(+7.47%) |
Jan 05, 2021 | 148.68 | 162.43 | 148.68 | 158.68 | 2,696,980 | +10.03(+6.75%) |
Jan 04, 2021 | 148.91 | 152.67 | 146.37 | 148.65 | 2,976,444 | +4.98(+3.46%) |
Dec 31, 2020 | 143.67 | 143.67 | 143.67 | 1,069,024 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.30 | 147.67 | 143.90 | 145.39 | 1,069,024 | +2.99(+2.10%) |
Dec 29, 2020 | 145.58 | 146.00 | 140.96 | 142.40 | 1,142,588 | -3.41(-2.34%) |
Dec 28, 2020 | 147.44 | 149.47 | 145.69 | 145.81 | 1,260,246 | +0.08(+0.05%) |
Dec 24, 2020 | 145.99 | 146.44 | 144.41 | 145.73 | 500,465 | -0.26(-0.18%) |
Dec 23, 2020 | 143.99 | 148.83 | 143.41 | 146.00 | 1,764,173 | +3.55(+2.49%) |
Dec 22, 2020 | 139.69 | 144.13 | 138.93 | 142.45 | 1,328,863 | +4.14(+2.99%) |
Dec 21, 2020 | 132.24 | 138.47 | 131.88 | 138.31 | 1,212,530 | +3.04(+2.25%) |
Dec 18, 2020 | 133.91 | 135.65 | 133.47 | 135.27 | 2,513,316 | +1.38(+1.03%) |
Dec 17, 2020 | 133.66 | 134.37 | 130.65 | 133.89 | 1,157,929 | +1.66(+1.25%) |
Dec 16, 2020 | 135.07 | 136.34 | 131.99 | 132.24 | 933,146 | -2.10(-1.57%) |
Dec 15, 2020 | 133.20 | 134.61 | 131.49 | 134.34 | 1,245,848 | +3.28(+2.50%) |
Dec 14, 2020 | 136.89 | 137.32 | 130.75 | 131.06 | 1,424,039 | -3.97(-2.94%) |
Dec 11, 2020 | 136.49 | 138.23 | 133.04 | 135.03 | 988,199 | -2.71(-1.97%) |
Dec 10, 2020 | 137.32 | 139.95 | 136.55 | 137.74 | 1,132,426 | -0.72(-0.52%) |
Dec 09, 2020 | 139.95 | 141.91 | 136.59 | 138.45 | 1,487,142 | -1.36(-0.97%) |
Dec 08, 2020 | 135.21 | 139.98 | 134.23 | 139.81 | 919,065 | +3.84(+2.82%) |
Dec 07, 2020 | 135.43 | 136.99 | 134.13 | 135.98 | 1,155,039 | +0.76(+0.56%) |
Dec 04, 2020 | 128.70 | 135.23 | 128.41 | 135.22 | 1,192,263 | +7.28(+5.69%) |
Dec 03, 2020 | 131.43 | 132.31 | 127.00 | 127.94 | 2,027,057 | -3.43(-2.61%) |
Dec 02, 2020 | 130.95 | 132.09 | 128.36 | 131.36 | 1,622,758 | -0.61(-0.46%) |
Dec 01, 2020 | 133.55 | 134.22 | 130.95 | 131.97 | 1,770,704 | -0.09(-0.07%) |
Nov 30, 2020 | 133.31 | 133.55 | 130.31 | 132.06 | 1,128,521 | -1.64(-1.23%) |
Nov 27, 2020 | 132.50 | 134.22 | 132.34 | 133.70 | 547,020 | +2.85(+2.17%) |
Nov 25, 2020 | 131.31 | 132.50 | 129.41 | 130.86 | 1,159,522 | -2.46(-1.84%) |
Nov 24, 2020 | 131.77 | 133.75 | 130.43 | 133.31 | 1,470,464 | +3.11(+2.39%) |
Nov 23, 2020 | 125.58 | 130.89 | 125.32 | 130.21 | 1,448,090 | +5.99(+4.82%) |
Nov 20, 2020 | 122.38 | 124.81 | 121.89 | 124.22 | 770,749 | +2.03(+1.66%) |
Nov 19, 2020 | 122.39 | 122.86 | 118.93 | 122.19 | 1,171,552 | -0.72(-0.58%) |
Nov 18, 2020 | 124.27 | 126.47 | 122.89 | 122.90 | 896,574 | -1.37(-1.10%) |
Nov 17, 2020 | 123.86 | 124.90 | 120.83 | 124.27 | 1,960,835 | -0.94(-0.75%) |
Nov 16, 2020 | 119.47 | 125.44 | 119.47 | 125.22 | 1,571,236 | +6.26(+5.26%) |
Nov 13, 2020 | 115.50 | 119.44 | 114.30 | 118.96 | 1,045,238 | +3.73(+3.24%) |
Nov 12, 2020 | 114.12 | 117.22 | 113.29 | 115.23 | 864,058 | +0.07(+0.06%) |
Nov 11, 2020 | 114.11 | 116.53 | 113.15 | 115.16 | 908,013 | +0.62(+0.54%) |
Nov 10, 2020 | 112.67 | 114.90 | 109.82 | 114.54 | 1,281,044 | +1.17(+1.03%) |
Nov 09, 2020 | 112.67 | 117.34 | 111.50 | 113.38 | 2,201,660 | +4.38(+4.02%) |
Nov 06, 2020 | 101.82 | 110.07 | 99.85 | 109.00 | 2,686,401 | +6.53(+6.37%) |
Nov 05, 2020 | 93.29 | 103.27 | 90.33 | 102.47 | 3,327,087 | +11.72(+12.92%) |
Nov 04, 2020 | 94.72 | 94.72 | 90.42 | 90.75 | 1,705,948 | -4.07(-4.29%) |
Nov 03, 2020 | 93.97 | 95.46 | 93.57 | 94.81 | 1,000,091 | +0.76(+0.81%) |