Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 191.11 | 191.57 | 185.97 | 187.39 | 284,653 | -5.41(-2.81%) |
Nov 29, 2021 | 195.83 | 195.94 | 192.61 | 192.80 | 167,641 | -1.34(-0.69%) |
Nov 26, 2021 | 194.53 | 194.97 | 193.16 | 194.14 | 146,250 | -4.48(-2.25%) |
Nov 24, 2021 | 198.62 | 199.38 | 197.29 | 198.61 | 141,813 | -0.41(-0.21%) |
Nov 23, 2021 | 197.98 | 199.48 | 196.82 | 199.02 | 163,359 | +0.41(+0.21%) |
Nov 22, 2021 | 201.31 | 202.46 | 198.45 | 198.61 | 151,974 | -1.52(-0.76%) |
Nov 19, 2021 | 199.62 | 201.34 | 198.33 | 200.14 | 159,284 | +0.47(+0.23%) |
Nov 18, 2021 | 199.60 | 199.66 | 198.09 | 199.67 | 165,006 | +0.43(+0.22%) |
Nov 17, 2021 | 199.21 | 199.59 | 197.53 | 199.24 | 220,999 | -0.11(-0.05%) |
Nov 16, 2021 | 198.38 | 201.59 | 198.38 | 199.35 | 171,590 | +0.95(+0.48%) |
Nov 15, 2021 | 198.58 | 198.92 | 196.95 | 198.40 | 178,951 | +0.09(+0.05%) |
Nov 12, 2021 | 198.96 | 199.33 | 197.33 | 198.30 | 179,711 | +0.20(+0.10%) |
Nov 11, 2021 | 198.09 | 198.65 | 196.51 | 198.10 | 191,825 | -0.09(-0.05%) |
Nov 10, 2021 | 198.75 | 198.19 | 132,634 | -0.53(-0.27%) | ||
Nov 09, 2021 | 197.92 | 198.89 | 196.16 | 198.73 | 139,090 | +0.68(+0.34%) |
Nov 08, 2021 | 198.06 | 198.61 | 196.00 | 198.05 | 231,626 | +2.13(+1.09%) |
Nov 05, 2021 | 195.29 | 196.58 | 194.61 | 195.92 | 215,538 | +1.54(+0.79%) |
Nov 04, 2021 | 193.57 | 195.25 | 192.65 | 194.38 | 297,314 | +2.01(+1.04%) |
Nov 03, 2021 | 192.50 | 193.10 | 189.59 | 192.37 | 246,416 | -0.63(-0.33%) |
Nov 02, 2021 | 191.82 | 193.53 | 191.13 | 192.99 | 317,007 | +1.89(+0.99%) |
Nov 01, 2021 | 190.70 | 189.92 | 189.92 | 191.11 | 255,530 | +1.19(+0.63%) |
Oct 29, 2021 | 187.93 | 190.64 | 187.93 | 189.92 | 367,266 | +1.64(+0.87%) |
Oct 28, 2021 | 182.58 | 188.38 | 182.58 | 188.28 | 312,204 | +6.65(+3.66%) |
Oct 27, 2021 | 182.10 | 184.18 | 180.13 | 181.63 | 235,178 | -0.63(-0.34%) |
Oct 26, 2021 | 172.45 | 182.26 | 611,531 | +1.04(+0.57%) | ||
Oct 25, 2021 | 182.86 | 183.55 | 180.81 | 181.22 | 301,121 | -1.74(-0.95%) |
Oct 22, 2021 | 182.52 | 183.55 | 182.15 | 182.96 | 148,388 | +1.20(+0.66%) |
Oct 21, 2021 | 181.83 | 182.53 | 180.31 | 181.76 | 261,903 | -0.54(-0.30%) |
Oct 20, 2021 | 181.48 | 183.61 | 181.01 | 182.31 | 187,958 | +1.51(+0.83%) |
Oct 19, 2021 | 181.53 | 181.95 | 180.08 | 180.80 | 154,851 | +0.92(+0.51%) |
Oct 18, 2021 | 178.91 | 180.91 | 178.48 | 179.88 | 174,068 | +0.50(+0.28%) |
Oct 15, 2021 | 179.82 | 181.60 | 179.65 | 179.37 | 324,105 | +0.88(+0.49%) |
Oct 14, 2021 | 174.96 | 179.09 | 174.91 | 178.50 | 166,481 | +5.07(+2.92%) |
Oct 13, 2021 | 171.36 | 174.50 | 169.89 | 173.43 | 206,329 | +2.93(+1.72%) |
Oct 12, 2021 | 171.72 | 172.06 | 170.03 | 170.49 | 153,735 | -0.63(-0.37%) |
Oct 11, 2021 | 171.42 | 174.18 | 170.97 | 171.12 | 196,199 | -0.82(-0.48%) |
Oct 08, 2021 | 174.15 | 174.84 | 171.91 | 171.94 | 196,556 | -3.21(-1.83%) |
Oct 07, 2021 | 176.57 | 178.59 | 174.68 | 175.15 | 269,585 | -0.11(-0.06%) |
Oct 06, 2021 | 173.71 | 175.26 | 171.02 | 175.26 | 249,648 | +0.54(+0.31%) |
Oct 05, 2021 | 172.13 | 175.13 | 169.63 | 174.71 | 281,885 | +2.84(+1.65%) |
Oct 04, 2021 | 172.37 | 173.06 | 170.25 | 171.88 | 204,351 | +0.40(+0.23%) |
Oct 01, 2021 | 172.75 | 173.11 | 170.65 | 171.47 | 269,749 | -0.63(-0.37%) |
Sep 30, 2021 | 177.18 | 177.31 | 172.01 | 172.10 | 234,353 | -3.96(-2.25%) |
Sep 29, 2021 | 176.02 | 176.02 | 174.56 | 176.07 | 178,859 | +0.97(+0.55%) |
Sep 28, 2021 | 176.63 | 177.31 | 174.86 | 175.09 | 206,327 | -1.43(-0.81%) |
Sep 27, 2021 | 174.37 | 177.44 | 174.37 | 176.52 | 410,956 | +1.72(+0.98%) |
Sep 24, 2021 | 175.94 | 176.38 | 174.59 | 174.81 | 165,984 | -1.47(-0.83%) |
Sep 23, 2021 | 174.32 | 177.54 | 173.27 | 176.28 | 387,894 | +3.54(+2.05%) |
Sep 22, 2021 | 172.60 | 174.12 | 171.66 | 172.73 | 499,707 | +1.58(+0.92%) |
Sep 21, 2021 | 175.56 | 176.14 | 170.58 | 171.15 | 277,730 | -3.75(-2.15%) |
Sep 20, 2021 | 172.80 | 175.08 | 171.39 | 174.90 | 282,560 | -1.78(-1.01%) |
Sep 17, 2021 | 177.91 | 179.20 | 175.91 | 176.69 | 611,098 | -2.51(-1.40%) |
Sep 16, 2021 | 182.35 | 182.44 | 178.54 | 179.20 | 378,838 | -3.08(-1.69%) |
Sep 15, 2021 | 181.89 | 183.65 | 180.93 | 182.28 | 196,829 | +0.18(+0.10%) |
Sep 14, 2021 | 183.25 | 183.67 | 180.66 | 182.10 | 382,827 | -0.46(-0.25%) |
Sep 13, 2021 | 183.99 | 184.14 | 180.18 | 182.55 | 400,690 | -0.48(-0.26%) |
Sep 10, 2021 | 187.06 | 187.06 | 182.65 | 183.03 | 274,896 | -2.36(-1.27%) |
Sep 09, 2021 | 188.16 | 189.30 | 185.01 | 185.39 | 418,534 | -3.01(-1.60%) |
Sep 08, 2021 | 187.77 | 189.39 | 187.03 | 188.40 | 150,891 | -0.27(-0.14%) |
Sep 07, 2021 | 191.65 | 191.96 | 188.62 | 188.67 | 123,825 | -3.98(-2.07%) |
Sep 03, 2021 | 192.88 | 193.71 | 191.39 | 192.65 | 102,578 | -0.67(-0.35%) |
Sep 02, 2021 | 194.42 | 194.42 | 192.29 | 193.32 | 291,177 | -0.06(-0.03%) |
Sep 01, 2021 | 196.41 | 196.75 | 192.78 | 193.38 | 228,103 | -2.96(-1.51%) |
Aug 31, 2021 | 199.55 | 199.55 | 196.11 | 196.34 | 161,762 | -2.36(-1.19%) |
Aug 30, 2021 | 198.24 | 199.71 | 197.66 | 198.70 | 270,002 | +1.30(+0.66%) |
Aug 27, 2021 | 194.98 | 197.65 | 194.98 | 197.40 | 250,873 | +2.61(+1.34%) |
Aug 26, 2021 | 197.57 | 197.57 | 194.48 | 194.79 | 202,125 | -2.63(-1.33%) |
Aug 25, 2021 | 194.34 | 197.98 | 193.43 | 197.41 | 402,456 | +3.06(+1.58%) |
Aug 24, 2021 | 192.94 | 194.44 | 192.76 | 194.35 | 176,685 | +1.50(+0.78%) |
Aug 23, 2021 | 192.43 | 194.26 | 191.50 | 192.85 | 224,373 | +1.00(+0.52%) |
Aug 20, 2021 | 188.25 | 192.19 | 187.44 | 191.86 | 272,573 | +3.73(+1.98%) |
Aug 19, 2021 | 188.33 | 190.27 | 188.33 | 188.13 | 176,309 | -2.32(-1.22%) |
Aug 18, 2021 | 192.65 | 193.47 | 190.23 | 190.46 | 211,924 | -2.64(-1.37%) |
Aug 17, 2021 | 193.30 | 193.52 | 190.52 | 193.10 | 268,981 | -1.31(-0.67%) |
Aug 16, 2021 | 195.90 | 196.43 | 194.11 | 194.41 | 157,064 | -1.79(-0.91%) |
Aug 13, 2021 | 194.93 | 197.63 | 194.93 | 196.20 | 177,608 | +1.06(+0.54%) |
Aug 12, 2021 | 193.38 | 195.36 | 193.16 | 195.14 | 188,810 | +1.99(+1.03%) |
Aug 11, 2021 | 192.17 | 193.28 | 190.99 | 193.15 | 217,733 | +1.87(+0.98%) |
Aug 10, 2021 | 188.56 | 191.32 | 186.67 | 191.28 | 240,506 | +3.71(+1.98%) |
Aug 09, 2021 | 189.39 | 189.63 | 187.00 | 187.57 | 177,327 | -2.28(-1.20%) |
Aug 06, 2021 | 190.03 | 190.44 | 188.64 | 189.85 | 122,768 | +1.12(+0.59%) |
Aug 05, 2021 | 190.48 | 191.26 | 188.20 | 188.73 | 200,686 | -0.71(-0.38%) |
Aug 04, 2021 | 190.10 | 191.35 | 187.88 | 189.44 | 218,135 | -1.38(-0.72%) |
Aug 03, 2021 | 187.70 | 191.28 | 187.15 | 190.81 | 200,725 | +3.89(+2.08%) |
Aug 02, 2021 | 190.93 | 191.86 | 186.83 | 186.93 | 203,498 | -3.13(-1.65%) |
Jul 30, 2021 | 187.13 | 190.35 | 186.25 | 190.06 | 421,805 | +2.58(+1.38%) |
Jul 29, 2021 | 186.76 | 188.71 | 185.76 | 187.48 | 153,859 | +1.76(+0.95%) |
Jul 28, 2021 | 186.60 | 186.64 | 183.89 | 185.71 | 206,666 | -0.26(-0.14%) |
Jul 27, 2021 | 184.60 | 188.35 | 181.29 | 185.97 | 274,977 | +1.74(+0.95%) |
Jul 26, 2021 | 185.35 | 185.73 | 183.24 | 184.23 | 245,222 | -1.11(-0.60%) |
Jul 23, 2021 | 186.62 | 186.62 | 184.64 | 185.34 | 191,758 | -0.07(-0.04%) |
Jul 22, 2021 | 186.43 | 187.77 | 184.75 | 185.40 | 194,359 | -1.73(-0.92%) |
Jul 21, 2021 | 186.66 | 189.84 | 185.95 | 187.13 | 348,517 | +0.72(+0.39%) |
Jul 20, 2021 | 178.89 | 186.89 | 178.71 | 186.41 | 514,794 | +8.68(+4.88%) |
Jul 19, 2021 | 179.19 | 179.50 | 177.14 | 177.73 | 243,665 | -3.49(-1.93%) |
Jul 16, 2021 | 182.81 | 183.23 | 180.80 | 181.22 | 286,711 | -1.02(-0.56%) |
Jul 15, 2021 | 180.10 | 182.72 | 179.82 | 182.24 | 293,401 | +1.36(+0.75%) |
Jul 14, 2021 | 179.29 | 181.16 | 178.13 | 180.88 | 176,692 | +1.77(+0.99%) |
Jul 13, 2021 | 181.31 | 181.69 | 179.01 | 179.11 | 158,792 | -2.48(-1.37%) |
Jul 12, 2021 | 178.98 | 181.78 | 177.56 | 181.59 | 230,373 | +1.93(+1.08%) |
Jul 09, 2021 | 178.06 | 179.85 | 176.66 | 179.66 | 241,449 | +4.19(+2.39%) |
Jul 08, 2021 | 174.32 | 176.69 | 173.82 | 175.47 | 180,543 | -1.64(-0.93%) |
Jul 07, 2021 | 173.69 | 177.37 | 173.69 | 177.11 | 140,761 | +3.22(+1.85%) |
Jul 06, 2021 | 176.14 | 176.53 | 172.16 | 173.88 | 187,942 | -2.71(-1.54%) |
Jul 02, 2021 | 176.86 | 177.29 | 176.21 | 176.59 | 134,056 | -0.19(-0.11%) |
Jul 01, 2021 | 178.33 | 178.33 | 176.61 | 176.78 | 241,851 | -0.36(-0.20%) |
Jun 30, 2021 | 174.57 | 177.75 | 174.57 | 177.14 | 328,670 | +1.58(+0.90%) |
Jun 29, 2021 | 175.57 | 175.84 | 174.93 | 175.56 | 190,506 | +0.41(+0.23%) |
Jun 28, 2021 | 175.57 | 176.06 | 173.89 | 175.15 | 274,541 | -0.85(-0.49%) |
Jun 25, 2021 | 174.93 | 176.51 | 174.63 | 176.01 | 451,474 | +1.38(+0.79%) |
Jun 24, 2021 | 174.47 | 175.33 | 172.59 | 174.63 | 229,410 | +1.46(+0.84%) |
Jun 23, 2021 | 173.14 | 174.33 | 171.81 | 173.17 | 250,457 | +0.50(+0.29%) |
Jun 22, 2021 | 171.11 | 173.38 | 169.98 | 172.67 | 360,664 | +1.94(+1.14%) |
Jun 21, 2021 | 167.24 | 170.88 | 167.24 | 170.72 | 220,628 | +4.51(+2.72%) |
Jun 18, 2021 | 166.56 | 167.53 | 165.24 | 166.21 | 501,847 | -1.15(-0.69%) |
Jun 17, 2021 | 171.62 | 171.84 | 166.27 | 167.36 | 236,430 | -4.72(-2.74%) |
Jun 16, 2021 | 174.60 | 175.37 | 171.66 | 172.08 | 291,756 | -2.63(-1.50%) |
Jun 15, 2021 | 174.13 | 174.71 | 172.86 | 174.71 | 911,693 | +0.97(+0.56%) |
Jun 14, 2021 | 174.20 | 174.47 | 172.68 | 173.74 | 349,315 | -1.16(-0.66%) |
Jun 11, 2021 | 176.52 | 176.52 | 174.19 | 174.90 | 202,557 | -0.14(-0.08%) |
Jun 10, 2021 | 177.44 | 177.91 | 174.96 | 175.04 | 165,913 | -2.05(-1.16%) |
Jun 09, 2021 | 180.14 | 180.14 | 177.01 | 177.09 | 260,419 | -2.88(-1.60%) |
Jun 08, 2021 | 180.55 | 180.94 | 178.74 | 179.97 | 141,206 | -0.08(-0.04%) |
Jun 07, 2021 | 182.38 | 182.38 | 179.27 | 180.04 | 159,032 | -1.66(-0.91%) |
Jun 04, 2021 | 182.65 | 182.65 | 181.01 | 181.70 | 118,917 | +0.51(+0.28%) |
Jun 03, 2021 | 179.94 | 181.33 | 179.30 | 181.19 | 190,379 | +0.67(+0.37%) |
Jun 02, 2021 | 182.66 | 182.66 | 180.25 | 180.52 | 174,610 | -1.53(-0.84%) |
Jun 01, 2021 | 182.20 | 182.65 | 180.80 | 182.04 | 161,184 | +1.30(+0.72%) |
May 28, 2021 | 180.59 | 180.91 | 178.94 | 180.75 | 142,837 | +0.81(+0.45%) |
May 27, 2021 | 179.59 | 181.38 | 178.92 | 179.93 | 148,584 | +1.33(+0.74%) |
May 26, 2021 | 177.57 | 178.73 | 176.61 | 178.60 | 157,027 | +1.63(+0.92%) |
May 25, 2021 | 178.46 | 178.86 | 176.86 | 176.97 | 179,386 | -1.23(-0.69%) |
May 24, 2021 | 179.18 | 179.18 | 177.18 | 178.20 | 131,432 | +0.57(+0.32%) |
May 21, 2021 | 179.23 | 179.94 | 177.50 | 177.63 | 121,885 | -0.17(-0.10%) |
May 20, 2021 | 177.75 | 178.26 | 175.89 | 177.80 | 141,709 | +0.40(+0.22%) |
May 19, 2021 | 175.83 | 178.54 | 174.32 | 177.41 | 187,557 | -0.88(-0.49%) |
May 18, 2021 | 181.96 | 181.96 | 178.21 | 178.28 | 138,177 | -3.64(-2.00%) |
May 17, 2021 | 182.51 | 183.63 | 180.87 | 181.92 | 119,324 | -1.14(-0.62%) |
May 14, 2021 | 182.38 | 183.41 | 180.54 | 183.06 | 269,357 | +2.22(+1.23%) |
May 13, 2021 | 178.17 | 181.91 | 177.71 | 180.85 | 371,171 | +2.79(+1.57%) |
May 12, 2021 | 184.26 | 184.87 | 177.97 | 178.06 | 211,437 | -6.65(-3.60%) |
May 11, 2021 | 184.22 | 186.58 | 183.49 | 184.71 | 203,127 | -1.57(-0.84%) |
May 10, 2021 | 188.53 | 189.64 | 186.04 | 186.27 | 168,400 | -1.59(-0.85%) |
May 07, 2021 | 187.64 | 189.61 | 186.91 | 187.87 | 223,635 | -0.57(-0.30%) |
May 06, 2021 | 186.79 | 188.61 | 184.88 | 188.43 | 182,830 | +1.56(+0.83%) |
May 05, 2021 | 185.06 | 187.36 | 183.43 | 186.88 | 154,911 | +2.49(+1.35%) |
May 04, 2021 | 181.29 | 184.87 | 179.88 | 184.38 | 145,283 | +1.76(+0.97%) |
May 03, 2021 | 182.45 | 184.27 | 181.36 | 182.62 | 280,208 | +1.52(+0.84%) |
Apr 30, 2021 | 183.03 | 183.78 | 180.76 | 181.10 | 209,182 | -3.69(-2.00%) |
Apr 29, 2021 | 182.62 | 185.31 | 180.73 | 184.79 | 189,154 | +4.25(+2.35%) |
Apr 28, 2021 | 182.87 | 182.87 | 179.13 | 180.55 | 267,381 | -2.51(-1.37%) |
Apr 27, 2021 | 181.28 | 184.51 | 174.91 | 183.06 | 505,189 | +3.40(+1.89%) |
Apr 26, 2021 | 181.98 | 184.77 | 179.07 | 179.66 | 293,120 | -0.60(-0.34%) |
Apr 23, 2021 | 178.98 | 180.56 | 178.46 | 180.26 | 192,536 | +2.59(+1.46%) |
Apr 22, 2021 | 179.75 | 180.12 | 177.49 | 177.67 | 269,779 | -1.48(-0.83%) |
Apr 21, 2021 | 175.78 | 179.21 | 175.78 | 179.15 | 190,176 | +3.90(+2.22%) |
Apr 20, 2021 | 178.36 | 179.72 | 174.55 | 175.25 | 201,858 | -3.06(-1.71%) |
Apr 19, 2021 | 178.12 | 179.48 | 176.95 | 178.31 | 330,653 | -0.22(-0.12%) |
Apr 16, 2021 | 178.29 | 179.63 | 177.65 | 178.53 | 186,493 | +1.85(+1.05%) |
Apr 15, 2021 | 175.35 | 177.25 | 175.04 | 176.68 | 171,885 | +2.25(+1.29%) |
Apr 14, 2021 | 173.36 | 175.75 | 173.24 | 174.43 | 249,237 | +0.98(+0.57%) |
Apr 13, 2021 | 176.00 | 176.00 | 172.69 | 173.44 | 192,834 | -3.36(-1.90%) |
Apr 12, 2021 | 175.81 | 178.00 | 175.65 | 176.80 | 280,419 | +0.01(+0.01%) |
Apr 09, 2021 | 175.46 | 177.43 | 174.58 | 176.79 | 232,613 | +1.29(+0.74%) |
Apr 08, 2021 | 177.50 | 178.75 | 174.99 | 175.50 | 270,890 | -1.61(-0.91%) |
Apr 07, 2021 | 181.19 | 181.48 | 177.10 | 177.11 | 259,254 | -4.62(-2.54%) |
Apr 06, 2021 | 181.63 | 184.91 | 181.50 | 181.74 | 295,745 | +0.25(+0.13%) |
Apr 05, 2021 | 181.29 | 182.84 | 180.47 | 181.49 | 216,712 | +1.92(+1.07%) |
Apr 01, 2021 | 176.41 | 179.96 | 175.52 | 179.57 | 235,794 | +3.30(+1.87%) |
Mar 31, 2021 | 178.12 | 178.67 | 174.89 | 176.27 | 292,770 | -0.65(-0.37%) |
Mar 30, 2021 | 177.72 | 178.01 | 175.95 | 176.93 | 198,881 | -1.08(-0.61%) |
Mar 29, 2021 | 177.55 | 180.69 | 176.29 | 178.01 | 326,742 | -0.38(-0.21%) |
Mar 26, 2021 | 174.49 | 178.72 | 174.11 | 178.39 | 324,004 | +5.08(+2.93%) |
Mar 25, 2021 | 168.01 | 174.12 | 166.19 | 173.30 | 226,606 | +4.23(+2.50%) |
Mar 24, 2021 | 169.46 | 172.10 | 167.83 | 169.07 | 228,966 | +1.15(+0.69%) |
Mar 23, 2021 | 172.41 | 173.87 | 165.97 | 167.92 | 369,170 | -5.98(-3.44%) |
Mar 22, 2021 | 172.82 | 174.22 | 170.55 | 173.90 | 240,583 | +0.83(+0.48%) |
Mar 19, 2021 | 175.47 | 176.10 | 172.33 | 173.07 | 685,117 | -2.55(-1.45%) |
Mar 18, 2021 | 178.75 | 180.25 | 175.00 | 175.61 | 229,027 | -3.45(-1.93%) |
Mar 17, 2021 | 178.51 | 179.07 | 177.09 | 179.07 | 275,646 | +0.73(+0.41%) |
Mar 16, 2021 | 179.09 | 179.09 | 177.09 | 178.34 | 234,742 | -0.88(-0.49%) |
Mar 15, 2021 | 177.83 | 179.31 | 176.38 | 179.22 | 302,358 | +2.39(+1.35%) |
Mar 12, 2021 | 173.26 | 177.20 | 173.26 | 176.83 | 197,520 | +2.74(+1.57%) |
Mar 11, 2021 | 177.71 | 179.95 | 173.42 | 174.09 | 385,477 | -2.88(-1.63%) |
Mar 10, 2021 | 174.44 | 177.43 | 172.33 | 176.97 | 390,682 | +3.66(+2.11%) |
Mar 09, 2021 | 176.24 | 176.31 | 172.92 | 173.31 | 382,279 | -1.67(-0.95%) |
Mar 08, 2021 | 172.01 | 177.05 | 171.46 | 174.98 | 342,095 | +4.54(+2.66%) |
Mar 05, 2021 | 166.46 | 170.48 | 163.41 | 170.44 | 256,362 | +5.50(+3.33%) |
Mar 04, 2021 | 169.21 | 169.47 | 163.28 | 164.95 | 273,584 | -4.24(-2.50%) |
Mar 03, 2021 | 169.81 | 171.37 | 168.19 | 169.18 | 406,145 | -1.52(-0.89%) |
Mar 02, 2021 | 171.69 | 171.92 | 169.78 | 170.70 | 305,778 | -1.08(-0.63%) |
Mar 01, 2021 | 169.84 | 173.25 | 169.32 | 171.78 | 254,728 | +4.36(+2.60%) |
Feb 26, 2021 | 168.41 | 169.02 | 166.22 | 167.43 | 601,041 | +0.01(+0.01%) |
Feb 25, 2021 | 166.60 | 168.20 | 163.24 | 167.42 | 524,836 | +0.46(+0.28%) |
Feb 24, 2021 | 168.97 | 169.11 | 166.12 | 166.96 | 476,242 | -2.12(-1.25%) |
Feb 23, 2021 | 167.30 | 169.08 | 165.61 | 169.07 | 580,168 | +1.93(+1.16%) |
Feb 22, 2021 | 158.92 | 167.51 | 158.53 | 167.14 | 606,405 | +7.23(+4.52%) |
Feb 19, 2021 | 158.11 | 160.57 | 158.11 | 159.91 | 181,662 | +2.50(+1.58%) |
Feb 18, 2021 | 157.51 | 158.46 | 155.01 | 157.42 | 317,121 | -0.50(-0.31%) |
Feb 17, 2021 | 155.40 | 159.08 | 154.77 | 157.91 | 461,344 | +1.67(+1.07%) |
Feb 16, 2021 | 155.77 | 158.66 | 154.87 | 156.24 | 392,904 | +1.28(+0.82%) |
Feb 12, 2021 | 153.82 | 154.99 | 152.64 | 154.97 | 157,782 | +0.80(+0.52%) |
Feb 11, 2021 | 152.96 | 154.92 | 151.01 | 154.17 | 370,866 | +2.25(+1.48%) |
Feb 10, 2021 | 153.44 | 153.44 | 151.25 | 151.92 | 186,275 | -0.55(-0.36%) |
Feb 09, 2021 | 154.22 | 154.77 | 151.51 | 152.47 | 236,723 | -1.58(-1.02%) |
Feb 08, 2021 | 152.65 | 154.50 | 151.37 | 154.05 | 226,679 | +2.18(+1.43%) |
Feb 05, 2021 | 150.16 | 151.96 | 146.93 | 151.87 | 321,107 | +2.80(+1.87%) |
Feb 04, 2021 | 152.59 | 153.35 | 148.74 | 149.08 | 371,101 | -2.34(-1.54%) |
Feb 03, 2021 | 149.39 | 151.99 | 148.38 | 151.41 | 732,809 | +2.79(+1.87%) |
Feb 02, 2021 | 146.51 | 149.26 | 139.83 | 148.63 | 850,600 | -0.48(-0.32%) |
Feb 01, 2021 | 148.06 | 149.44 | 146.89 | 149.10 | 260,822 | +3.15(+2.16%) |
Jan 29, 2021 | 149.29 | 150.26 | 144.14 | 145.95 | 729,422 | -3.98(-2.65%) |
Jan 28, 2021 | 151.99 | 152.65 | 149.66 | 149.93 | 285,602 | -1.24(-0.82%) |
Jan 27, 2021 | 151.35 | 152.23 | 147.97 | 151.17 | 413,815 | -2.10(-1.37%) |
Jan 26, 2021 | 154.49 | 154.67 | 152.13 | 153.27 | 284,534 | -0.65(-0.42%) |
Jan 25, 2021 | 155.66 | 155.81 | 153.20 | 153.92 | 215,647 | -2.19(-1.41%) |
Jan 22, 2021 | 154.25 | 156.21 | 153.40 | 156.11 | 239,338 | +0.83(+0.53%) |
Jan 21, 2021 | 156.65 | 157.01 | 154.45 | 155.29 | 255,167 | -0.94(-0.60%) |
Jan 20, 2021 | 155.22 | 156.88 | 154.80 | 156.22 | 221,033 | +0.95(+0.61%) |
Jan 19, 2021 | 153.65 | 156.47 | 152.53 | 155.28 | 340,734 | +2.79(+1.83%) |
Jan 15, 2021 | 152.96 | 153.32 | 150.54 | 152.49 | 194,349 | -1.80(-1.17%) |
Jan 14, 2021 | 155.63 | 158.02 | 153.14 | 154.29 | 258,951 | -1.10(-0.71%) |
Jan 13, 2021 | 161.15 | 161.15 | 154.98 | 155.39 | 308,236 | -5.87(-3.64%) |
Jan 12, 2021 | 159.57 | 161.50 | 159.36 | 161.26 | 268,327 | +2.45(+1.54%) |
Jan 11, 2021 | 155.83 | 159.97 | 155.34 | 158.81 | 383,249 | +1.75(+1.12%) |
Jan 08, 2021 | 158.99 | 159.20 | 155.91 | 157.06 | 300,638 | -0.99(-0.63%) |
Jan 07, 2021 | 158.84 | 158.98 | 156.40 | 158.05 | 295,905 | +0.40(+0.26%) |
Jan 06, 2021 | 148.50 | 157.74 | 148.50 | 157.65 | 579,530 | +9.05(+6.09%) |
Jan 05, 2021 | 146.49 | 149.72 | 146.49 | 148.60 | 259,709 | +2.21(+1.51%) |
Jan 04, 2021 | 147.48 | 149.05 | 145.53 | 146.38 | 295,173 | -0.68(-0.47%) |
Dec 31, 2020 | 147.07 | 147.07 | 147.07 | 200,489 | +0.45(+0.31%) | |
Dec 30, 2020 | 147.21 | 148.84 | 146.22 | 146.62 | 200,489 | -0.45(-0.31%) |
Dec 29, 2020 | 148.73 | 148.73 | 145.82 | 147.07 | 279,120 | -1.41(-0.95%) |
Dec 28, 2020 | 152.44 | 152.80 | 147.87 | 148.48 | 240,782 | -2.38(-1.58%) |
Dec 24, 2020 | 150.52 | 150.87 | 149.14 | 150.86 | 71,854 | +1.18(+0.79%) |
Dec 23, 2020 | 149.43 | 150.80 | 148.73 | 149.68 | 353,795 | +1.58(+1.07%) |
Dec 22, 2020 | 147.86 | 148.82 | 146.82 | 148.09 | 300,789 | +0.83(+0.56%) |
Dec 21, 2020 | 143.30 | 148.02 | 143.21 | 147.27 | 377,187 | +1.28(+0.88%) |
Dec 18, 2020 | 150.16 | 150.48 | 145.56 | 145.98 | 940,189 | -3.13(-2.10%) |
Dec 17, 2020 | 147.78 | 149.43 | 147.06 | 149.11 | 276,343 | +2.34(+1.59%) |
Dec 16, 2020 | 149.62 | 150.58 | 146.35 | 146.78 | 278,279 | -3.17(-2.11%) |
Dec 15, 2020 | 149.62 | 151.04 | 148.16 | 149.95 | 339,132 | +2.02(+1.36%) |
Dec 14, 2020 | 152.23 | 152.61 | 147.44 | 147.93 | 335,107 | -2.52(-1.68%) |
Dec 11, 2020 | 149.28 | 151.03 | 148.29 | 150.46 | 343,389 | +0.42(+0.28%) |
Dec 10, 2020 | 150.70 | 150.70 | 148.61 | 150.03 | 278,899 | -1.57(-1.03%) |
Dec 09, 2020 | 152.28 | 152.88 | 149.88 | 151.60 | 255,069 | +0.53(+0.35%) |
Dec 08, 2020 | 148.97 | 151.99 | 148.46 | 151.07 | 227,602 | +1.99(+1.33%) |
Dec 07, 2020 | 150.94 | 151.41 | 147.80 | 149.09 | 264,781 | -2.40(-1.58%) |
Dec 04, 2020 | 146.55 | 151.68 | 146.55 | 151.49 | 329,636 | +4.92(+3.36%) |
Dec 03, 2020 | 148.30 | 148.84 | 146.14 | 146.56 | 177,969 | -0.89(-0.60%) |
Dec 02, 2020 | 150.53 | 151.14 | 146.34 | 147.45 | 253,546 | -4.21(-2.78%) |