Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 234.91 | 246.72 | 231.33 | 245.42 | 4,348,940 | +4.17(+1.73%) |
Oct 28, 2021 | 228.56 | 241.25 | 228.30 | 241.25 | 1,602,377 | +14.17(+6.24%) |
Oct 27, 2021 | 231.93 | 233.83 | 225.99 | 227.08 | 1,163,773 | -4.32(-1.87%) |
Oct 26, 2021 | 234.61 | 231.40 | 1,144,428 | -3.21(-1.37%) | ||
Oct 25, 2021 | 230.16 | 238.10 | 227.46 | 234.61 | 1,632,638 | +7.77(+3.43%) |
Oct 22, 2021 | 230.73 | 232.90 | 226.27 | 226.84 | 777,715 | -2.60(-1.13%) |
Oct 21, 2021 | 229.20 | 231.04 | 225.75 | 229.44 | 670,057 | -0.99(-0.43%) |
Oct 20, 2021 | 233.58 | 234.17 | 227.94 | 230.43 | 930,459 | -0.76(-0.33%) |
Oct 19, 2021 | 238.85 | 239.43 | 228.37 | 231.19 | 1,091,912 | -0.94(-0.40%) |
Oct 18, 2021 | 223.25 | 233.07 | 222.95 | 232.13 | 1,247,631 | +7.97(+3.56%) |
Oct 15, 2021 | 228.88 | 229.81 | 224.01 | 224.16 | 926,943 | -2.51(-1.11%) |
Oct 14, 2021 | 220.51 | 227.69 | 220.50 | 226.66 | 1,151,109 | +7.51(+3.43%) |
Oct 13, 2021 | 214.09 | 221.66 | 213.51 | 219.15 | 1,037,297 | +6.65(+3.13%) |
Oct 12, 2021 | 213.56 | 214.53 | 210.54 | 212.50 | 722,065 | +2.66(+1.27%) |
Oct 11, 2021 | 210.76 | 214.76 | 209.59 | 209.84 | 758,518 | -0.88(-0.42%) |
Oct 08, 2021 | 217.50 | 218.27 | 209.25 | 210.72 | 1,286,839 | -7.09(-3.26%) |
Oct 07, 2021 | 221.44 | 222.36 | 217.43 | 217.82 | 654,188 | -0.07(-0.03%) |
Oct 06, 2021 | 215.56 | 218.28 | 210.24 | 217.89 | 1,026,517 | -0.02(-0.01%) |
Oct 05, 2021 | 212.64 | 219.31 | 210.81 | 217.91 | 1,071,221 | +7.03(+3.34%) |
Oct 04, 2021 | 214.58 | 215.61 | 208.32 | 210.87 | 1,036,713 | -3.61(-1.68%) |
Oct 01, 2021 | 215.04 | 217.16 | 206.25 | 214.48 | 1,139,255 | -0.08(-0.04%) |
Sep 30, 2021 | 219.13 | 224.24 | 214.43 | 214.55 | 1,040,774 | +0.00(+0.00%) |
Sep 29, 2021 | 214.40 | 216.47 | 212.04 | 214.55 | 755,734 | +2.47(+1.16%) |
Sep 28, 2021 | 214.59 | 215.51 | 210.72 | 212.09 | 1,004,512 | -5.68(-2.61%) |
Sep 27, 2021 | 221.43 | 221.44 | 215.59 | 217.77 | 861,217 | -4.07(-1.83%) |
Sep 24, 2021 | 223.29 | 225.04 | 220.46 | 221.83 | 718,871 | -2.69(-1.20%) |
Sep 23, 2021 | 222.31 | 227.56 | 222.31 | 224.53 | 1,076,807 | +5.75(+2.63%) |
Sep 22, 2021 | 215.27 | 222.07 | 212.64 | 218.78 | 931,181 | +6.65(+3.14%) |
Sep 21, 2021 | 214.23 | 215.91 | 209.22 | 212.12 | 1,029,774 | +0.99(+0.47%) |
Sep 20, 2021 | 212.28 | 213.60 | 206.00 | 211.13 | 2,292,874 | -11.14(-5.01%) |
Sep 17, 2021 | 223.83 | 225.36 | 219.24 | 222.28 | 2,141,126 | -4.31(-1.90%) |
Sep 16, 2021 | 227.62 | 227.87 | 220.81 | 226.59 | 1,350,394 | -2.29(-1.00%) |
Sep 15, 2021 | 225.53 | 231.44 | 225.39 | 228.88 | 1,501,971 | +3.43(+1.52%) |
Sep 14, 2021 | 227.14 | 229.88 | 223.75 | 225.45 | 1,351,866 | +1.31(+0.58%) |
Sep 13, 2021 | 237.63 | 237.87 | 217.60 | 224.13 | 2,577,649 | -11.78(-4.99%) |
Sep 10, 2021 | 244.39 | 247.58 | 235.72 | 235.91 | 1,571,105 | -2.19(-0.92%) |
Sep 09, 2021 | 232.81 | 242.53 | 232.55 | 238.10 | 1,196,484 | +4.04(+1.73%) |
Sep 08, 2021 | 238.44 | 238.44 | 230.21 | 234.06 | 1,230,154 | +0.49(+0.21%) |
Sep 07, 2021 | 235.75 | 236.59 | 232.95 | 233.57 | 1,065,557 | -3.01(-1.27%) |
Sep 03, 2021 | 238.15 | 240.19 | 234.44 | 236.59 | 879,681 | -2.12(-0.89%) |
Sep 02, 2021 | 234.77 | 243.29 | 234.77 | 238.71 | 1,118,543 | +4.72(+2.02%) |
Sep 01, 2021 | 231.58 | 236.04 | 228.57 | 233.99 | 944,654 | +2.41(+1.04%) |
Aug 31, 2021 | 231.84 | 231.93 | 225.55 | 231.58 | 851,682 | -0.23(-0.10%) |
Aug 30, 2021 | 235.46 | 239.10 | 231.72 | 231.81 | 1,144,644 | +0.32(+0.14%) |
Aug 27, 2021 | 227.62 | 232.66 | 227.62 | 231.49 | 1,006,993 | +5.82(+2.58%) |
Aug 26, 2021 | 227.82 | 231.25 | 225.42 | 225.67 | 927,599 | -3.39(-1.48%) |
Aug 25, 2021 | 224.55 | 235.30 | 222.54 | 229.06 | 1,874,982 | +4.86(+2.17%) |
Aug 24, 2021 | 223.16 | 224.30 | 217.21 | 224.20 | 1,235,524 | +1.23(+0.55%) |
Aug 23, 2021 | 220.22 | 225.22 | 217.72 | 222.97 | 1,584,470 | +8.08(+3.76%) |
Aug 20, 2021 | 209.16 | 215.70 | 209.07 | 214.89 | 1,141,710 | +6.19(+2.97%) |
Aug 19, 2021 | 206.50 | 212.34 | 205.93 | 208.70 | 1,391,659 | -4.28(-2.01%) |
Aug 18, 2021 | 212.57 | 216.85 | 210.46 | 212.98 | 967,281 | +1.25(+0.59%) |
Aug 17, 2021 | 216.55 | 218.87 | 206.17 | 211.73 | 2,182,864 | -9.24(-4.18%) |
Aug 16, 2021 | 227.38 | 227.38 | 216.53 | 220.98 | 2,196,690 | -9.12(-3.96%) |
Aug 13, 2021 | 232.77 | 234.73 | 228.07 | 230.09 | 868,340 | -1.29(-0.56%) |
Aug 12, 2021 | 230.47 | 232.38 | 225.40 | 231.38 | 1,114,830 | +0.54(+0.23%) |
Aug 11, 2021 | 234.77 | 236.79 | 222.78 | 230.85 | 1,959,305 | -2.97(-1.27%) |
Aug 10, 2021 | 227.24 | 236.73 | 227.24 | 233.82 | 2,020,970 | +7.48(+3.31%) |
Aug 09, 2021 | 219.81 | 227.46 | 215.28 | 226.34 | 1,457,175 | +4.57(+2.06%) |
Aug 06, 2021 | 216.18 | 222.43 | 210.33 | 221.77 | 1,688,138 | +7.91(+3.70%) |
Aug 05, 2021 | 205.28 | 221.29 | 203.77 | 213.85 | 2,560,489 | +11.52(+5.70%) |
Aug 04, 2021 | 204.54 | 207.42 | 201.58 | 202.33 | 1,179,525 | -0.14(-0.07%) |
Aug 03, 2021 | 200.33 | 203.28 | 197.16 | 202.47 | 1,070,257 | +0.08(+0.04%) |
Aug 02, 2021 | 203.82 | 204.41 | 200.17 | 202.39 | 1,134,609 | +0.84(+0.42%) |
Jul 30, 2021 | 198.40 | 203.06 | 197.12 | 201.55 | 1,591,117 | +3.15(+1.59%) |
Jul 29, 2021 | 192.89 | 206.40 | 191.54 | 198.40 | 2,606,008 | +8.10(+4.26%) |
Jul 28, 2021 | 185.87 | 191.24 | 185.25 | 190.30 | 792,191 | +5.43(+2.94%) |
Jul 27, 2021 | 187.39 | 187.81 | 180.92 | 184.87 | 1,223,775 | -5.72(-3.00%) |
Jul 26, 2021 | 186.84 | 190.67 | 186.37 | 190.59 | 1,061,120 | +4.39(+2.36%) |
Jul 23, 2021 | 187.88 | 189.45 | 182.19 | 186.20 | 925,709 | -2.36(-1.25%) |
Jul 22, 2021 | 187.76 | 190.09 | 185.16 | 188.56 | 829,143 | +2.48(+1.34%) |
Jul 21, 2021 | 189.77 | 194.01 | 185.10 | 186.07 | 1,866,381 | +2.91(+1.59%) |
Jul 20, 2021 | 175.10 | 184.60 | 174.68 | 183.17 | 1,296,570 | +8.97(+5.15%) |
Jul 19, 2021 | 169.25 | 175.73 | 166.53 | 174.20 | 1,795,633 | -2.52(-1.43%) |
Jul 16, 2021 | 182.92 | 184.82 | 175.55 | 176.72 | 999,918 | -5.06(-2.78%) |
Jul 15, 2021 | 178.67 | 186.17 | 178.67 | 181.78 | 1,511,607 | +3.24(+1.81%) |
Jul 14, 2021 | 181.46 | 186.38 | 177.39 | 178.54 | 1,151,229 | -2.29(-1.27%) |
Jul 13, 2021 | 181.85 | 184.87 | 180.04 | 180.83 | 1,123,535 | -2.57(-1.40%) |
Jul 12, 2021 | 172.86 | 188.57 | 172.17 | 183.40 | 3,733,666 | +11.72(+6.83%) |
Jul 09, 2021 | 166.78 | 172.48 | 165.81 | 171.68 | 1,343,674 | +7.43(+4.53%) |
Jul 08, 2021 | 162.08 | 164.78 | 159.64 | 164.25 | 747,836 | -2.08(-1.25%) |
Jul 07, 2021 | 164.34 | 167.86 | 163.16 | 166.33 | 757,621 | +1.45(+0.88%) |
Jul 06, 2021 | 167.27 | 167.43 | 162.94 | 164.89 | 680,671 | -2.04(-1.22%) |
Jul 02, 2021 | 168.39 | 168.76 | 166.19 | 166.93 | 512,597 | -1.35(-0.80%) |
Jul 01, 2021 | 166.29 | 168.49 | 165.68 | 168.28 | 692,083 | +3.49(+2.12%) |
Jun 30, 2021 | 163.03 | 164.93 | 162.74 | 164.79 | 602,389 | +0.90(+0.55%) |
Jun 29, 2021 | 166.29 | 166.81 | 163.21 | 163.89 | 619,698 | -1.48(-0.89%) |
Jun 28, 2021 | 164.17 | 167.22 | 162.35 | 165.37 | 685,686 | +2.23(+1.37%) |
Jun 25, 2021 | 164.28 | 166.16 | 162.48 | 163.13 | 1,685,457 | +0.78(+0.48%) |
Jun 24, 2021 | 162.66 | 162.66 | 159.46 | 162.35 | 859,309 | +2.25(+1.41%) |
Jun 23, 2021 | 159.13 | 162.24 | 159.13 | 160.10 | 716,717 | +2.04(+1.29%) |
Jun 22, 2021 | 157.88 | 158.88 | 155.46 | 158.06 | 821,374 | +0.17(+0.11%) |
Jun 21, 2021 | 156.44 | 158.98 | 155.97 | 157.89 | 1,049,799 | +3.36(+2.18%) |
Jun 18, 2021 | 156.96 | 159.10 | 154.38 | 154.53 | 1,378,363 | -5.77(-3.60%) |
Jun 17, 2021 | 160.57 | 161.31 | 155.69 | 160.30 | 1,259,129 | -1.38(-0.85%) |
Jun 16, 2021 | 161.49 | 162.78 | 159.22 | 161.68 | 721,895 | -0.73(-0.45%) |
Jun 15, 2021 | 164.83 | 165.05 | 159.40 | 162.41 | 1,020,319 | -2.26(-1.37%) |
Jun 14, 2021 | 165.93 | 166.68 | 163.56 | 164.67 | 484,144 | -1.80(-1.08%) |
Jun 11, 2021 | 165.24 | 166.68 | 163.91 | 166.47 | 696,089 | +2.35(+1.43%) |
Jun 10, 2021 | 170.49 | 170.49 | 163.69 | 164.12 | 803,980 | -6.06(-3.56%) |
Jun 09, 2021 | 171.16 | 171.85 | 169.31 | 170.19 | 936,954 | -1.60(-0.93%) |
Jun 08, 2021 | 167.19 | 173.32 | 166.56 | 171.79 | 839,918 | +5.11(+3.06%) |
Jun 07, 2021 | 169.83 | 170.03 | 164.49 | 166.68 | 777,262 | -2.69(-1.59%) |
Jun 04, 2021 | 165.00 | 169.66 | 164.84 | 169.38 | 649,684 | +5.24(+3.19%) |
Jun 03, 2021 | 164.90 | 165.92 | 161.80 | 164.14 | 550,841 | -2.14(-1.29%) |
Jun 02, 2021 | 166.94 | 168.11 | 164.69 | 166.27 | 665,905 | -1.04(-0.62%) |
Jun 01, 2021 | 165.92 | 169.62 | 165.43 | 167.32 | 1,312,739 | +4.25(+2.60%) |
May 28, 2021 | 164.45 | 165.10 | 161.26 | 163.07 | 768,397 | -1.44(-0.88%) |
May 27, 2021 | 160.09 | 165.63 | 158.47 | 164.52 | 2,415,517 | +6.21(+3.92%) |
May 26, 2021 | 154.23 | 158.35 | 154.19 | 158.31 | 588,053 | +4.08(+2.64%) |
May 25, 2021 | 156.59 | 157.89 | 153.70 | 154.23 | 821,537 | -1.53(-0.98%) |
May 24, 2021 | 156.70 | 156.94 | 150.53 | 155.76 | 567,297 | +0.01(+0.01%) |
May 21, 2021 | 155.62 | 158.38 | 155.04 | 155.75 | 1,109,362 | +1.55(+1.01%) |
May 20, 2021 | 152.90 | 154.50 | 150.74 | 154.20 | 738,837 | +0.99(+0.64%) |
May 19, 2021 | 151.28 | 153.97 | 148.92 | 153.21 | 754,264 | -2.31(-1.49%) |
May 18, 2021 | 155.14 | 158.02 | 153.16 | 155.53 | 927,175 | +1.52(+0.99%) |
May 17, 2021 | 158.60 | 159.88 | 151.76 | 154.00 | 1,065,248 | -5.88(-3.68%) |
May 14, 2021 | 155.31 | 161.03 | 155.05 | 159.88 | 840,317 | +5.97(+3.88%) |
May 13, 2021 | 154.26 | 156.87 | 151.53 | 153.91 | 699,640 | +3.02(+2.00%) |
May 12, 2021 | 154.70 | 155.67 | 150.39 | 150.89 | 1,047,411 | -5.76(-3.68%) |
May 11, 2021 | 150.46 | 157.04 | 149.99 | 156.65 | 615,773 | +1.00(+0.64%) |
May 10, 2021 | 159.47 | 161.18 | 155.37 | 155.66 | 1,156,482 | -3.16(-1.99%) |
May 07, 2021 | 150.75 | 159.22 | 150.31 | 158.82 | 1,143,331 | +9.63(+6.46%) |
May 06, 2021 | 153.96 | 155.31 | 146.40 | 149.18 | 2,616,372 | -13.96(-8.56%) |
May 05, 2021 | 162.00 | 164.54 | 159.67 | 163.14 | 1,016,102 | +4.92(+3.11%) |
May 04, 2021 | 159.59 | 159.99 | 154.74 | 158.22 | 972,442 | -3.79(-2.34%) |
May 03, 2021 | 165.44 | 165.91 | 161.50 | 162.01 | 668,064 | -2.13(-1.30%) |
Apr 30, 2021 | 161.43 | 165.00 | 161.24 | 164.14 | 1,406,231 | +0.54(+0.33%) |
Apr 29, 2021 | 166.93 | 167.75 | 160.43 | 163.60 | 790,632 | -1.74(-1.05%) |
Apr 28, 2021 | 164.70 | 166.56 | 163.17 | 165.34 | 608,518 | -0.34(-0.21%) |
Apr 27, 2021 | 164.95 | 167.48 | 163.44 | 165.68 | 972,164 | -0.80(-0.48%) |
Apr 26, 2021 | 158.85 | 167.84 | 158.11 | 166.48 | 1,384,439 | +9.12(+5.79%) |
Apr 23, 2021 | 152.31 | 163.83 | 150.96 | 157.36 | 1,617,601 | +5.30(+3.49%) |
Apr 22, 2021 | 152.26 | 156.03 | 149.94 | 152.06 | 1,452,758 | +2.68(+1.80%) |
Apr 21, 2021 | 144.31 | 149.47 | 143.00 | 149.38 | 707,530 | +4.42(+3.05%) |
Apr 20, 2021 | 152.31 | 152.58 | 143.26 | 144.96 | 1,098,474 | -8.77(-5.70%) |
Apr 19, 2021 | 151.71 | 155.93 | 151.07 | 153.72 | 1,290,298 | +5.34(+3.60%) |
Apr 16, 2021 | 148.20 | 149.33 | 147.28 | 148.38 | 745,789 | +1.48(+1.01%) |
Apr 15, 2021 | 150.34 | 150.62 | 145.53 | 146.90 | 1,062,170 | -2.36(-1.58%) |
Apr 14, 2021 | 145.16 | 150.77 | 144.67 | 149.26 | 1,131,886 | +4.25(+2.93%) |
Apr 13, 2021 | 144.48 | 145.69 | 142.44 | 145.02 | 1,087,976 | +0.85(+0.59%) |
Apr 12, 2021 | 143.82 | 144.77 | 142.15 | 144.17 | 812,582 | +0.38(+0.26%) |
Apr 09, 2021 | 142.69 | 143.96 | 141.35 | 143.79 | 654,704 | +1.12(+0.79%) |
Apr 08, 2021 | 141.46 | 143.33 | 140.81 | 142.66 | 873,587 | +2.41(+1.72%) |
Apr 07, 2021 | 148.93 | 149.22 | 139.82 | 140.25 | 1,323,308 | -8.97(-6.01%) |
Apr 06, 2021 | 145.92 | 150.01 | 145.47 | 149.22 | 909,817 | +2.61(+1.78%) |
Apr 05, 2021 | 149.79 | 150.15 | 145.43 | 146.62 | 795,026 | -0.51(-0.34%) |
Apr 01, 2021 | 144.63 | 148.17 | 144.00 | 147.12 | 1,153,775 | +4.52(+3.17%) |
Mar 31, 2021 | 143.60 | 144.91 | 142.21 | 142.60 | 2,038,912 | +0.70(+0.49%) |
Mar 30, 2021 | 142.69 | 143.05 | 140.37 | 141.90 | 1,381,040 | -1.00(-0.70%) |
Mar 29, 2021 | 146.03 | 146.03 | 141.91 | 142.90 | 777,437 | -3.89(-2.65%) |
Mar 26, 2021 | 147.38 | 147.38 | 143.12 | 146.79 | 740,256 | +1.43(+0.99%) |
Mar 25, 2021 | 141.94 | 145.72 | 138.53 | 145.36 | 987,923 | +2.25(+1.57%) |
Mar 24, 2021 | 144.48 | 147.48 | 143.04 | 143.11 | 1,065,318 | +0.16(+0.11%) |
Mar 23, 2021 | 147.20 | 148.39 | 141.94 | 142.96 | 783,644 | -5.54(-3.73%) |
Mar 22, 2021 | 147.96 | 149.33 | 145.18 | 148.50 | 758,515 | +0.63(+0.43%) |
Mar 19, 2021 | 149.03 | 149.73 | 145.07 | 147.87 | 1,711,760 | -0.99(-0.67%) |
Mar 18, 2021 | 151.74 | 154.75 | 148.75 | 148.86 | 1,359,612 | -3.31(-2.17%) |
Mar 17, 2021 | 149.59 | 153.08 | 147.94 | 152.17 | 1,039,289 | +0.54(+0.35%) |
Mar 16, 2021 | 156.09 | 156.09 | 150.61 | 151.63 | 981,134 | -3.39(-2.18%) |
Mar 15, 2021 | 152.34 | 155.91 | 152.34 | 155.02 | 722,207 | +1.51(+0.99%) |
Mar 12, 2021 | 156.22 | 158.05 | 152.11 | 153.51 | 1,009,105 | -3.89(-2.47%) |
Mar 11, 2021 | 152.55 | 158.11 | 150.54 | 157.40 | 1,628,354 | +9.14(+6.16%) |
Mar 10, 2021 | 145.68 | 152.17 | 145.19 | 148.27 | 1,989,611 | +6.36(+4.48%) |
Mar 09, 2021 | 140.11 | 144.40 | 138.53 | 141.91 | 1,252,019 | +4.94(+3.61%) |
Mar 08, 2021 | 141.13 | 142.81 | 136.53 | 136.96 | 1,358,898 | -3.10(-2.22%) |
Mar 05, 2021 | 140.45 | 140.75 | 130.28 | 140.07 | 1,455,141 | +2.31(+1.67%) |
Mar 04, 2021 | 142.07 | 142.77 | 133.49 | 137.76 | 2,990,660 | -5.34(-3.73%) |
Mar 03, 2021 | 149.83 | 150.59 | 142.84 | 143.11 | 1,563,449 | -6.54(-4.37%) |
Mar 02, 2021 | 149.81 | 154.43 | 149.31 | 149.65 | 1,356,639 | +0.75(+0.50%) |
Mar 01, 2021 | 155.81 | 157.01 | 147.49 | 148.90 | 2,450,337 | -4.15(-2.71%) |
Feb 26, 2021 | 148.93 | 154.70 | 147.80 | 153.05 | 1,765,152 | +3.63(+2.43%) |
Feb 25, 2021 | 157.20 | 158.59 | 147.89 | 149.41 | 1,360,885 | -7.22(-4.61%) |
Feb 24, 2021 | 150.38 | 157.84 | 148.74 | 156.64 | 1,864,873 | +6.11(+4.06%) |
Feb 23, 2021 | 146.23 | 151.15 | 137.40 | 150.53 | 2,376,827 | -1.82(-1.19%) |
Feb 22, 2021 | 150.06 | 155.65 | 149.53 | 152.34 | 2,379,366 | +0.31(+0.20%) |
Feb 19, 2021 | 140.93 | 152.82 | 140.67 | 152.03 | 3,831,379 | +14.32(+10.40%) |
Feb 18, 2021 | 146.49 | 147.24 | 137.00 | 137.71 | 4,186,466 | -15.59(-10.17%) |
Feb 17, 2021 | 158.32 | 158.45 | 150.25 | 153.30 | 2,374,227 | -4.60(-2.92%) |
Feb 16, 2021 | 165.98 | 166.81 | 157.39 | 157.90 | 1,919,032 | -2.38(-1.48%) |
Feb 12, 2021 | 160.11 | 161.56 | 156.80 | 160.28 | 1,633,259 | +4.66(+3.00%) |
Feb 11, 2021 | 151.96 | 156.20 | 150.43 | 155.62 | 1,493,858 | +3.70(+2.43%) |
Feb 10, 2021 | 156.99 | 157.51 | 151.00 | 151.92 | 1,525,961 | -2.57(-1.66%) |
Feb 09, 2021 | 156.11 | 157.01 | 151.68 | 154.49 | 1,578,985 | -2.79(-1.78%) |
Feb 08, 2021 | 155.76 | 159.51 | 154.61 | 157.28 | 2,591,849 | +4.27(+2.79%) |
Feb 05, 2021 | 152.84 | 154.89 | 150.25 | 153.01 | 5,105,526 | +2.21(+1.47%) |
Feb 04, 2021 | 148.89 | 152.35 | 147.62 | 150.80 | 8,616,510 | -6.80(-4.31%) |
Feb 03, 2021 | 162.09 | 166.59 | 156.16 | 157.59 | 2,331,212 | -7.17(-4.35%) |
Feb 02, 2021 | 164.96 | 167.10 | 163.28 | 164.77 | 1,207,498 | +2.80(+1.73%) |
Feb 01, 2021 | 161.39 | 163.45 | 158.99 | 161.96 | 1,267,474 | +3.61(+2.28%) |
Jan 29, 2021 | 160.71 | 164.97 | 156.17 | 158.35 | 3,218,650 | -3.61(-2.23%) |
Jan 28, 2021 | 166.10 | 166.62 | 159.54 | 161.96 | 1,751,767 | -2.41(-1.47%) |
Jan 27, 2021 | 165.75 | 166.08 | 157.09 | 164.38 | 2,986,298 | -6.36(-3.72%) |
Jan 26, 2021 | 173.11 | 174.09 | 168.06 | 170.74 | 1,444,391 | -1.50(-0.87%) |
Jan 25, 2021 | 169.39 | 174.75 | 167.52 | 172.23 | 1,409,589 | +3.12(+1.85%) |
Jan 22, 2021 | 168.65 | 170.24 | 166.64 | 169.11 | 2,089,852 | -2.63(-1.53%) |
Jan 21, 2021 | 176.69 | 177.17 | 169.80 | 171.74 | 1,357,277 | -3.68(-2.10%) |
Jan 20, 2021 | 182.54 | 183.36 | 174.63 | 175.42 | 1,442,423 | -4.93(-2.73%) |
Jan 19, 2021 | 176.21 | 180.71 | 173.66 | 180.34 | 1,561,461 | +4.97(+2.84%) |
Jan 15, 2021 | 175.23 | 178.91 | 173.03 | 175.37 | 1,229,155 | -2.17(-1.22%) |
Jan 14, 2021 | 175.72 | 179.21 | 175.72 | 177.54 | 1,065,517 | +2.38(+1.36%) |
Jan 13, 2021 | 178.06 | 178.14 | 173.29 | 175.16 | 1,521,616 | -2.51(-1.41%) |
Jan 12, 2021 | 172.59 | 178.29 | 171.82 | 177.67 | 1,700,268 | +5.07(+2.94%) |
Jan 11, 2021 | 174.06 | 175.23 | 168.83 | 172.59 | 3,019,949 | -6.63(-3.70%) |
Jan 08, 2021 | 179.60 | 181.98 | 173.93 | 179.22 | 1,704,444 | +0.10(+0.05%) |
Jan 07, 2021 | 178.62 | 182.29 | 175.77 | 179.13 | 3,026,796 | +8.67(+5.08%) |
Jan 06, 2021 | 161.12 | 173.86 | 161.12 | 170.46 | 3,423,607 | +11.85(+7.47%) |
Jan 05, 2021 | 148.63 | 162.36 | 148.63 | 158.62 | 2,698,030 | +10.03(+6.75%) |
Jan 04, 2021 | 148.85 | 152.61 | 146.31 | 148.59 | 2,977,602 | +4.97(+3.46%) |
Dec 31, 2020 | 143.61 | 143.61 | 143.61 | 1,069,440 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.25 | 147.61 | 143.85 | 145.34 | 1,069,440 | +2.99(+2.10%) |
Dec 29, 2020 | 145.52 | 145.94 | 140.91 | 142.35 | 1,143,032 | -3.41(-2.34%) |
Dec 28, 2020 | 147.38 | 149.41 | 145.64 | 145.75 | 1,260,737 | +0.08(+0.05%) |
Dec 24, 2020 | 145.93 | 146.39 | 144.36 | 145.68 | 500,660 | -0.26(-0.18%) |
Dec 23, 2020 | 143.93 | 148.77 | 143.36 | 145.94 | 1,764,859 | +3.54(+2.49%) |
Dec 22, 2020 | 139.64 | 144.07 | 138.87 | 142.40 | 1,329,380 | +4.14(+2.99%) |
Dec 21, 2020 | 132.18 | 138.41 | 131.82 | 138.26 | 1,213,002 | +3.04(+2.25%) |
Dec 18, 2020 | 133.86 | 135.60 | 133.42 | 135.22 | 2,514,294 | +1.38(+1.03%) |
Dec 17, 2020 | 133.60 | 134.32 | 130.60 | 133.84 | 1,158,380 | +1.66(+1.25%) |
Dec 16, 2020 | 135.02 | 136.28 | 131.94 | 132.18 | 933,509 | -2.10(-1.57%) |
Dec 15, 2020 | 133.15 | 134.56 | 131.43 | 134.29 | 1,246,332 | +3.28(+2.50%) |
Dec 14, 2020 | 136.84 | 137.26 | 130.69 | 131.01 | 1,424,593 | -3.97(-2.94%) |
Dec 11, 2020 | 136.44 | 138.18 | 132.99 | 134.98 | 988,583 | -2.71(-1.97%) |
Dec 10, 2020 | 137.26 | 139.89 | 136.50 | 137.68 | 1,132,867 | -0.72(-0.52%) |
Dec 09, 2020 | 139.90 | 141.86 | 136.53 | 138.40 | 1,487,721 | -1.36(-0.97%) |
Dec 08, 2020 | 135.16 | 139.92 | 134.18 | 139.76 | 919,422 | +3.83(+2.82%) |
Dec 07, 2020 | 135.38 | 136.93 | 134.08 | 135.92 | 1,155,488 | +0.76(+0.56%) |
Dec 04, 2020 | 128.65 | 135.18 | 128.36 | 135.17 | 1,192,727 | +7.28(+5.69%) |
Dec 03, 2020 | 131.38 | 132.26 | 126.95 | 127.89 | 2,027,846 | -3.43(-2.61%) |
Dec 02, 2020 | 130.90 | 132.04 | 128.31 | 131.31 | 1,623,390 | -0.61(-0.46%) |
Dec 01, 2020 | 133.50 | 134.17 | 130.90 | 131.92 | 1,771,393 | -0.09(-0.07%) |
Nov 30, 2020 | 133.25 | 133.50 | 130.25 | 132.01 | 1,128,960 | -1.64(-1.23%) |
Nov 27, 2020 | 132.45 | 134.17 | 132.29 | 133.65 | 547,233 | +2.84(+2.17%) |
Nov 25, 2020 | 131.26 | 132.45 | 129.36 | 130.81 | 1,159,973 | -2.46(-1.84%) |
Nov 24, 2020 | 131.72 | 133.70 | 130.38 | 133.26 | 1,471,036 | +3.11(+2.39%) |
Nov 23, 2020 | 125.53 | 130.84 | 125.27 | 130.16 | 1,448,653 | +5.99(+4.82%) |
Nov 20, 2020 | 122.33 | 124.76 | 121.85 | 124.17 | 771,049 | +2.03(+1.66%) |
Nov 19, 2020 | 122.34 | 122.81 | 118.89 | 122.14 | 1,172,007 | -0.72(-0.59%) |
Nov 18, 2020 | 124.22 | 126.42 | 122.85 | 122.86 | 896,923 | -1.37(-1.10%) |
Nov 17, 2020 | 123.82 | 124.86 | 120.78 | 124.22 | 1,961,598 | -0.94(-0.75%) |
Nov 16, 2020 | 119.42 | 125.39 | 119.42 | 125.17 | 1,571,847 | +6.25(+5.26%) |
Nov 13, 2020 | 115.46 | 119.39 | 114.26 | 118.91 | 1,045,644 | +3.73(+3.24%) |
Nov 12, 2020 | 114.08 | 117.18 | 113.24 | 115.19 | 864,394 | +0.07(+0.06%) |
Nov 11, 2020 | 114.07 | 116.49 | 113.11 | 115.12 | 908,366 | +0.62(+0.54%) |
Nov 10, 2020 | 112.62 | 114.86 | 109.78 | 114.50 | 1,281,543 | +1.16(+1.03%) |
Nov 09, 2020 | 112.62 | 117.29 | 111.46 | 113.33 | 2,202,516 | +4.38(+4.02%) |
Nov 06, 2020 | 101.78 | 110.03 | 99.81 | 108.95 | 2,687,446 | +6.53(+6.37%) |
Nov 05, 2020 | 93.25 | 103.23 | 90.29 | 102.43 | 3,328,382 | +11.72(+12.92%) |
Nov 04, 2020 | 94.68 | 94.68 | 90.39 | 90.71 | 1,706,612 | -4.07(-4.29%) |
Nov 03, 2020 | 93.93 | 95.42 | 93.53 | 94.78 | 1,000,480 | +0.76(+0.81%) |