Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.68 | 150.46 | 146.77 | 147.09 | 2,434,463 | -3.04(-2.03%) |
Nov 29, 2021 | 149.69 | 151.17 | 149.05 | 150.13 | 1,339,443 | +1.68(+1.13%) |
Nov 26, 2021 | 148.00 | 149.21 | 146.08 | 148.46 | 728,500 | -3.01(-1.99%) |
Nov 24, 2021 | 152.39 | 152.89 | 150.78 | 151.47 | 887,052 | -1.59(-1.04%) |
Nov 23, 2021 | 153.94 | 154.90 | 152.45 | 153.06 | 950,806 | -0.82(-0.53%) |
Nov 22, 2021 | 154.03 | 155.53 | 153.82 | 153.88 | 613,929 | +0.43(+0.28%) |
Nov 19, 2021 | 154.97 | 155.41 | 153.02 | 153.45 | 831,966 | -1.44(-0.93%) |
Nov 18, 2021 | 156.90 | 154.97 | 154.59 | 154.90 | 960,647 | -1.86(-1.19%) |
Nov 17, 2021 | 156.75 | 157.51 | 155.91 | 156.75 | 1,048,755 | -0.52(-0.33%) |
Nov 16, 2021 | 155.90 | 159.30 | 155.45 | 157.27 | 1,537,839 | +1.82(+1.17%) |
Nov 15, 2021 | 154.53 | 155.46 | 152.89 | 155.45 | 1,144,097 | +1.23(+0.80%) |
Nov 12, 2021 | 152.43 | 154.47 | 151.87 | 154.22 | 3,224,210 | +2.03(+1.34%) |
Nov 11, 2021 | 153.13 | 153.49 | 151.22 | 152.19 | 2,081,389 | -1.16(-0.76%) |
Nov 10, 2021 | 154.18 | 153.10 | 153.35 | 3,085,070 | -0.69(-0.45%) | |
Nov 09, 2021 | 154.59 | 156.43 | 153.65 | 154.04 | 1,206,925 | -0.41(-0.27%) |
Nov 08, 2021 | 155.20 | 156.68 | 154.10 | 154.45 | 1,187,750 | -0.59(-0.38%) |
Nov 05, 2021 | 155.82 | 157.47 | 154.79 | 155.04 | 1,042,516 | -0.15(-0.10%) |
Nov 04, 2021 | 154.85 | 156.17 | 154.26 | 155.19 | 795,429 | +0.42(+0.27%) |
Nov 03, 2021 | 153.28 | 155.53 | 152.14 | 154.77 | 1,279,547 | +0.88(+0.57%) |
Nov 02, 2021 | 152.21 | 154.28 | 151.54 | 153.90 | 1,409,986 | +2.72(+1.80%) |
Nov 01, 2021 | 152.50 | 152.21 | 150.52 | 151.18 | 828,137 | -1.46(-0.96%) |
Oct 29, 2021 | 154.20 | 155.90 | 151.54 | 152.64 | 2,174,857 | -2.29(-1.48%) |
Oct 28, 2021 | 154.11 | 155.64 | 153.71 | 154.93 | 1,336,553 | +1.39(+0.90%) |
Oct 27, 2021 | 153.84 | 154.78 | 152.35 | 153.54 | 1,102,797 | -0.33(-0.22%) |
Oct 26, 2021 | 152.20 | 154.54 | 153.88 | 1,057,338 | +1.71(+1.12%) | |
Oct 25, 2021 | 154.19 | 154.19 | 150.66 | 152.16 | 1,912,176 | -1.57(-1.02%) |
Oct 22, 2021 | 154.42 | 156.80 | 153.54 | 153.73 | 1,623,880 | -3.12(-1.99%) |
Oct 21, 2021 | 149.16 | 157.00 | 149.17 | 156.85 | 2,675,397 | +4.34(+2.85%) |
Oct 20, 2021 | 152.63 | 153.23 | 148.84 | 152.51 | 1,829,473 | +1.42(+0.94%) |
Oct 19, 2021 | 150.46 | 151.25 | 149.45 | 151.09 | 1,323,976 | +1.46(+0.98%) |
Oct 18, 2021 | 151.58 | 151.97 | 149.56 | 149.63 | 1,915,259 | -2.76(-1.81%) |
Oct 15, 2021 | 151.77 | 153.67 | 150.71 | 152.38 | 1,440,378 | +1.35(+0.89%) |
Oct 14, 2021 | 148.12 | 151.21 | 147.40 | 151.03 | 1,662,503 | +3.99(+2.72%) |
Oct 13, 2021 | 146.17 | 147.38 | 144.50 | 147.04 | 1,354,420 | +1.79(+1.23%) |
Oct 12, 2021 | 144.25 | 145.73 | 143.54 | 145.25 | 1,510,416 | +0.89(+0.62%) |
Oct 11, 2021 | 144.22 | 146.14 | 144.22 | 144.36 | 1,338,531 | +1.06(+0.74%) |
Oct 08, 2021 | 143.04 | 143.84 | 142.01 | 143.30 | 1,027,309 | +0.25(+0.17%) |
Oct 07, 2021 | 140.81 | 144.18 | 140.62 | 143.05 | 1,816,307 | +3.55(+2.54%) |
Oct 06, 2021 | 137.46 | 139.63 | 136.01 | 139.50 | 1,393,080 | +0.86(+0.62%) |
Oct 05, 2021 | 137.52 | 139.75 | 136.43 | 138.65 | 1,338,879 | +1.75(+1.28%) |
Oct 04, 2021 | 136.89 | 138.69 | 135.43 | 136.90 | 1,490,298 | +0.00(+0.00%) |
Oct 01, 2021 | 136.55 | 138.10 | 134.81 | 136.90 | 1,261,023 | +0.95(+0.70%) |
Sep 30, 2021 | 139.34 | 139.86 | 135.94 | 135.95 | 1,146,075 | -2.60(-1.88%) |
Sep 29, 2021 | 138.48 | 140.21 | 137.72 | 138.55 | 1,023,640 | -0.32(-0.23%) |
Sep 28, 2021 | 140.69 | 141.66 | 138.49 | 138.88 | 948,209 | -1.97(-1.40%) |
Sep 27, 2021 | 141.48 | 142.88 | 140.63 | 140.84 | 1,031,717 | -0.40(-0.28%) |
Sep 24, 2021 | 139.36 | 141.81 | 139.04 | 141.24 | 1,201,881 | +1.96(+1.41%) |
Sep 23, 2021 | 139.21 | 140.67 | 139.08 | 139.28 | 1,094,668 | +1.20(+0.87%) |
Sep 22, 2021 | 139.57 | 140.02 | 137.98 | 138.09 | 1,000,294 | -0.38(-0.28%) |
Sep 21, 2021 | 140.03 | 140.60 | 138.10 | 138.47 | 898,412 | -0.62(-0.44%) |
Sep 20, 2021 | 137.02 | 139.31 | 136.70 | 139.08 | 1,198,797 | -0.41(-0.29%) |
Sep 17, 2021 | 141.40 | 142.31 | 139.12 | 139.49 | 1,986,172 | -2.90(-2.04%) |
Sep 16, 2021 | 143.28 | 143.39 | 141.69 | 142.39 | 816,866 | -0.87(-0.61%) |
Sep 15, 2021 | 142.69 | 144.13 | 142.54 | 143.27 | 1,053,376 | +0.36(+0.25%) |
Sep 14, 2021 | 145.70 | 145.70 | 142.56 | 142.91 | 1,017,629 | -2.07(-1.43%) |
Sep 13, 2021 | 146.87 | 147.34 | 144.13 | 144.98 | 1,115,994 | -0.50(-0.34%) |
Sep 10, 2021 | 147.24 | 148.18 | 145.46 | 145.47 | 1,344,524 | -1.45(-0.99%) |
Sep 09, 2021 | 141.57 | 147.93 | 141.57 | 146.93 | 2,506,316 | +3.36(+2.34%) |
Sep 08, 2021 | 142.07 | 143.90 | 141.27 | 143.56 | 2,916,556 | +0.59(+0.41%) |
Sep 07, 2021 | 142.11 | 146.06 | 141.93 | 142.97 | 2,135,555 | -5.00(-3.38%) |
Sep 03, 2021 | 150.44 | 151.08 | 147.68 | 147.97 | 1,181,369 | -2.82(-1.87%) |
Sep 02, 2021 | 150.20 | 151.96 | 149.92 | 150.80 | 1,091,152 | +0.84(+0.56%) |
Sep 01, 2021 | 151.65 | 151.76 | 148.79 | 149.96 | 1,112,811 | -1.71(-1.13%) |
Aug 31, 2021 | 153.45 | 153.74 | 150.84 | 151.67 | 1,309,538 | -2.05(-1.34%) |
Aug 30, 2021 | 154.83 | 154.98 | 153.69 | 153.72 | 521,404 | -0.12(-0.08%) |
Aug 27, 2021 | 153.94 | 154.87 | 153.50 | 153.85 | 680,896 | +0.66(+0.43%) |
Aug 26, 2021 | 155.17 | 155.21 | 153.06 | 153.19 | 696,489 | -2.13(-1.37%) |
Aug 25, 2021 | 155.15 | 155.58 | 153.14 | 155.32 | 931,013 | +0.48(+0.31%) |
Aug 24, 2021 | 154.93 | 155.42 | 154.18 | 154.84 | 683,540 | +0.49(+0.32%) |
Aug 23, 2021 | 153.69 | 155.16 | 153.17 | 154.34 | 735,106 | +1.18(+0.77%) |
Aug 20, 2021 | 153.45 | 154.50 | 151.97 | 153.16 | 1,190,418 | -0.02(-0.01%) |
Aug 19, 2021 | 154.73 | 155.68 | 152.99 | 153.18 | 1,007,737 | -3.20(-2.05%) |
Aug 18, 2021 | 157.76 | 158.32 | 156.28 | 156.39 | 681,809 | -1.98(-1.25%) |
Aug 17, 2021 | 160.06 | 160.14 | 156.22 | 158.36 | 858,465 | -2.66(-1.65%) |
Aug 16, 2021 | 160.93 | 161.32 | 159.33 | 161.03 | 609,005 | -0.37(-0.23%) |
Aug 13, 2021 | 162.01 | 162.01 | 160.55 | 161.40 | 555,892 | -0.58(-0.36%) |
Aug 12, 2021 | 161.38 | 162.19 | 159.57 | 161.97 | 957,143 | +0.19(+0.12%) |
Aug 11, 2021 | 159.35 | 161.85 | 158.36 | 161.78 | 1,050,535 | +2.69(+1.69%) |
Aug 10, 2021 | 156.43 | 159.33 | 156.38 | 159.09 | 1,079,777 | +2.91(+1.86%) |
Aug 09, 2021 | 155.88 | 156.45 | 154.34 | 156.19 | 777,175 | +0.63(+0.40%) |
Aug 06, 2021 | 155.48 | 156.28 | 155.00 | 155.56 | 858,515 | +1.21(+0.79%) |
Aug 05, 2021 | 156.53 | 157.16 | 154.20 | 154.35 | 1,285,984 | -0.81(-0.53%) |
Aug 04, 2021 | 155.60 | 157.18 | 155.10 | 155.16 | 1,279,986 | -1.72(-1.10%) |
Aug 03, 2021 | 155.17 | 156.95 | 153.72 | 156.88 | 891,487 | +2.21(+1.43%) |
Aug 02, 2021 | 156.10 | 158.04 | 154.39 | 154.68 | 896,843 | -0.21(-0.13%) |
Jul 30, 2021 | 154.47 | 156.34 | 153.82 | 154.89 | 1,369,470 | +0.62(+0.41%) |
Jul 29, 2021 | 155.63 | 155.90 | 153.68 | 154.26 | 1,536,687 | -0.46(-0.30%) |
Jul 28, 2021 | 156.51 | 157.05 | 154.13 | 154.72 | 1,798,137 | -1.70(-1.08%) |
Jul 27, 2021 | 155.24 | 156.93 | 154.16 | 156.42 | 1,837,646 | +0.19(+0.12%) |
Jul 26, 2021 | 155.55 | 156.35 | 154.31 | 156.23 | 1,507,808 | +1.91(+1.24%) |
Jul 23, 2021 | 152.99 | 154.77 | 152.71 | 154.32 | 1,220,930 | +2.29(+1.51%) |
Jul 22, 2021 | 151.69 | 152.48 | 150.91 | 152.03 | 1,396,116 | +0.69(+0.46%) |
Jul 21, 2021 | 150.59 | 152.43 | 148.81 | 151.33 | 2,159,563 | +1.21(+0.81%) |
Jul 20, 2021 | 146.63 | 150.73 | 144.31 | 150.12 | 4,239,209 | -6.88(-4.38%) |
Jul 19, 2021 | 158.13 | 159.26 | 155.51 | 157.00 | 1,713,269 | -4.22(-2.61%) |
Jul 16, 2021 | 162.78 | 162.78 | 160.13 | 161.21 | 1,010,905 | -1.21(-0.75%) |
Jul 15, 2021 | 160.28 | 162.73 | 160.28 | 162.43 | 718,569 | +1.32(+0.82%) |
Jul 14, 2021 | 161.05 | 162.44 | 159.94 | 161.11 | 675,819 | +0.14(+0.09%) |
Jul 13, 2021 | 162.78 | 162.78 | 160.54 | 160.97 | 702,137 | -2.03(-1.24%) |
Jul 12, 2021 | 160.99 | 163.22 | 160.32 | 162.99 | 596,589 | +0.63(+0.39%) |
Jul 09, 2021 | 161.92 | 163.21 | 160.94 | 162.36 | 899,733 | +2.31(+1.44%) |
Jul 08, 2021 | 161.30 | 161.59 | 159.12 | 160.05 | 979,409 | -3.16(-1.93%) |
Jul 07, 2021 | 159.69 | 163.41 | 159.69 | 163.20 | 993,966 | +3.12(+1.95%) |
Jul 06, 2021 | 161.02 | 161.23 | 157.90 | 160.09 | 1,051,817 | -1.56(-0.97%) |
Jul 02, 2021 | 160.84 | 161.90 | 159.75 | 161.65 | 641,895 | +0.63(+0.39%) |
Jul 01, 2021 | 161.92 | 162.33 | 160.21 | 161.01 | 800,471 | +0.21(+0.13%) |
Jun 30, 2021 | 159.00 | 161.12 | 158.73 | 160.81 | 1,207,673 | +1.15(+0.72%) |
Jun 29, 2021 | 160.59 | 161.83 | 159.11 | 159.66 | 920,392 | +0.11(+0.07%) |
Jun 28, 2021 | 159.00 | 159.68 | 156.77 | 159.55 | 1,861,056 | +1.16(+0.74%) |
Jun 25, 2021 | 161.02 | 161.74 | 157.88 | 158.38 | 3,579,517 | -2.19(-1.36%) |
Jun 24, 2021 | 161.49 | 161.72 | 159.53 | 160.57 | 838,881 | -0.16(-0.10%) |
Jun 23, 2021 | 162.40 | 162.59 | 160.52 | 160.73 | 750,088 | -1.72(-1.06%) |
Jun 22, 2021 | 163.37 | 163.96 | 161.84 | 162.45 | 828,803 | -0.12(-0.08%) |
Jun 21, 2021 | 160.82 | 163.08 | 160.22 | 162.58 | 1,031,153 | +3.33(+2.09%) |
Jun 18, 2021 | 160.43 | 161.31 | 159.00 | 159.24 | 1,876,263 | -2.88(-1.78%) |
Jun 17, 2021 | 165.61 | 165.63 | 160.00 | 162.12 | 1,291,780 | -3.37(-2.04%) |
Jun 16, 2021 | 166.40 | 166.97 | 165.03 | 165.50 | 812,382 | -1.54(-0.92%) |
Jun 15, 2021 | 166.84 | 167.41 | 165.28 | 167.04 | 846,328 | +0.92(+0.55%) |
Jun 14, 2021 | 167.81 | 168.19 | 164.88 | 166.12 | 620,770 | -2.04(-1.21%) |
Jun 11, 2021 | 168.98 | 169.47 | 167.28 | 168.16 | 588,019 | +0.13(+0.08%) |
Jun 10, 2021 | 169.25 | 169.25 | 167.19 | 168.02 | 862,032 | +0.27(+0.16%) |
Jun 09, 2021 | 168.94 | 169.50 | 167.40 | 167.76 | 1,048,191 | -1.86(-1.09%) |
Jun 08, 2021 | 169.83 | 170.09 | 167.88 | 169.62 | 1,152,987 | -0.86(-0.51%) |
Jun 07, 2021 | 173.19 | 173.31 | 169.86 | 170.48 | 861,302 | -2.23(-1.29%) |
Jun 04, 2021 | 172.25 | 172.94 | 171.18 | 172.70 | 553,199 | +1.27(+0.74%) |
Jun 03, 2021 | 170.03 | 171.55 | 169.39 | 171.43 | 1,212,152 | +0.62(+0.36%) |
Jun 02, 2021 | 171.90 | 172.37 | 169.45 | 170.82 | 1,406,805 | -0.39(-0.23%) |
Jun 01, 2021 | 172.50 | 173.29 | 170.18 | 171.21 | 1,295,847 | +0.97(+0.57%) |
May 28, 2021 | 171.26 | 171.78 | 169.12 | 170.23 | 932,751 | -1.01(-0.59%) |
May 27, 2021 | 170.46 | 171.58 | 169.95 | 171.24 | 3,360,210 | +1.93(+1.14%) |
May 26, 2021 | 169.12 | 169.92 | 168.75 | 169.31 | 810,339 | -0.33(-0.20%) |
May 25, 2021 | 169.94 | 170.78 | 169.47 | 169.64 | 696,881 | -0.45(-0.26%) |
May 24, 2021 | 170.28 | 170.87 | 168.91 | 170.09 | 739,545 | +1.06(+0.63%) |
May 21, 2021 | 169.28 | 171.41 | 168.97 | 169.03 | 932,346 | +0.92(+0.55%) |
May 20, 2021 | 167.33 | 169.43 | 167.17 | 168.11 | 1,090,442 | +1.07(+0.64%) |
May 19, 2021 | 166.75 | 167.29 | 164.76 | 167.04 | 1,003,053 | -0.77(-0.46%) |
May 18, 2021 | 170.74 | 170.99 | 167.76 | 167.81 | 1,346,237 | -2.65(-1.56%) |
May 17, 2021 | 169.38 | 170.93 | 168.16 | 170.46 | 1,105,018 | +0.81(+0.48%) |
May 14, 2021 | 168.72 | 170.35 | 167.85 | 169.64 | 695,245 | +1.00(+0.60%) |
May 13, 2021 | 165.50 | 169.03 | 164.44 | 168.64 | 1,211,735 | +3.97(+2.41%) |
May 12, 2021 | 168.76 | 169.19 | 164.26 | 164.67 | 1,331,751 | -4.87(-2.87%) |
May 11, 2021 | 169.58 | 170.15 | 167.10 | 169.54 | 1,006,426 | -0.27(-0.16%) |
May 10, 2021 | 171.00 | 171.78 | 169.76 | 169.80 | 1,236,709 | -0.21(-0.12%) |
May 07, 2021 | 170.07 | 170.32 | 168.49 | 170.01 | 764,203 | -0.06(-0.03%) |
May 06, 2021 | 169.97 | 170.18 | 168.01 | 170.07 | 1,019,263 | +0.99(+0.59%) |
May 05, 2021 | 168.33 | 169.81 | 166.58 | 169.08 | 1,053,025 | +0.27(+0.16%) |
May 04, 2021 | 162.41 | 169.57 | 162.41 | 168.80 | 2,060,589 | +5.42(+3.32%) |
May 03, 2021 | 163.03 | 164.31 | 162.53 | 163.38 | 692,739 | +1.67(+1.03%) |
Apr 30, 2021 | 163.27 | 164.21 | 160.65 | 161.71 | 1,881,698 | -1.84(-1.13%) |
Apr 29, 2021 | 163.09 | 163.76 | 162.00 | 163.55 | 799,455 | +0.60(+0.37%) |
Apr 28, 2021 | 163.08 | 164.02 | 162.32 | 162.95 | 1,282,595 | +0.30(+0.19%) |
Apr 27, 2021 | 162.43 | 163.33 | 161.49 | 162.65 | 1,693,004 | -0.85(-0.52%) |
Apr 26, 2021 | 165.96 | 166.80 | 163.12 | 163.50 | 1,140,279 | -1.43(-0.87%) |
Apr 23, 2021 | 161.96 | 165.33 | 161.69 | 164.93 | 1,210,555 | +2.92(+1.80%) |
Apr 22, 2021 | 163.44 | 164.66 | 161.49 | 162.01 | 1,315,784 | -1.90(-1.16%) |
Apr 21, 2021 | 160.47 | 164.21 | 159.81 | 163.91 | 1,666,642 | +4.31(+2.70%) |
Apr 20, 2021 | 159.61 | 161.33 | 158.94 | 159.60 | 1,482,385 | +0.21(+0.13%) |
Apr 19, 2021 | 158.22 | 160.48 | 156.67 | 159.39 | 2,191,026 | +1.29(+0.82%) |
Apr 16, 2021 | 159.87 | 163.06 | 157.62 | 158.09 | 7,515,887 | +12.69(+8.73%) |
Apr 15, 2021 | 143.74 | 145.44 | 143.18 | 145.40 | 1,961,068 | +2.93(+2.05%) |
Apr 14, 2021 | 142.35 | 143.99 | 141.90 | 142.48 | 1,773,191 | -0.19(-0.13%) |
Apr 13, 2021 | 142.29 | 143.02 | 140.94 | 142.66 | 1,156,432 | -0.30(-0.21%) |
Apr 12, 2021 | 142.12 | 143.75 | 141.81 | 142.97 | 1,330,659 | +0.87(+0.61%) |
Apr 09, 2021 | 140.82 | 142.19 | 140.33 | 142.10 | 1,073,849 | +2.29(+1.64%) |
Apr 08, 2021 | 139.80 | 141.66 | 138.57 | 139.81 | 1,737,891 | +0.08(+0.05%) |
Apr 07, 2021 | 145.00 | 145.37 | 138.65 | 139.74 | 2,275,280 | -5.29(-3.65%) |
Apr 06, 2021 | 144.84 | 145.46 | 143.81 | 145.03 | 1,740,307 | +0.01(+0.01%) |
Apr 05, 2021 | 143.07 | 145.53 | 143.02 | 145.02 | 2,596,641 | +1.51(+1.05%) |
Apr 01, 2021 | 141.90 | 143.58 | 140.67 | 143.50 | 1,768,394 | +1.61(+1.13%) |
Mar 31, 2021 | 143.93 | 144.60 | 141.56 | 141.90 | 1,760,555 | -2.39(-1.66%) |
Mar 30, 2021 | 146.61 | 147.86 | 144.05 | 144.29 | 1,499,845 | -2.58(-1.76%) |
Mar 29, 2021 | 146.36 | 147.52 | 145.58 | 146.87 | 1,140,910 | +0.66(+0.45%) |
Mar 26, 2021 | 144.84 | 146.32 | 143.47 | 146.21 | 1,488,204 | +2.34(+1.63%) |
Mar 25, 2021 | 140.19 | 144.02 | 139.19 | 143.86 | 1,491,551 | +3.95(+2.82%) |
Mar 24, 2021 | 139.28 | 142.15 | 139.28 | 139.92 | 1,203,281 | +0.65(+0.47%) |
Mar 23, 2021 | 139.45 | 141.14 | 138.62 | 139.26 | 1,445,353 | -0.44(-0.32%) |
Mar 22, 2021 | 139.58 | 140.04 | 138.52 | 139.71 | 1,117,012 | +0.49(+0.35%) |
Mar 19, 2021 | 140.90 | 140.95 | 139.09 | 139.22 | 2,013,745 | -2.25(-1.59%) |
Mar 18, 2021 | 138.73 | 141.86 | 137.63 | 141.47 | 1,334,140 | +3.06(+2.21%) |
Mar 17, 2021 | 137.09 | 138.76 | 136.46 | 138.41 | 1,062,144 | +1.66(+1.22%) |
Mar 16, 2021 | 137.24 | 137.72 | 134.64 | 136.74 | 1,267,399 | -0.24(-0.17%) |
Mar 15, 2021 | 136.71 | 137.41 | 134.75 | 136.98 | 1,624,142 | -0.24(-0.17%) |
Mar 12, 2021 | 138.49 | 139.33 | 136.05 | 137.22 | 1,399,890 | -0.73(-0.53%) |
Mar 11, 2021 | 140.36 | 140.85 | 137.71 | 137.94 | 1,337,929 | -2.28(-1.62%) |
Mar 10, 2021 | 138.34 | 141.64 | 138.22 | 140.22 | 1,163,787 | +2.28(+1.65%) |
Mar 09, 2021 | 138.79 | 139.83 | 137.63 | 137.94 | 1,835,238 | -0.03(-0.02%) |
Mar 08, 2021 | 134.77 | 140.17 | 134.48 | 137.97 | 1,793,410 | +3.30(+2.45%) |
Mar 05, 2021 | 130.94 | 134.86 | 130.42 | 134.68 | 1,428,269 | +4.51(+3.47%) |
Mar 04, 2021 | 131.82 | 132.49 | 127.56 | 130.16 | 1,840,535 | -1.69(-1.28%) |
Mar 03, 2021 | 132.93 | 133.53 | 131.80 | 131.85 | 1,560,274 | -1.09(-0.82%) |
Mar 02, 2021 | 130.28 | 134.46 | 130.28 | 132.94 | 2,374,045 | +2.76(+2.12%) |
Mar 01, 2021 | 128.46 | 131.14 | 128.46 | 130.18 | 1,015,956 | +2.86(+2.25%) |
Feb 26, 2021 | 127.84 | 128.43 | 126.24 | 127.32 | 1,610,721 | -0.14(-0.11%) |
Feb 25, 2021 | 128.91 | 129.48 | 126.51 | 127.46 | 1,093,856 | -1.81(-1.40%) |
Feb 24, 2021 | 127.94 | 130.26 | 127.86 | 129.27 | 957,536 | +1.81(+1.42%) |
Feb 23, 2021 | 127.27 | 128.25 | 124.75 | 127.46 | 1,487,799 | +0.49(+0.39%) |
Feb 22, 2021 | 127.96 | 128.96 | 126.71 | 126.97 | 1,936,217 | -2.10(-1.62%) |
Feb 19, 2021 | 129.10 | 130.14 | 128.35 | 129.07 | 1,410,056 | +0.36(+0.28%) |
Feb 18, 2021 | 127.97 | 129.13 | 127.18 | 128.71 | 994,818 | +0.22(+0.17%) |
Feb 17, 2021 | 128.10 | 129.48 | 126.75 | 128.49 | 975,119 | -0.70(-0.55%) |
Feb 16, 2021 | 131.22 | 131.22 | 128.30 | 129.19 | 855,330 | -1.13(-0.87%) |
Feb 12, 2021 | 128.95 | 130.62 | 128.66 | 130.32 | 985,938 | +0.46(+0.35%) |
Feb 11, 2021 | 130.23 | 131.02 | 128.89 | 129.86 | 870,370 | +0.09(+0.07%) |
Feb 10, 2021 | 130.14 | 130.64 | 128.83 | 129.77 | 1,397,027 | +0.63(+0.49%) |
Feb 09, 2021 | 132.04 | 132.28 | 128.96 | 129.14 | 1,622,935 | -2.76(-2.09%) |
Feb 08, 2021 | 133.00 | 133.29 | 131.32 | 131.90 | 1,187,320 | +0.10(+0.08%) |
Feb 05, 2021 | 132.28 | 132.61 | 129.97 | 131.79 | 2,043,213 | +0.80(+0.61%) |
Feb 04, 2021 | 131.74 | 132.51 | 130.87 | 130.99 | 1,787,465 | -0.61(-0.46%) |
Feb 03, 2021 | 131.62 | 133.04 | 131.05 | 131.60 | 1,516,906 | -0.58(-0.44%) |
Feb 02, 2021 | 131.68 | 133.95 | 130.08 | 132.19 | 2,340,226 | +1.83(+1.41%) |
Feb 01, 2021 | 127.79 | 130.69 | 126.91 | 130.35 | 2,086,895 | +3.64(+2.87%) |
Jan 29, 2021 | 129.57 | 130.01 | 125.84 | 126.71 | 2,072,129 | -4.17(-3.18%) |
Jan 28, 2021 | 133.12 | 134.65 | 130.81 | 130.88 | 1,914,626 | -0.76(-0.58%) |
Jan 27, 2021 | 130.20 | 132.09 | 128.34 | 131.64 | 2,425,996 | -1.00(-0.75%) |
Jan 26, 2021 | 134.25 | 134.75 | 132.30 | 132.64 | 1,538,626 | +0.39(+0.29%) |
Jan 25, 2021 | 129.39 | 132.84 | 127.14 | 132.25 | 2,063,422 | +2.62(+2.02%) |
Jan 22, 2021 | 130.51 | 133.74 | 129.39 | 129.64 | 2,703,517 | -5.37(-3.98%) |
Jan 21, 2021 | 136.50 | 136.65 | 134.14 | 135.01 | 1,847,043 | -0.96(-0.71%) |
Jan 20, 2021 | 137.33 | 137.72 | 134.29 | 135.97 | 1,345,027 | -0.46(-0.34%) |
Jan 19, 2021 | 139.63 | 140.52 | 136.35 | 136.43 | 2,023,850 | -2.82(-2.03%) |
Jan 15, 2021 | 141.43 | 141.94 | 137.74 | 139.25 | 3,123,875 | -3.49(-2.45%) |
Jan 14, 2021 | 144.39 | 144.68 | 142.24 | 142.74 | 1,738,959 | -0.25(-0.17%) |
Jan 13, 2021 | 141.92 | 143.97 | 141.01 | 142.99 | 1,447,244 | +0.69(+0.48%) |
Jan 12, 2021 | 140.33 | 143.26 | 139.64 | 142.30 | 1,138,884 | +1.72(+1.22%) |
Jan 11, 2021 | 138.20 | 141.06 | 137.66 | 140.58 | 1,186,465 | +1.08(+0.78%) |
Jan 08, 2021 | 141.67 | 141.99 | 138.68 | 139.50 | 1,213,446 | -2.38(-1.68%) |
Jan 07, 2021 | 140.84 | 142.34 | 140.56 | 141.88 | 1,634,115 | +1.79(+1.28%) |
Jan 06, 2021 | 136.85 | 140.91 | 136.85 | 140.09 | 1,989,734 | +4.32(+3.18%) |
Jan 05, 2021 | 133.20 | 136.16 | 133.16 | 135.77 | 1,399,508 | +2.85(+2.14%) |
Jan 04, 2021 | 136.07 | 136.39 | 132.47 | 132.92 | 1,300,516 | -2.74(-2.02%) |
Dec 31, 2020 | 135.66 | 135.66 | 135.66 | 1,050,117 | +0.94(+0.70%) | |
Dec 30, 2020 | 134.71 | 135.75 | 134.37 | 134.72 | 1,050,117 | +0.30(+0.22%) |
Dec 29, 2020 | 135.27 | 135.49 | 132.93 | 134.41 | 940,451 | -0.25(-0.19%) |
Dec 28, 2020 | 136.99 | 138.22 | 134.67 | 134.67 | 1,227,381 | -1.72(-1.26%) |
Dec 24, 2020 | 135.26 | 136.68 | 134.65 | 136.39 | 319,786 | +1.06(+0.79%) |
Dec 23, 2020 | 136.12 | 137.44 | 135.33 | 135.33 | 1,008,231 | -0.78(-0.57%) |
Dec 22, 2020 | 137.81 | 137.82 | 135.35 | 136.11 | 1,147,829 | -1.32(-0.96%) |
Dec 21, 2020 | 135.14 | 138.09 | 133.88 | 137.43 | 957,016 | +0.63(+0.46%) |
Dec 18, 2020 | 135.69 | 137.25 | 133.92 | 136.79 | 2,569,989 | +1.07(+0.79%) |
Dec 17, 2020 | 135.50 | 136.01 | 134.12 | 135.72 | 904,414 | +1.32(+0.98%) |
Dec 16, 2020 | 136.26 | 136.71 | 133.74 | 134.41 | 1,239,746 | -1.16(-0.85%) |
Dec 15, 2020 | 134.69 | 136.10 | 133.97 | 135.56 | 1,286,375 | +2.22(+1.66%) |
Dec 14, 2020 | 135.26 | 135.46 | 132.97 | 133.34 | 1,058,550 | -1.10(-0.82%) |
Dec 11, 2020 | 133.89 | 134.94 | 133.02 | 134.44 | 1,300,941 | -0.38(-0.28%) |
Dec 10, 2020 | 135.88 | 136.81 | 134.14 | 134.82 | 1,185,606 | -1.94(-1.42%) |
Dec 09, 2020 | 136.58 | 137.15 | 135.00 | 136.76 | 1,019,675 | +0.48(+0.35%) |
Dec 08, 2020 | 135.62 | 137.17 | 135.42 | 136.28 | 1,088,865 | -0.02(-0.01%) |
Dec 07, 2020 | 137.80 | 138.18 | 136.13 | 136.30 | 974,947 | -1.91(-1.38%) |
Dec 04, 2020 | 137.59 | 138.97 | 137.35 | 138.21 | 1,182,722 | +1.41(+1.03%) |
Dec 03, 2020 | 138.42 | 139.24 | 136.54 | 136.79 | 1,055,437 | -1.58(-1.14%) |
Dec 02, 2020 | 139.81 | 140.44 | 138.14 | 138.38 | 851,880 | -1.88(-1.34%) |