Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 234.14 | 245.91 | 230.56 | 244.61 | 4,363,375 | +4.16(+1.73%) |
Oct 28, 2021 | 227.80 | 240.45 | 227.55 | 240.45 | 1,607,696 | +14.12(+6.24%) |
Oct 27, 2021 | 231.16 | 233.05 | 225.24 | 226.32 | 1,167,636 | -4.31(-1.87%) |
Oct 26, 2021 | 233.84 | 230.63 | 1,148,227 | -3.20(-1.37%) | ||
Oct 25, 2021 | 229.40 | 237.31 | 226.71 | 233.84 | 1,638,056 | +7.74(+3.43%) |
Oct 22, 2021 | 229.97 | 232.13 | 225.52 | 226.09 | 780,296 | -2.59(-1.13%) |
Oct 21, 2021 | 228.44 | 230.28 | 225.01 | 228.68 | 672,281 | -0.99(-0.43%) |
Oct 20, 2021 | 232.81 | 233.40 | 227.19 | 229.66 | 933,548 | -0.76(-0.33%) |
Oct 19, 2021 | 238.06 | 238.64 | 227.61 | 230.43 | 1,095,536 | -0.94(-0.41%) |
Oct 18, 2021 | 222.51 | 232.30 | 222.21 | 231.37 | 1,251,772 | +7.95(+3.56%) |
Oct 15, 2021 | 228.12 | 229.05 | 223.27 | 223.41 | 930,020 | -2.50(-1.11%) |
Oct 14, 2021 | 219.78 | 226.94 | 219.77 | 225.91 | 1,154,930 | +7.49(+3.43%) |
Oct 13, 2021 | 213.38 | 220.93 | 212.80 | 218.43 | 1,040,740 | +6.63(+3.13%) |
Oct 12, 2021 | 212.86 | 213.82 | 209.84 | 211.79 | 724,461 | +2.65(+1.27%) |
Oct 11, 2021 | 210.06 | 214.05 | 208.89 | 209.15 | 761,035 | -0.88(-0.42%) |
Oct 08, 2021 | 216.78 | 217.55 | 208.56 | 210.03 | 1,291,110 | -7.07(-3.26%) |
Oct 07, 2021 | 220.71 | 221.63 | 216.71 | 217.10 | 656,359 | -0.07(-0.03%) |
Oct 06, 2021 | 214.85 | 217.56 | 209.54 | 217.16 | 1,029,925 | -0.02(-0.01%) |
Oct 05, 2021 | 211.94 | 218.58 | 210.11 | 217.18 | 1,074,776 | +7.01(+3.34%) |
Oct 04, 2021 | 213.87 | 214.90 | 207.63 | 210.17 | 1,040,154 | -3.59(-1.68%) |
Oct 01, 2021 | 214.33 | 216.44 | 205.56 | 213.77 | 1,143,036 | -0.08(-0.04%) |
Sep 30, 2021 | 218.41 | 223.49 | 213.72 | 213.84 | 1,044,228 | +0.00(+0.00%) |
Sep 29, 2021 | 213.69 | 215.75 | 211.34 | 213.84 | 758,242 | +2.46(+1.16%) |
Sep 28, 2021 | 213.88 | 214.79 | 210.03 | 211.38 | 1,007,846 | -5.66(-2.61%) |
Sep 27, 2021 | 220.70 | 220.71 | 214.88 | 217.05 | 864,075 | -4.05(-1.83%) |
Sep 24, 2021 | 222.56 | 224.29 | 219.73 | 221.10 | 721,257 | -2.69(-1.20%) |
Sep 23, 2021 | 221.58 | 226.80 | 221.58 | 223.79 | 1,080,381 | +5.73(+2.63%) |
Sep 22, 2021 | 214.56 | 221.34 | 211.94 | 218.05 | 934,272 | +6.63(+3.14%) |
Sep 21, 2021 | 213.52 | 215.19 | 208.53 | 211.42 | 1,033,192 | +0.99(+0.47%) |
Sep 20, 2021 | 211.58 | 212.90 | 205.32 | 210.44 | 2,300,484 | -11.10(-5.01%) |
Sep 17, 2021 | 223.09 | 224.62 | 218.51 | 221.54 | 2,148,232 | -4.30(-1.90%) |
Sep 16, 2021 | 226.86 | 227.12 | 220.07 | 225.84 | 1,354,876 | -2.29(-1.00%) |
Sep 15, 2021 | 224.79 | 230.68 | 224.64 | 228.12 | 1,506,957 | +3.42(+1.52%) |
Sep 14, 2021 | 226.39 | 229.12 | 223.01 | 224.70 | 1,356,353 | +1.31(+0.58%) |
Sep 13, 2021 | 236.85 | 237.08 | 216.88 | 223.39 | 2,586,205 | -11.74(-4.99%) |
Sep 10, 2021 | 243.59 | 246.76 | 234.94 | 235.13 | 1,576,320 | -2.18(-0.92%) |
Sep 09, 2021 | 232.04 | 241.72 | 231.78 | 237.32 | 1,200,455 | +4.03(+1.73%) |
Sep 08, 2021 | 237.65 | 237.65 | 229.45 | 233.29 | 1,234,237 | +0.49(+0.21%) |
Sep 07, 2021 | 234.97 | 235.81 | 232.18 | 232.80 | 1,069,094 | -3.00(-1.27%) |
Sep 03, 2021 | 237.37 | 239.39 | 233.66 | 235.81 | 882,601 | -2.12(-0.89%) |
Sep 02, 2021 | 233.99 | 242.48 | 233.99 | 237.92 | 1,122,255 | +4.71(+2.02%) |
Sep 01, 2021 | 230.81 | 235.26 | 227.81 | 233.21 | 947,790 | +2.40(+1.04%) |
Aug 31, 2021 | 231.08 | 231.16 | 224.81 | 230.81 | 854,509 | -0.23(-0.10%) |
Aug 30, 2021 | 234.68 | 238.31 | 230.95 | 231.05 | 1,148,443 | +0.32(+0.14%) |
Aug 27, 2021 | 226.87 | 231.90 | 226.87 | 230.72 | 1,010,335 | +5.80(+2.58%) |
Aug 26, 2021 | 227.07 | 230.48 | 224.68 | 224.92 | 930,678 | -3.38(-1.48%) |
Aug 25, 2021 | 223.80 | 234.52 | 221.80 | 228.31 | 1,881,206 | +4.85(+2.17%) |
Aug 24, 2021 | 222.42 | 223.56 | 216.49 | 223.46 | 1,239,625 | +1.23(+0.55%) |
Aug 23, 2021 | 219.49 | 224.48 | 217.00 | 222.23 | 1,589,729 | +8.05(+3.76%) |
Aug 20, 2021 | 208.47 | 214.99 | 208.38 | 214.18 | 1,145,499 | +6.17(+2.97%) |
Aug 19, 2021 | 205.81 | 211.64 | 205.25 | 208.01 | 1,396,279 | -4.27(-2.01%) |
Aug 18, 2021 | 211.87 | 216.13 | 209.76 | 212.28 | 970,492 | +1.25(+0.59%) |
Aug 17, 2021 | 215.84 | 218.15 | 205.48 | 211.03 | 2,190,109 | -9.21(-4.18%) |
Aug 16, 2021 | 226.63 | 226.63 | 215.81 | 220.25 | 2,203,982 | -9.09(-3.96%) |
Aug 13, 2021 | 232.00 | 233.95 | 227.31 | 229.33 | 871,222 | -1.29(-0.56%) |
Aug 12, 2021 | 229.71 | 231.61 | 224.65 | 230.62 | 1,118,530 | +0.54(+0.23%) |
Aug 11, 2021 | 233.99 | 236.01 | 222.04 | 230.08 | 1,965,808 | -2.96(-1.27%) |
Aug 10, 2021 | 226.48 | 235.95 | 226.48 | 233.05 | 2,027,678 | +7.46(+3.31%) |
Aug 09, 2021 | 219.08 | 226.71 | 214.57 | 225.59 | 1,462,011 | +4.55(+2.06%) |
Aug 06, 2021 | 215.47 | 221.70 | 209.64 | 221.03 | 1,693,742 | +7.89(+3.70%) |
Aug 05, 2021 | 204.61 | 220.56 | 203.09 | 213.15 | 2,568,988 | +11.48(+5.70%) |
Aug 04, 2021 | 203.87 | 206.73 | 200.91 | 201.66 | 1,183,440 | -0.14(-0.07%) |
Aug 03, 2021 | 199.66 | 202.61 | 196.50 | 201.80 | 1,073,810 | +0.08(+0.04%) |
Aug 02, 2021 | 203.14 | 203.73 | 199.51 | 201.72 | 1,138,375 | +0.84(+0.42%) |
Jul 30, 2021 | 197.74 | 202.39 | 196.47 | 200.88 | 1,596,399 | +3.14(+1.59%) |
Jul 29, 2021 | 192.25 | 205.72 | 190.91 | 197.74 | 2,614,658 | +8.07(+4.26%) |
Jul 28, 2021 | 185.25 | 190.61 | 184.64 | 189.67 | 794,820 | +5.41(+2.94%) |
Jul 27, 2021 | 186.77 | 187.18 | 180.32 | 184.26 | 1,227,837 | -5.70(-3.00%) |
Jul 26, 2021 | 186.22 | 190.04 | 185.75 | 189.96 | 1,064,642 | +4.38(+2.36%) |
Jul 23, 2021 | 187.26 | 188.83 | 181.59 | 185.59 | 928,782 | -2.35(-1.25%) |
Jul 22, 2021 | 187.13 | 189.47 | 184.55 | 187.93 | 831,895 | +2.48(+1.34%) |
Jul 21, 2021 | 189.14 | 193.37 | 184.49 | 185.46 | 1,872,576 | +2.90(+1.59%) |
Jul 20, 2021 | 174.52 | 183.99 | 174.10 | 182.56 | 1,300,873 | +8.94(+5.15%) |
Jul 19, 2021 | 168.69 | 175.15 | 165.98 | 173.62 | 1,801,593 | -2.51(-1.43%) |
Jul 16, 2021 | 182.32 | 184.21 | 174.97 | 176.14 | 1,003,237 | -5.04(-2.78%) |
Jul 15, 2021 | 178.08 | 185.55 | 178.08 | 181.18 | 1,516,625 | +3.23(+1.81%) |
Jul 14, 2021 | 180.86 | 185.76 | 176.80 | 177.95 | 1,155,050 | -2.28(-1.27%) |
Jul 13, 2021 | 181.25 | 184.26 | 179.44 | 180.23 | 1,127,264 | -2.56(-1.40%) |
Jul 12, 2021 | 172.29 | 187.94 | 171.60 | 182.80 | 3,746,059 | +11.68(+6.83%) |
Jul 09, 2021 | 166.23 | 171.91 | 165.26 | 171.12 | 1,348,134 | +7.41(+4.53%) |
Jul 08, 2021 | 161.54 | 164.23 | 159.11 | 163.71 | 750,318 | -2.08(-1.25%) |
Jul 07, 2021 | 163.79 | 167.30 | 162.62 | 165.78 | 760,136 | +1.44(+0.88%) |
Jul 06, 2021 | 166.72 | 166.88 | 162.40 | 164.34 | 682,930 | -2.04(-1.22%) |
Jul 02, 2021 | 167.83 | 168.20 | 165.64 | 166.38 | 514,298 | -1.35(-0.80%) |
Jul 01, 2021 | 165.74 | 167.93 | 165.13 | 167.72 | 694,380 | +3.48(+2.12%) |
Jun 30, 2021 | 162.49 | 164.38 | 162.21 | 164.24 | 604,389 | +0.90(+0.55%) |
Jun 29, 2021 | 165.74 | 166.26 | 162.67 | 163.35 | 621,755 | -1.47(-0.89%) |
Jun 28, 2021 | 163.63 | 166.66 | 161.81 | 164.82 | 687,962 | +2.22(+1.37%) |
Jun 25, 2021 | 163.74 | 165.61 | 161.94 | 162.59 | 1,691,051 | +0.78(+0.48%) |
Jun 24, 2021 | 162.13 | 162.13 | 158.93 | 161.81 | 862,161 | +2.24(+1.41%) |
Jun 23, 2021 | 158.61 | 161.70 | 158.61 | 159.57 | 719,096 | +2.04(+1.29%) |
Jun 22, 2021 | 157.36 | 158.35 | 154.94 | 157.53 | 824,100 | +0.17(+0.11%) |
Jun 21, 2021 | 155.93 | 158.45 | 155.46 | 157.37 | 1,053,284 | +3.35(+2.18%) |
Jun 18, 2021 | 156.44 | 158.58 | 153.87 | 154.01 | 1,382,938 | -5.75(-3.60%) |
Jun 17, 2021 | 160.04 | 160.78 | 155.18 | 159.77 | 1,263,309 | -1.38(-0.85%) |
Jun 16, 2021 | 160.96 | 162.24 | 158.69 | 161.14 | 724,291 | -0.73(-0.45%) |
Jun 15, 2021 | 164.28 | 164.51 | 158.87 | 161.87 | 1,023,705 | -2.25(-1.37%) |
Jun 14, 2021 | 165.38 | 166.12 | 163.02 | 164.13 | 485,751 | -1.79(-1.08%) |
Jun 11, 2021 | 164.69 | 166.13 | 163.37 | 165.92 | 698,399 | +2.34(+1.43%) |
Jun 10, 2021 | 169.93 | 169.93 | 163.15 | 163.58 | 806,648 | -6.04(-3.56%) |
Jun 09, 2021 | 170.60 | 171.28 | 168.75 | 169.62 | 940,064 | -1.60(-0.93%) |
Jun 08, 2021 | 166.64 | 172.75 | 166.01 | 171.22 | 842,706 | +5.09(+3.06%) |
Jun 07, 2021 | 169.26 | 169.47 | 163.94 | 166.13 | 779,842 | -2.69(-1.59%) |
Jun 04, 2021 | 164.46 | 169.10 | 164.30 | 168.82 | 651,840 | +5.22(+3.19%) |
Jun 03, 2021 | 164.35 | 165.37 | 161.27 | 163.59 | 552,669 | -2.13(-1.29%) |
Jun 02, 2021 | 166.38 | 167.55 | 164.15 | 165.72 | 668,115 | -1.04(-0.62%) |
Jun 01, 2021 | 165.37 | 169.06 | 164.89 | 166.76 | 1,317,097 | +4.23(+2.60%) |
May 28, 2021 | 163.90 | 164.56 | 160.72 | 162.53 | 770,948 | -1.44(-0.88%) |
May 27, 2021 | 159.56 | 165.08 | 157.95 | 163.97 | 2,423,534 | +6.19(+3.92%) |
May 26, 2021 | 153.72 | 157.82 | 153.68 | 157.79 | 590,005 | +4.07(+2.65%) |
May 25, 2021 | 156.07 | 157.37 | 153.19 | 153.72 | 824,264 | -1.53(-0.98%) |
May 24, 2021 | 156.18 | 156.42 | 150.03 | 155.25 | 569,180 | +0.01(+0.01%) |
May 21, 2021 | 155.10 | 157.85 | 154.53 | 155.24 | 1,113,044 | +1.55(+1.01%) |
May 20, 2021 | 152.40 | 153.99 | 150.24 | 153.69 | 741,289 | +0.98(+0.64%) |
May 19, 2021 | 150.78 | 153.46 | 148.43 | 152.71 | 756,768 | -2.31(-1.49%) |
May 18, 2021 | 154.62 | 157.49 | 152.65 | 155.01 | 930,252 | +1.52(+0.99%) |
May 17, 2021 | 158.08 | 159.35 | 151.26 | 153.50 | 1,068,784 | -5.86(-3.67%) |
May 14, 2021 | 154.80 | 160.50 | 154.54 | 159.35 | 843,106 | +5.95(+3.88%) |
May 13, 2021 | 153.75 | 156.35 | 151.03 | 153.40 | 701,962 | +3.01(+2.00%) |
May 12, 2021 | 154.19 | 155.16 | 149.90 | 150.39 | 1,050,887 | -5.74(-3.68%) |
May 11, 2021 | 149.96 | 156.52 | 149.49 | 156.13 | 617,817 | +0.99(+0.64%) |
May 10, 2021 | 158.94 | 160.65 | 154.86 | 155.14 | 1,160,321 | -3.15(-1.99%) |
May 07, 2021 | 150.26 | 158.69 | 149.81 | 158.29 | 1,147,126 | +9.60(+6.46%) |
May 06, 2021 | 153.45 | 154.80 | 145.92 | 148.69 | 2,625,056 | -13.91(-8.56%) |
May 05, 2021 | 161.46 | 163.99 | 159.14 | 162.60 | 1,019,475 | +4.90(+3.11%) |
May 04, 2021 | 159.06 | 159.46 | 154.22 | 157.70 | 975,669 | -3.77(-2.34%) |
May 03, 2021 | 164.90 | 165.36 | 160.97 | 161.47 | 670,282 | -2.12(-1.30%) |
Apr 30, 2021 | 160.90 | 164.45 | 160.70 | 163.59 | 1,410,899 | +0.53(+0.33%) |
Apr 29, 2021 | 166.38 | 167.19 | 159.90 | 163.06 | 793,256 | -1.73(-1.05%) |
Apr 28, 2021 | 164.16 | 166.01 | 162.63 | 164.79 | 610,538 | -0.34(-0.21%) |
Apr 27, 2021 | 164.40 | 166.93 | 162.90 | 165.13 | 975,391 | -0.80(-0.48%) |
Apr 26, 2021 | 158.32 | 167.28 | 157.59 | 165.93 | 1,389,034 | +9.09(+5.79%) |
Apr 23, 2021 | 151.80 | 163.29 | 150.46 | 156.84 | 1,622,970 | +5.28(+3.49%) |
Apr 22, 2021 | 151.75 | 155.52 | 149.45 | 151.56 | 1,457,580 | +2.68(+1.80%) |
Apr 21, 2021 | 143.84 | 148.97 | 142.53 | 148.88 | 709,879 | +4.41(+3.05%) |
Apr 20, 2021 | 151.80 | 152.07 | 142.78 | 144.48 | 1,102,120 | -8.73(-5.70%) |
Apr 19, 2021 | 151.21 | 155.41 | 150.57 | 153.21 | 1,294,581 | +5.32(+3.60%) |
Apr 16, 2021 | 147.71 | 148.84 | 146.79 | 147.89 | 748,264 | +1.48(+1.01%) |
Apr 15, 2021 | 149.84 | 150.12 | 145.05 | 146.41 | 1,065,695 | -2.35(-1.58%) |
Apr 14, 2021 | 144.68 | 150.28 | 144.20 | 148.77 | 1,135,643 | +4.23(+2.93%) |
Apr 13, 2021 | 144.00 | 145.21 | 141.97 | 144.54 | 1,091,587 | +0.85(+0.59%) |
Apr 12, 2021 | 143.34 | 144.29 | 141.68 | 143.69 | 815,279 | +0.38(+0.26%) |
Apr 09, 2021 | 142.22 | 143.49 | 140.88 | 143.31 | 656,877 | +1.12(+0.79%) |
Apr 08, 2021 | 141.00 | 142.85 | 140.34 | 142.19 | 876,487 | +2.40(+1.72%) |
Apr 07, 2021 | 148.44 | 148.73 | 139.36 | 139.79 | 1,327,700 | -8.94(-6.01%) |
Apr 06, 2021 | 145.44 | 149.52 | 144.99 | 148.73 | 912,837 | +2.60(+1.78%) |
Apr 05, 2021 | 149.29 | 149.65 | 144.94 | 146.13 | 797,665 | -0.50(-0.34%) |
Apr 01, 2021 | 144.16 | 147.68 | 143.53 | 146.64 | 1,157,605 | +4.50(+3.17%) |
Mar 31, 2021 | 143.13 | 144.43 | 141.74 | 142.13 | 2,045,680 | +0.70(+0.49%) |
Mar 30, 2021 | 142.22 | 142.58 | 139.91 | 141.43 | 1,385,624 | -0.99(-0.70%) |
Mar 29, 2021 | 145.55 | 145.55 | 141.44 | 142.43 | 780,017 | -3.88(-2.65%) |
Mar 26, 2021 | 146.89 | 146.89 | 142.65 | 146.31 | 742,713 | +1.43(+0.99%) |
Mar 25, 2021 | 141.47 | 145.24 | 138.08 | 144.88 | 991,202 | +2.24(+1.57%) |
Mar 24, 2021 | 144.00 | 146.99 | 142.57 | 142.64 | 1,068,854 | +0.16(+0.11%) |
Mar 23, 2021 | 146.72 | 147.90 | 141.47 | 142.48 | 786,245 | -5.52(-3.73%) |
Mar 22, 2021 | 147.47 | 148.84 | 144.70 | 148.01 | 761,033 | +0.63(+0.43%) |
Mar 19, 2021 | 148.53 | 149.24 | 144.59 | 147.38 | 1,717,441 | -0.99(-0.67%) |
Mar 18, 2021 | 151.24 | 154.24 | 148.26 | 148.37 | 1,364,125 | -3.30(-2.17%) |
Mar 17, 2021 | 149.10 | 152.57 | 147.46 | 151.67 | 1,042,739 | +0.53(+0.35%) |
Mar 16, 2021 | 155.58 | 155.58 | 150.11 | 151.13 | 984,391 | -3.38(-2.18%) |
Mar 15, 2021 | 151.83 | 155.39 | 151.83 | 154.51 | 724,604 | +1.51(+0.99%) |
Mar 12, 2021 | 155.70 | 157.52 | 151.61 | 153.00 | 1,012,454 | -3.88(-2.47%) |
Mar 11, 2021 | 152.05 | 157.59 | 150.04 | 156.88 | 1,633,759 | +9.10(+6.16%) |
Mar 10, 2021 | 145.19 | 151.67 | 144.71 | 147.78 | 1,996,215 | +6.34(+4.48%) |
Mar 09, 2021 | 139.65 | 143.92 | 138.07 | 141.44 | 1,256,175 | +4.93(+3.61%) |
Mar 08, 2021 | 140.66 | 142.34 | 136.08 | 136.51 | 1,363,408 | -3.09(-2.22%) |
Mar 05, 2021 | 139.98 | 140.28 | 129.85 | 139.61 | 1,459,971 | +2.30(+1.68%) |
Mar 04, 2021 | 141.60 | 142.29 | 133.05 | 137.31 | 3,000,587 | -5.33(-3.73%) |
Mar 03, 2021 | 149.34 | 150.09 | 142.37 | 142.63 | 1,568,638 | -6.52(-4.37%) |
Mar 02, 2021 | 149.32 | 153.92 | 148.81 | 149.15 | 1,361,142 | +0.75(+0.50%) |
Mar 01, 2021 | 155.29 | 156.49 | 147.00 | 148.41 | 2,458,470 | -4.13(-2.71%) |
Feb 26, 2021 | 148.44 | 154.19 | 147.31 | 152.54 | 1,771,011 | +3.62(+2.43%) |
Feb 25, 2021 | 156.68 | 158.06 | 147.40 | 148.92 | 1,365,402 | -7.20(-4.61%) |
Feb 24, 2021 | 149.88 | 157.31 | 148.25 | 156.12 | 1,871,063 | +6.09(+4.06%) |
Feb 23, 2021 | 145.75 | 150.65 | 136.95 | 150.03 | 2,384,716 | -1.81(-1.19%) |
Feb 22, 2021 | 149.56 | 155.13 | 149.04 | 151.84 | 2,387,264 | +0.31(+0.20%) |
Feb 19, 2021 | 140.46 | 152.32 | 140.20 | 151.53 | 3,844,096 | +14.27(+10.40%) |
Feb 18, 2021 | 146.01 | 146.76 | 136.55 | 137.26 | 4,200,361 | -15.53(-10.17%) |
Feb 17, 2021 | 157.80 | 157.93 | 149.75 | 152.79 | 2,382,108 | -4.59(-2.92%) |
Feb 16, 2021 | 165.44 | 166.26 | 156.87 | 157.38 | 1,925,401 | -2.37(-1.48%) |
Feb 12, 2021 | 159.58 | 161.02 | 156.28 | 159.75 | 1,638,680 | +4.65(+3.00%) |
Feb 11, 2021 | 151.45 | 155.68 | 149.93 | 155.10 | 1,498,817 | +3.69(+2.44%) |
Feb 10, 2021 | 156.47 | 156.99 | 150.50 | 151.41 | 1,531,025 | -2.56(-1.66%) |
Feb 09, 2021 | 155.60 | 156.49 | 151.18 | 153.98 | 1,584,226 | -2.78(-1.78%) |
Feb 08, 2021 | 155.25 | 158.99 | 154.10 | 156.76 | 2,600,452 | +4.26(+2.79%) |
Feb 05, 2021 | 152.34 | 154.37 | 149.75 | 152.50 | 5,122,472 | +2.20(+1.47%) |
Feb 04, 2021 | 148.40 | 151.85 | 147.13 | 150.30 | 8,645,109 | -6.77(-4.31%) |
Feb 03, 2021 | 161.55 | 166.04 | 155.65 | 157.07 | 2,338,949 | -7.15(-4.35%) |
Feb 02, 2021 | 164.42 | 166.55 | 162.74 | 164.22 | 1,211,506 | +2.79(+1.73%) |
Feb 01, 2021 | 160.85 | 162.91 | 158.46 | 161.43 | 1,271,681 | +3.60(+2.28%) |
Jan 29, 2021 | 160.18 | 164.43 | 155.65 | 157.83 | 3,229,333 | -3.60(-2.23%) |
Jan 28, 2021 | 165.55 | 166.07 | 159.01 | 161.43 | 1,757,582 | -2.41(-1.47%) |
Jan 27, 2021 | 165.20 | 165.53 | 156.57 | 163.83 | 2,996,210 | -6.34(-3.72%) |
Jan 26, 2021 | 172.54 | 173.52 | 167.50 | 170.17 | 1,449,185 | -1.49(-0.87%) |
Jan 25, 2021 | 168.83 | 174.17 | 166.97 | 171.66 | 1,414,268 | +3.11(+1.85%) |
Jan 22, 2021 | 168.09 | 169.68 | 166.09 | 168.55 | 2,096,789 | -2.62(-1.53%) |
Jan 21, 2021 | 176.11 | 176.58 | 169.24 | 171.17 | 1,361,782 | -3.67(-2.10%) |
Jan 20, 2021 | 181.94 | 182.75 | 174.05 | 174.84 | 1,447,211 | -4.91(-2.73%) |
Jan 19, 2021 | 175.62 | 180.12 | 173.09 | 179.75 | 1,566,644 | +4.96(+2.84%) |
Jan 15, 2021 | 174.65 | 178.32 | 172.46 | 174.79 | 1,233,235 | -2.16(-1.22%) |
Jan 14, 2021 | 175.14 | 178.62 | 175.14 | 176.95 | 1,069,054 | +2.38(+1.36%) |
Jan 13, 2021 | 177.47 | 177.55 | 172.72 | 174.57 | 1,526,666 | -2.50(-1.41%) |
Jan 12, 2021 | 172.02 | 177.70 | 171.26 | 177.08 | 1,705,912 | +5.06(+2.94%) |
Jan 11, 2021 | 173.49 | 174.65 | 168.27 | 172.02 | 3,029,973 | -6.61(-3.70%) |
Jan 08, 2021 | 179.01 | 181.38 | 173.36 | 178.63 | 1,710,101 | +0.10(+0.05%) |
Jan 07, 2021 | 178.03 | 181.69 | 175.19 | 178.53 | 3,036,843 | +8.64(+5.08%) |
Jan 06, 2021 | 160.58 | 173.28 | 160.58 | 169.90 | 3,434,971 | +11.81(+7.47%) |
Jan 05, 2021 | 148.13 | 161.82 | 148.13 | 158.09 | 2,706,985 | +9.99(+6.75%) |
Jan 04, 2021 | 148.36 | 152.10 | 145.82 | 148.10 | 2,987,485 | +4.96(+3.46%) |
Dec 31, 2020 | 143.14 | 143.14 | 143.14 | 1,072,990 | -1.72(-1.19%) | |
Dec 30, 2020 | 143.77 | 147.13 | 143.37 | 144.85 | 1,072,990 | +2.98(+2.10%) |
Dec 29, 2020 | 145.04 | 145.46 | 140.44 | 141.88 | 1,146,826 | -3.40(-2.34%) |
Dec 28, 2020 | 146.89 | 148.92 | 145.16 | 145.27 | 1,264,921 | +0.08(+0.05%) |
Dec 24, 2020 | 145.45 | 145.90 | 143.88 | 145.19 | 502,322 | -0.26(-0.18%) |
Dec 23, 2020 | 143.46 | 148.28 | 142.88 | 145.46 | 1,770,717 | +3.53(+2.49%) |
Dec 22, 2020 | 139.18 | 143.59 | 138.41 | 141.93 | 1,333,792 | +4.12(+2.99%) |
Dec 21, 2020 | 131.75 | 137.96 | 131.39 | 137.80 | 1,217,028 | +3.03(+2.25%) |
Dec 18, 2020 | 133.41 | 135.15 | 132.98 | 134.77 | 2,522,639 | +1.38(+1.03%) |
Dec 17, 2020 | 133.16 | 133.87 | 130.16 | 133.40 | 1,162,225 | +1.65(+1.25%) |
Dec 16, 2020 | 134.57 | 135.83 | 131.50 | 131.75 | 936,607 | -2.10(-1.57%) |
Dec 15, 2020 | 132.71 | 134.11 | 131.00 | 133.84 | 1,250,469 | +3.27(+2.50%) |
Dec 14, 2020 | 136.38 | 136.81 | 130.26 | 130.57 | 1,429,321 | -3.96(-2.94%) |
Dec 11, 2020 | 135.99 | 137.72 | 132.55 | 134.53 | 991,865 | -2.70(-1.97%) |
Dec 10, 2020 | 136.81 | 139.43 | 136.04 | 137.23 | 1,136,627 | -0.71(-0.52%) |
Dec 09, 2020 | 139.43 | 141.39 | 136.08 | 137.94 | 1,492,659 | -1.35(-0.97%) |
Dec 08, 2020 | 134.71 | 139.46 | 133.73 | 139.30 | 922,474 | +3.82(+2.82%) |
Dec 07, 2020 | 134.93 | 136.48 | 133.64 | 135.47 | 1,159,324 | +0.75(+0.56%) |
Dec 04, 2020 | 128.23 | 134.73 | 127.94 | 134.72 | 1,196,686 | +7.26(+5.69%) |
Dec 03, 2020 | 130.94 | 131.83 | 126.53 | 127.46 | 2,034,577 | -3.42(-2.61%) |
Dec 02, 2020 | 130.46 | 131.60 | 127.89 | 130.88 | 1,628,778 | -0.61(-0.46%) |
Dec 01, 2020 | 133.06 | 133.72 | 130.46 | 131.49 | 1,777,273 | -0.09(-0.07%) |
Nov 30, 2020 | 132.81 | 133.06 | 129.82 | 131.57 | 1,132,707 | -1.64(-1.23%) |
Nov 27, 2020 | 132.01 | 133.72 | 131.85 | 133.21 | 549,049 | +2.84(+2.18%) |
Nov 25, 2020 | 130.83 | 132.01 | 128.93 | 130.37 | 1,163,823 | -2.45(-1.84%) |
Nov 24, 2020 | 131.28 | 133.26 | 129.95 | 132.82 | 1,475,918 | +3.10(+2.39%) |
Nov 23, 2020 | 125.12 | 130.40 | 124.86 | 129.73 | 1,453,461 | +5.97(+4.82%) |
Nov 20, 2020 | 121.93 | 124.35 | 121.44 | 123.76 | 773,608 | +2.02(+1.66%) |
Nov 19, 2020 | 121.94 | 122.40 | 118.49 | 121.73 | 1,175,898 | -0.72(-0.58%) |
Nov 18, 2020 | 123.81 | 126.00 | 122.44 | 122.45 | 899,900 | -1.36(-1.10%) |
Nov 17, 2020 | 123.41 | 124.44 | 120.38 | 123.81 | 1,968,109 | -0.94(-0.75%) |
Nov 16, 2020 | 119.02 | 124.97 | 119.02 | 124.75 | 1,577,064 | +6.23(+5.26%) |
Nov 13, 2020 | 115.08 | 119.00 | 113.88 | 118.52 | 1,049,115 | +3.72(+3.24%) |
Nov 12, 2020 | 113.70 | 116.79 | 112.87 | 114.81 | 867,263 | +0.07(+0.06%) |
Nov 11, 2020 | 113.69 | 116.10 | 112.73 | 114.74 | 911,381 | +0.62(+0.54%) |
Nov 10, 2020 | 112.25 | 114.48 | 109.42 | 114.12 | 1,285,796 | +1.16(+1.03%) |
Nov 09, 2020 | 112.25 | 116.91 | 111.09 | 112.96 | 2,209,827 | +4.36(+4.02%) |
Nov 06, 2020 | 101.44 | 109.67 | 99.48 | 108.59 | 2,696,367 | +6.50(+6.37%) |
Nov 05, 2020 | 92.94 | 102.89 | 89.99 | 102.09 | 3,339,429 | +11.68(+12.92%) |
Nov 04, 2020 | 94.37 | 94.37 | 90.09 | 90.41 | 1,712,276 | -4.05(-4.29%) |
Nov 03, 2020 | 93.62 | 95.10 | 93.23 | 94.46 | 1,003,801 | +0.75(+0.81%) |