Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 141.88 | 142.32 | 138.13 | 138.52 | 3,737,146 | -5.14(-3.58%) |
Nov 29, 2021 | 146.42 | 146.42 | 143.10 | 143.66 | 1,557,416 | -1.19(-0.82%) |
Nov 26, 2021 | 145.54 | 146.23 | 142.87 | 144.84 | 1,339,372 | -5.00(-3.34%) |
Nov 24, 2021 | 150.98 | 151.58 | 149.75 | 149.85 | 1,209,111 | -1.22(-0.80%) |
Nov 23, 2021 | 149.44 | 152.21 | 148.49 | 151.07 | 1,529,519 | +3.20(+2.16%) |
Nov 22, 2021 | 144.33 | 149.03 | 143.45 | 147.87 | 2,199,222 | +4.09(+2.85%) |
Nov 19, 2021 | 146.31 | 146.46 | 143.72 | 143.78 | 1,718,372 | -3.30(-2.24%) |
Nov 18, 2021 | 147.80 | 147.89 | 146.99 | 147.08 | 2,231,823 | -0.37(-0.25%) |
Nov 17, 2021 | 149.45 | 149.45 | 147.20 | 147.45 | 1,690,201 | -2.42(-1.62%) |
Nov 16, 2021 | 149.54 | 151.12 | 149.37 | 149.87 | 1,469,747 | +0.88(+0.59%) |
Nov 15, 2021 | 148.94 | 149.96 | 148.35 | 148.99 | 1,241,159 | +0.60(+0.41%) |
Nov 12, 2021 | 148.92 | 149.35 | 147.94 | 148.39 | 1,045,933 | -0.39(-0.26%) |
Nov 11, 2021 | 148.65 | 149.21 | 148.22 | 148.78 | 908,104 | -0.37(-0.25%) |
Nov 10, 2021 | 148.63 | 149.14 | 965,178 | +0.77(+0.52%) | ||
Nov 09, 2021 | 149.05 | 149.88 | 148.25 | 148.37 | 1,061,654 | -1.22(-0.82%) |
Nov 08, 2021 | 151.02 | 151.65 | 149.51 | 149.59 | 994,418 | -0.85(-0.56%) |
Nov 05, 2021 | 148.69 | 151.23 | 147.93 | 150.44 | 1,597,874 | +2.92(+1.98%) |
Nov 04, 2021 | 151.06 | 151.17 | 147.16 | 147.52 | 1,619,090 | -3.53(-2.34%) |
Nov 03, 2021 | 149.14 | 152.00 | 149.14 | 151.06 | 1,833,943 | +1.35(+0.90%) |
Nov 02, 2021 | 151.90 | 152.41 | 149.64 | 149.71 | 1,055,061 | -1.22(-0.81%) |
Nov 01, 2021 | 152.00 | 151.59 | 149.94 | 150.93 | 1,143,070 | -0.72(-0.48%) |
Oct 29, 2021 | 152.83 | 153.12 | 151.44 | 151.65 | 1,394,111 | -0.65(-0.43%) |
Oct 28, 2021 | 151.03 | 153.13 | 150.88 | 152.30 | 1,336,839 | +1.69(+1.12%) |
Oct 27, 2021 | 151.52 | 152.81 | 150.57 | 150.61 | 1,291,281 | -0.61(-0.41%) |
Oct 26, 2021 | 152.49 | 151.23 | 899,162 | -1.08(-0.71%) | ||
Oct 25, 2021 | 152.71 | 153.13 | 151.64 | 152.31 | 1,104,566 | -0.75(-0.49%) |
Oct 22, 2021 | 151.66 | 153.79 | 151.57 | 153.06 | 1,445,699 | +2.06(+1.36%) |
Oct 21, 2021 | 149.09 | 151.50 | 149.09 | 151.00 | 1,553,754 | +1.41(+0.95%) |
Oct 20, 2021 | 146.87 | 150.35 | 146.73 | 149.59 | 1,642,582 | +3.11(+2.12%) |
Oct 19, 2021 | 147.25 | 149.19 | 146.00 | 146.47 | 2,525,062 | +2.37(+1.64%) |
Oct 18, 2021 | 145.56 | 145.82 | 143.43 | 144.11 | 1,695,631 | -2.60(-1.77%) |
Oct 15, 2021 | 148.14 | 149.37 | 146.64 | 146.71 | 1,103,680 | -0.99(-0.67%) |
Oct 14, 2021 | 147.65 | 148.78 | 147.12 | 147.70 | 1,428,354 | +0.28(+0.19%) |
Oct 13, 2021 | 147.38 | 147.74 | 144.75 | 147.42 | 1,276,950 | -0.08(-0.06%) |
Oct 12, 2021 | 147.16 | 149.02 | 146.60 | 147.50 | 1,487,289 | +0.24(+0.16%) |
Oct 11, 2021 | 148.28 | 149.63 | 147.22 | 147.27 | 845,417 | -1.04(-0.70%) |
Oct 08, 2021 | 148.32 | 149.36 | 147.40 | 148.30 | 1,050,099 | +0.09(+0.06%) |
Oct 07, 2021 | 147.68 | 149.08 | 147.57 | 148.22 | 1,477,382 | +2.03(+1.39%) |
Oct 06, 2021 | 143.94 | 146.25 | 141.87 | 146.19 | 1,273,894 | +1.41(+0.97%) |
Oct 05, 2021 | 144.05 | 145.34 | 142.19 | 144.79 | 1,214,123 | +2.09(+1.47%) |
Oct 04, 2021 | 142.63 | 144.79 | 141.63 | 142.69 | 1,389,789 | -0.98(-0.68%) |
Oct 01, 2021 | 143.67 | 145.02 | 141.67 | 143.68 | 1,215,322 | +0.39(+0.27%) |
Sep 30, 2021 | 146.60 | 147.38 | 143.27 | 143.29 | 1,161,942 | -2.71(-1.85%) |
Sep 29, 2021 | 144.10 | 146.70 | 143.55 | 146.00 | 908,952 | +1.31(+0.91%) |
Sep 28, 2021 | 147.39 | 148.10 | 144.39 | 144.68 | 1,009,181 | -2.64(-1.79%) |
Sep 27, 2021 | 148.64 | 149.08 | 147.21 | 147.32 | 1,173,623 | -0.16(-0.11%) |
Sep 24, 2021 | 147.02 | 147.79 | 146.56 | 147.48 | 884,381 | +0.42(+0.28%) |
Sep 23, 2021 | 146.65 | 148.34 | 146.54 | 147.07 | 871,881 | +1.55(+1.06%) |
Sep 22, 2021 | 145.26 | 146.65 | 144.49 | 145.52 | 1,528,456 | +1.33(+0.92%) |
Sep 21, 2021 | 144.40 | 145.37 | 142.98 | 144.19 | 1,286,498 | +0.29(+0.20%) |
Sep 20, 2021 | 144.41 | 145.23 | 141.95 | 143.90 | 2,077,194 | -3.42(-2.32%) |
Sep 17, 2021 | 147.61 | 148.78 | 146.72 | 147.32 | 2,816,520 | -0.36(-0.24%) |
Sep 16, 2021 | 148.52 | 148.95 | 146.58 | 147.68 | 1,313,646 | -0.86(-0.58%) |
Sep 15, 2021 | 147.79 | 148.77 | 146.77 | 148.54 | 1,486,541 | +1.16(+0.79%) |
Sep 14, 2021 | 150.06 | 150.18 | 146.95 | 147.38 | 1,258,955 | -2.40(-1.60%) |
Sep 13, 2021 | 147.97 | 149.88 | 147.12 | 149.78 | 1,299,838 | +2.39(+1.62%) |
Sep 10, 2021 | 149.62 | 149.78 | 147.35 | 147.39 | 978,278 | -1.51(-1.01%) |
Sep 09, 2021 | 148.94 | 150.46 | 148.36 | 148.90 | 1,232,492 | +0.09(+0.06%) |
Sep 08, 2021 | 147.55 | 149.82 | 147.13 | 148.80 | 1,417,335 | +0.88(+0.60%) |
Sep 07, 2021 | 149.00 | 149.48 | 146.84 | 147.92 | 1,101,075 | -1.28(-0.86%) |
Sep 03, 2021 | 149.26 | 149.94 | 148.49 | 149.21 | 745,531 | -0.75(-0.50%) |
Sep 02, 2021 | 149.72 | 150.08 | 148.34 | 149.96 | 1,009,783 | +0.65(+0.43%) |
Sep 01, 2021 | 149.45 | 150.20 | 148.31 | 149.31 | 1,209,471 | -0.40(-0.27%) |
Aug 31, 2021 | 148.91 | 150.74 | 148.78 | 149.71 | 1,673,425 | +0.25(+0.17%) |
Aug 30, 2021 | 151.62 | 151.62 | 149.45 | 149.46 | 491,430 | -2.48(-1.63%) |
Aug 27, 2021 | 150.13 | 152.11 | 150.13 | 151.94 | 648,568 | +1.99(+1.33%) |
Aug 26, 2021 | 152.33 | 152.59 | 149.93 | 149.96 | 781,901 | -2.45(-1.60%) |
Aug 25, 2021 | 150.71 | 153.07 | 150.36 | 152.40 | 1,103,638 | +1.82(+1.21%) |
Aug 24, 2021 | 150.13 | 150.97 | 149.77 | 150.59 | 844,168 | +0.69(+0.46%) |
Aug 23, 2021 | 151.40 | 152.17 | 149.82 | 149.89 | 664,240 | -0.88(-0.58%) |
Aug 20, 2021 | 149.28 | 152.05 | 148.87 | 150.77 | 1,043,866 | +1.27(+0.85%) |
Aug 19, 2021 | 148.41 | 150.97 | 148.19 | 149.50 | 1,178,837 | +0.71(+0.48%) |
Aug 18, 2021 | 148.09 | 150.44 | 147.79 | 148.78 | 1,376,419 | -0.17(-0.11%) |
Aug 17, 2021 | 147.72 | 149.40 | 147.48 | 148.95 | 934,057 | +1.09(+0.74%) |
Aug 16, 2021 | 146.53 | 148.05 | 145.75 | 147.87 | 1,045,815 | +1.34(+0.91%) |
Aug 13, 2021 | 146.84 | 147.27 | 145.93 | 146.53 | 634,124 | -0.17(-0.11%) |
Aug 12, 2021 | 147.17 | 147.28 | 145.59 | 146.69 | 771,048 | +0.26(+0.18%) |
Aug 11, 2021 | 145.19 | 146.50 | 144.73 | 146.43 | 808,338 | +1.86(+1.29%) |
Aug 10, 2021 | 143.53 | 145.45 | 143.44 | 144.57 | 908,886 | +0.80(+0.55%) |
Aug 09, 2021 | 143.32 | 144.28 | 142.56 | 143.77 | 725,495 | +0.52(+0.36%) |
Aug 06, 2021 | 142.35 | 143.78 | 142.04 | 143.25 | 676,490 | +2.10(+1.49%) |
Aug 05, 2021 | 140.97 | 142.06 | 140.08 | 141.15 | 764,621 | +0.99(+0.71%) |
Aug 04, 2021 | 140.59 | 141.20 | 140.28 | 140.16 | 921,155 | -0.81(-0.58%) |
Aug 03, 2021 | 139.75 | 141.04 | 138.27 | 140.98 | 949,445 | +1.35(+0.97%) |
Aug 02, 2021 | 140.44 | 142.30 | 139.37 | 139.63 | 958,652 | +0.03(+0.02%) |
Jul 30, 2021 | 139.45 | 141.13 | 139.04 | 139.60 | 1,049,782 | +0.04(+0.03%) |
Jul 29, 2021 | 138.22 | 139.67 | 136.86 | 139.56 | 1,303,209 | +1.93(+1.40%) |
Jul 28, 2021 | 140.46 | 140.84 | 136.93 | 137.63 | 1,523,099 | -2.40(-1.71%) |
Jul 27, 2021 | 138.85 | 140.72 | 138.31 | 140.03 | 918,838 | +0.53(+0.38%) |
Jul 26, 2021 | 138.72 | 140.50 | 138.54 | 139.50 | 1,408,392 | +0.89(+0.64%) |
Jul 23, 2021 | 139.61 | 140.73 | 137.57 | 138.61 | 1,260,290 | +0.10(+0.07%) |
Jul 22, 2021 | 138.74 | 140.40 | 137.98 | 138.51 | 1,643,428 | -3.83(-2.69%) |
Jul 21, 2021 | 142.82 | 144.83 | 142.07 | 142.34 | 1,394,928 | +0.70(+0.50%) |
Jul 20, 2021 | 141.84 | 144.75 | 138.77 | 141.63 | 2,525,643 | -0.16(-0.11%) |
Jul 19, 2021 | 144.08 | 145.39 | 140.35 | 141.79 | 2,077,860 | -4.81(-3.28%) |
Jul 16, 2021 | 146.30 | 147.13 | 145.09 | 146.60 | 1,480,396 | +0.76(+0.52%) |
Jul 15, 2021 | 143.15 | 146.00 | 142.91 | 145.84 | 1,449,419 | +0.98(+0.68%) |
Jul 14, 2021 | 143.75 | 145.09 | 143.25 | 144.86 | 1,532,549 | +1.44(+1.01%) |
Jul 13, 2021 | 143.96 | 145.00 | 143.12 | 143.41 | 1,137,648 | -1.03(-0.71%) |
Jul 12, 2021 | 144.50 | 144.93 | 143.16 | 144.44 | 1,148,238 | +0.71(+0.50%) |
Jul 09, 2021 | 141.61 | 143.78 | 140.98 | 143.73 | 1,054,158 | +4.51(+3.24%) |
Jul 08, 2021 | 140.74 | 141.25 | 138.65 | 139.22 | 1,436,450 | -3.44(-2.41%) |
Jul 07, 2021 | 140.68 | 142.95 | 140.14 | 142.66 | 854,449 | +1.27(+0.90%) |
Jul 06, 2021 | 141.71 | 141.71 | 139.08 | 141.40 | 1,073,664 | -0.37(-0.26%) |
Jul 02, 2021 | 141.36 | 142.12 | 141.04 | 141.76 | 706,224 | -0.56(-0.39%) |
Jul 01, 2021 | 140.61 | 142.65 | 139.91 | 142.33 | 913,051 | +1.99(+1.42%) |
Jun 30, 2021 | 139.81 | 140.77 | 139.58 | 140.34 | 1,063,688 | +0.18(+0.13%) |
Jun 29, 2021 | 140.88 | 141.55 | 139.58 | 140.16 | 748,289 | +0.07(+0.05%) |
Jun 28, 2021 | 141.75 | 141.88 | 139.43 | 140.09 | 931,618 | -2.13(-1.50%) |
Jun 25, 2021 | 141.28 | 142.45 | 140.70 | 142.22 | 1,322,521 | +1.64(+1.17%) |
Jun 24, 2021 | 139.58 | 141.08 | 139.01 | 140.58 | 1,095,505 | +1.94(+1.40%) |
Jun 23, 2021 | 139.52 | 139.63 | 138.58 | 138.64 | 693,027 | -0.38(-0.27%) |
Jun 22, 2021 | 139.23 | 139.85 | 137.93 | 139.02 | 776,070 | -0.33(-0.24%) |
Jun 21, 2021 | 137.21 | 139.67 | 136.68 | 139.34 | 993,386 | +3.65(+2.69%) |
Jun 18, 2021 | 136.96 | 138.29 | 135.40 | 135.70 | 3,316,828 | -3.85(-2.76%) |
Jun 17, 2021 | 143.65 | 143.96 | 139.30 | 139.55 | 1,182,986 | -3.68(-2.57%) |
Jun 16, 2021 | 144.27 | 145.47 | 143.12 | 143.23 | 1,233,376 | -1.72(-1.18%) |
Jun 15, 2021 | 144.24 | 145.69 | 143.13 | 144.94 | 922,261 | +1.28(+0.89%) |
Jun 14, 2021 | 144.59 | 144.74 | 143.03 | 143.66 | 939,440 | -1.15(-0.80%) |
Jun 11, 2021 | 144.27 | 146.07 | 144.27 | 144.81 | 996,144 | +0.43(+0.30%) |
Jun 10, 2021 | 145.89 | 146.13 | 144.29 | 144.38 | 960,603 | -0.68(-0.47%) |
Jun 09, 2021 | 146.30 | 146.48 | 144.83 | 145.05 | 1,175,377 | -1.80(-1.23%) |
Jun 08, 2021 | 146.53 | 147.22 | 145.26 | 146.85 | 1,059,439 | -0.20(-0.14%) |
Jun 07, 2021 | 149.55 | 149.55 | 146.95 | 147.06 | 1,051,880 | -2.09(-1.40%) |
Jun 04, 2021 | 149.69 | 150.08 | 148.26 | 149.15 | 1,029,822 | -0.93(-0.62%) |
Jun 03, 2021 | 149.06 | 151.24 | 148.17 | 150.08 | 871,591 | +0.75(+0.50%) |
Jun 02, 2021 | 150.71 | 150.77 | 149.04 | 149.33 | 1,047,018 | -0.64(-0.43%) |
Jun 01, 2021 | 150.19 | 151.00 | 149.39 | 149.98 | 966,932 | +1.11(+0.75%) |
May 28, 2021 | 149.52 | 149.52 | 148.18 | 148.87 | 1,033,446 | +0.33(+0.22%) |
May 27, 2021 | 147.54 | 148.66 | 147.03 | 148.54 | 2,616,234 | +2.06(+1.41%) |
May 26, 2021 | 146.35 | 147.13 | 145.96 | 146.48 | 1,087,796 | +0.55(+0.38%) |
May 25, 2021 | 148.07 | 148.68 | 145.49 | 145.93 | 1,328,690 | -2.03(-1.37%) |
May 24, 2021 | 148.59 | 149.33 | 147.55 | 147.96 | 955,658 | -0.33(-0.22%) |
May 21, 2021 | 148.30 | 150.04 | 147.59 | 148.29 | 972,991 | +0.25(+0.17%) |
May 20, 2021 | 146.55 | 148.81 | 145.89 | 148.04 | 1,144,697 | +1.69(+1.15%) |
May 19, 2021 | 146.14 | 146.69 | 143.66 | 146.35 | 1,430,633 | -0.27(-0.18%) |
May 18, 2021 | 148.77 | 148.81 | 146.54 | 146.62 | 1,477,715 | -2.76(-1.85%) |
May 17, 2021 | 148.55 | 149.79 | 148.18 | 149.38 | 1,006,204 | -0.24(-0.16%) |
May 14, 2021 | 147.06 | 149.95 | 146.75 | 149.62 | 1,074,092 | +2.56(+1.74%) |
May 13, 2021 | 142.44 | 147.97 | 142.39 | 147.06 | 1,411,146 | +3.74(+2.61%) |
May 12, 2021 | 146.97 | 146.97 | 143.25 | 143.32 | 1,440,860 | -2.74(-1.88%) |
May 11, 2021 | 150.92 | 150.93 | 145.72 | 146.06 | 1,265,993 | -4.64(-3.08%) |
May 10, 2021 | 150.63 | 151.67 | 150.16 | 150.70 | 1,302,742 | +0.80(+0.54%) |
May 07, 2021 | 147.56 | 150.17 | 147.41 | 149.90 | 1,134,281 | +0.29(+0.19%) |
May 06, 2021 | 149.15 | 149.94 | 148.36 | 149.61 | 1,080,931 | +1.13(+0.76%) |
May 05, 2021 | 147.39 | 148.85 | 145.65 | 148.49 | 1,559,029 | +0.71(+0.48%) |
May 04, 2021 | 145.78 | 147.93 | 145.39 | 147.78 | 1,491,062 | +1.81(+1.24%) |
May 03, 2021 | 145.52 | 147.36 | 145.15 | 145.97 | 1,173,896 | +1.80(+1.25%) |
Apr 30, 2021 | 144.98 | 145.98 | 143.46 | 144.17 | 1,021,596 | -0.97(-0.67%) |
Apr 29, 2021 | 144.26 | 145.25 | 143.85 | 145.14 | 940,790 | +1.78(+1.24%) |
Apr 28, 2021 | 145.17 | 145.32 | 142.48 | 143.36 | 1,252,450 | -1.31(-0.91%) |
Apr 27, 2021 | 145.15 | 145.83 | 144.08 | 144.67 | 1,436,899 | -0.49(-0.34%) |
Apr 26, 2021 | 147.13 | 147.38 | 144.89 | 145.17 | 1,108,401 | -1.97(-1.34%) |
Apr 23, 2021 | 145.92 | 147.60 | 145.43 | 147.13 | 1,158,052 | +1.84(+1.26%) |
Apr 22, 2021 | 146.08 | 146.65 | 143.84 | 145.30 | 1,551,266 | -1.41(-0.96%) |
Apr 21, 2021 | 145.68 | 147.06 | 145.45 | 146.71 | 922,187 | +1.54(+1.06%) |
Apr 20, 2021 | 144.42 | 146.72 | 143.41 | 145.17 | 1,974,858 | +1.26(+0.87%) |
Apr 19, 2021 | 145.96 | 147.24 | 143.15 | 143.91 | 1,204,815 | -1.46(-1.01%) |
Apr 16, 2021 | 144.18 | 145.85 | 144.18 | 145.37 | 1,411,118 | +1.48(+1.03%) |
Apr 15, 2021 | 144.98 | 145.39 | 143.35 | 143.89 | 1,267,312 | -1.00(-0.69%) |
Apr 14, 2021 | 142.08 | 145.75 | 141.69 | 144.89 | 1,985,397 | +3.00(+2.12%) |
Apr 13, 2021 | 140.95 | 142.06 | 140.33 | 141.88 | 2,050,247 | +0.34(+0.24%) |
Apr 12, 2021 | 141.59 | 141.90 | 141.01 | 141.54 | 1,321,865 | +0.18(+0.13%) |
Apr 09, 2021 | 141.24 | 142.20 | 140.72 | 141.36 | 1,477,844 | +1.20(+0.86%) |
Apr 08, 2021 | 140.56 | 140.87 | 139.39 | 140.16 | 1,867,328 | -1.80(-1.27%) |
Apr 07, 2021 | 141.49 | 142.11 | 140.77 | 141.96 | 1,817,507 | +0.50(+0.36%) |
Apr 06, 2021 | 141.72 | 143.50 | 141.18 | 141.46 | 1,447,396 | -0.26(-0.18%) |
Apr 05, 2021 | 141.92 | 142.09 | 140.38 | 141.72 | 1,352,406 | +1.31(+0.94%) |
Apr 01, 2021 | 140.06 | 141.04 | 139.32 | 140.40 | 1,802,142 | +0.20(+0.15%) |
Mar 31, 2021 | 143.58 | 143.68 | 140.06 | 140.20 | 1,829,272 | -3.38(-2.36%) |
Mar 30, 2021 | 144.09 | 144.70 | 142.90 | 143.58 | 991,210 | +0.17(+0.12%) |
Mar 29, 2021 | 141.51 | 144.02 | 140.54 | 143.41 | 1,495,131 | +0.20(+0.14%) |
Mar 26, 2021 | 143.27 | 143.42 | 141.22 | 143.22 | 1,204,610 | +0.80(+0.56%) |
Mar 25, 2021 | 139.71 | 142.75 | 137.89 | 142.42 | 1,504,318 | +3.26(+2.34%) |
Mar 24, 2021 | 137.67 | 140.82 | 137.46 | 139.15 | 2,141,219 | +2.12(+1.55%) |
Mar 23, 2021 | 137.63 | 139.28 | 136.83 | 137.03 | 1,734,126 | -0.55(-0.40%) |
Mar 22, 2021 | 139.03 | 139.38 | 136.81 | 137.58 | 1,481,559 | -1.59(-1.15%) |
Mar 19, 2021 | 145.65 | 145.65 | 138.78 | 139.17 | 4,397,488 | -7.02(-4.80%) |
Mar 18, 2021 | 148.96 | 150.25 | 145.75 | 146.19 | 2,468,741 | -1.02(-0.69%) |
Mar 17, 2021 | 146.49 | 147.45 | 144.99 | 147.21 | 1,495,273 | +1.35(+0.93%) |
Mar 16, 2021 | 146.23 | 146.23 | 143.94 | 145.86 | 1,125,407 | -0.81(-0.55%) |
Mar 15, 2021 | 145.39 | 146.82 | 145.04 | 146.67 | 937,262 | +0.06(+0.04%) |
Mar 12, 2021 | 146.40 | 148.25 | 145.39 | 146.60 | 1,408,865 | +2.03(+1.41%) |
Mar 11, 2021 | 143.44 | 144.83 | 141.85 | 144.57 | 2,258,431 | -0.27(-0.19%) |
Mar 10, 2021 | 143.08 | 145.82 | 142.67 | 144.84 | 1,600,178 | +1.45(+1.01%) |
Mar 09, 2021 | 143.94 | 145.38 | 142.42 | 143.39 | 1,523,409 | -1.01(-0.70%) |
Mar 08, 2021 | 141.84 | 145.78 | 141.35 | 144.39 | 1,482,919 | +3.14(+2.23%) |
Mar 05, 2021 | 139.48 | 142.04 | 138.34 | 141.25 | 1,573,325 | +3.10(+2.24%) |
Mar 04, 2021 | 139.64 | 140.94 | 136.80 | 138.15 | 1,193,441 | -1.57(-1.12%) |
Mar 03, 2021 | 138.24 | 141.06 | 137.87 | 139.72 | 1,322,695 | +1.47(+1.07%) |
Mar 02, 2021 | 138.91 | 139.91 | 138.15 | 138.25 | 1,317,452 | -1.18(-0.84%) |
Mar 01, 2021 | 136.28 | 140.00 | 136.28 | 139.42 | 1,277,045 | +4.53(+3.36%) |
Feb 26, 2021 | 137.29 | 137.37 | 134.59 | 134.89 | 1,649,370 | -2.32(-1.69%) |
Feb 25, 2021 | 140.28 | 140.43 | 137.09 | 137.21 | 1,357,802 | -2.74(-1.96%) |
Feb 24, 2021 | 137.85 | 140.21 | 137.85 | 139.95 | 1,601,085 | +1.51(+1.09%) |
Feb 23, 2021 | 137.87 | 139.03 | 136.47 | 138.44 | 1,023,894 | +1.35(+0.99%) |
Feb 22, 2021 | 135.20 | 137.21 | 134.32 | 137.09 | 1,341,749 | +1.82(+1.34%) |
Feb 19, 2021 | 137.34 | 137.37 | 135.11 | 135.27 | 1,213,054 | -1.65(-1.21%) |
Feb 18, 2021 | 137.50 | 137.59 | 135.69 | 136.92 | 990,469 | -0.70(-0.51%) |
Feb 17, 2021 | 136.20 | 137.97 | 136.06 | 137.62 | 996,969 | +0.96(+0.70%) |
Feb 16, 2021 | 136.00 | 137.13 | 135.05 | 136.67 | 1,210,318 | +1.35(+1.00%) |
Feb 12, 2021 | 135.21 | 136.41 | 134.28 | 135.32 | 1,416,165 | -0.35(-0.26%) |
Feb 11, 2021 | 135.35 | 136.45 | 134.96 | 135.67 | 957,075 | +0.38(+0.28%) |
Feb 10, 2021 | 136.48 | 136.92 | 134.73 | 135.29 | 1,648,872 | -1.14(-0.84%) |
Feb 09, 2021 | 135.47 | 136.44 | 135.06 | 136.43 | 858,082 | +0.89(+0.66%) |
Feb 08, 2021 | 134.04 | 135.58 | 133.36 | 135.54 | 815,621 | +1.26(+0.94%) |
Feb 05, 2021 | 134.11 | 135.79 | 133.10 | 134.28 | 1,007,031 | +0.84(+0.63%) |
Feb 04, 2021 | 129.09 | 133.67 | 128.67 | 133.44 | 2,913,906 | +4.89(+3.80%) |
Feb 03, 2021 | 129.24 | 130.12 | 127.96 | 128.55 | 1,168,630 | -1.08(-0.84%) |
Feb 02, 2021 | 129.01 | 130.43 | 128.17 | 129.63 | 1,514,082 | +1.50(+1.17%) |
Feb 01, 2021 | 127.08 | 128.40 | 125.98 | 128.13 | 1,329,100 | +1.77(+1.40%) |
Jan 29, 2021 | 128.22 | 128.84 | 125.96 | 126.36 | 2,456,203 | -3.43(-2.64%) |
Jan 28, 2021 | 130.05 | 131.07 | 128.97 | 129.79 | 1,812,913 | +0.46(+0.36%) |
Jan 27, 2021 | 131.53 | 133.42 | 129.14 | 129.33 | 1,766,409 | -3.90(-2.93%) |
Jan 26, 2021 | 136.10 | 136.80 | 133.21 | 133.23 | 1,377,727 | -2.46(-1.81%) |
Jan 25, 2021 | 133.96 | 135.87 | 132.81 | 135.69 | 1,385,897 | +0.48(+0.36%) |
Jan 22, 2021 | 136.13 | 137.18 | 133.92 | 135.21 | 1,335,266 | -2.67(-1.94%) |
Jan 21, 2021 | 137.33 | 141.19 | 136.37 | 137.88 | 3,058,267 | +3.43(+2.55%) |
Jan 20, 2021 | 132.83 | 134.94 | 132.26 | 134.44 | 2,081,265 | +1.40(+1.05%) |
Jan 19, 2021 | 133.16 | 133.77 | 131.68 | 133.04 | 1,743,520 | +0.25(+0.19%) |
Jan 15, 2021 | 131.50 | 133.61 | 130.78 | 132.79 | 2,066,485 | +0.85(+0.65%) |
Jan 14, 2021 | 132.04 | 132.69 | 130.82 | 131.94 | 1,749,428 | +0.06(+0.05%) |
Jan 13, 2021 | 129.80 | 132.33 | 129.42 | 131.88 | 1,520,060 | +1.70(+1.30%) |
Jan 12, 2021 | 127.50 | 130.45 | 127.35 | 130.18 | 895,338 | +2.77(+2.18%) |
Jan 11, 2021 | 128.57 | 129.19 | 127.21 | 127.41 | 1,097,201 | -2.06(-1.59%) |
Jan 08, 2021 | 129.06 | 129.58 | 127.84 | 129.47 | 1,073,476 | +0.54(+0.42%) |
Jan 07, 2021 | 129.35 | 129.53 | 127.68 | 128.93 | 1,357,082 | -0.03(-0.02%) |
Jan 06, 2021 | 126.20 | 128.99 | 125.58 | 128.96 | 1,379,090 | +4.24(+3.40%) |
Jan 05, 2021 | 125.82 | 126.50 | 123.41 | 124.72 | 1,011,449 | -1.04(-0.83%) |
Jan 04, 2021 | 130.38 | 130.40 | 124.53 | 125.76 | 1,682,429 | -4.37(-3.36%) |
Dec 31, 2020 | 130.13 | 130.13 | 130.13 | 1,352,419 | +1.20(+0.93%) | |
Dec 30, 2020 | 128.82 | 129.70 | 128.72 | 128.94 | 1,352,419 | +0.68(+0.53%) |
Dec 29, 2020 | 129.40 | 129.47 | 127.96 | 128.26 | 926,592 | -0.78(-0.60%) |
Dec 28, 2020 | 128.71 | 129.68 | 128.37 | 129.04 | 1,186,804 | +0.65(+0.51%) |
Dec 24, 2020 | 127.99 | 128.53 | 126.86 | 128.39 | 449,475 | +0.50(+0.39%) |
Dec 23, 2020 | 127.28 | 128.45 | 126.93 | 127.89 | 2,051,078 | +1.36(+1.08%) |
Dec 22, 2020 | 127.51 | 127.84 | 126.32 | 126.53 | 1,279,945 | -1.55(-1.21%) |
Dec 21, 2020 | 129.00 | 129.00 | 126.32 | 128.08 | 1,481,181 | -0.66(-0.51%) |
Dec 18, 2020 | 128.48 | 129.59 | 127.47 | 128.73 | 3,610,363 | +0.77(+0.60%) |
Dec 17, 2020 | 127.70 | 128.71 | 127.70 | 127.97 | 1,541,217 | +0.55(+0.43%) |
Dec 16, 2020 | 127.69 | 127.91 | 126.29 | 127.42 | 1,351,868 | +0.17(+0.13%) |
Dec 15, 2020 | 124.89 | 127.31 | 124.53 | 127.25 | 1,052,312 | +3.03(+2.44%) |
Dec 14, 2020 | 126.26 | 126.81 | 123.92 | 124.22 | 1,450,258 | -0.89(-0.71%) |
Dec 11, 2020 | 124.97 | 126.69 | 123.91 | 125.11 | 1,373,558 | -1.63(-1.29%) |
Dec 10, 2020 | 124.67 | 127.51 | 124.60 | 126.74 | 1,459,164 | +1.67(+1.33%) |
Dec 09, 2020 | 125.06 | 125.91 | 124.59 | 125.07 | 1,725,909 | +0.46(+0.37%) |
Dec 08, 2020 | 122.59 | 125.11 | 122.30 | 124.61 | 1,208,457 | +1.25(+1.02%) |
Dec 07, 2020 | 124.02 | 124.42 | 122.92 | 123.36 | 1,053,575 | -2.08(-1.66%) |
Dec 04, 2020 | 124.87 | 125.47 | 123.64 | 125.44 | 1,014,485 | +0.99(+0.79%) |
Dec 03, 2020 | 123.22 | 124.94 | 122.00 | 124.45 | 1,064,636 | +0.97(+0.78%) |
Dec 02, 2020 | 122.14 | 123.71 | 121.99 | 123.48 | 1,029,417 | +0.58(+0.47%) |