Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 143.00 | 144.06 | 140.55 | 142.33 | 2,048,443 | -0.10(-0.07%) |
Nov 29, 2021 | 142.00 | 143.18 | 137.12 | 142.43 | 1,425,134 | +0.44(+0.31%) |
Nov 26, 2021 | 139.76 | 144.65 | 138.73 | 141.99 | 1,165,169 | +3.73(+2.70%) |
Nov 24, 2021 | 133.14 | 138.98 | 131.70 | 138.26 | 1,094,777 | +3.42(+2.54%) |
Nov 23, 2021 | 137.94 | 138.50 | 132.63 | 134.84 | 2,601,990 | -5.83(-4.14%) |
Nov 22, 2021 | 150.00 | 150.00 | 138.72 | 140.67 | 2,220,563 | -8.26(-5.54%) |
Nov 19, 2021 | 158.88 | 159.10 | 147.39 | 148.92 | 2,768,625 | -9.24(-5.84%) |
Nov 18, 2021 | 163.58 | 158.65 | 157.60 | 158.16 | 1,287,361 | -7.16(-4.33%) |
Nov 17, 2021 | 166.75 | 167.90 | 164.35 | 165.32 | 778,467 | -1.20(-0.72%) |
Nov 16, 2021 | 162.60 | 167.85 | 161.90 | 166.52 | 1,046,082 | +4.80(+2.97%) |
Nov 15, 2021 | 160.23 | 163.10 | 159.00 | 161.72 | 716,916 | +1.07(+0.67%) |
Nov 12, 2021 | 162.10 | 163.18 | 159.50 | 160.65 | 1,317,856 | +0.10(+0.06%) |
Nov 11, 2021 | 163.27 | 163.98 | 159.84 | 160.55 | 891,539 | -1.87(-1.15%) |
Nov 10, 2021 | 166.16 | 162.42 | 1,323,278 | -3.85(-2.32%) | ||
Nov 09, 2021 | 159.63 | 168.56 | 158.80 | 166.27 | 5,256,949 | +21.02(+14.47%) |
Nov 08, 2021 | 149.10 | 149.54 | 144.55 | 145.25 | 2,368,923 | -2.69(-1.82%) |
Nov 05, 2021 | 152.52 | 153.24 | 145.69 | 147.94 | 1,988,130 | -5.32(-3.47%) |
Nov 04, 2021 | 157.72 | 158.84 | 153.11 | 153.26 | 652,668 | -4.60(-2.91%) |
Nov 03, 2021 | 158.06 | 159.15 | 156.28 | 157.86 | 814,565 | +0.67(+0.43%) |
Nov 02, 2021 | 158.55 | 159.71 | 156.49 | 157.19 | 1,169,714 | -2.65(-1.66%) |
Nov 01, 2021 | 158.07 | 160.22 | 158.65 | 159.84 | 794,816 | +1.83(+1.16%) |
Oct 29, 2021 | 158.04 | 159.88 | 156.51 | 158.01 | 487,090 | -0.49(-0.31%) |
Oct 28, 2021 | 158.31 | 159.37 | 156.16 | 158.50 | 862,715 | +0.21(+0.13%) |
Oct 27, 2021 | 161.79 | 162.44 | 157.26 | 158.29 | 1,671,161 | -2.87(-1.78%) |
Oct 26, 2021 | 161.62 | 161.16 | 1,127,881 | +0.52(+0.32%) | ||
Oct 25, 2021 | 164.10 | 160.64 | 1,293,411 | -0.79(-0.49%) | ||
Oct 22, 2021 | 160.43 | 162.00 | 159.26 | 161.43 | 992,713 | +1.01(+0.63%) |
Oct 21, 2021 | 159.25 | 163.41 | 158.70 | 160.42 | 2,676,417 | +1.59(+1.00%) |
Oct 20, 2021 | 159.82 | 161.14 | 157.62 | 158.83 | 747,125 | -0.94(-0.59%) |
Oct 19, 2021 | 157.46 | 161.32 | 157.46 | 159.77 | 1,224,968 | +1.68(+1.06%) |
Oct 18, 2021 | 157.10 | 159.01 | 153.20 | 158.09 | 1,413,640 | +4.13(+2.68%) |
Oct 15, 2021 | 156.69 | 156.69 | 152.45 | 153.96 | 997,950 | -1.91(-1.23%) |
Oct 14, 2021 | 157.76 | 160.19 | 155.54 | 155.87 | 2,078,912 | +0.08(+0.05%) |
Oct 13, 2021 | 147.57 | 156.34 | 146.07 | 155.79 | 3,331,331 | +9.83(+6.73%) |
Oct 12, 2021 | 142.01 | 146.69 | 139.75 | 145.96 | 2,362,111 | +5.62(+4.00%) |
Oct 11, 2021 | 142.55 | 145.59 | 140.33 | 140.34 | 1,562,355 | -2.54(-1.78%) |
Oct 08, 2021 | 148.77 | 149.36 | 142.60 | 142.88 | 3,387,986 | -5.65(-3.80%) |
Oct 07, 2021 | 149.60 | 152.57 | 147.33 | 148.53 | 2,364,901 | +0.05(+0.03%) |
Oct 06, 2021 | 152.57 | 153.16 | 147.15 | 148.48 | 2,786,512 | -5.72(-3.71%) |
Oct 05, 2021 | 156.83 | 157.57 | 152.11 | 154.20 | 3,846,570 | -2.60(-1.66%) |
Oct 04, 2021 | 166.57 | 167.35 | 155.70 | 156.80 | 3,901,927 | -10.46(-6.25%) |
Oct 01, 2021 | 165.90 | 170.73 | 157.17 | 167.26 | 11,993,565 | +7.52(+4.71%) |
Sep 30, 2021 | 161.76 | 163.51 | 157.60 | 159.74 | 2,175,488 | -1.99(-1.23%) |
Sep 29, 2021 | 164.54 | 167.90 | 160.91 | 161.73 | 2,439,604 | -1.60(-0.98%) |
Sep 28, 2021 | 168.33 | 170.75 | 160.14 | 163.33 | 1,844,075 | -7.42(-4.35%) |
Sep 27, 2021 | 170.38 | 170.85 | 168.09 | 170.75 | 1,641,382 | -1.50(-0.87%) |
Sep 24, 2021 | 169.50 | 172.87 | 168.78 | 172.25 | 1,910,074 | +1.43(+0.84%) |
Sep 23, 2021 | 172.37 | 172.37 | 170.00 | 170.82 | 697,242 | -0.22(-0.13%) |
Sep 22, 2021 | 170.00 | 171.19 | 168.31 | 171.04 | 903,093 | +0.87(+0.51%) |
Sep 21, 2021 | 171.84 | 173.75 | 166.10 | 170.17 | 1,952,233 | -1.42(-0.83%) |
Sep 20, 2021 | 171.68 | 174.40 | 169.92 | 171.59 | 2,374,236 | -3.47(-1.98%) |
Sep 17, 2021 | 172.55 | 176.49 | 171.65 | 175.06 | 4,663,216 | +6.87(+4.08%) |
Sep 16, 2021 | 163.02 | 169.17 | 162.77 | 168.19 | 2,114,518 | +3.32(+2.01%) |
Sep 15, 2021 | 167.79 | 167.79 | 163.44 | 164.87 | 3,247,633 | -3.12(-1.86%) |
Sep 14, 2021 | 170.25 | 172.20 | 167.98 | 167.99 | 2,050,778 | -2.40(-1.41%) |
Sep 13, 2021 | 172.13 | 172.13 | 167.81 | 170.39 | 1,978,360 | -3.12(-1.80%) |
Sep 10, 2021 | 173.96 | 175.98 | 172.47 | 173.51 | 1,757,186 | +0.60(+0.35%) |
Sep 09, 2021 | 169.13 | 173.18 | 168.05 | 172.91 | 1,734,419 | +3.64(+2.15%) |
Sep 08, 2021 | 171.83 | 171.83 | 167.00 | 169.27 | 1,916,224 | -3.48(-2.01%) |
Sep 07, 2021 | 171.10 | 173.31 | 168.88 | 172.75 | 1,967,876 | +2.56(+1.50%) |
Sep 03, 2021 | 166.23 | 171.94 | 165.67 | 170.19 | 2,648,085 | +3.81(+2.29%) |
Sep 02, 2021 | 159.63 | 166.70 | 159.63 | 166.38 | 2,714,008 | +6.27(+3.92%) |
Sep 01, 2021 | 159.19 | 163.41 | 159.00 | 160.11 | 5,134,251 | +1.88(+1.19%) |
Aug 31, 2021 | 158.07 | 159.81 | 155.06 | 158.23 | 8,725,902 | -26.60(-14.39%) |
Aug 30, 2021 | 183.72 | 186.46 | 181.51 | 184.83 | 2,060,418 | +1.59(+0.87%) |
Aug 27, 2021 | 182.89 | 185.17 | 181.44 | 183.24 | 1,299,220 | +0.58(+0.32%) |
Aug 26, 2021 | 185.65 | 192.10 | 182.61 | 182.66 | 1,521,105 | +1.65(+0.91%) |
Aug 25, 2021 | 182.24 | 183.41 | 180.46 | 181.01 | 1,080,433 | -1.47(-0.81%) |
Aug 24, 2021 | 183.13 | 185.00 | 181.27 | 182.48 | 781,387 | +0.05(+0.03%) |
Aug 23, 2021 | 179.68 | 183.02 | 179.32 | 182.43 | 934,968 | +3.17(+1.77%) |
Aug 20, 2021 | 175.03 | 182.74 | 175.03 | 179.26 | 1,416,344 | +4.44(+2.54%) |
Aug 19, 2021 | 177.37 | 177.76 | 174.34 | 174.82 | 1,821,863 | -4.23(-2.36%) |
Aug 18, 2021 | 180.83 | 183.44 | 178.98 | 179.05 | 1,560,835 | -3.35(-1.84%) |
Aug 17, 2021 | 181.94 | 184.81 | 180.29 | 182.40 | 927,082 | -1.29(-0.70%) |
Aug 16, 2021 | 188.03 | 188.03 | 181.60 | 183.69 | 880,583 | -5.40(-2.86%) |
Aug 13, 2021 | 191.81 | 192.83 | 187.24 | 189.09 | 497,739 | -3.88(-2.01%) |
Aug 12, 2021 | 189.85 | 194.07 | 188.53 | 192.97 | 535,589 | +2.27(+1.19%) |
Aug 11, 2021 | 194.79 | 196.45 | 185.06 | 190.70 | 1,765,543 | -3.91(-2.01%) |
Aug 10, 2021 | 200.31 | 205.81 | 194.51 | 194.61 | 773,943 | -5.81(-2.90%) |
Aug 09, 2021 | 200.51 | 202.32 | 198.56 | 200.42 | 928,858 | -1.26(-0.62%) |
Aug 06, 2021 | 206.69 | 206.69 | 199.94 | 201.68 | 936,486 | -6.57(-3.15%) |
Aug 05, 2021 | 208.77 | 211.68 | 205.84 | 208.25 | 1,260,629 | -1.45(-0.69%) |
Aug 04, 2021 | 199.87 | 210.15 | 199.87 | 209.70 | 2,565,361 | +10.30(+5.17%) |
Aug 03, 2021 | 202.01 | 204.89 | 197.78 | 199.40 | 583,386 | -2.49(-1.23%) |
Aug 02, 2021 | 201.11 | 203.07 | 194.19 | 201.89 | 1,264,478 | +0.60(+0.30%) |
Jul 30, 2021 | 202.30 | 208.59 | 200.83 | 201.29 | 1,201,775 | -4.31(-2.10%) |
Jul 29, 2021 | 199.31 | 211.44 | 199.31 | 205.60 | 2,834,596 | +8.61(+4.37%) |
Jul 28, 2021 | 195.26 | 199.70 | 193.50 | 196.99 | 1,667,619 | +1.34(+0.68%) |
Jul 27, 2021 | 199.00 | 201.00 | 190.84 | 195.65 | 1,382,703 | -2.72(-1.37%) |
Jul 26, 2021 | 195.64 | 200.39 | 193.32 | 198.37 | 3,369,838 | +7.17(+3.75%) |
Jul 23, 2021 | 193.02 | 193.62 | 187.25 | 191.20 | 3,315,903 | -2.03(-1.05%) |
Jul 22, 2021 | 190.00 | 197.11 | 189.80 | 193.23 | 2,434,676 | +4.04(+2.14%) |
Jul 21, 2021 | 189.22 | 189.91 | 185.62 | 189.19 | 3,997,473 | -0.61(-0.32%) |
Jul 20, 2021 | 189.43 | 191.30 | 185.12 | 189.80 | 4,777,409 | +1.68(+0.89%) |
Jul 19, 2021 | 187.62 | 189.62 | 183.16 | 188.12 | 11,387,537 | +10.52(+5.92%) |
Jul 16, 2021 | 177.64 | 180.16 | 177.38 | 177.60 | 347,693 | +1.02(+0.58%) |
Jul 15, 2021 | 178.74 | 180.33 | 175.31 | 176.58 | 385,089 | -1.76(-0.99%) |
Jul 14, 2021 | 186.26 | 186.26 | 176.97 | 178.34 | 680,429 | -6.78(-3.66%) |
Jul 13, 2021 | 188.39 | 189.35 | 183.69 | 185.12 | 372,661 | -3.32(-1.76%) |
Jul 12, 2021 | 191.59 | 193.49 | 187.49 | 188.44 | 296,556 | -2.09(-1.10%) |
Jul 09, 2021 | 190.66 | 190.97 | 187.28 | 190.53 | 244,842 | -0.19(-0.10%) |
Jul 08, 2021 | 186.59 | 191.35 | 185.44 | 190.72 | 401,746 | -0.71(-0.37%) |
Jul 07, 2021 | 193.21 | 194.67 | 190.13 | 191.43 | 508,193 | -1.05(-0.55%) |
Jul 06, 2021 | 187.77 | 193.96 | 187.50 | 192.48 | 818,175 | +5.17(+2.76%) |
Jul 02, 2021 | 186.09 | 188.88 | 184.86 | 187.31 | 616,122 | +2.52(+1.36%) |
Jul 01, 2021 | 182.22 | 185.25 | 180.82 | 184.79 | 364,940 | +1.40(+0.76%) |
Jun 30, 2021 | 188.01 | 188.75 | 181.99 | 183.39 | 1,061,216 | -3.36(-1.80%) |
Jun 29, 2021 | 184.41 | 186.78 | 182.14 | 186.75 | 772,190 | +2.41(+1.31%) |
Jun 28, 2021 | 184.75 | 186.50 | 182.85 | 184.34 | 322,591 | +1.18(+0.64%) |
Jun 25, 2021 | 182.91 | 184.05 | 179.84 | 183.16 | 735,151 | +0.09(+0.05%) |
Jun 24, 2021 | 187.43 | 188.50 | 181.32 | 183.07 | 407,145 | -1.69(-0.91%) |
Jun 23, 2021 | 184.62 | 186.19 | 183.49 | 184.76 | 664,405 | -0.22(-0.12%) |
Jun 22, 2021 | 183.00 | 186.24 | 182.35 | 184.98 | 586,874 | +2.00(+1.09%) |
Jun 21, 2021 | 182.29 | 184.62 | 177.54 | 182.98 | 523,377 | -0.32(-0.17%) |
Jun 18, 2021 | 180.30 | 184.16 | 178.42 | 183.30 | 1,196,139 | +4.12(+2.30%) |
Jun 17, 2021 | 165.88 | 180.74 | 165.88 | 179.18 | 1,351,222 | +12.55(+7.53%) |
Jun 16, 2021 | 165.70 | 169.62 | 163.39 | 166.63 | 478,892 | +0.89(+0.54%) |
Jun 15, 2021 | 168.48 | 169.50 | 165.10 | 165.74 | 342,619 | -2.74(-1.63%) |
Jun 14, 2021 | 166.43 | 170.22 | 166.14 | 168.48 | 599,845 | +2.72(+1.64%) |
Jun 11, 2021 | 165.45 | 166.19 | 163.57 | 165.76 | 354,627 | +0.40(+0.24%) |
Jun 10, 2021 | 160.01 | 166.35 | 160.01 | 165.36 | 944,943 | +3.32(+2.05%) |
Jun 09, 2021 | 160.05 | 165.11 | 160.05 | 162.04 | 609,169 | +2.72(+1.71%) |
Jun 08, 2021 | 160.55 | 163.14 | 156.16 | 159.32 | 645,073 | -1.42(-0.88%) |
Jun 07, 2021 | 155.51 | 162.00 | 153.49 | 160.74 | 1,275,568 | +4.77(+3.06%) |
Jun 04, 2021 | 160.52 | 161.73 | 153.97 | 155.97 | 1,554,277 | -3.79(-2.37%) |
Jun 03, 2021 | 164.71 | 164.71 | 158.32 | 159.76 | 918,232 | -6.38(-3.84%) |
Jun 02, 2021 | 173.14 | 173.62 | 165.18 | 166.14 | 1,048,342 | -7.80(-4.48%) |
Jun 01, 2021 | 176.11 | 178.50 | 173.17 | 173.94 | 491,140 | -3.16(-1.78%) |
May 28, 2021 | 179.90 | 182.35 | 177.00 | 177.10 | 369,785 | -1.43(-0.80%) |
May 27, 2021 | 176.07 | 178.92 | 172.34 | 178.53 | 620,964 | +3.23(+1.84%) |
May 26, 2021 | 174.18 | 176.83 | 173.64 | 175.30 | 498,079 | +1.61(+0.93%) |
May 25, 2021 | 172.02 | 174.69 | 171.48 | 173.69 | 225,142 | +1.27(+0.74%) |
May 24, 2021 | 173.23 | 174.23 | 171.75 | 172.42 | 228,511 | +2.30(+1.35%) |
May 21, 2021 | 174.33 | 174.34 | 168.90 | 170.12 | 287,099 | -2.18(-1.27%) |
May 20, 2021 | 168.51 | 174.22 | 166.44 | 172.30 | 689,167 | +6.56(+3.96%) |
May 19, 2021 | 160.67 | 166.06 | 160.00 | 165.74 | 510,515 | +1.17(+0.71%) |
May 18, 2021 | 164.46 | 167.43 | 162.57 | 164.57 | 390,299 | +0.90(+0.55%) |
May 17, 2021 | 163.48 | 165.24 | 160.85 | 163.67 | 521,220 | -0.83(-0.50%) |
May 14, 2021 | 161.01 | 165.77 | 159.08 | 164.50 | 435,725 | +5.00(+3.13%) |
May 13, 2021 | 164.17 | 167.26 | 154.24 | 159.50 | 814,594 | -2.50(-1.54%) |
May 12, 2021 | 164.61 | 165.70 | 160.02 | 162.00 | 606,120 | -5.88(-3.50%) |
May 11, 2021 | 157.61 | 169.93 | 157.61 | 167.88 | 641,851 | +1.39(+0.83%) |
May 10, 2021 | 165.75 | 169.01 | 165.75 | 166.49 | 493,429 | -3.65(-2.15%) |
May 07, 2021 | 170.43 | 174.47 | 169.36 | 170.14 | 622,166 | +2.89(+1.73%) |
May 06, 2021 | 168.57 | 168.99 | 164.74 | 167.25 | 730,977 | -3.79(-2.22%) |
May 05, 2021 | 174.71 | 176.63 | 170.41 | 171.04 | 394,586 | -1.26(-0.73%) |
May 04, 2021 | 178.19 | 178.19 | 168.00 | 172.30 | 1,423,146 | -8.83(-4.87%) |
May 03, 2021 | 188.95 | 190.18 | 179.10 | 181.13 | 816,806 | -6.84(-3.64%) |
Apr 30, 2021 | 181.00 | 192.12 | 175.26 | 187.97 | 2,076,400 | +13.71(+7.87%) |
Apr 29, 2021 | 180.37 | 180.51 | 169.44 | 174.26 | 1,177,925 | -5.24(-2.92%) |
Apr 28, 2021 | 179.77 | 181.56 | 176.89 | 179.50 | 354,804 | -0.01(-0.01%) |
Apr 27, 2021 | 179.95 | 182.14 | 178.12 | 179.51 | 414,873 | -0.44(-0.24%) |
Apr 26, 2021 | 177.32 | 180.74 | 174.67 | 179.95 | 460,146 | +4.55(+2.59%) |
Apr 23, 2021 | 174.50 | 176.51 | 172.06 | 175.40 | 377,700 | +1.66(+0.96%) |
Apr 22, 2021 | 171.70 | 176.32 | 171.70 | 173.74 | 494,300 | +1.94(+1.13%) |
Apr 21, 2021 | 170.83 | 173.75 | 169.33 | 171.80 | 656,550 | -0.72(-0.42%) |
Apr 20, 2021 | 172.55 | 175.31 | 167.67 | 172.52 | 641,427 | -2.01(-1.15%) |
Apr 19, 2021 | 176.03 | 179.70 | 173.79 | 174.53 | 499,534 | -2.90(-1.63%) |
Apr 16, 2021 | 179.00 | 179.00 | 174.67 | 177.43 | 313,500 | -1.32(-0.74%) |
Apr 15, 2021 | 176.25 | 179.67 | 173.82 | 178.75 | 375,833 | +4.84(+2.78%) |
Apr 14, 2021 | 178.85 | 180.54 | 172.79 | 173.91 | 723,116 | -5.08(-2.84%) |
Apr 13, 2021 | 178.21 | 181.88 | 176.54 | 178.99 | 696,207 | +2.71(+1.54%) |
Apr 12, 2021 | 170.70 | 176.97 | 169.57 | 176.28 | 573,384 | +3.55(+2.06%) |
Apr 09, 2021 | 172.33 | 173.29 | 168.08 | 172.73 | 537,300 | -0.26(-0.15%) |
Apr 08, 2021 | 167.02 | 173.48 | 166.12 | 172.99 | 1,107,185 | +9.02(+5.50%) |
Apr 07, 2021 | 168.35 | 169.48 | 163.78 | 163.97 | 591,188 | -4.00(-2.38%) |
Apr 06, 2021 | 161.04 | 168.61 | 159.80 | 167.97 | 821,796 | +5.48(+3.37%) |
Apr 05, 2021 | 164.65 | 165.91 | 162.08 | 162.49 | 702,205 | -1.73(-1.05%) |
Apr 01, 2021 | 159.40 | 165.38 | 158.19 | 164.22 | 758,000 | +7.89(+5.05%) |
Mar 31, 2021 | 153.79 | 158.32 | 152.00 | 156.33 | 880,223 | +4.89(+3.23%) |
Mar 30, 2021 | 150.33 | 153.16 | 148.62 | 151.44 | 767,102 | -0.42(-0.28%) |
Mar 29, 2021 | 156.30 | 157.86 | 150.32 | 151.86 | 829,550 | -4.95(-3.16%) |
Mar 26, 2021 | 158.94 | 160.95 | 154.13 | 156.81 | 682,400 | -2.07(-1.30%) |
Mar 25, 2021 | 156.60 | 159.17 | 153.15 | 158.88 | 697,830 | +0.34(+0.21%) |
Mar 24, 2021 | 166.98 | 166.98 | 158.07 | 158.54 | 645,784 | -8.44(-5.05%) |
Mar 23, 2021 | 166.36 | 169.66 | 165.20 | 166.98 | 417,873 | +2.38(+1.45%) |
Mar 22, 2021 | 164.81 | 169.23 | 164.38 | 164.60 | 545,968 | +1.72(+1.06%) |
Mar 19, 2021 | 161.35 | 165.52 | 159.46 | 162.88 | 802,300 | +0.82(+0.51%) |
Mar 18, 2021 | 165.00 | 166.34 | 160.27 | 162.06 | 592,164 | -6.40(-3.80%) |
Mar 17, 2021 | 166.01 | 171.20 | 163.08 | 168.46 | 651,201 | -0.14(-0.08%) |
Mar 16, 2021 | 169.88 | 171.53 | 166.67 | 168.60 | 604,458 | +0.08(+0.05%) |
Mar 15, 2021 | 166.45 | 169.15 | 165.62 | 168.52 | 286,329 | +0.08(+0.05%) |
Mar 12, 2021 | 166.17 | 169.23 | 162.84 | 168.44 | 381,300 | -2.36(-1.38%) |
Mar 11, 2021 | 167.07 | 173.97 | 165.47 | 170.80 | 1,170,923 | +10.06(+6.26%) |
Mar 10, 2021 | 165.18 | 167.49 | 159.71 | 160.74 | 775,130 | +0.26(+0.16%) |
Mar 09, 2021 | 160.52 | 165.72 | 159.51 | 160.48 | 749,748 | +6.67(+4.34%) |
Mar 08, 2021 | 160.05 | 165.92 | 152.55 | 153.81 | 1,264,568 | -7.29(-4.53%) |
Mar 05, 2021 | 165.93 | 166.00 | 153.00 | 161.10 | 1,514,300 | -5.03(-3.03%) |
Mar 04, 2021 | 172.78 | 175.59 | 164.43 | 166.13 | 1,543,891 | -8.77(-5.01%) |
Mar 03, 2021 | 187.00 | 187.70 | 173.63 | 174.90 | 1,036,030 | -12.66(-6.75%) |
Mar 02, 2021 | 199.31 | 201.75 | 186.52 | 187.56 | 918,996 | -10.23(-5.17%) |
Mar 01, 2021 | 187.72 | 198.60 | 186.06 | 197.79 | 999,270 | +12.55(+6.77%) |
Feb 26, 2021 | 181.22 | 188.73 | 173.72 | 185.24 | 1,472,100 | +4.04(+2.23%) |
Feb 25, 2021 | 179.41 | 189.97 | 177.15 | 181.20 | 1,242,963 | -0.57(-0.31%) |
Feb 24, 2021 | 176.09 | 186.31 | 172.99 | 181.77 | 853,382 | +3.68(+2.07%) |
Feb 23, 2021 | 177.00 | 184.71 | 158.00 | 178.09 | 3,211,875 | +11.31(+6.78%) |
Feb 22, 2021 | 184.28 | 187.50 | 165.88 | 166.78 | 1,845,366 | -23.69(-12.44%) |
Feb 19, 2021 | 182.72 | 194.03 | 182.18 | 190.47 | 1,239,000 | +8.14(+4.46%) |
Feb 18, 2021 | 178.94 | 184.18 | 175.75 | 182.33 | 888,680 | +2.29(+1.27%) |
Feb 17, 2021 | 180.25 | 181.73 | 176.00 | 180.04 | 610,141 | -2.70(-1.48%) |
Feb 16, 2021 | 184.77 | 185.78 | 176.27 | 182.74 | 832,524 | +0.82(+0.45%) |
Feb 12, 2021 | 175.01 | 182.26 | 173.10 | 181.92 | 642,100 | +6.94(+3.97%) |
Feb 11, 2021 | 176.44 | 177.34 | 172.37 | 174.98 | 531,591 | +0.03(+0.02%) |
Feb 10, 2021 | 174.71 | 179.00 | 174.01 | 174.95 | 429,251 | -2.06(-1.16%) |
Feb 09, 2021 | 174.33 | 178.18 | 174.06 | 177.01 | 350,217 | +2.29(+1.31%) |
Feb 08, 2021 | 174.53 | 179.48 | 173.22 | 174.72 | 598,940 | +1.50(+0.87%) |
Feb 05, 2021 | 171.26 | 173.87 | 169.51 | 173.22 | 426,500 | +2.32(+1.36%) |
Feb 04, 2021 | 171.05 | 171.75 | 164.41 | 170.90 | 475,399 | +0.41(+0.24%) |
Feb 03, 2021 | 173.70 | 174.50 | 166.08 | 170.49 | 498,704 | -2.53(-1.46%) |
Feb 02, 2021 | 169.79 | 173.78 | 169.79 | 173.02 | 451,917 | +5.76(+3.44%) |
Feb 01, 2021 | 167.97 | 170.97 | 165.44 | 167.26 | 403,361 | +1.01(+0.61%) |
Jan 29, 2021 | 165.05 | 167.67 | 160.04 | 166.25 | 527,100 | +0.51(+0.31%) |
Jan 28, 2021 | 160.58 | 167.86 | 158.22 | 165.74 | 986,059 | +7.58(+4.79%) |
Jan 27, 2021 | 161.83 | 163.49 | 154.25 | 158.16 | 1,164,516 | -5.84(-3.56%) |
Jan 26, 2021 | 173.42 | 173.68 | 163.77 | 164.00 | 895,100 | -9.34(-5.39%) |
Jan 25, 2021 | 181.08 | 183.98 | 172.02 | 173.34 | 586,266 | -5.93(-3.31%) |
Jan 22, 2021 | 181.91 | 182.21 | 177.23 | 179.27 | 454,200 | -1.07(-0.59%) |
Jan 21, 2021 | 180.12 | 181.30 | 174.29 | 180.34 | 776,781 | +1.47(+0.82%) |
Jan 20, 2021 | 171.11 | 181.70 | 171.11 | 178.87 | 1,022,010 | +9.03(+5.32%) |
Jan 19, 2021 | 171.28 | 171.99 | 168.14 | 169.84 | 808,061 | -0.07(-0.04%) |
Jan 15, 2021 | 172.43 | 173.72 | 168.91 | 169.91 | 563,400 | -1.59(-0.93%) |
Jan 14, 2021 | 174.48 | 176.40 | 171.34 | 171.50 | 612,268 | -2.19(-1.26%) |
Jan 13, 2021 | 172.72 | 177.40 | 170.01 | 173.69 | 632,178 | +1.04(+0.60%) |
Jan 12, 2021 | 172.13 | 173.73 | 170.71 | 172.65 | 618,741 | +1.31(+0.76%) |
Jan 11, 2021 | 173.01 | 173.74 | 170.16 | 171.34 | 482,953 | -2.66(-1.53%) |
Jan 08, 2021 | 175.00 | 179.32 | 173.89 | 174.00 | 338,300 | -0.65(-0.37%) |
Jan 07, 2021 | 167.36 | 175.11 | 167.36 | 174.65 | 638,192 | +8.43(+5.07%) |
Jan 06, 2021 | 169.55 | 170.97 | 163.71 | 166.22 | 827,360 | -7.78(-4.47%) |
Jan 05, 2021 | 171.42 | 174.15 | 169.67 | 174.00 | 425,044 | +0.85(+0.49%) |
Jan 04, 2021 | 175.00 | 177.59 | 168.46 | 173.15 | 823,436 | -1.25(-0.72%) |
Dec 31, 2020 | 174.40 | 174.40 | 174.40 | 263,549 | -0.41(-0.23%) | |
Dec 30, 2020 | 174.24 | 176.33 | 173.75 | 174.81 | 263,549 | +1.31(+0.76%) |
Dec 29, 2020 | 176.80 | 178.23 | 171.08 | 173.50 | 587,530 | -2.66(-1.51%) |
Dec 28, 2020 | 182.45 | 183.18 | 173.97 | 176.16 | 409,308 | -3.88(-2.16%) |
Dec 24, 2020 | 180.97 | 183.19 | 179.55 | 180.04 | 159,800 | +0.05(+0.03%) |
Dec 23, 2020 | 187.32 | 187.75 | 179.41 | 179.99 | 658,358 | -6.66(-3.57%) |
Dec 22, 2020 | 181.55 | 187.99 | 181.55 | 186.65 | 719,429 | +7.22(+4.02%) |
Dec 21, 2020 | 177.56 | 180.38 | 174.23 | 179.43 | 534,738 | +2.83(+1.60%) |
Dec 18, 2020 | 177.89 | 177.89 | 171.69 | 176.60 | 822,600 | +4.22(+2.45%) |
Dec 17, 2020 | 173.30 | 175.71 | 172.20 | 172.38 | 999,910 | +3.47(+2.05%) |
Dec 16, 2020 | 168.75 | 170.82 | 166.01 | 168.91 | 461,290 | +1.47(+0.88%) |
Dec 15, 2020 | 165.15 | 169.85 | 165.15 | 167.44 | 450,700 | +2.62(+1.59%) |
Dec 14, 2020 | 161.74 | 167.55 | 161.61 | 164.82 | 698,770 | +2.25(+1.38%) |
Dec 11, 2020 | 159.70 | 162.76 | 158.76 | 162.57 | 475,400 | +3.30(+2.07%) |
Dec 10, 2020 | 149.96 | 159.64 | 149.00 | 159.27 | 545,851 | +7.27(+4.78%) |
Dec 09, 2020 | 150.00 | 154.01 | 149.79 | 152.00 | 813,338 | +0.80(+0.53%) |
Dec 08, 2020 | 154.22 | 154.22 | 150.78 | 151.20 | 489,958 | -1.43(-0.94%) |
Dec 07, 2020 | 152.62 | 155.96 | 151.19 | 152.63 | 345,196 | +1.10(+0.73%) |
Dec 04, 2020 | 155.40 | 155.40 | 150.14 | 151.53 | 521,500 | -3.62(-2.33%) |
Dec 03, 2020 | 155.94 | 158.37 | 154.21 | 155.15 | 535,510 | +0.15(+0.10%) |
Dec 02, 2020 | 152.51 | 155.36 | 150.39 | 155.00 | 317,487 | +0.13(+0.08%) |