Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 154.44 | 155.46 | 150.23 | 150.31 | 6,041,362 | -5.47(-3.51%) |
Nov 29, 2021 | 156.00 | 156.32 | 154.68 | 155.79 | 2,629,522 | +0.63(+0.40%) |
Nov 26, 2021 | 154.28 | 156.32 | 153.28 | 155.16 | 2,163,260 | -1.87(-1.19%) |
Nov 24, 2021 | 158.21 | 158.68 | 156.94 | 157.03 | 1,683,853 | -1.62(-1.02%) |
Nov 23, 2021 | 159.66 | 160.29 | 157.93 | 158.64 | 2,199,356 | -0.18(-0.11%) |
Nov 22, 2021 | 158.46 | 161.13 | 158.04 | 158.82 | 2,683,146 | +0.38(+0.24%) |
Nov 19, 2021 | 158.62 | 159.84 | 157.46 | 158.44 | 2,808,437 | +0.41(+0.26%) |
Nov 18, 2021 | 160.99 | 158.54 | 157.96 | 158.03 | 2,867,571 | -2.73(-1.70%) |
Nov 17, 2021 | 160.79 | 161.23 | 159.26 | 160.76 | 2,564,890 | -0.03(-0.02%) |
Nov 16, 2021 | 160.74 | 161.52 | 160.20 | 160.79 | 2,144,222 | +0.05(+0.03%) |
Nov 15, 2021 | 161.42 | 162.23 | 160.38 | 160.74 | 1,668,945 | -0.31(-0.19%) |
Nov 12, 2021 | 158.67 | 163.36 | 158.09 | 161.04 | 5,023,605 | +3.02(+1.91%) |
Nov 11, 2021 | 160.47 | 160.50 | 157.41 | 158.02 | 2,265,632 | -1.94(-1.21%) |
Nov 10, 2021 | 159.00 | 160.33 | 159.96 | 1,953,046 | +0.96(+0.60%) | |
Nov 09, 2021 | 159.04 | 160.09 | 158.23 | 159.00 | 2,032,071 | -0.18(-0.12%) |
Nov 08, 2021 | 160.17 | 160.84 | 158.07 | 159.19 | 2,116,560 | -0.23(-0.14%) |
Nov 05, 2021 | 159.69 | 161.19 | 158.67 | 159.41 | 2,069,264 | +1.04(+0.66%) |
Nov 04, 2021 | 160.00 | 160.43 | 158.05 | 158.37 | 2,339,471 | -1.42(-0.89%) |
Nov 03, 2021 | 159.41 | 160.13 | 157.82 | 159.79 | 2,261,778 | +0.23(+0.14%) |
Nov 02, 2021 | 157.83 | 159.68 | 157.49 | 159.56 | 2,523,712 | +2.10(+1.33%) |
Nov 01, 2021 | 156.55 | 157.61 | 155.65 | 157.47 | 2,292,870 | +0.79(+0.50%) |
Oct 29, 2021 | 157.58 | 158.63 | 156.19 | 156.68 | 2,918,945 | -1.04(-0.66%) |
Oct 28, 2021 | 156.30 | 157.84 | 156.29 | 157.72 | 2,217,856 | +1.43(+0.91%) |
Oct 27, 2021 | 159.83 | 159.89 | 156.15 | 156.29 | 2,995,970 | -3.44(-2.15%) |
Oct 26, 2021 | 158.77 | 159.73 | 3,576,861 | -0.21(-0.13%) | ||
Oct 25, 2021 | 158.27 | 160.42 | 157.35 | 159.94 | 3,084,695 | +1.40(+0.88%) |
Oct 22, 2021 | 160.09 | 160.72 | 158.52 | 158.54 | 3,000,369 | -1.16(-0.72%) |
Oct 21, 2021 | 160.34 | 160.37 | 158.29 | 159.69 | 1,894,344 | -0.26(-0.17%) |
Oct 20, 2021 | 160.11 | 160.62 | 159.62 | 159.96 | 2,039,735 | +0.10(+0.06%) |
Oct 19, 2021 | 159.97 | 160.34 | 159.27 | 159.86 | 1,589,913 | +0.52(+0.32%) |
Oct 18, 2021 | 158.53 | 159.52 | 157.26 | 159.34 | 1,999,501 | -0.19(-0.12%) |
Oct 15, 2021 | 158.44 | 160.47 | 158.43 | 159.54 | 2,464,262 | +1.42(+0.90%) |
Oct 14, 2021 | 156.08 | 158.19 | 156.04 | 158.12 | 2,599,272 | +2.76(+1.78%) |
Oct 13, 2021 | 153.99 | 156.43 | 153.49 | 155.35 | 2,315,644 | +1.44(+0.93%) |
Oct 12, 2021 | 154.59 | 155.11 | 153.56 | 153.92 | 2,458,723 | -0.66(-0.43%) |
Oct 11, 2021 | 156.10 | 156.61 | 154.50 | 154.57 | 3,069,032 | -0.59(-0.38%) |
Oct 08, 2021 | 155.71 | 156.17 | 155.01 | 155.16 | 2,816,409 | -0.75(-0.48%) |
Oct 07, 2021 | 157.84 | 158.52 | 155.84 | 155.91 | 3,282,551 | -0.53(-0.34%) |
Oct 06, 2021 | 154.88 | 156.56 | 153.91 | 156.43 | 2,346,747 | +0.46(+0.29%) |
Oct 05, 2021 | 154.49 | 156.62 | 153.95 | 155.98 | 2,153,449 | +1.61(+1.05%) |
Oct 04, 2021 | 152.71 | 155.29 | 152.38 | 154.36 | 3,432,975 | -0.56(-0.36%) |
Oct 01, 2021 | 154.55 | 155.56 | 152.77 | 154.92 | 2,759,104 | +1.11(+0.72%) |
Sep 30, 2021 | 159.34 | 159.64 | 153.78 | 153.82 | 3,690,122 | -4.79(-3.02%) |
Sep 29, 2021 | 157.76 | 159.06 | 157.11 | 158.61 | 1,910,244 | +0.73(+0.46%) |
Sep 28, 2021 | 159.43 | 160.34 | 157.63 | 157.88 | 2,612,180 | -1.53(-0.96%) |
Sep 27, 2021 | 158.56 | 160.61 | 158.55 | 159.41 | 2,340,275 | +0.66(+0.41%) |
Sep 24, 2021 | 159.15 | 159.65 | 158.38 | 158.75 | 2,368,867 | -0.43(-0.27%) |
Sep 23, 2021 | 157.97 | 160.34 | 157.84 | 159.18 | 2,493,675 | +1.48(+0.94%) |
Sep 22, 2021 | 157.23 | 158.67 | 156.91 | 157.69 | 2,532,610 | +1.25(+0.80%) |
Sep 21, 2021 | 158.69 | 158.78 | 155.82 | 156.45 | 3,397,980 | -1.85(-1.17%) |
Sep 20, 2021 | 156.64 | 159.36 | 156.34 | 158.30 | 4,735,332 | -0.84(-0.53%) |
Sep 17, 2021 | 158.79 | 160.17 | 157.32 | 159.14 | 12,225,274 | -1.03(-0.64%) |
Sep 16, 2021 | 161.47 | 161.87 | 159.44 | 160.17 | 2,911,130 | -1.34(-0.83%) |
Sep 15, 2021 | 160.31 | 162.32 | 159.88 | 161.51 | 2,913,260 | +1.55(+0.97%) |
Sep 14, 2021 | 162.79 | 163.10 | 159.31 | 159.96 | 3,790,839 | -2.46(-1.52%) |
Sep 13, 2021 | 162.48 | 164.78 | 160.99 | 162.42 | 5,755,513 | +0.60(+0.37%) |
Sep 10, 2021 | 163.85 | 164.18 | 161.78 | 161.82 | 2,549,213 | -1.05(-0.65%) |
Sep 09, 2021 | 164.45 | 165.30 | 162.27 | 162.88 | 3,465,232 | -1.88(-1.14%) |
Sep 08, 2021 | 162.77 | 165.20 | 162.24 | 164.75 | 4,170,808 | +2.03(+1.25%) |
Sep 07, 2021 | 169.16 | 169.24 | 162.71 | 162.73 | 6,710,455 | -7.73(-4.53%) |
Sep 03, 2021 | 170.51 | 171.52 | 169.78 | 170.45 | 1,670,233 | -0.44(-0.26%) |
Sep 02, 2021 | 170.17 | 170.92 | 169.65 | 170.89 | 2,388,708 | +1.27(+0.75%) |
Sep 01, 2021 | 170.59 | 170.77 | 169.18 | 169.62 | 2,195,540 | -1.14(-0.67%) |
Aug 31, 2021 | 171.73 | 171.86 | 170.24 | 170.76 | 3,208,998 | -1.25(-0.73%) |
Aug 30, 2021 | 171.15 | 173.00 | 170.79 | 172.01 | 1,441,438 | +0.98(+0.57%) |
Aug 27, 2021 | 171.87 | 172.44 | 170.22 | 171.03 | 2,447,902 | -0.24(-0.14%) |
Aug 26, 2021 | 170.28 | 171.33 | 169.81 | 171.27 | 1,661,880 | +0.86(+0.50%) |
Aug 25, 2021 | 170.57 | 171.03 | 168.99 | 170.41 | 1,839,035 | -0.36(-0.21%) |
Aug 24, 2021 | 170.83 | 171.95 | 170.41 | 170.77 | 1,587,992 | +0.06(+0.04%) |
Aug 23, 2021 | 170.99 | 172.08 | 169.83 | 170.71 | 2,251,534 | +0.46(+0.27%) |
Aug 20, 2021 | 170.41 | 171.10 | 169.56 | 170.25 | 2,734,090 | +0.25(+0.14%) |
Aug 19, 2021 | 169.69 | 170.76 | 169.09 | 170.01 | 2,657,464 | -1.00(-0.59%) |
Aug 18, 2021 | 172.80 | 173.01 | 170.83 | 171.01 | 2,431,713 | -2.65(-1.52%) |
Aug 17, 2021 | 175.78 | 175.78 | 171.96 | 173.65 | 2,629,163 | -2.41(-1.37%) |
Aug 16, 2021 | 174.99 | 176.46 | 174.38 | 176.06 | 1,846,695 | +1.51(+0.87%) |
Aug 13, 2021 | 175.12 | 175.53 | 174.30 | 174.55 | 2,195,713 | -0.74(-0.42%) |
Aug 12, 2021 | 175.33 | 176.11 | 174.36 | 175.29 | 1,415,837 | -0.12(-0.07%) |
Aug 11, 2021 | 174.04 | 175.58 | 173.44 | 175.41 | 2,548,069 | +2.02(+1.16%) |
Aug 10, 2021 | 172.51 | 173.60 | 172.04 | 173.39 | 1,836,838 | +1.58(+0.92%) |
Aug 09, 2021 | 172.00 | 172.43 | 171.24 | 171.81 | 1,371,316 | -0.61(-0.35%) |
Aug 06, 2021 | 172.46 | 173.39 | 171.91 | 172.42 | 1,282,769 | +0.29(+0.17%) |
Aug 05, 2021 | 172.78 | 173.28 | 171.68 | 172.13 | 1,810,202 | +0.23(+0.14%) |
Aug 04, 2021 | 174.39 | 174.75 | 171.61 | 171.90 | 2,363,807 | -3.05(-1.74%) |
Aug 03, 2021 | 172.77 | 175.97 | 171.78 | 174.94 | 2,537,768 | +3.06(+1.78%) |
Aug 02, 2021 | 173.24 | 174.65 | 171.81 | 171.89 | 1,531,220 | -0.37(-0.21%) |
Jul 30, 2021 | 172.30 | 173.38 | 171.62 | 172.25 | 2,195,227 | -0.20(-0.12%) |
Jul 29, 2021 | 174.04 | 174.04 | 172.25 | 172.45 | 2,436,466 | -0.09(-0.06%) |
Jul 28, 2021 | 173.45 | 174.37 | 172.39 | 172.55 | 2,458,474 | -1.91(-1.09%) |
Jul 27, 2021 | 171.62 | 174.97 | 169.62 | 174.45 | 3,447,353 | -1.04(-0.59%) |
Jul 26, 2021 | 174.44 | 176.43 | 173.98 | 175.50 | 2,768,245 | +1.03(+0.59%) |
Jul 23, 2021 | 174.49 | 174.95 | 173.12 | 174.47 | 1,805,016 | +1.24(+0.71%) |
Jul 22, 2021 | 175.36 | 175.48 | 172.89 | 173.24 | 1,954,179 | -1.48(-0.85%) |
Jul 21, 2021 | 175.03 | 176.55 | 174.01 | 174.71 | 2,297,204 | -0.04(-0.03%) |
Jul 20, 2021 | 172.60 | 175.98 | 172.37 | 174.76 | 3,198,413 | +2.84(+1.65%) |
Jul 19, 2021 | 171.49 | 172.77 | 169.79 | 171.92 | 3,615,526 | -1.58(-0.91%) |
Jul 16, 2021 | 176.76 | 176.84 | 173.10 | 173.50 | 2,843,163 | -2.80(-1.59%) |
Jul 15, 2021 | 175.29 | 176.46 | 174.50 | 176.30 | 2,457,647 | -0.21(-0.12%) |
Jul 14, 2021 | 174.55 | 176.81 | 174.05 | 176.51 | 2,824,269 | +2.81(+1.62%) |
Jul 13, 2021 | 174.12 | 175.03 | 173.30 | 173.70 | 1,940,069 | -0.33(-0.19%) |
Jul 12, 2021 | 172.39 | 175.31 | 172.22 | 174.03 | 2,483,315 | -0.89(-0.51%) |
Jul 09, 2021 | 173.78 | 175.70 | 173.39 | 174.91 | 2,810,942 | +2.38(+1.38%) |
Jul 08, 2021 | 172.74 | 173.23 | 171.71 | 172.54 | 2,490,424 | -1.38(-0.80%) |
Jul 07, 2021 | 170.68 | 174.10 | 170.68 | 173.92 | 1,947,856 | +2.58(+1.51%) |
Jul 06, 2021 | 171.62 | 172.11 | 169.48 | 171.34 | 2,926,252 | -2.61(-1.50%) |
Jul 02, 2021 | 172.94 | 174.30 | 172.25 | 173.95 | 1,853,506 | +0.70(+0.40%) |
Jul 01, 2021 | 173.57 | 173.76 | 172.09 | 173.25 | 2,134,997 | +0.40(+0.23%) |
Jun 30, 2021 | 170.48 | 173.16 | 170.16 | 172.85 | 2,978,646 | +2.26(+1.33%) |
Jun 29, 2021 | 170.74 | 172.16 | 170.31 | 170.59 | 2,135,149 | -0.41(-0.24%) |
Jun 28, 2021 | 170.35 | 171.36 | 169.16 | 171.00 | 2,413,781 | +1.52(+0.90%) |
Jun 25, 2021 | 168.32 | 169.98 | 168.21 | 169.48 | 7,096,558 | +1.30(+0.77%) |
Jun 24, 2021 | 168.21 | 168.60 | 166.76 | 168.18 | 2,518,770 | +0.78(+0.47%) |
Jun 23, 2021 | 169.52 | 170.06 | 167.33 | 167.40 | 3,420,351 | -2.42(-1.42%) |
Jun 22, 2021 | 169.48 | 170.61 | 168.91 | 169.81 | 2,036,939 | -0.06(-0.04%) |
Jun 21, 2021 | 168.47 | 171.11 | 168.47 | 169.88 | 2,905,502 | +3.14(+1.88%) |
Jun 18, 2021 | 167.58 | 168.45 | 166.67 | 166.73 | 5,808,430 | -3.08(-1.81%) |
Jun 17, 2021 | 171.26 | 171.87 | 167.95 | 169.81 | 2,970,203 | -1.54(-0.90%) |
Jun 16, 2021 | 174.54 | 174.91 | 171.27 | 171.35 | 2,549,555 | -3.22(-1.84%) |
Jun 15, 2021 | 175.61 | 175.66 | 173.63 | 174.57 | 1,964,909 | -0.65(-0.37%) |
Jun 14, 2021 | 176.04 | 177.17 | 174.41 | 175.23 | 2,006,267 | -1.26(-0.72%) |
Jun 11, 2021 | 177.32 | 178.31 | 175.37 | 176.49 | 1,949,268 | -0.28(-0.16%) |
Jun 10, 2021 | 177.66 | 178.37 | 176.46 | 176.77 | 2,244,354 | +0.34(+0.19%) |
Jun 09, 2021 | 177.14 | 177.15 | 175.73 | 176.43 | 1,964,397 | -0.74(-0.42%) |
Jun 08, 2021 | 175.78 | 177.56 | 175.04 | 177.17 | 1,955,038 | -0.12(-0.07%) |
Jun 07, 2021 | 179.57 | 179.97 | 176.93 | 177.29 | 1,759,488 | -2.02(-1.13%) |
Jun 04, 2021 | 177.62 | 179.37 | 177.32 | 179.31 | 2,377,055 | +2.07(+1.17%) |
Jun 03, 2021 | 176.22 | 178.11 | 175.62 | 177.24 | 2,185,732 | +0.33(+0.19%) |
Jun 02, 2021 | 177.29 | 177.50 | 176.10 | 176.91 | 2,157,417 | +0.08(+0.04%) |
Jun 01, 2021 | 178.38 | 178.47 | 176.27 | 176.83 | 1,801,022 | +0.14(+0.08%) |
May 28, 2021 | 177.42 | 177.87 | 176.48 | 176.69 | 2,000,860 | -0.17(-0.10%) |
May 27, 2021 | 176.66 | 177.51 | 176.32 | 176.86 | 2,824,071 | +1.44(+0.82%) |
May 26, 2021 | 175.09 | 175.60 | 174.31 | 175.42 | 2,122,762 | -0.11(-0.06%) |
May 25, 2021 | 176.52 | 176.66 | 175.24 | 175.53 | 1,745,983 | -0.78(-0.44%) |
May 24, 2021 | 176.48 | 177.10 | 175.72 | 176.31 | 1,757,522 | +0.65(+0.37%) |
May 21, 2021 | 175.53 | 177.31 | 174.98 | 175.66 | 1,766,480 | +0.18(+0.10%) |
May 20, 2021 | 174.99 | 175.95 | 174.48 | 175.48 | 1,623,198 | +0.46(+0.26%) |
May 19, 2021 | 174.42 | 175.10 | 172.19 | 175.02 | 2,569,652 | -0.37(-0.21%) |
May 18, 2021 | 177.08 | 177.25 | 175.20 | 175.39 | 2,051,010 | -1.80(-1.01%) |
May 17, 2021 | 176.75 | 177.39 | 175.96 | 177.19 | 1,773,341 | +0.63(+0.36%) |
May 14, 2021 | 176.23 | 177.20 | 175.37 | 176.56 | 1,708,054 | +0.84(+0.48%) |
May 13, 2021 | 171.60 | 176.26 | 171.38 | 175.72 | 1,949,832 | +3.92(+2.28%) |
May 12, 2021 | 175.87 | 175.97 | 171.75 | 171.80 | 2,581,368 | -4.19(-2.38%) |
May 11, 2021 | 178.43 | 178.71 | 174.85 | 175.99 | 2,955,027 | -3.12(-1.74%) |
May 10, 2021 | 177.09 | 180.50 | 177.09 | 179.10 | 3,738,662 | +3.68(+2.10%) |
May 07, 2021 | 174.77 | 176.12 | 173.84 | 175.43 | 2,134,395 | +0.57(+0.33%) |
May 06, 2021 | 173.88 | 174.94 | 173.17 | 174.85 | 2,130,804 | +0.84(+0.48%) |
May 05, 2021 | 172.77 | 174.26 | 170.94 | 174.02 | 2,338,477 | +1.78(+1.03%) |
May 04, 2021 | 171.47 | 172.39 | 170.65 | 172.24 | 2,175,073 | +0.66(+0.39%) |
May 03, 2021 | 171.04 | 172.31 | 169.89 | 171.57 | 2,060,378 | +1.27(+0.75%) |
Apr 30, 2021 | 170.75 | 171.90 | 169.43 | 170.30 | 2,902,077 | -1.65(-0.96%) |
Apr 29, 2021 | 170.02 | 172.26 | 169.55 | 171.95 | 2,184,473 | +2.69(+1.59%) |
Apr 28, 2021 | 168.45 | 170.45 | 168.29 | 169.26 | 2,913,293 | +1.28(+0.76%) |
Apr 27, 2021 | 165.44 | 169.20 | 162.95 | 167.98 | 6,116,781 | -4.47(-2.59%) |
Apr 26, 2021 | 175.35 | 175.36 | 172.41 | 172.45 | 2,986,888 | -2.22(-1.27%) |
Apr 23, 2021 | 173.64 | 175.50 | 173.63 | 174.67 | 2,158,441 | +1.12(+0.65%) |
Apr 22, 2021 | 173.35 | 174.65 | 172.93 | 173.55 | 2,565,098 | +0.02(+0.01%) |
Apr 21, 2021 | 171.30 | 174.07 | 171.15 | 173.53 | 3,065,090 | +2.23(+1.30%) |
Apr 20, 2021 | 171.86 | 172.21 | 170.56 | 171.30 | 1,913,628 | -0.25(-0.15%) |
Apr 19, 2021 | 171.12 | 171.64 | 169.90 | 171.56 | 2,547,303 | +0.01(+0.01%) |
Apr 16, 2021 | 171.67 | 172.49 | 171.03 | 171.55 | 3,205,944 | +0.95(+0.56%) |
Apr 15, 2021 | 170.42 | 170.88 | 169.24 | 170.60 | 1,691,980 | +0.63(+0.37%) |
Apr 14, 2021 | 168.93 | 170.52 | 168.46 | 169.97 | 1,823,152 | +0.24(+0.14%) |
Apr 13, 2021 | 169.33 | 170.47 | 168.77 | 169.72 | 2,615,892 | -1.17(-0.69%) |
Apr 12, 2021 | 171.22 | 172.16 | 170.23 | 170.90 | 1,947,163 | -0.15(-0.09%) |
Apr 09, 2021 | 169.37 | 171.87 | 169.37 | 171.04 | 2,500,162 | +1.97(+1.17%) |
Apr 08, 2021 | 167.95 | 169.89 | 167.62 | 169.07 | 2,768,817 | +0.66(+0.39%) |
Apr 07, 2021 | 167.73 | 168.76 | 167.52 | 168.41 | 1,738,229 | +0.09(+0.06%) |
Apr 06, 2021 | 168.45 | 168.98 | 167.58 | 168.31 | 1,704,810 | -0.11(-0.07%) |
Apr 05, 2021 | 167.50 | 169.27 | 167.34 | 168.43 | 2,272,387 | +1.96(+1.18%) |
Apr 01, 2021 | 166.94 | 167.52 | 164.86 | 166.47 | 2,202,082 | +0.02(+0.01%) |
Mar 31, 2021 | 167.54 | 167.96 | 165.91 | 166.45 | 2,809,129 | -1.69(-1.01%) |
Mar 30, 2021 | 168.44 | 169.86 | 167.49 | 168.14 | 2,172,381 | -0.95(-0.56%) |
Mar 29, 2021 | 167.26 | 169.94 | 167.17 | 169.09 | 3,011,878 | +0.74(+0.44%) |
Mar 26, 2021 | 166.73 | 168.41 | 166.04 | 168.35 | 3,099,793 | +1.54(+0.92%) |
Mar 25, 2021 | 165.55 | 167.04 | 164.28 | 166.81 | 2,571,123 | +2.08(+1.26%) |
Mar 24, 2021 | 162.78 | 166.50 | 162.48 | 164.73 | 3,274,877 | +2.04(+1.25%) |
Mar 23, 2021 | 163.07 | 165.61 | 162.32 | 162.69 | 3,205,047 | -0.98(-0.60%) |
Mar 22, 2021 | 162.63 | 163.93 | 161.55 | 163.68 | 3,015,334 | +0.66(+0.40%) |
Mar 19, 2021 | 164.38 | 165.00 | 163.00 | 163.02 | 7,731,309 | -1.98(-1.20%) |
Mar 18, 2021 | 162.93 | 165.94 | 162.93 | 165.00 | 3,530,808 | +2.33(+1.43%) |
Mar 17, 2021 | 161.83 | 164.13 | 161.59 | 162.67 | 2,990,988 | +1.25(+0.78%) |
Mar 16, 2021 | 162.41 | 162.80 | 160.66 | 161.41 | 2,620,666 | -2.27(-1.39%) |
Mar 15, 2021 | 160.71 | 163.81 | 160.43 | 163.69 | 3,820,353 | +3.94(+2.47%) |
Mar 12, 2021 | 160.34 | 160.86 | 159.18 | 159.75 | 3,115,768 | +0.30(+0.19%) |
Mar 11, 2021 | 158.20 | 159.88 | 157.31 | 159.44 | 2,751,927 | +0.05(+0.03%) |
Mar 10, 2021 | 157.41 | 160.14 | 156.71 | 159.39 | 2,743,401 | +2.88(+1.84%) |
Mar 09, 2021 | 158.52 | 159.08 | 156.38 | 156.51 | 3,289,313 | -2.24(-1.41%) |
Mar 08, 2021 | 156.35 | 160.42 | 156.30 | 158.75 | 2,980,660 | +2.56(+1.64%) |
Mar 05, 2021 | 154.16 | 156.84 | 152.86 | 156.19 | 2,619,278 | +2.74(+1.78%) |
Mar 04, 2021 | 154.88 | 155.65 | 150.37 | 153.45 | 4,089,085 | -0.37(-0.24%) |
Mar 03, 2021 | 153.28 | 155.51 | 152.73 | 153.82 | 2,624,402 | +0.82(+0.54%) |
Mar 02, 2021 | 152.90 | 153.59 | 151.00 | 153.00 | 2,630,498 | +0.60(+0.40%) |
Mar 01, 2021 | 151.78 | 153.34 | 151.78 | 152.39 | 2,129,978 | +1.17(+0.77%) |
Feb 26, 2021 | 155.01 | 155.02 | 150.84 | 151.23 | 3,893,321 | -3.20(-2.07%) |
Feb 25, 2021 | 153.35 | 156.14 | 153.28 | 154.42 | 3,046,905 | +0.98(+0.64%) |
Feb 24, 2021 | 152.04 | 153.75 | 150.10 | 153.45 | 3,173,242 | +1.26(+0.83%) |
Feb 23, 2021 | 153.07 | 153.37 | 150.93 | 152.19 | 2,722,745 | +0.04(+0.03%) |
Feb 22, 2021 | 152.44 | 152.98 | 151.19 | 152.14 | 2,628,684 | -0.36(-0.24%) |
Feb 19, 2021 | 155.12 | 156.16 | 152.21 | 152.51 | 3,457,488 | -2.44(-1.58%) |
Feb 18, 2021 | 153.12 | 155.21 | 152.17 | 154.95 | 2,416,028 | +2.35(+1.54%) |
Feb 17, 2021 | 152.08 | 153.16 | 151.30 | 152.60 | 1,826,799 | +0.02(+0.01%) |
Feb 16, 2021 | 154.63 | 155.23 | 152.32 | 152.58 | 2,122,114 | -1.79(-1.16%) |
Feb 12, 2021 | 153.14 | 154.49 | 153.08 | 154.37 | 1,252,048 | +1.29(+0.84%) |
Feb 11, 2021 | 154.93 | 155.39 | 151.90 | 153.09 | 2,531,767 | -2.06(-1.33%) |
Feb 10, 2021 | 155.84 | 156.26 | 154.77 | 155.15 | 2,250,718 | +0.12(+0.08%) |
Feb 09, 2021 | 155.27 | 155.85 | 154.38 | 155.03 | 2,266,808 | +0.15(+0.10%) |
Feb 08, 2021 | 153.62 | 154.97 | 153.51 | 154.88 | 2,748,670 | +1.50(+0.98%) |
Feb 05, 2021 | 152.17 | 153.56 | 151.40 | 153.38 | 2,126,975 | +1.64(+1.08%) |
Feb 04, 2021 | 150.62 | 151.90 | 150.38 | 151.74 | 2,139,376 | +1.39(+0.92%) |
Feb 03, 2021 | 150.00 | 152.03 | 148.70 | 150.35 | 3,354,523 | +0.39(+0.26%) |
Feb 02, 2021 | 151.01 | 152.11 | 149.81 | 149.96 | 3,318,654 | +0.27(+0.18%) |
Feb 01, 2021 | 150.77 | 151.75 | 149.06 | 149.68 | 2,998,694 | -0.82(-0.55%) |
Jan 29, 2021 | 156.01 | 156.78 | 149.83 | 150.51 | 4,921,899 | -6.65(-4.23%) |
Jan 28, 2021 | 158.51 | 159.86 | 156.44 | 157.16 | 4,846,499 | -2.77(-1.73%) |
Jan 27, 2021 | 152.00 | 160.45 | 151.79 | 159.92 | 9,448,261 | +9.17(+6.08%) |
Jan 26, 2021 | 148.09 | 151.52 | 147.44 | 150.75 | 6,008,089 | +4.76(+3.26%) |
Jan 25, 2021 | 144.70 | 147.79 | 144.14 | 145.99 | 3,908,860 | +1.16(+0.80%) |
Jan 22, 2021 | 145.83 | 145.83 | 143.29 | 144.83 | 2,741,935 | -1.40(-0.96%) |
Jan 21, 2021 | 145.84 | 146.93 | 145.13 | 146.23 | 3,137,455 | +0.39(+0.26%) |
Jan 20, 2021 | 144.83 | 146.15 | 144.31 | 145.84 | 3,117,948 | +0.94(+0.65%) |
Jan 19, 2021 | 143.31 | 145.27 | 142.91 | 144.90 | 4,554,122 | +3.06(+2.16%) |
Jan 15, 2021 | 141.91 | 142.45 | 139.99 | 141.84 | 4,144,007 | -0.74(-0.52%) |
Jan 14, 2021 | 143.32 | 143.40 | 141.57 | 142.58 | 3,378,974 | +0.11(+0.08%) |
Jan 13, 2021 | 143.32 | 143.72 | 142.27 | 142.47 | 2,447,402 | -0.20(-0.14%) |
Jan 12, 2021 | 142.14 | 143.24 | 140.58 | 142.67 | 3,441,950 | +1.12(+0.79%) |
Jan 11, 2021 | 142.31 | 143.21 | 141.37 | 141.54 | 3,193,975 | -1.22(-0.85%) |
Jan 08, 2021 | 144.94 | 145.26 | 141.04 | 142.76 | 5,611,672 | -2.66(-1.83%) |
Jan 07, 2021 | 146.99 | 148.62 | 142.37 | 145.42 | 6,841,313 | -3.83(-2.57%) |
Jan 06, 2021 | 147.99 | 150.43 | 147.40 | 149.25 | 3,905,015 | +2.24(+1.52%) |
Jan 05, 2021 | 147.38 | 148.44 | 146.21 | 147.01 | 2,674,343 | -0.25(-0.17%) |
Jan 04, 2021 | 149.94 | 150.97 | 146.13 | 147.26 | 3,496,985 | -2.50(-1.67%) |
Dec 31, 2020 | 149.76 | 149.76 | 149.76 | 1,656,251 | +0.58(+0.39%) | |
Dec 30, 2020 | 148.98 | 149.87 | 148.55 | 149.18 | 1,656,251 | +0.22(+0.15%) |
Dec 29, 2020 | 150.41 | 150.49 | 148.36 | 148.96 | 1,422,665 | -0.74(-0.49%) |
Dec 28, 2020 | 150.21 | 151.14 | 149.42 | 149.69 | 1,637,477 | +0.16(+0.11%) |
Dec 24, 2020 | 149.44 | 149.76 | 148.59 | 149.53 | 765,753 | +0.45(+0.30%) |
Dec 23, 2020 | 150.20 | 150.63 | 149.05 | 149.07 | 2,057,180 | -0.68(-0.45%) |
Dec 22, 2020 | 149.98 | 150.74 | 149.24 | 149.75 | 1,612,080 | -0.75(-0.50%) |
Dec 21, 2020 | 148.75 | 150.91 | 148.25 | 150.51 | 1,988,926 | -0.65(-0.43%) |
Dec 18, 2020 | 151.45 | 152.05 | 150.03 | 151.16 | 5,464,497 | -0.20(-0.13%) |
Dec 17, 2020 | 150.80 | 152.05 | 150.28 | 151.35 | 2,716,812 | +1.06(+0.71%) |
Dec 16, 2020 | 149.61 | 150.67 | 149.38 | 150.29 | 2,274,574 | +0.63(+0.42%) |
Dec 15, 2020 | 149.42 | 149.98 | 147.84 | 149.67 | 2,650,071 | +1.37(+0.92%) |
Dec 14, 2020 | 150.51 | 150.97 | 148.22 | 148.30 | 4,318,474 | -0.81(-0.54%) |
Dec 11, 2020 | 147.63 | 149.64 | 147.52 | 149.10 | 2,189,183 | +0.45(+0.31%) |
Dec 10, 2020 | 149.83 | 150.28 | 147.96 | 148.65 | 2,601,297 | -1.54(-1.03%) |
Dec 09, 2020 | 147.94 | 150.49 | 147.31 | 150.19 | 3,256,903 | +2.42(+1.64%) |
Dec 08, 2020 | 145.43 | 148.08 | 145.40 | 147.76 | 2,020,026 | +1.98(+1.36%) |
Dec 07, 2020 | 147.13 | 147.80 | 144.95 | 145.78 | 2,947,489 | -1.98(-1.34%) |
Dec 04, 2020 | 147.48 | 148.36 | 146.98 | 147.76 | 3,108,764 | +0.54(+0.37%) |
Dec 03, 2020 | 146.55 | 148.56 | 146.55 | 147.22 | 2,774,306 | -0.02(-0.01%) |
Dec 02, 2020 | 145.88 | 147.87 | 145.84 | 147.24 | 2,826,517 | +1.14(+0.78%) |