Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 70.82 | 72.99 | 68.62 | 71.66 | 510,129 | +0.93(+1.32%) |
Nov 29, 2021 | 74.50 | 74.59 | 70.25 | 70.73 | 685,389 | -3.20(-4.34%) |
Nov 26, 2021 | 71.23 | 74.71 | 70.26 | 73.93 | 530,359 | +2.50(+3.50%) |
Nov 24, 2021 | 66.53 | 71.89 | 65.46 | 71.43 | 668,442 | +3.80(+5.62%) |
Nov 23, 2021 | 64.28 | 67.85 | 62.07 | 67.63 | 772,300 | +2.97(+4.60%) |
Nov 22, 2021 | 69.00 | 69.00 | 64.18 | 64.66 | 673,343 | -4.15(-6.03%) |
Nov 19, 2021 | 72.25 | 73.11 | 68.72 | 68.81 | 457,243 | -3.12(-4.33%) |
Nov 18, 2021 | 74.30 | 72.24 | 70.87 | 71.93 | 600,199 | -2.57(-3.45%) |
Nov 17, 2021 | 78.61 | 78.62 | 74.00 | 74.50 | 577,069 | -4.49(-5.68%) |
Nov 16, 2021 | 77.82 | 79.86 | 77.57 | 78.99 | 476,751 | +0.72(+0.92%) |
Nov 15, 2021 | 80.09 | 80.34 | 77.93 | 78.27 | 592,096 | -1.83(-2.28%) |
Nov 12, 2021 | 82.35 | 82.52 | 79.84 | 80.10 | 387,915 | -1.67(-2.04%) |
Nov 11, 2021 | 82.13 | 82.70 | 80.35 | 81.77 | 209,089 | +0.37(+0.45%) |
Nov 10, 2021 | 86.08 | 81.40 | 499,996 | -4.23(-4.94%) | ||
Nov 09, 2021 | 84.50 | 87.27 | 81.00 | 85.63 | 617,470 | +2.38(+2.86%) |
Nov 08, 2021 | 85.01 | 85.72 | 82.80 | 83.25 | 404,070 | -1.50(-1.77%) |
Nov 05, 2021 | 86.70 | 87.12 | 83.66 | 84.75 | 255,977 | -1.73(-2.00%) |
Nov 04, 2021 | 87.69 | 89.18 | 85.31 | 86.48 | 227,490 | -0.60(-0.69%) |
Nov 03, 2021 | 85.17 | 87.95 | 84.28 | 87.08 | 409,880 | +1.91(+2.24%) |
Nov 02, 2021 | 87.28 | 87.28 | 83.46 | 85.17 | 221,829 | -1.55(-1.79%) |
Nov 01, 2021 | 85.50 | 87.93 | 84.08 | 86.72 | 315,184 | +1.44(+1.69%) |
Oct 29, 2021 | 84.71 | 86.99 | 84.41 | 85.28 | 343,728 | +0.30(+0.35%) |
Oct 28, 2021 | 84.00 | 86.63 | 83.53 | 84.98 | 304,252 | +0.52(+0.62%) |
Oct 27, 2021 | 83.77 | 87.90 | 81.20 | 84.46 | 705,328 | -1.35(-1.57%) |
Oct 26, 2021 | 88.15 | 85.81 | 249,112 | -1.72(-1.97%) | ||
Oct 25, 2021 | 87.98 | 89.29 | 86.35 | 87.53 | 329,319 | -0.22(-0.25%) |
Oct 22, 2021 | 90.61 | 92.16 | 87.72 | 87.75 | 270,037 | -4.14(-4.51%) |
Oct 21, 2021 | 91.04 | 92.63 | 89.75 | 91.89 | 560,982 | +2.56(+2.87%) |
Oct 20, 2021 | 89.07 | 90.29 | 87.16 | 89.33 | 272,008 | +0.23(+0.26%) |
Oct 19, 2021 | 90.96 | 91.90 | 88.59 | 89.10 | 410,205 | -1.17(-1.30%) |
Oct 18, 2021 | 88.80 | 90.83 | 88.02 | 90.27 | 239,669 | +0.27(+0.30%) |
Oct 15, 2021 | 89.71 | 91.76 | 88.89 | 90.00 | 476,406 | +1.14(+1.28%) |
Oct 14, 2021 | 85.84 | 89.08 | 83.73 | 88.86 | 883,990 | +5.44(+6.52%) |
Oct 13, 2021 | 78.86 | 83.44 | 78.42 | 83.42 | 595,193 | +5.68(+7.31%) |
Oct 12, 2021 | 78.90 | 79.09 | 76.80 | 77.74 | 608,577 | -0.88(-1.12%) |
Oct 11, 2021 | 78.27 | 81.43 | 77.39 | 78.62 | 374,589 | -0.30(-0.38%) |
Oct 08, 2021 | 81.92 | 82.01 | 78.61 | 78.92 | 338,185 | -3.13(-3.81%) |
Oct 07, 2021 | 82.12 | 85.20 | 81.70 | 82.05 | 448,306 | +0.62(+0.76%) |
Oct 06, 2021 | 82.01 | 84.06 | 81.33 | 81.43 | 282,973 | -1.69(-2.03%) |
Oct 05, 2021 | 83.26 | 85.69 | 82.20 | 83.12 | 561,413 | +0.03(+0.04%) |
Oct 04, 2021 | 86.84 | 87.28 | 82.25 | 83.09 | 397,952 | -4.40(-5.03%) |
Oct 01, 2021 | 90.92 | 92.50 | 86.42 | 87.49 | 435,665 | -2.79(-3.09%) |
Sep 30, 2021 | 87.90 | 92.16 | 86.41 | 90.28 | 1,247,047 | +2.43(+2.77%) |
Sep 29, 2021 | 94.14 | 94.76 | 87.77 | 87.85 | 551,899 | -6.07(-6.46%) |
Sep 28, 2021 | 97.92 | 98.36 | 92.61 | 93.92 | 565,882 | -4.94(-5.00%) |
Sep 27, 2021 | 97.81 | 100.49 | 97.28 | 98.86 | 491,736 | +0.16(+0.16%) |
Sep 24, 2021 | 97.88 | 98.95 | 96.38 | 98.70 | 320,783 | +0.61(+0.62%) |
Sep 23, 2021 | 98.87 | 99.02 | 95.75 | 98.09 | 446,260 | -0.91(-0.92%) |
Sep 22, 2021 | 101.40 | 102.34 | 98.72 | 99.00 | 353,118 | -2.42(-2.39%) |
Sep 21, 2021 | 101.09 | 103.15 | 101.07 | 101.42 | 255,650 | +0.39(+0.39%) |
Sep 20, 2021 | 102.31 | 103.50 | 100.29 | 101.03 | 582,865 | -2.28(-2.21%) |
Sep 17, 2021 | 106.68 | 106.68 | 102.54 | 103.31 | 716,043 | -2.97(-2.79%) |
Sep 16, 2021 | 104.70 | 106.99 | 103.00 | 106.28 | 328,565 | +0.83(+0.79%) |
Sep 15, 2021 | 106.89 | 107.88 | 104.02 | 105.45 | 303,702 | -1.80(-1.68%) |
Sep 14, 2021 | 109.04 | 109.18 | 106.03 | 107.25 | 234,743 | -1.32(-1.22%) |
Sep 13, 2021 | 106.38 | 109.47 | 104.40 | 108.57 | 188,734 | +2.35(+2.21%) |
Sep 10, 2021 | 108.07 | 109.58 | 105.16 | 106.22 | 302,143 | -2.21(-2.04%) |
Sep 09, 2021 | 109.12 | 110.52 | 107.79 | 108.43 | 193,886 | -0.83(-0.76%) |
Sep 08, 2021 | 106.49 | 109.56 | 105.13 | 109.26 | 240,387 | +2.43(+2.27%) |
Sep 07, 2021 | 107.06 | 108.59 | 106.45 | 106.83 | 307,128 | +0.16(+0.15%) |
Sep 03, 2021 | 107.50 | 108.53 | 105.50 | 106.67 | 173,452 | -1.38(-1.28%) |
Sep 02, 2021 | 107.06 | 110.60 | 106.44 | 108.05 | 253,704 | +1.15(+1.08%) |
Sep 01, 2021 | 103.99 | 108.67 | 102.60 | 106.90 | 334,022 | +4.00(+3.89%) |
Aug 31, 2021 | 104.04 | 104.04 | 102.42 | 102.90 | 358,569 | -1.80(-1.72%) |
Aug 30, 2021 | 105.12 | 107.60 | 104.59 | 104.70 | 227,403 | -0.42(-0.40%) |
Aug 27, 2021 | 103.17 | 106.05 | 102.39 | 105.12 | 232,594 | +1.36(+1.31%) |
Aug 26, 2021 | 104.43 | 107.10 | 103.74 | 103.76 | 150,258 | -0.67(-0.64%) |
Aug 25, 2021 | 106.41 | 106.93 | 104.16 | 104.43 | 246,827 | -2.09(-1.96%) |
Aug 24, 2021 | 106.28 | 107.68 | 105.15 | 106.52 | 233,267 | +1.11(+1.05%) |
Aug 23, 2021 | 103.75 | 106.22 | 102.56 | 105.41 | 483,002 | +2.09(+2.02%) |
Aug 20, 2021 | 103.01 | 105.15 | 102.65 | 103.32 | 240,620 | -0.36(-0.35%) |
Aug 19, 2021 | 104.40 | 106.37 | 103.40 | 103.68 | 387,521 | -0.36(-0.35%) |
Aug 18, 2021 | 109.93 | 110.05 | 103.58 | 104.04 | 524,424 | -5.80(-5.28%) |
Aug 17, 2021 | 107.40 | 110.56 | 106.70 | 109.84 | 379,787 | +1.86(+1.72%) |
Aug 16, 2021 | 110.09 | 110.20 | 107.18 | 107.98 | 317,156 | -2.77(-2.50%) |
Aug 13, 2021 | 113.93 | 114.06 | 110.07 | 110.75 | 217,447 | -2.47(-2.18%) |
Aug 12, 2021 | 113.73 | 115.78 | 112.61 | 113.22 | 164,752 | -0.96(-0.84%) |
Aug 11, 2021 | 116.76 | 117.61 | 111.72 | 114.18 | 359,882 | -2.32(-1.99%) |
Aug 10, 2021 | 118.50 | 119.08 | 115.25 | 116.50 | 855,009 | -2.25(-1.89%) |
Aug 09, 2021 | 121.38 | 121.38 | 118.09 | 118.75 | 237,844 | -1.22(-1.02%) |
Aug 06, 2021 | 127.51 | 130.00 | 116.42 | 119.97 | 624,650 | -4.87(-3.90%) |
Aug 05, 2021 | 126.37 | 128.31 | 124.58 | 124.84 | 238,279 | -2.46(-1.93%) |
Aug 04, 2021 | 127.98 | 129.05 | 126.64 | 127.30 | 81,752 | -0.73(-0.57%) |
Aug 03, 2021 | 129.00 | 129.61 | 126.67 | 128.03 | 174,133 | -1.13(-0.87%) |
Aug 02, 2021 | 130.78 | 131.64 | 128.51 | 129.16 | 98,059 | -0.50(-0.39%) |
Jul 30, 2021 | 128.86 | 131.26 | 127.66 | 129.66 | 199,560 | -0.12(-0.09%) |
Jul 29, 2021 | 131.96 | 133.85 | 129.70 | 129.78 | 142,735 | -1.60(-1.22%) |
Jul 28, 2021 | 130.13 | 132.74 | 129.40 | 131.38 | 134,811 | +1.47(+1.13%) |
Jul 27, 2021 | 131.83 | 132.22 | 126.42 | 129.91 | 184,046 | -1.93(-1.46%) |
Jul 26, 2021 | 132.84 | 133.00 | 130.37 | 131.84 | 168,113 | -1.72(-1.29%) |
Jul 23, 2021 | 135.90 | 136.75 | 133.30 | 133.56 | 165,234 | -1.84(-1.36%) |
Jul 22, 2021 | 132.75 | 135.72 | 132.57 | 135.40 | 149,220 | +2.14(+1.61%) |
Jul 21, 2021 | 132.85 | 135.08 | 132.58 | 133.26 | 151,288 | -0.73(-0.54%) |
Jul 20, 2021 | 132.76 | 135.15 | 130.26 | 133.99 | 247,347 | +2.46(+1.87%) |
Jul 19, 2021 | 125.69 | 131.56 | 125.32 | 131.53 | 264,981 | +2.79(+2.17%) |
Jul 16, 2021 | 128.71 | 130.85 | 127.68 | 128.74 | 228,901 | +1.49(+1.17%) |
Jul 15, 2021 | 128.50 | 129.23 | 123.63 | 127.25 | 242,950 | -1.26(-0.98%) |
Jul 14, 2021 | 131.20 | 131.61 | 128.34 | 128.51 | 211,169 | -1.77(-1.36%) |
Jul 13, 2021 | 129.06 | 131.11 | 128.02 | 130.28 | 213,058 | +0.44(+0.34%) |
Jul 12, 2021 | 132.30 | 133.25 | 128.79 | 129.84 | 199,248 | -0.84(-0.64%) |
Jul 09, 2021 | 130.06 | 131.39 | 127.38 | 130.68 | 317,997 | +0.67(+0.52%) |
Jul 08, 2021 | 131.45 | 133.00 | 129.07 | 130.01 | 365,684 | -4.15(-3.09%) |
Jul 07, 2021 | 141.57 | 141.87 | 133.35 | 134.16 | 523,983 | -6.34(-4.51%) |
Jul 06, 2021 | 138.50 | 142.57 | 138.33 | 140.50 | 253,314 | +2.82(+2.05%) |
Jul 02, 2021 | 135.49 | 138.84 | 135.35 | 137.68 | 175,243 | +2.59(+1.92%) |
Jul 01, 2021 | 137.90 | 140.31 | 133.78 | 135.09 | 203,620 | -2.83(-2.05%) |
Jun 30, 2021 | 140.75 | 141.70 | 136.43 | 137.92 | 262,384 | -2.55(-1.82%) |
Jun 29, 2021 | 140.35 | 142.89 | 139.50 | 140.47 | 201,356 | -0.64(-0.45%) |
Jun 28, 2021 | 139.31 | 145.97 | 139.04 | 141.11 | 420,319 | +2.29(+1.65%) |
Jun 25, 2021 | 138.24 | 140.00 | 135.65 | 138.82 | 659,031 | +1.18(+0.86%) |
Jun 24, 2021 | 134.37 | 137.84 | 133.25 | 137.64 | 307,677 | +4.45(+3.34%) |
Jun 23, 2021 | 132.52 | 134.34 | 131.90 | 133.19 | 306,478 | +0.83(+0.63%) |
Jun 22, 2021 | 129.92 | 134.31 | 129.46 | 132.36 | 325,368 | +3.89(+3.03%) |
Jun 21, 2021 | 133.01 | 133.01 | 125.38 | 128.47 | 312,414 | -3.38(-2.56%) |
Jun 18, 2021 | 129.08 | 133.77 | 129.08 | 131.85 | 303,698 | +1.48(+1.14%) |
Jun 17, 2021 | 127.17 | 131.00 | 127.12 | 130.37 | 243,404 | +1.93(+1.50%) |
Jun 16, 2021 | 127.79 | 130.79 | 126.82 | 128.44 | 214,770 | +0.36(+0.28%) |
Jun 15, 2021 | 128.77 | 129.22 | 126.41 | 128.08 | 210,505 | -1.43(-1.10%) |
Jun 14, 2021 | 127.50 | 131.79 | 125.09 | 129.51 | 381,994 | +2.51(+1.98%) |
Jun 11, 2021 | 120.95 | 127.45 | 119.78 | 127.00 | 256,825 | +4.86(+3.98%) |
Jun 10, 2021 | 118.91 | 122.87 | 118.40 | 122.14 | 195,661 | +3.37(+2.84%) |
Jun 09, 2021 | 119.91 | 121.19 | 118.07 | 118.77 | 166,803 | -0.65(-0.54%) |
Jun 08, 2021 | 118.66 | 121.50 | 116.47 | 119.42 | 346,079 | +1.07(+0.90%) |
Jun 07, 2021 | 113.80 | 119.81 | 112.91 | 118.35 | 242,416 | +3.61(+3.15%) |
Jun 04, 2021 | 115.02 | 117.32 | 114.17 | 114.74 | 186,695 | +0.44(+0.38%) |
Jun 03, 2021 | 118.40 | 119.77 | 114.19 | 114.30 | 182,379 | -4.90(-4.11%) |
Jun 02, 2021 | 118.00 | 119.94 | 116.84 | 119.20 | 258,905 | +1.79(+1.52%) |
Jun 01, 2021 | 118.29 | 120.00 | 116.55 | 117.41 | 197,145 | -0.88(-0.74%) |
May 28, 2021 | 117.50 | 121.70 | 117.25 | 118.29 | 210,172 | +0.99(+0.84%) |
May 27, 2021 | 116.46 | 117.68 | 114.04 | 117.30 | 311,815 | +0.89(+0.76%) |
May 26, 2021 | 115.69 | 117.54 | 114.86 | 116.41 | 327,727 | +1.02(+0.88%) |
May 25, 2021 | 116.71 | 119.16 | 115.00 | 115.39 | 263,781 | -1.10(-0.94%) |
May 24, 2021 | 117.00 | 119.15 | 114.34 | 116.49 | 188,067 | -0.11(-0.09%) |
May 21, 2021 | 118.64 | 119.95 | 116.34 | 116.60 | 207,412 | -1.07(-0.91%) |
May 20, 2021 | 116.47 | 119.03 | 115.81 | 117.67 | 167,910 | +2.38(+2.06%) |
May 19, 2021 | 114.45 | 117.10 | 114.22 | 115.29 | 196,952 | -1.44(-1.23%) |
May 18, 2021 | 112.96 | 117.32 | 110.00 | 116.73 | 278,167 | +4.15(+3.69%) |
May 17, 2021 | 114.56 | 114.56 | 110.95 | 112.58 | 140,066 | -1.53(-1.34%) |
May 14, 2021 | 108.47 | 115.08 | 107.69 | 114.11 | 241,572 | +5.26(+4.83%) |
May 13, 2021 | 113.35 | 114.05 | 107.01 | 108.85 | 417,416 | -3.62(-3.22%) |
May 12, 2021 | 115.08 | 115.25 | 110.73 | 112.47 | 386,969 | -4.88(-4.16%) |
May 11, 2021 | 112.52 | 118.94 | 111.59 | 117.35 | 462,853 | +0.27(+0.23%) |
May 10, 2021 | 124.74 | 124.74 | 116.37 | 117.08 | 474,245 | -8.58(-6.83%) |
May 07, 2021 | 124.89 | 129.09 | 123.52 | 125.66 | 490,801 | +3.68(+3.02%) |
May 06, 2021 | 119.00 | 123.97 | 118.25 | 121.98 | 415,256 | +2.99(+2.51%) |
May 05, 2021 | 121.63 | 124.58 | 117.80 | 118.99 | 278,261 | -2.32(-1.91%) |
May 04, 2021 | 124.70 | 124.70 | 119.63 | 121.31 | 656,028 | -4.45(-3.54%) |
May 03, 2021 | 131.39 | 132.00 | 123.79 | 125.76 | 500,177 | -6.44(-4.87%) |
Apr 30, 2021 | 129.86 | 133.12 | 128.50 | 132.20 | 304,700 | +2.10(+1.61%) |
Apr 29, 2021 | 134.08 | 134.37 | 128.30 | 130.10 | 384,079 | -3.63(-2.71%) |
Apr 28, 2021 | 134.55 | 135.54 | 132.79 | 133.73 | 222,011 | -1.93(-1.42%) |
Apr 27, 2021 | 138.98 | 139.77 | 135.35 | 135.66 | 315,737 | -2.05(-1.49%) |
Apr 26, 2021 | 137.09 | 138.10 | 135.32 | 137.71 | 271,188 | -0.30(-0.22%) |
Apr 23, 2021 | 134.33 | 138.28 | 133.28 | 138.01 | 361,400 | +4.30(+3.22%) |
Apr 22, 2021 | 128.98 | 135.87 | 128.98 | 133.71 | 343,671 | +5.10(+3.97%) |
Apr 21, 2021 | 131.08 | 131.98 | 127.59 | 128.61 | 314,866 | -3.39(-2.57%) |
Apr 20, 2021 | 133.67 | 136.20 | 131.10 | 132.00 | 382,001 | -1.09(-0.82%) |
Apr 19, 2021 | 133.16 | 136.21 | 132.74 | 133.09 | 374,857 | -1.96(-1.45%) |
Apr 16, 2021 | 133.38 | 135.72 | 129.39 | 135.05 | 626,800 | +2.03(+1.53%) |
Apr 15, 2021 | 131.90 | 134.50 | 130.83 | 133.02 | 392,899 | +1.76(+1.34%) |
Apr 14, 2021 | 135.00 | 135.48 | 129.74 | 131.26 | 211,930 | -2.32(-1.74%) |
Apr 13, 2021 | 128.36 | 134.44 | 127.65 | 133.58 | 261,993 | +6.27(+4.92%) |
Apr 12, 2021 | 127.01 | 128.85 | 125.00 | 127.31 | 190,488 | -1.25(-0.97%) |
Apr 09, 2021 | 127.53 | 128.79 | 126.13 | 128.56 | 259,200 | -0.04(-0.03%) |
Apr 08, 2021 | 124.68 | 129.42 | 124.22 | 128.60 | 342,834 | +5.53(+4.49%) |
Apr 07, 2021 | 124.58 | 124.80 | 121.02 | 123.07 | 324,659 | -1.22(-0.98%) |
Apr 06, 2021 | 121.91 | 126.29 | 120.04 | 124.29 | 525,214 | +1.29(+1.05%) |
Apr 05, 2021 | 129.31 | 130.43 | 122.22 | 123.00 | 623,271 | -3.74(-2.95%) |
Apr 01, 2021 | 128.60 | 131.32 | 126.55 | 126.74 | 636,900 | +0.00(+0.00%) |
Mar 31, 2021 | 124.01 | 128.20 | 122.61 | 126.74 | 679,525 | +4.45(+3.64%) |
Mar 30, 2021 | 116.48 | 122.86 | 115.02 | 122.29 | 571,668 | +5.79(+4.97%) |
Mar 29, 2021 | 115.05 | 116.79 | 112.50 | 116.50 | 645,601 | +1.55(+1.35%) |
Mar 26, 2021 | 118.06 | 119.03 | 111.04 | 114.95 | 470,300 | -3.98(-3.35%) |
Mar 25, 2021 | 115.18 | 119.11 | 113.65 | 118.93 | 504,722 | +2.88(+2.48%) |
Mar 24, 2021 | 125.33 | 125.64 | 115.01 | 116.05 | 733,457 | -10.36(-8.20%) |
Mar 23, 2021 | 125.94 | 128.63 | 125.01 | 126.41 | 466,882 | +1.00(+0.80%) |
Mar 22, 2021 | 124.86 | 127.95 | 122.19 | 125.41 | 346,812 | +2.21(+1.79%) |
Mar 19, 2021 | 121.70 | 124.57 | 120.82 | 123.20 | 702,300 | +2.70(+2.24%) |
Mar 18, 2021 | 128.91 | 128.91 | 120.01 | 120.50 | 553,157 | -10.41(-7.95%) |
Mar 17, 2021 | 129.31 | 132.10 | 125.53 | 130.91 | 441,846 | -0.93(-0.71%) |
Mar 16, 2021 | 131.50 | 134.96 | 130.82 | 131.84 | 534,482 | +1.65(+1.27%) |
Mar 15, 2021 | 126.64 | 130.49 | 125.89 | 130.19 | 549,970 | +2.47(+1.93%) |
Mar 12, 2021 | 127.63 | 129.20 | 124.15 | 127.72 | 912,300 | -2.66(-2.04%) |
Mar 11, 2021 | 132.63 | 135.50 | 127.22 | 130.38 | 811,178 | -1.43(-1.08%) |
Mar 10, 2021 | 132.97 | 136.95 | 131.02 | 131.81 | 640,058 | +3.18(+2.47%) |
Mar 09, 2021 | 125.46 | 132.37 | 122.84 | 128.63 | 932,187 | +6.73(+5.52%) |
Mar 08, 2021 | 127.28 | 127.49 | 120.50 | 121.90 | 618,617 | -3.20(-2.56%) |
Mar 05, 2021 | 129.31 | 130.71 | 122.99 | 125.10 | 1,243,400 | -4.08(-3.16%) |
Mar 04, 2021 | 131.58 | 135.29 | 122.90 | 129.18 | 1,355,110 | -2.14(-1.63%) |
Mar 03, 2021 | 146.84 | 147.45 | 129.35 | 131.32 | 1,153,683 | -16.81(-11.35%) |
Mar 02, 2021 | 154.52 | 154.91 | 146.38 | 148.13 | 583,038 | -6.00(-3.89%) |
Mar 01, 2021 | 160.34 | 161.53 | 152.77 | 154.13 | 720,378 | -4.23(-2.67%) |
Feb 26, 2021 | 165.41 | 174.59 | 156.74 | 158.36 | 1,005,800 | -2.81(-1.74%) |
Feb 25, 2021 | 170.02 | 174.91 | 159.01 | 161.17 | 586,052 | -9.27(-5.44%) |
Feb 24, 2021 | 169.06 | 171.27 | 164.78 | 170.44 | 251,554 | -0.69(-0.40%) |
Feb 23, 2021 | 165.16 | 174.90 | 156.00 | 171.13 | 511,957 | -2.15(-1.24%) |
Feb 22, 2021 | 186.56 | 186.56 | 170.92 | 173.28 | 583,743 | -15.55(-8.23%) |
Feb 19, 2021 | 187.77 | 194.71 | 186.04 | 188.83 | 293,200 | +2.12(+1.14%) |
Feb 18, 2021 | 178.29 | 188.55 | 175.12 | 186.71 | 509,238 | +7.66(+4.28%) |
Feb 17, 2021 | 188.71 | 189.53 | 177.97 | 179.05 | 660,555 | -8.83(-4.70%) |
Feb 16, 2021 | 184.14 | 196.70 | 184.10 | 187.88 | 651,905 | +3.78(+2.05%) |
Feb 12, 2021 | 181.81 | 186.36 | 178.88 | 184.10 | 223,500 | +2.00(+1.10%) |
Feb 11, 2021 | 179.37 | 183.80 | 177.23 | 182.10 | 417,782 | +2.27(+1.26%) |
Feb 10, 2021 | 178.68 | 185.90 | 171.92 | 179.83 | 602,728 | -3.32(-1.81%) |
Feb 09, 2021 | 185.89 | 189.47 | 181.45 | 183.15 | 435,659 | -1.85(-1.00%) |
Feb 08, 2021 | 186.04 | 186.78 | 183.07 | 185.00 | 486,891 | +0.00(+0.00%) |
Feb 05, 2021 | 187.80 | 189.47 | 184.03 | 185.00 | 377,700 | -1.80(-0.96%) |
Feb 04, 2021 | 183.00 | 188.40 | 182.11 | 186.80 | 314,049 | +3.88(+2.12%) |
Feb 03, 2021 | 184.30 | 187.60 | 181.18 | 182.92 | 255,804 | -0.87(-0.47%) |
Feb 02, 2021 | 179.91 | 188.39 | 177.31 | 183.79 | 694,089 | +4.92(+2.75%) |
Feb 01, 2021 | 178.94 | 180.84 | 175.01 | 178.87 | 373,750 | +0.73(+0.41%) |
Jan 29, 2021 | 178.93 | 181.37 | 170.00 | 178.14 | 523,600 | -2.35(-1.30%) |
Jan 28, 2021 | 179.55 | 183.40 | 171.70 | 180.49 | 727,370 | -0.75(-0.41%) |
Jan 27, 2021 | 170.00 | 188.87 | 168.66 | 181.24 | 1,406,689 | +9.25(+5.38%) |
Jan 26, 2021 | 166.27 | 172.70 | 165.06 | 171.99 | 429,102 | +4.99(+2.99%) |
Jan 25, 2021 | 171.93 | 175.43 | 165.01 | 167.00 | 372,884 | -2.23(-1.32%) |
Jan 22, 2021 | 168.00 | 175.55 | 166.85 | 169.23 | 387,500 | +1.39(+0.83%) |
Jan 21, 2021 | 167.86 | 168.76 | 164.47 | 167.84 | 262,984 | +1.45(+0.87%) |
Jan 20, 2021 | 165.06 | 169.00 | 164.50 | 166.39 | 296,980 | +1.51(+0.92%) |
Jan 19, 2021 | 164.26 | 167.80 | 161.09 | 164.88 | 360,340 | +2.78(+1.71%) |
Jan 15, 2021 | 161.77 | 165.40 | 159.50 | 162.10 | 376,900 | +0.96(+0.60%) |
Jan 14, 2021 | 159.15 | 163.32 | 159.15 | 161.14 | 568,121 | +3.13(+1.98%) |
Jan 13, 2021 | 159.71 | 162.93 | 157.20 | 158.01 | 441,794 | +0.47(+0.30%) |
Jan 12, 2021 | 155.00 | 159.26 | 152.53 | 157.54 | 385,801 | +2.82(+1.82%) |
Jan 11, 2021 | 154.99 | 160.50 | 153.07 | 154.72 | 391,600 | -1.35(-0.86%) |
Jan 08, 2021 | 152.00 | 156.82 | 150.80 | 156.07 | 400,300 | +4.59(+3.03%) |
Jan 07, 2021 | 147.50 | 152.29 | 147.20 | 151.48 | 642,503 | +7.05(+4.88%) |
Jan 06, 2021 | 155.00 | 155.00 | 143.77 | 144.43 | 1,213,236 | -13.29(-8.43%) |
Jan 05, 2021 | 158.00 | 159.54 | 154.98 | 157.72 | 430,181 | -0.75(-0.47%) |
Jan 04, 2021 | 157.36 | 161.00 | 153.00 | 158.47 | 398,545 | +4.80(+3.12%) |
Dec 31, 2020 | 153.67 | 153.67 | 153.67 | 451,742 | -6.57(-4.10%) | |
Dec 30, 2020 | 161.74 | 163.16 | 157.48 | 160.24 | 451,742 | -1.66(-1.03%) |
Dec 29, 2020 | 159.60 | 165.00 | 159.00 | 161.90 | 470,801 | +2.31(+1.45%) |
Dec 28, 2020 | 175.69 | 176.86 | 157.48 | 159.59 | 852,535 | -14.47(-8.31%) |
Dec 24, 2020 | 176.07 | 180.09 | 172.94 | 174.06 | 137,300 | -2.01(-1.14%) |
Dec 23, 2020 | 188.95 | 188.95 | 170.24 | 176.07 | 812,492 | -13.49(-7.12%) |
Dec 22, 2020 | 182.10 | 189.90 | 181.12 | 189.56 | 474,519 | +7.99(+4.40%) |
Dec 21, 2020 | 180.53 | 186.10 | 178.22 | 181.57 | 371,055 | +1.46(+0.81%) |
Dec 18, 2020 | 182.58 | 185.91 | 176.90 | 180.11 | 669,700 | +0.80(+0.45%) |
Dec 17, 2020 | 176.60 | 179.92 | 176.20 | 179.31 | 289,670 | +3.89(+2.22%) |
Dec 16, 2020 | 174.51 | 178.75 | 172.85 | 175.42 | 261,735 | +1.95(+1.12%) |
Dec 15, 2020 | 175.56 | 178.80 | 168.41 | 173.47 | 560,488 | -1.72(-0.98%) |
Dec 14, 2020 | 168.36 | 178.44 | 168.22 | 175.19 | 428,961 | +6.18(+3.66%) |
Dec 11, 2020 | 164.05 | 169.79 | 161.98 | 169.01 | 583,600 | +4.73(+2.88%) |
Dec 10, 2020 | 158.17 | 164.52 | 156.90 | 164.28 | 270,360 | +6.11(+3.86%) |
Dec 09, 2020 | 165.30 | 167.40 | 156.08 | 158.17 | 304,125 | -7.11(-4.30%) |
Dec 08, 2020 | 161.00 | 165.58 | 159.80 | 165.28 | 377,758 | +5.46(+3.42%) |
Dec 07, 2020 | 158.56 | 162.45 | 158.56 | 159.82 | 223,782 | +1.71(+1.08%) |
Dec 04, 2020 | 159.75 | 160.50 | 153.16 | 158.11 | 349,900 | -0.78(-0.49%) |
Dec 03, 2020 | 158.75 | 163.13 | 158.25 | 158.89 | 419,740 | +1.40(+0.89%) |
Dec 02, 2020 | 152.49 | 160.95 | 149.11 | 157.49 | 410,241 | +4.42(+2.89%) |