Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.45 | 56.70 | 50.17 | 53.10 | 242,613 | +1.65(+3.21%) |
Nov 29, 2021 | 54.00 | 54.60 | 50.70 | 51.45 | 193,378 | -1.95(-3.65%) |
Nov 26, 2021 | 55.95 | 56.85 | 52.50 | 53.40 | 138,798 | -3.45(-6.07%) |
Nov 24, 2021 | 53.70 | 58.65 | 52.65 | 56.85 | 367,965 | +5.10(+9.86%) |
Nov 23, 2021 | 54.30 | 54.30 | 50.25 | 51.75 | 182,079 | -2.25(-4.17%) |
Nov 22, 2021 | 55.20 | 55.65 | 51.45 | 54.00 | 308,028 | -0.30(-0.55%) |
Nov 19, 2021 | 57.90 | 57.90 | 53.55 | 54.30 | 255,500 | -2.55(-4.49%) |
Nov 18, 2021 | 60.30 | 60.45 | 56.02 | 56.85 | 282,213 | -3.45(-5.72%) |
Nov 17, 2021 | 64.80 | 65.10 | 60.30 | 60.30 | 211,507 | -5.25(-8.01%) |
Nov 16, 2021 | 66.45 | 66.75 | 64.28 | 65.55 | 152,770 | +0.00(+0.00%) |
Nov 15, 2021 | 66.90 | 68.40 | 65.40 | 65.55 | 147,904 | -0.90(-1.35%) |
Nov 12, 2021 | 67.80 | 69.00 | 65.70 | 66.45 | 131,284 | -1.05(-1.56%) |
Nov 11, 2021 | 72.30 | 72.34 | 67.05 | 67.50 | 260,968 | -9.00(-11.76%) |
Nov 10, 2021 | 67.80 | 76.50 | 614,891 | +11.55(+17.78%) | ||
Nov 09, 2021 | 67.95 | 68.85 | 63.75 | 64.95 | 453,009 | -4.80(-6.88%) |
Nov 08, 2021 | 74.70 | 75.00 | 68.55 | 69.75 | 408,507 | -5.70(-7.55%) |
Nov 05, 2021 | 84.45 | 84.45 | 74.85 | 75.45 | 341,013 | -7.80(-9.37%) |
Nov 04, 2021 | 85.35 | 88.20 | 82.05 | 83.25 | 210,316 | -1.65(-1.94%) |
Nov 03, 2021 | 82.35 | 85.80 | 81.60 | 84.90 | 68,711 | +2.55(+3.10%) |
Nov 02, 2021 | 85.05 | 85.29 | 80.55 | 82.35 | 108,296 | -3.30(-3.85%) |
Nov 01, 2021 | 81.75 | 87.15 | 83.46 | 85.65 | 91,004 | +4.65(+5.74%) |
Oct 29, 2021 | 84.15 | 84.90 | 81.00 | 81.00 | 58,941 | -3.15(-3.74%) |
Oct 28, 2021 | 82.20 | 84.60 | 84.15 | 63,998 | +2.10(+2.56%) | |
Oct 27, 2021 | 84.90 | 86.55 | 81.90 | 82.05 | 94,714 | -3.45(-4.04%) |
Oct 26, 2021 | 87.00 | 85.50 | 56,705 | -1.20(-1.38%) | ||
Oct 25, 2021 | 86.55 | 88.80 | 86.10 | 86.70 | 60,553 | +1.05(+1.23%) |
Oct 22, 2021 | 87.30 | 88.50 | 84.45 | 85.65 | 70,232 | -1.80(-2.06%) |
Oct 21, 2021 | 90.60 | 91.35 | 86.85 | 87.45 | 143,284 | -4.65(-5.05%) |
Oct 20, 2021 | 84.45 | 93.13 | 84.44 | 92.10 | 199,255 | +7.20(+8.48%) |
Oct 19, 2021 | 82.50 | 85.80 | 80.25 | 84.90 | 165,294 | +3.00(+3.66%) |
Oct 18, 2021 | 79.05 | 82.35 | 78.53 | 81.90 | 111,620 | +2.85(+3.61%) |
Oct 15, 2021 | 80.55 | 82.95 | 78.60 | 79.05 | 87,149 | -1.80(-2.23%) |
Oct 14, 2021 | 80.25 | 82.65 | 79.35 | 80.85 | 85,580 | +1.95(+2.47%) |
Oct 13, 2021 | 77.55 | 80.25 | 76.65 | 78.90 | 114,977 | +1.65(+2.14%) |
Oct 12, 2021 | 78.45 | 78.45 | 76.05 | 77.25 | 116,183 | -0.45(-0.58%) |
Oct 11, 2021 | 78.90 | 80.85 | 77.55 | 77.70 | 96,193 | -1.35(-1.71%) |
Oct 08, 2021 | 79.35 | 81.00 | 78.08 | 79.05 | 129,236 | -0.15(-0.19%) |
Oct 07, 2021 | 75.75 | 81.60 | 75.45 | 79.20 | 133,859 | +3.15(+4.14%) |
Oct 06, 2021 | 72.90 | 76.80 | 72.67 | 76.05 | 123,722 | +1.80(+2.42%) |
Oct 05, 2021 | 72.60 | 75.08 | 70.72 | 74.25 | 299,839 | +3.30(+4.65%) |
Oct 04, 2021 | 75.75 | 78.60 | 70.80 | 70.95 | 222,159 | -5.55(-7.25%) |
Oct 01, 2021 | 75.30 | 77.25 | 73.12 | 76.50 | 125,387 | +1.05(+1.39%) |
Sep 30, 2021 | 75.30 | 76.05 | 72.90 | 75.45 | 138,261 | +0.60(+0.80%) |
Sep 29, 2021 | 76.35 | 78.60 | 74.47 | 74.85 | 127,878 | -1.05(-1.38%) |
Sep 28, 2021 | 79.35 | 82.20 | 75.90 | 75.90 | 154,547 | -4.20(-5.24%) |
Sep 27, 2021 | 77.55 | 81.60 | 77.03 | 80.10 | 150,245 | +2.85(+3.69%) |
Sep 24, 2021 | 78.30 | 78.90 | 76.72 | 77.25 | 145,141 | -1.05(-1.34%) |
Sep 23, 2021 | 80.25 | 80.25 | 77.33 | 78.30 | 137,478 | -1.65(-2.06%) |
Sep 22, 2021 | 82.05 | 83.17 | 79.35 | 79.95 | 147,939 | -1.95(-2.38%) |
Sep 21, 2021 | 78.75 | 82.65 | 78.45 | 81.90 | 219,183 | +3.30(+4.20%) |
Sep 20, 2021 | 78.60 | 78.75 | 75.00 | 78.60 | 339,249 | -1.95(-2.42%) |
Sep 17, 2021 | 81.30 | 82.58 | 79.65 | 80.55 | 358,075 | -1.05(-1.29%) |
Sep 16, 2021 | 85.50 | 86.40 | 80.25 | 81.60 | 435,854 | -5.25(-6.04%) |
Sep 15, 2021 | 84.30 | 87.60 | 82.35 | 86.85 | 220,806 | +2.40(+2.84%) |
Sep 14, 2021 | 85.20 | 89.85 | 81.75 | 84.45 | 315,811 | -1.95(-2.26%) |
Sep 13, 2021 | 84.00 | 87.00 | 80.70 | 86.40 | 334,693 | +2.10(+2.49%) |
Sep 10, 2021 | 79.35 | 87.30 | 79.28 | 84.30 | 512,521 | +3.90(+4.85%) |
Sep 09, 2021 | 73.65 | 80.55 | 72.45 | 80.40 | 330,374 | +6.90(+9.39%) |
Sep 08, 2021 | 76.80 | 79.50 | 73.20 | 73.50 | 265,750 | -3.30(-4.30%) |
Sep 07, 2021 | 76.65 | 79.95 | 76.35 | 76.80 | 345,518 | -0.15(-0.19%) |
Sep 03, 2021 | 73.35 | 77.85 | 72.15 | 76.95 | 456,821 | +3.75(+5.12%) |
Sep 02, 2021 | 75.60 | 75.75 | 72.67 | 73.20 | 266,974 | -2.40(-3.17%) |
Sep 01, 2021 | 73.05 | 77.17 | 72.60 | 75.60 | 307,382 | +2.70(+3.70%) |
Aug 31, 2021 | 75.00 | 75.60 | 72.45 | 72.90 | 214,597 | -1.80(-2.41%) |
Aug 30, 2021 | 71.55 | 77.55 | 71.55 | 74.70 | 440,680 | +3.30(+4.62%) |
Aug 27, 2021 | 70.05 | 73.05 | 69.67 | 71.40 | 212,355 | +0.75(+1.06%) |
Aug 26, 2021 | 72.60 | 73.14 | 67.95 | 70.65 | 404,534 | -2.10(-2.89%) |
Aug 25, 2021 | 73.50 | 74.70 | 71.25 | 72.75 | 200,778 | -0.60(-0.82%) |
Aug 24, 2021 | 72.00 | 76.42 | 71.70 | 73.35 | 230,455 | +2.10(+2.95%) |
Aug 23, 2021 | 69.30 | 71.92 | 65.55 | 71.25 | 329,659 | +2.70(+3.94%) |
Aug 20, 2021 | 75.15 | 75.90 | 67.65 | 68.55 | 463,005 | -5.25(-7.11%) |
Aug 19, 2021 | 72.45 | 81.90 | 71.85 | 73.80 | 858,418 | +3.60(+5.13%) |
Aug 18, 2021 | 70.35 | 73.05 | 68.70 | 70.20 | 256,795 | -0.75(-1.06%) |
Aug 17, 2021 | 73.50 | 75.00 | 68.55 | 70.95 | 399,042 | -3.60(-4.83%) |
Aug 16, 2021 | 64.50 | 74.92 | 62.10 | 74.55 | 1,026,410 | +13.50(+22.11%) |
Aug 13, 2021 | 70.50 | 70.55 | 60.00 | 61.05 | 1,144,744 | -9.30(-13.22%) |
Aug 12, 2021 | 94.65 | 99.75 | 69.15 | 70.35 | 1,853,239 | -52.65(-42.80%) |
Aug 11, 2021 | 128.85 | 130.35 | 120.53 | 123.00 | 118,728 | -6.00(-4.65%) |
Aug 10, 2021 | 136.05 | 136.50 | 128.85 | 129.00 | 65,780 | -7.05(-5.18%) |
Aug 09, 2021 | 136.05 | 136.50 | 135.00 | 136.05 | 55,693 | -0.75(-0.55%) |
Aug 06, 2021 | 134.55 | 138.00 | 134.25 | 136.80 | 34,778 | +2.70(+2.01%) |
Aug 05, 2021 | 135.60 | 135.60 | 132.90 | 134.10 | 80,683 | -1.50(-1.11%) |
Aug 04, 2021 | 135.45 | 138.82 | 134.70 | 135.60 | 70,650 | -0.45(-0.33%) |
Aug 03, 2021 | 136.50 | 137.70 | 134.10 | 136.05 | 98,241 | +0.60(+0.44%) |
Aug 02, 2021 | 133.20 | 138.15 | 132.75 | 135.45 | 65,210 | +3.45(+2.61%) |
Jul 30, 2021 | 135.75 | 135.75 | 131.85 | 132.00 | 41,544 | -4.95(-3.61%) |
Jul 29, 2021 | 137.25 | 138.00 | 134.03 | 136.95 | 55,444 | +1.05(+0.77%) |
Jul 28, 2021 | 133.50 | 136.80 | 132.00 | 135.90 | 47,265 | +3.60(+2.72%) |
Jul 27, 2021 | 135.75 | 136.05 | 129.30 | 132.30 | 69,783 | -4.20(-3.08%) |
Jul 26, 2021 | 138.75 | 140.70 | 135.60 | 136.50 | 64,152 | -3.00(-2.15%) |
Jul 23, 2021 | 141.60 | 141.60 | 138.90 | 139.50 | 42,076 | -1.35(-0.96%) |
Jul 22, 2021 | 143.40 | 144.46 | 140.62 | 140.85 | 49,669 | -3.00(-2.09%) |
Jul 21, 2021 | 141.00 | 144.90 | 141.00 | 143.85 | 53,906 | +3.15(+2.24%) |
Jul 20, 2021 | 140.55 | 143.85 | 139.05 | 140.70 | 80,256 | -0.30(-0.21%) |
Jul 19, 2021 | 145.65 | 147.75 | 139.50 | 141.00 | 80,999 | -7.20(-4.86%) |
Jul 16, 2021 | 150.75 | 151.05 | 146.25 | 148.20 | 68,223 | -2.40(-1.59%) |
Jul 15, 2021 | 145.65 | 150.60 | 145.50 | 150.60 | 75,111 | +3.60(+2.45%) |
Jul 14, 2021 | 147.15 | 148.80 | 145.05 | 147.00 | 48,485 | -0.30(-0.20%) |
Jul 13, 2021 | 148.95 | 148.95 | 144.75 | 147.30 | 44,569 | -0.15(-0.10%) |
Jul 12, 2021 | 148.50 | 148.80 | 145.20 | 147.45 | 46,161 | -1.50(-1.01%) |
Jul 09, 2021 | 151.50 | 152.40 | 148.72 | 148.95 | 35,181 | -1.50(-1.00%) |
Jul 08, 2021 | 150.60 | 153.60 | 146.10 | 150.45 | 72,918 | -2.70(-1.76%) |
Jul 07, 2021 | 152.40 | 154.50 | 148.80 | 153.15 | 84,917 | +0.45(+0.29%) |
Jul 06, 2021 | 157.65 | 158.10 | 152.25 | 152.70 | 49,508 | -3.90(-2.49%) |
Jul 02, 2021 | 163.80 | 164.71 | 155.55 | 156.60 | 92,770 | -8.10(-4.92%) |
Jul 01, 2021 | 168.00 | 170.10 | 164.47 | 164.70 | 55,237 | -3.45(-2.05%) |
Jun 30, 2021 | 175.95 | 175.95 | 167.55 | 168.15 | 78,063 | -7.05(-4.02%) |
Jun 29, 2021 | 178.65 | 178.65 | 173.85 | 175.20 | 37,331 | -3.30(-1.85%) |
Jun 28, 2021 | 173.70 | 178.65 | 173.70 | 178.50 | 54,654 | +3.00(+1.71%) |
Jun 25, 2021 | 177.00 | 177.00 | 171.60 | 175.50 | 154,074 | -0.45(-0.26%) |
Jun 24, 2021 | 175.05 | 178.05 | 173.25 | 175.95 | 77,848 | +1.80(+1.03%) |
Jun 23, 2021 | 172.95 | 174.75 | 170.70 | 174.15 | 41,274 | +1.95(+1.13%) |
Jun 22, 2021 | 168.75 | 172.65 | 168.75 | 172.20 | 68,366 | +2.10(+1.23%) |
Jun 21, 2021 | 170.10 | 170.25 | 165.15 | 170.10 | 81,823 | +0.75(+0.44%) |
Jun 18, 2021 | 169.95 | 170.70 | 167.25 | 169.35 | 68,412 | -0.45(-0.27%) |
Jun 17, 2021 | 168.45 | 172.65 | 168.00 | 169.80 | 87,585 | +1.20(+0.71%) |
Jun 16, 2021 | 172.20 | 173.10 | 166.35 | 168.60 | 77,411 | -4.05(-2.35%) |
Jun 15, 2021 | 171.15 | 174.07 | 168.90 | 172.65 | 48,720 | +1.35(+0.79%) |
Jun 14, 2021 | 172.20 | 174.30 | 170.25 | 171.30 | 48,382 | +0.15(+0.09%) |
Jun 11, 2021 | 171.45 | 172.50 | 168.75 | 171.15 | 45,171 | +0.45(+0.26%) |
Jun 10, 2021 | 173.55 | 173.55 | 168.15 | 170.70 | 43,642 | -1.05(-0.61%) |
Jun 09, 2021 | 173.25 | 178.20 | 171.30 | 171.75 | 62,891 | +0.45(+0.26%) |
Jun 08, 2021 | 168.90 | 176.55 | 168.15 | 171.30 | 100,668 | +4.80(+2.88%) |
Jun 07, 2021 | 165.00 | 168.00 | 161.25 | 166.50 | 82,901 | +1.50(+0.91%) |
Jun 04, 2021 | 168.75 | 171.00 | 164.40 | 165.00 | 57,046 | -3.90(-2.31%) |
Jun 03, 2021 | 168.75 | 169.65 | 165.75 | 168.90 | 45,277 | -0.15(-0.09%) |
Jun 02, 2021 | 167.40 | 169.65 | 164.55 | 169.05 | 105,087 | +2.85(+1.71%) |
Jun 01, 2021 | 170.70 | 171.75 | 164.55 | 166.20 | 67,720 | -4.35(-2.55%) |
May 28, 2021 | 174.00 | 176.93 | 170.25 | 170.55 | 71,056 | -2.40(-1.39%) |
May 27, 2021 | 174.60 | 176.77 | 172.35 | 172.95 | 77,580 | -2.40(-1.37%) |
May 26, 2021 | 168.45 | 175.65 | 166.95 | 175.35 | 105,645 | +7.50(+4.47%) |
May 25, 2021 | 175.95 | 175.95 | 167.59 | 167.85 | 103,848 | -6.45(-3.70%) |
May 24, 2021 | 174.45 | 176.40 | 173.25 | 174.30 | 92,411 | +0.00(+0.00%) |
May 21, 2021 | 175.50 | 178.50 | 174.15 | 174.30 | 51,218 | -1.80(-1.02%) |
May 20, 2021 | 177.15 | 179.85 | 175.43 | 176.10 | 58,287 | -0.90(-0.51%) |
May 19, 2021 | 172.65 | 179.10 | 172.16 | 177.00 | 66,845 | +1.50(+0.85%) |
May 18, 2021 | 168.60 | 176.85 | 166.95 | 175.50 | 123,269 | +7.35(+4.37%) |
May 17, 2021 | 171.15 | 171.60 | 166.20 | 168.15 | 203,653 | -3.45(-2.01%) |
May 14, 2021 | 177.60 | 178.20 | 167.47 | 171.60 | 211,622 | -1.80(-1.04%) |
May 13, 2021 | 171.90 | 181.80 | 164.25 | 173.40 | 355,216 | -0.60(-0.34%) |
May 12, 2021 | 178.05 | 178.05 | 171.00 | 174.00 | 168,031 | -4.20(-2.36%) |
May 11, 2021 | 173.70 | 181.20 | 172.50 | 178.20 | 70,754 | +0.90(+0.51%) |
May 10, 2021 | 180.90 | 181.95 | 175.20 | 177.30 | 111,401 | -2.70(-1.50%) |
May 07, 2021 | 178.35 | 183.15 | 176.10 | 180.00 | 74,370 | +3.90(+2.21%) |
May 06, 2021 | 175.65 | 178.65 | 171.15 | 176.10 | 81,480 | +0.00(+0.00%) |
May 05, 2021 | 180.60 | 181.50 | 175.35 | 176.10 | 52,525 | -3.90(-2.17%) |
May 04, 2021 | 175.80 | 180.00 | 174.30 | 180.00 | 72,722 | +2.85(+1.61%) |
May 03, 2021 | 179.85 | 181.50 | 174.75 | 177.15 | 54,606 | -1.80(-1.01%) |
Apr 30, 2021 | 181.05 | 185.85 | 177.45 | 178.95 | 82,160 | -4.35(-2.37%) |
Apr 29, 2021 | 184.35 | 184.80 | 180.30 | 183.30 | 49,997 | +2.25(+1.24%) |
Apr 28, 2021 | 180.90 | 183.45 | 180.30 | 181.05 | 29,375 | -2.40(-1.31%) |
Apr 27, 2021 | 183.60 | 185.70 | 181.95 | 183.45 | 33,169 | -0.30(-0.16%) |
Apr 26, 2021 | 181.35 | 185.40 | 179.40 | 183.75 | 97,385 | +3.00(+1.66%) |
Apr 23, 2021 | 177.75 | 181.50 | 176.20 | 180.75 | 36,013 | +4.20(+2.38%) |
Apr 22, 2021 | 177.90 | 179.25 | 174.30 | 176.55 | 79,377 | -2.10(-1.18%) |
Apr 21, 2021 | 181.05 | 181.95 | 177.60 | 178.65 | 49,772 | -1.80(-1.00%) |
Apr 20, 2021 | 179.70 | 182.70 | 176.55 | 180.45 | 80,329 | -1.05(-0.58%) |
Apr 19, 2021 | 183.45 | 184.80 | 178.95 | 181.50 | 55,547 | -2.10(-1.14%) |
Apr 16, 2021 | 183.60 | 184.65 | 180.15 | 183.60 | 42,540 | +1.20(+0.66%) |
Apr 15, 2021 | 179.25 | 184.12 | 178.20 | 182.40 | 58,796 | +5.10(+2.88%) |
Apr 14, 2021 | 183.30 | 184.50 | 176.25 | 177.30 | 107,759 | -7.20(-3.90%) |
Apr 13, 2021 | 179.40 | 186.00 | 177.00 | 184.50 | 162,351 | +5.70(+3.19%) |
Apr 12, 2021 | 182.40 | 182.40 | 175.63 | 178.80 | 94,044 | -3.22(-1.77%) |
Apr 09, 2021 | 177.30 | 182.10 | 175.20 | 182.03 | 56,880 | +4.12(+2.32%) |
Apr 08, 2021 | 177.15 | 178.80 | 175.50 | 177.90 | 117,797 | +1.28(+0.72%) |
Apr 07, 2021 | 176.40 | 178.12 | 173.40 | 176.62 | 59,061 | -0.53(-0.30%) |
Apr 06, 2021 | 174.45 | 179.10 | 173.25 | 177.15 | 44,346 | +3.00(+1.72%) |
Apr 05, 2021 | 172.20 | 174.60 | 171.00 | 174.15 | 45,689 | +1.95(+1.13%) |
Apr 01, 2021 | 179.40 | 179.40 | 170.93 | 172.20 | 112,160 | -3.15(-1.80%) |
Mar 31, 2021 | 167.40 | 176.55 | 166.50 | 175.35 | 68,873 | +6.00(+3.54%) |
Mar 30, 2021 | 168.30 | 171.60 | 164.55 | 169.35 | 71,982 | +1.05(+0.62%) |
Mar 29, 2021 | 166.35 | 171.45 | 165.45 | 168.30 | 91,889 | -0.30(-0.18%) |
Mar 26, 2021 | 167.55 | 168.90 | 165.00 | 168.60 | 75,346 | +1.35(+0.81%) |
Mar 25, 2021 | 155.40 | 168.75 | 153.45 | 167.25 | 124,702 | +7.05(+4.40%) |
Mar 24, 2021 | 169.95 | 172.95 | 159.90 | 160.20 | 94,508 | -10.05(-5.90%) |
Mar 23, 2021 | 172.65 | 176.10 | 169.05 | 170.25 | 103,681 | -4.05(-2.32%) |
Mar 22, 2021 | 183.45 | 184.05 | 174.15 | 174.30 | 141,201 | -5.70(-3.17%) |
Mar 19, 2021 | 177.45 | 185.85 | 174.75 | 180.00 | 232,220 | -1.50(-0.83%) |
Mar 18, 2021 | 177.60 | 183.15 | 173.70 | 181.50 | 246,996 | +6.75(+3.86%) |
Mar 17, 2021 | 166.05 | 177.15 | 165.90 | 174.75 | 190,353 | +4.20(+2.46%) |
Mar 16, 2021 | 175.35 | 176.70 | 165.15 | 170.55 | 208,753 | -2.85(-1.64%) |
Mar 15, 2021 | 158.40 | 173.70 | 157.35 | 173.40 | 364,483 | +20.40(+13.33%) |
Mar 12, 2021 | 154.80 | 155.70 | 149.40 | 153.00 | 227,480 | -3.15(-2.02%) |
Mar 11, 2021 | 152.10 | 157.65 | 148.35 | 156.15 | 232,520 | +4.80(+3.17%) |
Mar 10, 2021 | 159.60 | 161.70 | 147.30 | 151.35 | 437,307 | -5.40(-3.44%) |
Mar 09, 2021 | 180.00 | 184.05 | 156.60 | 156.75 | 383,376 | -21.15(-11.89%) |
Mar 08, 2021 | 184.80 | 190.20 | 175.35 | 177.90 | 117,788 | -6.30(-3.42%) |
Mar 05, 2021 | 183.90 | 187.80 | 168.68 | 184.20 | 133,040 | +2.85(+1.57%) |
Mar 04, 2021 | 198.45 | 199.50 | 178.20 | 181.35 | 130,347 | -18.45(-9.23%) |
Mar 03, 2021 | 202.50 | 208.80 | 199.50 | 199.80 | 51,533 | -3.90(-1.91%) |
Mar 02, 2021 | 212.25 | 216.90 | 203.25 | 203.70 | 41,931 | -7.95(-3.76%) |
Mar 01, 2021 | 207.75 | 213.00 | 203.40 | 211.65 | 69,903 | +8.10(+3.98%) |
Feb 26, 2021 | 213.30 | 213.75 | 198.30 | 203.55 | 83,386 | -9.15(-4.30%) |
Feb 25, 2021 | 216.15 | 226.05 | 211.95 | 212.70 | 94,269 | -4.05(-1.87%) |
Feb 24, 2021 | 214.80 | 217.50 | 208.20 | 216.75 | 99,840 | +1.65(+0.77%) |
Feb 23, 2021 | 213.00 | 216.45 | 199.65 | 215.10 | 118,894 | -2.85(-1.31%) |
Feb 22, 2021 | 214.80 | 222.15 | 211.80 | 217.95 | 79,755 | -3.90(-1.76%) |
Feb 19, 2021 | 214.50 | 221.85 | 210.45 | 221.85 | 79,453 | +8.40(+3.94%) |
Feb 18, 2021 | 210.75 | 213.60 | 207.30 | 213.45 | 75,040 | -2.25(-1.04%) |
Feb 17, 2021 | 211.35 | 217.80 | 210.00 | 215.70 | 78,410 | -1.65(-0.76%) |
Feb 16, 2021 | 213.90 | 219.15 | 207.60 | 217.35 | 100,168 | +1.35(+0.62%) |
Feb 12, 2021 | 220.20 | 220.65 | 210.34 | 216.00 | 68,906 | -5.10(-2.31%) |
Feb 11, 2021 | 221.40 | 227.08 | 220.20 | 221.10 | 106,389 | -1.05(-0.47%) |
Feb 10, 2021 | 227.25 | 230.70 | 214.35 | 222.15 | 185,293 | -2.85(-1.27%) |
Feb 09, 2021 | 214.95 | 227.70 | 213.00 | 225.00 | 305,039 | +15.00(+7.14%) |
Feb 08, 2021 | 215.55 | 216.45 | 209.70 | 210.00 | 109,416 | -5.70(-2.64%) |
Feb 05, 2021 | 219.00 | 220.65 | 214.65 | 215.70 | 69,420 | -2.40(-1.10%) |
Feb 04, 2021 | 216.90 | 220.05 | 214.95 | 218.10 | 52,642 | +3.90(+1.82%) |
Feb 03, 2021 | 208.50 | 214.50 | 206.25 | 214.20 | 52,260 | +5.40(+2.59%) |
Feb 02, 2021 | 204.15 | 211.80 | 202.80 | 208.80 | 65,394 | +8.10(+4.04%) |
Feb 01, 2021 | 203.40 | 205.20 | 193.50 | 200.70 | 96,732 | +1.05(+0.53%) |
Jan 29, 2021 | 213.00 | 215.39 | 198.15 | 199.65 | 186,366 | -21.30(-9.64%) |
Jan 28, 2021 | 218.25 | 224.25 | 212.85 | 220.95 | 76,189 | +1.65(+0.75%) |
Jan 27, 2021 | 213.00 | 226.35 | 212.40 | 219.30 | 101,143 | -2.25(-1.02%) |
Jan 26, 2021 | 219.15 | 224.40 | 218.25 | 221.55 | 48,044 | +1.65(+0.75%) |
Jan 25, 2021 | 221.40 | 223.95 | 212.25 | 219.90 | 98,555 | -5.40(-2.40%) |
Jan 22, 2021 | 225.45 | 230.55 | 222.00 | 225.30 | 90,453 | -2.10(-0.92%) |
Jan 21, 2021 | 224.40 | 227.85 | 217.80 | 227.40 | 85,022 | +3.90(+1.74%) |
Jan 20, 2021 | 223.50 | 227.70 | 219.90 | 223.50 | 76,539 | +0.45(+0.20%) |
Jan 19, 2021 | 227.25 | 227.25 | 219.15 | 223.05 | 66,719 | -1.95(-0.87%) |
Jan 15, 2021 | 222.45 | 226.65 | 213.00 | 225.00 | 77,980 | +2.70(+1.21%) |
Jan 14, 2021 | 230.25 | 233.40 | 221.55 | 222.30 | 75,409 | -6.00(-2.63%) |
Jan 13, 2021 | 222.15 | 228.45 | 222.15 | 228.30 | 68,291 | +6.15(+2.77%) |
Jan 12, 2021 | 227.40 | 229.20 | 220.50 | 222.15 | 97,484 | +0.00(+0.00%) |
Jan 11, 2021 | 238.35 | 240.00 | 216.00 | 222.15 | 205,407 | -17.85(-7.44%) |
Jan 08, 2021 | 228.00 | 245.50 | 225.57 | 240.00 | 172,046 | +23.40(+10.80%) |
Jan 07, 2021 | 216.00 | 220.20 | 212.85 | 216.60 | 46,675 | +3.75(+1.76%) |
Jan 06, 2021 | 219.45 | 221.25 | 207.15 | 212.85 | 73,734 | -5.25(-2.41%) |
Jan 05, 2021 | 221.25 | 224.25 | 213.90 | 218.10 | 61,074 | -2.25(-1.02%) |
Jan 04, 2021 | 213.75 | 230.70 | 211.95 | 220.35 | 132,396 | +15.45(+7.54%) |
Dec 31, 2020 | 204.90 | 204.90 | 204.90 | 43,291 | +3.00(+1.49%) | |
Dec 30, 2020 | 199.80 | 203.55 | 193.65 | 201.90 | 43,291 | +2.25(+1.13%) |
Dec 29, 2020 | 201.30 | 205.50 | 199.50 | 199.65 | 39,357 | -0.90(-0.45%) |
Dec 28, 2020 | 214.15 | 214.15 | 198.00 | 200.55 | 67,601 | -10.95(-5.18%) |
Dec 24, 2020 | 208.05 | 212.40 | 204.67 | 211.50 | 17,106 | +2.70(+1.29%) |
Dec 23, 2020 | 204.90 | 210.60 | 201.15 | 208.80 | 36,028 | +7.65(+3.80%) |
Dec 22, 2020 | 214.35 | 215.40 | 200.55 | 201.15 | 61,648 | -10.05(-4.76%) |
Dec 21, 2020 | 210.00 | 214.20 | 206.40 | 211.20 | 47,523 | -6.60(-3.03%) |
Dec 18, 2020 | 213.75 | 218.70 | 210.89 | 217.80 | 64,080 | +4.20(+1.97%) |
Dec 17, 2020 | 208.35 | 215.70 | 205.20 | 213.60 | 47,997 | +9.15(+4.48%) |
Dec 16, 2020 | 210.75 | 214.20 | 200.85 | 204.45 | 55,225 | -2.40(-1.16%) |
Dec 15, 2020 | 218.70 | 222.60 | 206.40 | 206.85 | 65,602 | -4.50(-2.13%) |
Dec 14, 2020 | 208.50 | 227.40 | 208.20 | 211.35 | 157,295 | +12.00(+6.02%) |
Dec 11, 2020 | 205.20 | 209.10 | 195.30 | 199.35 | 68,580 | -6.45(-3.13%) |
Dec 10, 2020 | 179.70 | 207.15 | 177.60 | 205.80 | 83,931 | +22.05(+12.00%) |
Dec 09, 2020 | 190.35 | 194.25 | 177.15 | 183.75 | 112,008 | -3.75(-2.00%) |
Dec 08, 2020 | 181.05 | 189.60 | 178.50 | 187.50 | 58,136 | +6.90(+3.82%) |
Dec 07, 2020 | 176.85 | 186.30 | 174.75 | 180.60 | 59,757 | +2.55(+1.43%) |
Dec 04, 2020 | 168.15 | 178.35 | 168.15 | 178.05 | 91,666 | +10.65(+6.36%) |
Dec 03, 2020 | 162.00 | 168.45 | 159.30 | 167.40 | 99,925 | +6.15(+3.81%) |
Dec 02, 2020 | 151.65 | 161.55 | 150.15 | 161.25 | 132,242 | +10.50(+6.97%) |