Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 161.78 | 165.35 | 159.16 | 163.64 | 498,448 | +0.13(+0.08%) |
Nov 29, 2021 | 162.13 | 164.91 | 158.80 | 163.51 | 342,100 | +3.72(+2.33%) |
Nov 26, 2021 | 156.82 | 162.11 | 156.82 | 159.79 | 245,846 | -4.18(-2.55%) |
Nov 24, 2021 | 164.64 | 166.70 | 162.21 | 163.97 | 367,656 | -2.67(-1.60%) |
Nov 23, 2021 | 167.51 | 168.29 | 160.84 | 166.64 | 621,070 | -1.16(-0.69%) |
Nov 22, 2021 | 165.00 | 169.53 | 163.76 | 167.80 | 318,810 | +4.81(+2.95%) |
Nov 19, 2021 | 168.90 | 168.95 | 162.28 | 162.99 | 428,238 | -6.24(-3.69%) |
Nov 18, 2021 | 166.49 | 170.05 | 162.50 | 169.23 | 480,044 | +2.94(+1.77%) |
Nov 17, 2021 | 182.50 | 182.50 | 165.40 | 166.29 | 438,177 | -17.26(-9.40%) |
Nov 16, 2021 | 183.46 | 185.79 | 180.24 | 183.55 | 212,409 | -0.45(-0.24%) |
Nov 15, 2021 | 185.00 | 185.00 | 181.32 | 184.00 | 194,338 | -0.72(-0.39%) |
Nov 12, 2021 | 183.69 | 185.34 | 180.46 | 184.72 | 204,612 | +2.34(+1.28%) |
Nov 11, 2021 | 183.07 | 185.25 | 179.55 | 182.38 | 196,203 | -0.79(-0.43%) |
Nov 10, 2021 | 184.01 | 183.17 | 313,818 | +0.21(+0.11%) | ||
Nov 09, 2021 | 185.61 | 188.27 | 182.06 | 182.96 | 268,672 | -1.86(-1.01%) |
Nov 08, 2021 | 182.43 | 184.82 | 178.31 | 184.82 | 651,247 | +2.75(+1.51%) |
Nov 05, 2021 | 185.61 | 187.76 | 180.81 | 182.07 | 1,039,755 | -2.41(-1.31%) |
Nov 04, 2021 | 182.14 | 185.84 | 181.81 | 184.48 | 2,135,129 | +2.28(+1.25%) |
Nov 03, 2021 | 184.00 | 186.00 | 179.11 | 182.20 | 2,401,518 | -2.68(-1.45%) |
Nov 02, 2021 | 196.47 | 197.00 | 184.14 | 184.88 | 510,860 | -17.14(-8.48%) |
Nov 01, 2021 | 195.86 | 202.33 | 199.21 | 202.02 | 268,721 | +6.31(+3.22%) |
Oct 29, 2021 | 194.71 | 199.37 | 194.52 | 195.71 | 149,834 | -0.36(-0.18%) |
Oct 28, 2021 | 201.08 | 203.94 | 195.30 | 196.07 | 189,089 | -2.56(-1.29%) |
Oct 27, 2021 | 208.27 | 207.10 | 198.06 | 198.63 | 232,500 | -10.17(-4.87%) |
Oct 26, 2021 | 228.50 | 207.36 | 208.80 | 310,994 | -14.66(-6.56%) | |
Oct 25, 2021 | 227.81 | 230.09 | 221.77 | 223.46 | 297,330 | -4.57(-2.00%) |
Oct 22, 2021 | 228.86 | 230.97 | 226.01 | 228.03 | 215,367 | -1.62(-0.71%) |
Oct 21, 2021 | 218.67 | 229.83 | 218.67 | 229.65 | 249,978 | +14.38(+6.68%) |
Oct 20, 2021 | 215.07 | 219.15 | 215.06 | 215.27 | 100,826 | +1.93(+0.90%) |
Oct 19, 2021 | 214.94 | 214.94 | 209.69 | 213.34 | 92,798 | +1.24(+0.58%) |
Oct 18, 2021 | 210.60 | 212.43 | 209.44 | 212.10 | 125,455 | +1.47(+0.70%) |
Oct 15, 2021 | 215.92 | 215.92 | 210.10 | 210.63 | 91,105 | -0.29(-0.14%) |
Oct 14, 2021 | 214.84 | 214.84 | 209.17 | 210.92 | 120,908 | -0.91(-0.43%) |
Oct 13, 2021 | 211.29 | 213.18 | 209.40 | 211.83 | 172,947 | -0.67(-0.32%) |
Oct 12, 2021 | 211.02 | 213.01 | 209.72 | 212.50 | 111,489 | +1.33(+0.63%) |
Oct 11, 2021 | 210.63 | 212.66 | 208.80 | 211.17 | 183,409 | +2.42(+1.16%) |
Oct 08, 2021 | 204.66 | 209.00 | 204.58 | 208.75 | 124,177 | +4.64(+2.27%) |
Oct 07, 2021 | 197.44 | 204.38 | 197.44 | 204.11 | 100,836 | +8.05(+4.11%) |
Oct 06, 2021 | 198.74 | 199.31 | 195.12 | 196.06 | 105,238 | -4.20(-2.10%) |
Oct 05, 2021 | 204.11 | 205.15 | 198.19 | 200.26 | 174,394 | -3.24(-1.59%) |
Oct 04, 2021 | 196.23 | 204.00 | 196.23 | 203.50 | 203,154 | +5.73(+2.90%) |
Oct 01, 2021 | 199.41 | 200.34 | 192.13 | 197.77 | 260,645 | +1.03(+0.52%) |
Sep 30, 2021 | 204.40 | 207.28 | 196.73 | 196.74 | 299,355 | -6.50(-3.20%) |
Sep 29, 2021 | 202.67 | 204.54 | 200.10 | 203.24 | 148,623 | +4.42(+2.22%) |
Sep 28, 2021 | 203.00 | 205.18 | 198.24 | 198.82 | 129,831 | -4.10(-2.02%) |
Sep 27, 2021 | 197.52 | 204.87 | 196.43 | 202.92 | 111,432 | +6.89(+3.51%) |
Sep 24, 2021 | 190.82 | 197.21 | 189.98 | 196.03 | 133,077 | +5.03(+2.63%) |
Sep 23, 2021 | 186.85 | 194.25 | 186.71 | 191.00 | 185,258 | +5.29(+2.85%) |
Sep 22, 2021 | 183.50 | 188.36 | 182.17 | 185.71 | 181,936 | +4.57(+2.52%) |
Sep 21, 2021 | 181.74 | 185.18 | 179.63 | 181.14 | 131,469 | +2.03(+1.13%) |
Sep 20, 2021 | 177.63 | 181.38 | 175.31 | 179.11 | 132,559 | -2.82(-1.55%) |
Sep 17, 2021 | 181.81 | 186.00 | 180.76 | 181.93 | 400,053 | +1.81(+1.00%) |
Sep 16, 2021 | 178.66 | 182.19 | 174.24 | 180.12 | 188,040 | +5.56(+3.19%) |
Sep 15, 2021 | 172.12 | 175.39 | 171.00 | 174.56 | 165,655 | +2.94(+1.71%) |
Sep 14, 2021 | 174.71 | 174.88 | 169.99 | 171.62 | 127,215 | -1.90(-1.09%) |
Sep 13, 2021 | 173.61 | 174.08 | 169.25 | 173.52 | 138,915 | +2.44(+1.43%) |
Sep 10, 2021 | 176.85 | 176.85 | 170.96 | 171.08 | 194,984 | -3.55(-2.03%) |
Sep 09, 2021 | 173.62 | 177.84 | 173.62 | 174.63 | 139,126 | -0.04(-0.02%) |
Sep 08, 2021 | 172.90 | 175.30 | 171.00 | 174.67 | 192,074 | +1.26(+0.73%) |
Sep 07, 2021 | 179.44 | 180.53 | 173.39 | 173.41 | 174,275 | -6.03(-3.36%) |
Sep 03, 2021 | 180.00 | 180.33 | 175.20 | 179.44 | 147,354 | -1.60(-0.88%) |
Sep 02, 2021 | 185.81 | 185.94 | 180.39 | 181.04 | 96,775 | -4.06(-2.19%) |
Sep 01, 2021 | 187.01 | 187.76 | 183.01 | 185.10 | 106,607 | -1.14(-0.61%) |
Aug 31, 2021 | 186.08 | 187.18 | 183.50 | 186.24 | 140,652 | +0.62(+0.33%) |
Aug 30, 2021 | 191.48 | 191.48 | 185.35 | 185.62 | 101,355 | -5.24(-2.75%) |
Aug 27, 2021 | 185.00 | 192.00 | 185.00 | 190.86 | 124,126 | +5.48(+2.96%) |
Aug 26, 2021 | 190.00 | 190.00 | 185.15 | 185.38 | 99,246 | -5.15(-2.70%) |
Aug 25, 2021 | 191.06 | 193.89 | 190.19 | 190.53 | 60,538 | -0.31(-0.16%) |
Aug 24, 2021 | 189.98 | 192.86 | 189.62 | 190.84 | 132,083 | +1.72(+0.91%) |
Aug 23, 2021 | 187.37 | 189.59 | 184.19 | 189.12 | 72,098 | +3.37(+1.81%) |
Aug 20, 2021 | 186.38 | 186.40 | 182.46 | 185.75 | 114,581 | -0.37(-0.20%) |
Aug 19, 2021 | 187.57 | 188.96 | 183.52 | 186.12 | 101,435 | -3.77(-1.99%) |
Aug 18, 2021 | 191.33 | 194.81 | 189.44 | 189.89 | 107,972 | -1.15(-0.60%) |
Aug 17, 2021 | 198.53 | 198.56 | 188.90 | 191.04 | 153,469 | -10.49(-5.21%) |
Aug 16, 2021 | 193.58 | 202.95 | 189.89 | 201.53 | 174,157 | +6.42(+3.29%) |
Aug 13, 2021 | 197.85 | 198.65 | 193.40 | 195.11 | 101,767 | -3.88(-1.95%) |
Aug 12, 2021 | 198.59 | 200.17 | 194.48 | 198.99 | 109,973 | -0.41(-0.21%) |
Aug 11, 2021 | 197.01 | 199.80 | 195.84 | 199.40 | 102,103 | +2.58(+1.31%) |
Aug 10, 2021 | 194.30 | 199.17 | 191.94 | 196.82 | 151,775 | +3.51(+1.82%) |
Aug 09, 2021 | 193.00 | 195.79 | 188.37 | 193.31 | 142,768 | -1.65(-0.85%) |
Aug 06, 2021 | 200.02 | 201.22 | 193.00 | 194.96 | 175,712 | -0.10(-0.05%) |
Aug 05, 2021 | 195.83 | 198.54 | 192.97 | 195.06 | 123,287 | +1.85(+0.96%) |
Aug 04, 2021 | 195.51 | 198.99 | 191.22 | 193.21 | 154,084 | -5.01(-2.53%) |
Aug 03, 2021 | 205.02 | 205.02 | 197.75 | 198.22 | 305,579 | -6.08(-2.98%) |
Aug 02, 2021 | 206.00 | 211.46 | 203.79 | 204.30 | 326,264 | -1.16(-0.56%) |
Jul 30, 2021 | 203.52 | 206.76 | 202.75 | 205.46 | 125,770 | +2.84(+1.40%) |
Jul 29, 2021 | 196.50 | 203.78 | 195.80 | 202.62 | 124,149 | +8.01(+4.12%) |
Jul 28, 2021 | 200.00 | 201.12 | 192.56 | 194.61 | 139,119 | -2.31(-1.17%) |
Jul 27, 2021 | 200.00 | 202.45 | 190.86 | 196.92 | 198,361 | -0.06(-0.03%) |
Jul 26, 2021 | 195.19 | 197.34 | 194.02 | 196.98 | 125,875 | +0.47(+0.24%) |
Jul 23, 2021 | 195.53 | 197.00 | 192.54 | 196.51 | 79,609 | +1.29(+0.66%) |
Jul 22, 2021 | 197.17 | 198.23 | 194.45 | 195.22 | 78,987 | -1.89(-0.96%) |
Jul 21, 2021 | 195.95 | 200.91 | 195.27 | 197.11 | 162,237 | +4.46(+2.32%) |
Jul 20, 2021 | 185.48 | 194.90 | 185.48 | 192.65 | 260,521 | +7.83(+4.24%) |
Jul 19, 2021 | 180.95 | 187.85 | 178.50 | 184.82 | 176,025 | +0.65(+0.35%) |
Jul 16, 2021 | 189.43 | 189.43 | 183.34 | 184.17 | 171,739 | -2.71(-1.45%) |
Jul 15, 2021 | 188.59 | 192.33 | 186.18 | 186.88 | 141,704 | -1.92(-1.02%) |
Jul 14, 2021 | 190.88 | 194.98 | 188.58 | 188.80 | 197,790 | -0.42(-0.22%) |
Jul 13, 2021 | 187.22 | 192.34 | 185.60 | 189.22 | 249,712 | +1.69(+0.90%) |
Jul 12, 2021 | 182.46 | 187.62 | 181.21 | 187.53 | 180,910 | +5.40(+2.96%) |
Jul 09, 2021 | 180.08 | 185.21 | 178.50 | 182.13 | 123,976 | +4.68(+2.64%) |
Jul 08, 2021 | 171.22 | 181.13 | 169.94 | 177.45 | 214,525 | +0.93(+0.53%) |
Jul 07, 2021 | 172.80 | 177.25 | 171.30 | 176.52 | 238,249 | +2.17(+1.24%) |
Jul 06, 2021 | 175.73 | 175.94 | 171.75 | 174.35 | 210,337 | -3.24(-1.82%) |
Jul 02, 2021 | 176.01 | 179.28 | 175.33 | 177.59 | 145,979 | +1.58(+0.90%) |
Jul 01, 2021 | 173.51 | 177.49 | 173.21 | 176.01 | 260,220 | +4.64(+2.71%) |
Jun 30, 2021 | 163.06 | 172.04 | 162.38 | 171.37 | 316,398 | +8.24(+5.05%) |
Jun 29, 2021 | 164.46 | 165.37 | 160.92 | 163.13 | 137,568 | -3.01(-1.81%) |
Jun 28, 2021 | 168.61 | 169.19 | 164.73 | 166.14 | 233,283 | -2.87(-1.70%) |
Jun 25, 2021 | 162.05 | 169.59 | 162.05 | 169.01 | 857,495 | +8.00(+4.97%) |
Jun 24, 2021 | 163.93 | 164.11 | 159.45 | 161.01 | 155,929 | -1.04(-0.64%) |
Jun 23, 2021 | 160.74 | 164.66 | 159.57 | 162.05 | 129,255 | +0.20(+0.12%) |
Jun 22, 2021 | 161.31 | 161.88 | 157.79 | 161.85 | 227,275 | +0.54(+0.33%) |
Jun 21, 2021 | 159.13 | 163.57 | 158.64 | 161.31 | 224,516 | +3.04(+1.92%) |
Jun 18, 2021 | 166.07 | 167.06 | 157.80 | 158.27 | 280,677 | -11.62(-6.84%) |
Jun 17, 2021 | 172.45 | 173.79 | 168.70 | 169.89 | 523,051 | -3.61(-2.08%) |
Jun 16, 2021 | 171.87 | 174.31 | 168.69 | 173.50 | 145,890 | -0.02(-0.01%) |
Jun 15, 2021 | 171.32 | 174.55 | 168.46 | 173.52 | 282,628 | +2.02(+1.18%) |
Jun 14, 2021 | 177.00 | 177.52 | 169.81 | 171.50 | 252,102 | -5.64(-3.18%) |
Jun 11, 2021 | 176.27 | 178.57 | 175.69 | 177.14 | 186,664 | +1.88(+1.07%) |
Jun 10, 2021 | 181.17 | 181.66 | 175.26 | 175.26 | 161,721 | -4.52(-2.51%) |
Jun 09, 2021 | 182.98 | 183.13 | 179.36 | 179.78 | 110,119 | -3.29(-1.80%) |
Jun 08, 2021 | 181.36 | 185.04 | 180.86 | 183.07 | 126,234 | +1.25(+0.69%) |
Jun 07, 2021 | 184.00 | 185.25 | 180.14 | 181.82 | 105,739 | -2.27(-1.23%) |
Jun 04, 2021 | 190.33 | 190.53 | 183.62 | 184.09 | 136,678 | -5.93(-3.12%) |
Jun 03, 2021 | 192.67 | 192.80 | 188.20 | 190.02 | 172,648 | -3.01(-1.56%) |
Jun 02, 2021 | 205.81 | 205.81 | 192.50 | 193.03 | 136,668 | -11.87(-5.79%) |
Jun 01, 2021 | 201.22 | 205.71 | 199.31 | 204.90 | 153,178 | +6.61(+3.33%) |
May 28, 2021 | 201.04 | 201.04 | 193.92 | 198.29 | 119,357 | -1.17(-0.59%) |
May 27, 2021 | 198.72 | 202.90 | 197.85 | 199.46 | 143,729 | +3.80(+1.94%) |
May 26, 2021 | 195.33 | 197.94 | 194.39 | 195.66 | 123,771 | +1.82(+0.94%) |
May 25, 2021 | 198.99 | 201.98 | 193.66 | 193.84 | 106,029 | -3.27(-1.66%) |
May 24, 2021 | 198.65 | 199.81 | 196.43 | 197.11 | 113,354 | -0.19(-0.10%) |
May 21, 2021 | 198.12 | 200.44 | 195.40 | 197.30 | 134,652 | +3.95(+2.04%) |
May 20, 2021 | 195.54 | 198.64 | 192.53 | 193.35 | 96,583 | -3.30(-1.68%) |
May 19, 2021 | 197.71 | 198.11 | 192.88 | 196.65 | 215,985 | -5.10(-2.53%) |
May 18, 2021 | 205.90 | 207.65 | 201.51 | 201.75 | 119,309 | -4.74(-2.30%) |
May 17, 2021 | 209.47 | 210.63 | 206.13 | 206.49 | 148,435 | -3.36(-1.60%) |
May 14, 2021 | 202.48 | 210.59 | 201.46 | 209.85 | 97,744 | +10.01(+5.01%) |
May 13, 2021 | 197.44 | 201.43 | 194.23 | 199.84 | 139,750 | +2.18(+1.10%) |
May 12, 2021 | 198.56 | 200.94 | 192.28 | 197.66 | 211,840 | -2.88(-1.44%) |
May 11, 2021 | 201.80 | 202.25 | 193.90 | 200.54 | 184,681 | -4.95(-2.41%) |
May 10, 2021 | 209.03 | 212.45 | 204.64 | 205.49 | 105,463 | -3.53(-1.69%) |
May 07, 2021 | 208.52 | 209.94 | 206.73 | 209.02 | 69,942 | -0.15(-0.07%) |
May 06, 2021 | 206.58 | 209.34 | 203.46 | 209.17 | 92,034 | +3.58(+1.74%) |
May 05, 2021 | 207.61 | 208.45 | 202.09 | 205.59 | 89,874 | +0.16(+0.08%) |
May 04, 2021 | 200.18 | 206.54 | 198.25 | 205.43 | 100,608 | +3.21(+1.59%) |
May 03, 2021 | 201.00 | 205.34 | 200.12 | 202.22 | 187,467 | +3.61(+1.82%) |
Apr 30, 2021 | 202.24 | 203.71 | 197.38 | 198.61 | 286,200 | -5.51(-2.70%) |
Apr 29, 2021 | 207.80 | 208.00 | 199.99 | 204.12 | 108,105 | -0.58(-0.28%) |
Apr 28, 2021 | 207.69 | 207.69 | 202.88 | 204.70 | 109,165 | -0.03(-0.01%) |
Apr 27, 2021 | 207.00 | 207.93 | 199.21 | 204.73 | 222,900 | -3.21(-1.54%) |
Apr 26, 2021 | 213.20 | 214.35 | 206.57 | 207.94 | 169,126 | -3.39(-1.60%) |
Apr 23, 2021 | 207.97 | 212.58 | 205.77 | 211.33 | 86,000 | +5.35(+2.60%) |
Apr 22, 2021 | 208.21 | 210.69 | 203.87 | 205.98 | 149,270 | -0.76(-0.37%) |
Apr 21, 2021 | 201.98 | 208.03 | 201.55 | 206.74 | 95,864 | +5.59(+2.78%) |
Apr 20, 2021 | 205.11 | 206.39 | 198.90 | 201.15 | 196,170 | -4.49(-2.18%) |
Apr 19, 2021 | 207.57 | 207.57 | 202.99 | 205.64 | 170,324 | -2.57(-1.23%) |
Apr 16, 2021 | 216.44 | 216.74 | 206.93 | 208.21 | 140,000 | -6.96(-3.23%) |
Apr 15, 2021 | 210.20 | 216.88 | 209.86 | 215.17 | 239,693 | +5.37(+2.56%) |
Apr 14, 2021 | 200.80 | 213.24 | 200.80 | 209.80 | 360,757 | +11.03(+5.55%) |
Apr 13, 2021 | 200.35 | 201.49 | 195.72 | 198.77 | 195,502 | -0.52(-0.26%) |
Apr 12, 2021 | 199.28 | 199.95 | 195.52 | 199.29 | 186,763 | +0.80(+0.40%) |
Apr 09, 2021 | 195.40 | 199.75 | 195.16 | 198.49 | 95,300 | +3.09(+1.58%) |
Apr 08, 2021 | 193.82 | 195.75 | 190.34 | 195.40 | 142,547 | +2.16(+1.12%) |
Apr 07, 2021 | 195.80 | 197.64 | 191.54 | 193.24 | 140,108 | -3.15(-1.60%) |
Apr 06, 2021 | 196.77 | 199.77 | 195.00 | 196.39 | 75,073 | -0.98(-0.50%) |
Apr 05, 2021 | 199.66 | 199.66 | 195.45 | 197.37 | 110,141 | +0.66(+0.34%) |
Apr 01, 2021 | 196.86 | 198.63 | 192.32 | 196.71 | 90,700 | +0.21(+0.11%) |
Mar 31, 2021 | 201.34 | 203.81 | 195.51 | 196.50 | 258,436 | -4.57(-2.27%) |
Mar 30, 2021 | 194.96 | 203.93 | 194.96 | 201.07 | 223,389 | +6.98(+3.60%) |
Mar 29, 2021 | 199.42 | 204.12 | 191.05 | 194.09 | 190,886 | -5.20(-2.61%) |
Mar 26, 2021 | 192.42 | 199.43 | 190.57 | 199.29 | 206,600 | +7.80(+4.07%) |
Mar 25, 2021 | 182.76 | 192.95 | 179.16 | 191.49 | 244,252 | +10.11(+5.57%) |
Mar 24, 2021 | 183.95 | 185.05 | 180.30 | 181.38 | 217,069 | +1.02(+0.57%) |
Mar 23, 2021 | 182.65 | 185.43 | 180.00 | 180.36 | 134,322 | -6.05(-3.25%) |
Mar 22, 2021 | 188.81 | 190.43 | 182.58 | 186.41 | 149,546 | -2.13(-1.13%) |
Mar 19, 2021 | 193.69 | 193.69 | 186.76 | 188.54 | 386,400 | -4.76(-2.46%) |
Mar 18, 2021 | 195.58 | 201.06 | 191.68 | 193.30 | 221,268 | -0.96(-0.49%) |
Mar 17, 2021 | 190.21 | 195.64 | 189.34 | 194.26 | 143,375 | +3.88(+2.04%) |
Mar 16, 2021 | 188.29 | 191.46 | 187.19 | 190.38 | 145,767 | -0.12(-0.06%) |
Mar 15, 2021 | 190.38 | 191.22 | 186.53 | 190.50 | 108,632 | -0.55(-0.29%) |
Mar 12, 2021 | 190.02 | 191.80 | 185.53 | 191.05 | 114,300 | +3.11(+1.65%) |
Mar 11, 2021 | 187.87 | 188.84 | 183.44 | 187.94 | 174,358 | +1.47(+0.79%) |
Mar 10, 2021 | 178.51 | 189.17 | 176.94 | 186.47 | 196,961 | +9.75(+5.52%) |
Mar 09, 2021 | 180.17 | 182.10 | 173.52 | 176.72 | 315,305 | -3.34(-1.85%) |
Mar 08, 2021 | 174.88 | 180.67 | 169.13 | 180.06 | 380,920 | +8.41(+4.90%) |
Mar 05, 2021 | 171.40 | 173.09 | 167.18 | 171.65 | 238,800 | +3.73(+2.22%) |
Mar 04, 2021 | 166.28 | 169.87 | 161.13 | 167.92 | 159,911 | +0.98(+0.59%) |
Mar 03, 2021 | 167.89 | 171.02 | 166.65 | 166.94 | 107,186 | -0.76(-0.45%) |
Mar 02, 2021 | 172.98 | 172.98 | 167.13 | 167.70 | 160,528 | -4.45(-2.58%) |
Mar 01, 2021 | 174.04 | 176.22 | 171.23 | 172.15 | 122,712 | +2.70(+1.59%) |
Feb 26, 2021 | 168.13 | 172.88 | 164.48 | 169.45 | 133,100 | +1.85(+1.10%) |
Feb 25, 2021 | 171.56 | 172.90 | 163.48 | 167.60 | 225,329 | -2.82(-1.65%) |
Feb 24, 2021 | 166.99 | 171.01 | 164.82 | 170.42 | 153,486 | +5.42(+3.28%) |
Feb 23, 2021 | 163.23 | 165.79 | 157.46 | 165.00 | 140,066 | +1.12(+0.68%) |
Feb 22, 2021 | 161.17 | 166.37 | 160.16 | 163.88 | 94,034 | +2.98(+1.85%) |
Feb 19, 2021 | 157.87 | 161.96 | 157.87 | 160.90 | 87,900 | +3.90(+2.48%) |
Feb 18, 2021 | 160.18 | 161.64 | 155.83 | 157.00 | 88,887 | -3.65(-2.27%) |
Feb 17, 2021 | 154.76 | 161.31 | 154.26 | 160.65 | 183,004 | +3.65(+2.32%) |
Feb 16, 2021 | 158.56 | 161.87 | 155.06 | 157.00 | 226,112 | -0.99(-0.63%) |
Feb 12, 2021 | 157.13 | 161.68 | 156.84 | 157.99 | 141,200 | -1.14(-0.72%) |
Feb 11, 2021 | 160.84 | 163.14 | 156.70 | 159.13 | 147,226 | -1.85(-1.15%) |
Feb 10, 2021 | 164.16 | 164.16 | 158.44 | 160.98 | 137,862 | -3.52(-2.14%) |
Feb 09, 2021 | 164.63 | 165.01 | 157.73 | 164.50 | 211,003 | -0.50(-0.30%) |
Feb 08, 2021 | 157.14 | 165.34 | 156.17 | 165.00 | 301,690 | +9.88(+6.37%) |
Feb 05, 2021 | 155.28 | 156.31 | 151.54 | 155.12 | 194,100 | +1.88(+1.23%) |
Feb 04, 2021 | 146.77 | 153.62 | 145.26 | 153.24 | 176,467 | +6.47(+4.41%) |
Feb 03, 2021 | 145.95 | 147.14 | 138.43 | 146.77 | 189,454 | +2.33(+1.61%) |
Feb 02, 2021 | 151.90 | 155.55 | 137.96 | 144.44 | 390,814 | -6.88(-4.55%) |
Feb 01, 2021 | 142.42 | 152.11 | 142.42 | 151.32 | 297,773 | +8.71(+6.11%) |
Jan 29, 2021 | 148.34 | 149.39 | 141.12 | 142.61 | 175,800 | -4.25(-2.89%) |
Jan 28, 2021 | 146.70 | 148.34 | 139.51 | 146.86 | 372,865 | +2.22(+1.53%) |
Jan 27, 2021 | 150.09 | 150.09 | 138.24 | 144.64 | 418,283 | -10.78(-6.94%) |
Jan 26, 2021 | 158.91 | 158.91 | 154.31 | 155.42 | 326,235 | -1.41(-0.90%) |
Jan 25, 2021 | 160.51 | 163.62 | 155.32 | 156.83 | 506,042 | -5.62(-3.46%) |
Jan 22, 2021 | 164.68 | 166.88 | 160.33 | 162.45 | 171,100 | -4.85(-2.90%) |
Jan 21, 2021 | 167.35 | 170.04 | 166.87 | 167.30 | 178,807 | +0.29(+0.17%) |
Jan 20, 2021 | 160.39 | 168.42 | 160.39 | 167.01 | 394,467 | +6.62(+4.13%) |
Jan 19, 2021 | 163.95 | 164.02 | 157.51 | 160.39 | 296,042 | -2.07(-1.27%) |
Jan 15, 2021 | 162.59 | 164.57 | 159.26 | 162.46 | 370,500 | -2.92(-1.77%) |
Jan 14, 2021 | 162.52 | 167.23 | 162.22 | 165.38 | 106,557 | +3.12(+1.92%) |
Jan 13, 2021 | 165.44 | 166.38 | 160.41 | 162.26 | 102,516 | -5.29(-3.16%) |
Jan 12, 2021 | 163.52 | 172.31 | 162.57 | 167.55 | 157,877 | +3.77(+2.30%) |
Jan 11, 2021 | 160.51 | 164.49 | 160.51 | 163.78 | 90,818 | +1.97(+1.22%) |
Jan 08, 2021 | 163.08 | 165.76 | 158.52 | 161.81 | 108,600 | +0.44(+0.27%) |
Jan 07, 2021 | 157.80 | 162.01 | 155.58 | 161.37 | 103,937 | +2.75(+1.73%) |
Jan 06, 2021 | 148.49 | 159.96 | 147.20 | 158.62 | 281,220 | +11.35(+7.71%) |
Jan 05, 2021 | 142.03 | 148.86 | 141.69 | 147.27 | 143,029 | +4.57(+3.20%) |
Jan 04, 2021 | 146.53 | 148.78 | 139.00 | 142.70 | 149,846 | -3.04(-2.09%) |
Dec 31, 2020 | 145.74 | 145.74 | 145.74 | 149,584 | -0.20(-0.14%) | |
Dec 30, 2020 | 138.99 | 147.57 | 138.99 | 145.94 | 149,584 | +6.64(+4.77%) |
Dec 29, 2020 | 144.71 | 145.38 | 137.22 | 139.30 | 129,815 | -5.19(-3.59%) |
Dec 28, 2020 | 140.44 | 147.67 | 137.16 | 144.49 | 184,039 | +4.65(+3.33%) |
Dec 24, 2020 | 140.25 | 140.27 | 137.89 | 139.84 | 38,800 | +0.05(+0.04%) |
Dec 23, 2020 | 138.95 | 140.65 | 135.60 | 139.79 | 151,060 | +2.18(+1.58%) |
Dec 22, 2020 | 141.22 | 142.82 | 136.41 | 137.61 | 213,733 | -3.85(-2.72%) |
Dec 21, 2020 | 139.40 | 141.95 | 137.43 | 141.46 | 274,159 | -1.14(-0.80%) |
Dec 18, 2020 | 147.51 | 147.65 | 142.53 | 142.60 | 595,900 | -5.05(-3.42%) |
Dec 17, 2020 | 144.61 | 147.77 | 142.86 | 147.65 | 270,818 | +2.87(+1.98%) |
Dec 16, 2020 | 142.54 | 145.00 | 142.06 | 144.78 | 246,829 | +1.59(+1.11%) |
Dec 15, 2020 | 141.30 | 143.56 | 140.96 | 143.19 | 190,093 | +3.39(+2.42%) |
Dec 14, 2020 | 145.72 | 148.92 | 139.71 | 139.80 | 240,373 | -3.64(-2.54%) |
Dec 11, 2020 | 140.01 | 145.07 | 140.01 | 143.44 | 182,900 | +1.81(+1.28%) |
Dec 10, 2020 | 142.10 | 143.90 | 140.82 | 141.63 | 215,221 | -2.34(-1.63%) |
Dec 09, 2020 | 140.38 | 144.69 | 140.38 | 143.97 | 155,237 | +4.36(+3.12%) |
Dec 08, 2020 | 141.58 | 141.94 | 137.66 | 139.61 | 211,049 | -3.78(-2.64%) |
Dec 07, 2020 | 144.88 | 150.00 | 142.16 | 143.39 | 439,123 | +5.68(+4.12%) |
Dec 04, 2020 | 130.94 | 138.66 | 130.32 | 137.71 | 187,900 | +7.11(+5.44%) |
Dec 03, 2020 | 126.51 | 133.53 | 126.51 | 130.60 | 222,201 | +7.78(+6.33%) |
Dec 02, 2020 | 119.20 | 123.83 | 115.35 | 122.82 | 421,794 | +5.06(+4.30%) |