Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 149.00 | 151.26 | 141.29 | 141.62 | 3,798,074 | -9.33(-6.18%) |
Nov 29, 2021 | 148.01 | 152.26 | 143.51 | 150.95 | 1,117,656 | +3.40(+2.30%) |
Nov 26, 2021 | 152.38 | 154.93 | 146.39 | 147.55 | 726,250 | +2.20(+1.51%) |
Nov 24, 2021 | 141.86 | 146.76 | 139.81 | 145.35 | 783,002 | +2.72(+1.91%) |
Nov 23, 2021 | 147.70 | 150.20 | 140.17 | 142.63 | 1,111,332 | -6.23(-4.19%) |
Nov 22, 2021 | 161.06 | 163.25 | 145.92 | 148.86 | 1,360,405 | -13.35(-8.23%) |
Nov 19, 2021 | 166.82 | 171.05 | 161.94 | 162.21 | 837,386 | -4.39(-2.64%) |
Nov 18, 2021 | 173.07 | 168.10 | 166.60 | 166.60 | 870,442 | -7.67(-4.40%) |
Nov 17, 2021 | 182.00 | 184.60 | 174.01 | 174.27 | 584,988 | -7.25(-3.99%) |
Nov 16, 2021 | 182.50 | 185.52 | 179.34 | 181.52 | 510,199 | -2.35(-1.28%) |
Nov 15, 2021 | 193.35 | 194.47 | 182.51 | 183.87 | 651,608 | -8.58(-4.46%) |
Nov 12, 2021 | 185.42 | 192.51 | 184.26 | 192.45 | 1,054,190 | +10.29(+5.65%) |
Nov 11, 2021 | 180.45 | 186.28 | 175.50 | 182.16 | 1,198,116 | -4.39(-2.35%) |
Nov 10, 2021 | 191.40 | 173.93 | 186.55 | 3,189,646 | +25.55(+15.87%) | |
Nov 09, 2021 | 163.20 | 167.01 | 160.75 | 161.00 | 1,862,110 | +0.50(+0.31%) |
Nov 08, 2021 | 159.00 | 164.40 | 158.27 | 160.50 | 1,057,524 | +2.23(+1.41%) |
Nov 05, 2021 | 164.18 | 165.43 | 155.39 | 158.27 | 1,074,759 | -5.83(-3.55%) |
Nov 04, 2021 | 166.00 | 166.62 | 164.01 | 164.10 | 797,749 | -1.05(-0.64%) |
Nov 03, 2021 | 168.30 | 168.71 | 164.34 | 165.15 | 740,488 | -3.95(-2.34%) |
Nov 02, 2021 | 173.40 | 173.46 | 165.62 | 169.10 | 780,675 | -4.25(-2.45%) |
Nov 01, 2021 | 170.14 | 173.60 | 172.06 | 173.35 | 472,793 | +3.00(+1.76%) |
Oct 29, 2021 | 172.01 | 174.09 | 169.84 | 170.35 | 552,076 | -3.67(-2.11%) |
Oct 28, 2021 | 171.46 | 175.61 | 167.27 | 174.02 | 769,037 | -2.93(-1.66%) |
Oct 27, 2021 | 183.99 | 183.82 | 173.81 | 176.95 | 840,001 | -7.05(-3.83%) |
Oct 26, 2021 | 188.49 | 183.00 | 184.00 | 455,613 | -4.49(-2.38%) | |
Oct 25, 2021 | 188.82 | 190.69 | 184.44 | 188.49 | 520,552 | +1.49(+0.80%) |
Oct 22, 2021 | 184.75 | 187.14 | 181.37 | 187.00 | 417,155 | +1.72(+0.93%) |
Oct 21, 2021 | 186.53 | 190.49 | 184.25 | 185.28 | 911,668 | -7.53(-3.91%) |
Oct 20, 2021 | 197.31 | 199.69 | 187.74 | 192.81 | 625,771 | -3.22(-1.64%) |
Oct 19, 2021 | 197.12 | 198.02 | 193.60 | 196.03 | 325,077 | +1.01(+0.52%) |
Oct 18, 2021 | 193.11 | 196.80 | 190.85 | 195.02 | 423,325 | +3.61(+1.89%) |
Oct 15, 2021 | 189.00 | 193.22 | 186.16 | 191.41 | 479,014 | +3.13(+1.66%) |
Oct 14, 2021 | 188.48 | 191.34 | 184.65 | 188.28 | 643,602 | +3.04(+1.64%) |
Oct 13, 2021 | 179.30 | 186.25 | 179.30 | 185.24 | 487,175 | +6.41(+3.58%) |
Oct 12, 2021 | 174.90 | 179.97 | 174.10 | 178.83 | 386,813 | +5.07(+2.92%) |
Oct 11, 2021 | 177.15 | 180.69 | 173.50 | 173.76 | 392,728 | -3.88(-2.18%) |
Oct 08, 2021 | 183.24 | 185.82 | 175.31 | 177.64 | 520,352 | -4.32(-2.37%) |
Oct 07, 2021 | 180.20 | 187.03 | 179.14 | 181.96 | 439,513 | +4.35(+2.45%) |
Oct 06, 2021 | 173.35 | 178.98 | 173.30 | 177.61 | 705,246 | +1.90(+1.08%) |
Oct 05, 2021 | 177.50 | 179.63 | 172.13 | 175.71 | 605,024 | -1.45(-0.82%) |
Oct 04, 2021 | 181.31 | 184.22 | 172.40 | 177.16 | 534,783 | -7.06(-3.83%) |
Oct 01, 2021 | 182.67 | 186.08 | 180.01 | 184.22 | 417,550 | +1.54(+0.84%) |
Sep 30, 2021 | 178.62 | 185.72 | 177.95 | 182.68 | 490,763 | +5.06(+2.85%) |
Sep 29, 2021 | 184.59 | 187.21 | 177.31 | 177.62 | 620,694 | -5.02(-2.75%) |
Sep 28, 2021 | 194.99 | 194.99 | 182.27 | 182.64 | 769,979 | -15.47(-7.81%) |
Sep 27, 2021 | 200.74 | 201.08 | 191.49 | 198.11 | 555,681 | -4.87(-2.40%) |
Sep 24, 2021 | 205.57 | 206.71 | 198.20 | 202.98 | 615,525 | -4.97(-2.39%) |
Sep 23, 2021 | 209.46 | 209.74 | 200.29 | 207.95 | 538,791 | +0.14(+0.07%) |
Sep 22, 2021 | 204.01 | 210.55 | 202.57 | 207.81 | 508,855 | +3.10(+1.51%) |
Sep 21, 2021 | 199.55 | 209.80 | 197.33 | 204.71 | 727,222 | +8.38(+4.27%) |
Sep 20, 2021 | 191.00 | 198.00 | 191.00 | 196.33 | 786,293 | -3.98(-1.99%) |
Sep 17, 2021 | 196.21 | 201.88 | 195.11 | 200.31 | 890,048 | +5.59(+2.87%) |
Sep 16, 2021 | 187.20 | 196.12 | 187.00 | 194.72 | 553,609 | +6.03(+3.20%) |
Sep 15, 2021 | 190.77 | 190.77 | 183.38 | 188.69 | 417,589 | -1.30(-0.68%) |
Sep 14, 2021 | 188.00 | 193.69 | 188.00 | 189.99 | 482,169 | +0.82(+0.43%) |
Sep 13, 2021 | 180.00 | 195.65 | 178.68 | 189.17 | 1,391,260 | +8.70(+4.82%) |
Sep 10, 2021 | 184.50 | 186.10 | 180.00 | 180.47 | 526,651 | -3.39(-1.84%) |
Sep 09, 2021 | 179.88 | 184.30 | 178.56 | 183.86 | 527,069 | +2.42(+1.33%) |
Sep 08, 2021 | 182.00 | 183.39 | 174.43 | 181.44 | 535,902 | -1.01(-0.55%) |
Sep 07, 2021 | 184.51 | 186.14 | 181.00 | 182.45 | 413,901 | -1.45(-0.79%) |
Sep 03, 2021 | 183.45 | 186.42 | 180.50 | 183.90 | 399,457 | +0.85(+0.46%) |
Sep 02, 2021 | 179.64 | 185.50 | 178.51 | 183.05 | 608,657 | +4.48(+2.51%) |
Sep 01, 2021 | 179.70 | 183.92 | 178.05 | 178.57 | 412,062 | -0.94(-0.52%) |
Aug 31, 2021 | 182.15 | 182.45 | 176.26 | 179.51 | 508,684 | -3.43(-1.87%) |
Aug 30, 2021 | 178.15 | 186.74 | 178.15 | 182.94 | 854,943 | +4.76(+2.67%) |
Aug 27, 2021 | 177.94 | 179.42 | 175.00 | 178.18 | 596,913 | +0.23(+0.13%) |
Aug 26, 2021 | 175.00 | 180.13 | 174.19 | 177.95 | 600,634 | +3.30(+1.89%) |
Aug 25, 2021 | 172.28 | 180.75 | 172.00 | 174.65 | 710,970 | +2.03(+1.18%) |
Aug 24, 2021 | 165.45 | 173.00 | 165.06 | 172.62 | 577,752 | +7.85(+4.76%) |
Aug 23, 2021 | 165.58 | 168.49 | 164.10 | 164.77 | 670,160 | +0.44(+0.27%) |
Aug 20, 2021 | 161.70 | 167.60 | 161.22 | 164.33 | 491,625 | +2.95(+1.83%) |
Aug 19, 2021 | 159.80 | 165.50 | 158.50 | 161.38 | 582,528 | -0.89(-0.55%) |
Aug 18, 2021 | 164.00 | 165.15 | 160.30 | 162.27 | 500,522 | -1.89(-1.15%) |
Aug 17, 2021 | 164.00 | 165.50 | 159.50 | 164.16 | 1,044,757 | -2.57(-1.54%) |
Aug 16, 2021 | 172.12 | 172.92 | 163.10 | 166.73 | 758,807 | -4.83(-2.82%) |
Aug 13, 2021 | 171.99 | 175.25 | 169.31 | 171.56 | 560,332 | -0.52(-0.30%) |
Aug 12, 2021 | 170.01 | 173.30 | 168.31 | 172.08 | 530,582 | +0.24(+0.14%) |
Aug 11, 2021 | 172.51 | 173.15 | 166.86 | 171.84 | 981,660 | -0.43(-0.25%) |
Aug 10, 2021 | 179.55 | 182.95 | 171.54 | 172.27 | 996,213 | -6.18(-3.46%) |
Aug 09, 2021 | 168.49 | 182.37 | 165.45 | 178.45 | 1,792,108 | +9.93(+5.89%) |
Aug 06, 2021 | 176.76 | 180.00 | 167.60 | 168.52 | 2,728,736 | -6.54(-3.74%) |
Aug 05, 2021 | 181.00 | 183.97 | 171.63 | 175.06 | 5,761,687 | -55.52(-24.08%) |
Aug 04, 2021 | 230.60 | 238.88 | 229.63 | 230.58 | 544,042 | +0.46(+0.20%) |
Aug 03, 2021 | 233.55 | 236.26 | 225.32 | 230.12 | 592,474 | -3.52(-1.51%) |
Aug 02, 2021 | 250.33 | 250.33 | 232.68 | 233.64 | 679,243 | -15.27(-6.13%) |
Jul 30, 2021 | 248.86 | 250.84 | 238.17 | 248.91 | 690,864 | -7.83(-3.05%) |
Jul 29, 2021 | 253.86 | 262.90 | 253.33 | 256.74 | 527,869 | -1.86(-0.72%) |
Jul 28, 2021 | 246.17 | 258.90 | 246.01 | 258.60 | 676,500 | +13.79(+5.63%) |
Jul 27, 2021 | 240.67 | 247.24 | 229.59 | 244.81 | 825,975 | +3.77(+1.56%) |
Jul 26, 2021 | 239.03 | 245.64 | 236.01 | 241.04 | 390,448 | +0.24(+0.10%) |
Jul 23, 2021 | 232.91 | 242.68 | 230.45 | 240.80 | 385,659 | +7.89(+3.39%) |
Jul 22, 2021 | 235.70 | 238.40 | 227.51 | 232.91 | 337,137 | -1.46(-0.62%) |
Jul 21, 2021 | 225.96 | 235.90 | 223.64 | 234.37 | 390,935 | +8.41(+3.72%) |
Jul 20, 2021 | 218.90 | 227.16 | 211.16 | 225.96 | 473,550 | +8.34(+3.83%) |
Jul 19, 2021 | 198.41 | 219.40 | 197.50 | 217.62 | 613,662 | +13.44(+6.58%) |
Jul 16, 2021 | 210.12 | 214.24 | 203.68 | 204.18 | 458,819 | -5.61(-2.67%) |
Jul 15, 2021 | 217.09 | 221.64 | 208.15 | 209.79 | 739,995 | -6.81(-3.14%) |
Jul 14, 2021 | 231.04 | 232.86 | 214.21 | 216.60 | 669,002 | -14.34(-6.21%) |
Jul 13, 2021 | 231.96 | 237.75 | 229.11 | 230.94 | 296,028 | -2.86(-1.22%) |
Jul 12, 2021 | 243.81 | 246.18 | 233.55 | 233.80 | 375,933 | -7.02(-2.92%) |
Jul 09, 2021 | 236.35 | 242.76 | 234.32 | 240.82 | 244,686 | +2.64(+1.11%) |
Jul 08, 2021 | 229.95 | 240.00 | 224.00 | 238.18 | 525,739 | -2.87(-1.19%) |
Jul 07, 2021 | 246.14 | 247.74 | 238.53 | 241.05 | 433,517 | -0.77(-0.32%) |
Jul 06, 2021 | 241.77 | 250.70 | 239.72 | 241.82 | 485,312 | +0.82(+0.34%) |
Jul 02, 2021 | 241.26 | 244.85 | 238.35 | 241.00 | 261,996 | +0.94(+0.39%) |
Jul 01, 2021 | 244.74 | 247.71 | 236.37 | 240.06 | 407,449 | -2.43(-1.00%) |
Jun 30, 2021 | 247.25 | 247.99 | 240.67 | 242.49 | 617,831 | -9.66(-3.83%) |
Jun 29, 2021 | 252.00 | 257.41 | 249.62 | 252.15 | 479,423 | +1.53(+0.61%) |
Jun 28, 2021 | 244.90 | 251.92 | 244.90 | 250.62 | 493,795 | +7.20(+2.96%) |
Jun 25, 2021 | 247.00 | 248.00 | 233.38 | 243.42 | 580,286 | -2.97(-1.21%) |
Jun 24, 2021 | 242.00 | 251.39 | 240.72 | 246.39 | 941,772 | +8.39(+3.53%) |
Jun 23, 2021 | 232.02 | 241.84 | 232.02 | 238.00 | 522,102 | +7.01(+3.03%) |
Jun 22, 2021 | 228.00 | 233.33 | 227.00 | 230.99 | 658,880 | +3.04(+1.33%) |
Jun 21, 2021 | 226.00 | 230.69 | 216.63 | 227.95 | 623,220 | +1.26(+0.56%) |
Jun 18, 2021 | 212.00 | 227.31 | 211.78 | 226.69 | 1,210,863 | +15.28(+7.23%) |
Jun 17, 2021 | 196.97 | 211.41 | 196.97 | 211.41 | 616,094 | +11.93(+5.98%) |
Jun 16, 2021 | 197.99 | 203.00 | 195.15 | 199.48 | 425,785 | +1.94(+0.98%) |
Jun 15, 2021 | 205.25 | 206.00 | 197.49 | 197.54 | 385,194 | -6.02(-2.96%) |
Jun 14, 2021 | 204.11 | 208.71 | 203.50 | 203.56 | 374,033 | -1.83(-0.89%) |
Jun 11, 2021 | 204.42 | 207.10 | 202.57 | 205.39 | 303,907 | +1.48(+0.73%) |
Jun 10, 2021 | 203.41 | 205.80 | 200.16 | 203.91 | 317,795 | +1.22(+0.60%) |
Jun 09, 2021 | 211.25 | 212.75 | 202.48 | 202.69 | 595,021 | -7.55(-3.59%) |
Jun 08, 2021 | 207.04 | 212.44 | 205.49 | 210.24 | 523,560 | +5.91(+2.89%) |
Jun 07, 2021 | 197.05 | 205.63 | 194.69 | 204.33 | 369,398 | +6.54(+3.31%) |
Jun 04, 2021 | 199.43 | 203.14 | 197.14 | 197.79 | 324,981 | +0.25(+0.13%) |
Jun 03, 2021 | 204.28 | 208.53 | 195.70 | 197.54 | 674,246 | -11.13(-5.33%) |
Jun 02, 2021 | 204.19 | 209.67 | 203.42 | 208.67 | 413,609 | +2.60(+1.26%) |
Jun 01, 2021 | 206.50 | 208.30 | 198.97 | 206.07 | 771,073 | +0.76(+0.37%) |
May 28, 2021 | 200.11 | 207.03 | 199.11 | 205.31 | 889,805 | +8.18(+4.15%) |
May 27, 2021 | 193.75 | 202.35 | 188.32 | 197.13 | 974,616 | +4.53(+2.35%) |
May 26, 2021 | 192.16 | 197.38 | 190.59 | 192.60 | 407,718 | +2.90(+1.53%) |
May 25, 2021 | 190.82 | 193.65 | 186.66 | 189.70 | 502,238 | +0.14(+0.07%) |
May 24, 2021 | 185.00 | 191.66 | 182.16 | 189.56 | 654,652 | +6.46(+3.53%) |
May 21, 2021 | 187.01 | 187.01 | 180.65 | 183.10 | 527,692 | +0.84(+0.46%) |
May 20, 2021 | 173.79 | 183.91 | 173.00 | 182.26 | 753,278 | +10.44(+6.08%) |
May 19, 2021 | 164.00 | 171.82 | 163.00 | 171.82 | 511,638 | +0.75(+0.44%) |
May 18, 2021 | 175.48 | 175.48 | 169.97 | 171.07 | 748,586 | +1.16(+0.68%) |
May 17, 2021 | 169.71 | 171.30 | 164.81 | 169.91 | 538,762 | +0.21(+0.12%) |
May 14, 2021 | 160.77 | 171.41 | 159.00 | 169.70 | 929,676 | +11.73(+7.43%) |
May 13, 2021 | 169.48 | 169.48 | 152.27 | 157.97 | 1,195,309 | -8.68(-5.21%) |
May 12, 2021 | 170.07 | 176.67 | 164.35 | 166.65 | 733,378 | -9.91(-5.61%) |
May 11, 2021 | 157.96 | 177.33 | 155.00 | 176.56 | 1,022,080 | +9.38(+5.61%) |
May 10, 2021 | 177.00 | 178.00 | 166.04 | 167.18 | 1,005,217 | -13.15(-7.29%) |
May 07, 2021 | 181.44 | 190.02 | 178.42 | 180.33 | 737,385 | +0.53(+0.29%) |
May 06, 2021 | 185.00 | 185.00 | 168.00 | 179.80 | 1,538,578 | -4.08(-2.22%) |
May 05, 2021 | 188.31 | 196.23 | 180.75 | 183.88 | 1,069,487 | -7.79(-4.06%) |
May 04, 2021 | 195.00 | 196.00 | 188.00 | 191.67 | 971,648 | -8.77(-4.38%) |
May 03, 2021 | 209.06 | 210.00 | 199.16 | 200.44 | 631,134 | -7.63(-3.67%) |
Apr 30, 2021 | 213.00 | 216.25 | 206.28 | 208.07 | 524,200 | -7.12(-3.31%) |
Apr 29, 2021 | 222.25 | 223.79 | 210.34 | 215.19 | 608,084 | -7.47(-3.35%) |
Apr 28, 2021 | 219.57 | 226.92 | 213.00 | 222.66 | 340,464 | -1.59(-0.71%) |
Apr 27, 2021 | 227.80 | 230.71 | 223.00 | 224.25 | 322,348 | -0.83(-0.37%) |
Apr 26, 2021 | 218.99 | 225.25 | 217.00 | 225.08 | 402,503 | +5.82(+2.65%) |
Apr 23, 2021 | 215.69 | 223.00 | 215.69 | 219.26 | 392,300 | +1.89(+0.87%) |
Apr 22, 2021 | 219.50 | 224.00 | 213.20 | 217.37 | 492,805 | +0.00(+0.00%) |
Apr 21, 2021 | 204.43 | 217.87 | 202.65 | 217.37 | 425,086 | +8.75(+4.19%) |
Apr 20, 2021 | 209.50 | 214.00 | 203.41 | 208.62 | 692,887 | -3.41(-1.61%) |
Apr 19, 2021 | 209.94 | 217.96 | 204.46 | 212.03 | 695,342 | -4.14(-1.92%) |
Apr 16, 2021 | 227.90 | 228.00 | 214.05 | 216.17 | 684,300 | -12.04(-5.28%) |
Apr 15, 2021 | 227.36 | 233.60 | 224.59 | 228.21 | 433,443 | +6.77(+3.06%) |
Apr 14, 2021 | 234.25 | 235.98 | 220.49 | 221.44 | 592,514 | -11.26(-4.84%) |
Apr 13, 2021 | 229.00 | 238.83 | 227.83 | 232.70 | 566,171 | +6.04(+2.66%) |
Apr 12, 2021 | 223.75 | 228.35 | 220.09 | 226.66 | 348,160 | +0.01(+0.00%) |
Apr 09, 2021 | 226.70 | 228.80 | 221.00 | 226.65 | 380,100 | -2.45(-1.07%) |
Apr 08, 2021 | 225.10 | 231.12 | 219.27 | 229.10 | 549,723 | +10.14(+4.63%) |
Apr 07, 2021 | 219.31 | 226.55 | 217.06 | 218.96 | 342,366 | -3.62(-1.63%) |
Apr 06, 2021 | 212.73 | 228.07 | 212.73 | 222.58 | 412,223 | +4.96(+2.28%) |
Apr 05, 2021 | 230.66 | 232.01 | 212.39 | 217.62 | 576,281 | -7.46(-3.31%) |
Apr 01, 2021 | 225.65 | 232.26 | 219.60 | 225.08 | 704,100 | +7.90(+3.64%) |
Mar 31, 2021 | 205.65 | 220.80 | 204.38 | 217.18 | 886,567 | +16.72(+8.34%) |
Mar 30, 2021 | 191.05 | 200.75 | 183.91 | 200.46 | 656,223 | +7.69(+3.99%) |
Mar 29, 2021 | 199.00 | 203.40 | 189.51 | 192.77 | 677,103 | -9.11(-4.51%) |
Mar 26, 2021 | 205.78 | 209.64 | 192.20 | 201.88 | 692,100 | -1.44(-0.71%) |
Mar 25, 2021 | 194.75 | 205.82 | 190.54 | 203.32 | 986,014 | +0.44(+0.22%) |
Mar 24, 2021 | 223.41 | 223.41 | 201.88 | 202.88 | 811,542 | -17.90(-8.11%) |
Mar 23, 2021 | 225.87 | 229.50 | 219.00 | 220.78 | 400,317 | -4.72(-2.09%) |
Mar 22, 2021 | 226.20 | 229.00 | 219.00 | 225.50 | 585,028 | +0.57(+0.25%) |
Mar 19, 2021 | 215.50 | 227.09 | 212.00 | 224.93 | 831,900 | +8.87(+4.11%) |
Mar 18, 2021 | 233.15 | 233.63 | 214.15 | 216.06 | 1,112,050 | -22.83(-9.56%) |
Mar 17, 2021 | 226.73 | 243.41 | 225.21 | 238.89 | 650,663 | +2.19(+0.93%) |
Mar 16, 2021 | 243.04 | 252.00 | 229.02 | 236.70 | 902,730 | -4.61(-1.91%) |
Mar 15, 2021 | 246.01 | 247.00 | 238.00 | 241.31 | 634,819 | -2.57(-1.05%) |
Mar 12, 2021 | 231.00 | 244.89 | 226.03 | 243.88 | 762,600 | -1.99(-0.81%) |
Mar 11, 2021 | 244.00 | 251.63 | 237.68 | 245.87 | 1,296,215 | +16.18(+7.04%) |
Mar 10, 2021 | 240.43 | 248.50 | 225.74 | 229.69 | 1,514,077 | +0.39(+0.17%) |
Mar 09, 2021 | 215.96 | 231.30 | 211.60 | 229.30 | 1,284,378 | +32.89(+16.75%) |
Mar 08, 2021 | 225.00 | 231.92 | 195.82 | 196.41 | 1,694,959 | -21.67(-9.94%) |
Mar 05, 2021 | 229.11 | 232.88 | 195.32 | 218.08 | 2,030,100 | -7.82(-3.46%) |
Mar 04, 2021 | 250.60 | 253.23 | 214.30 | 225.90 | 2,226,459 | -17.09(-7.03%) |
Mar 03, 2021 | 269.50 | 270.81 | 239.01 | 242.99 | 1,682,771 | -36.45(-13.04%) |
Mar 02, 2021 | 290.00 | 294.81 | 279.42 | 279.44 | 804,070 | -10.30(-3.55%) |
Mar 01, 2021 | 279.50 | 292.38 | 277.06 | 289.74 | 1,238,834 | +19.77(+7.32%) |
Feb 26, 2021 | 271.67 | 277.67 | 255.04 | 269.97 | 986,900 | +5.91(+2.24%) |
Feb 25, 2021 | 277.00 | 289.62 | 259.44 | 264.06 | 1,101,608 | -15.42(-5.52%) |
Feb 24, 2021 | 277.00 | 283.33 | 266.75 | 279.48 | 880,795 | +3.31(+1.20%) |
Feb 23, 2021 | 255.08 | 278.99 | 235.05 | 276.17 | 2,151,046 | -2.02(-0.73%) |
Feb 22, 2021 | 300.00 | 304.55 | 275.00 | 278.19 | 2,162,157 | -40.51(-12.71%) |
Feb 19, 2021 | 310.00 | 325.89 | 304.40 | 318.70 | 1,374,200 | +15.58(+5.14%) |
Feb 18, 2021 | 301.52 | 305.52 | 286.03 | 303.12 | 1,669,590 | -3.14(-1.03%) |
Feb 17, 2021 | 310.24 | 316.76 | 296.43 | 306.26 | 1,510,878 | -13.78(-4.31%) |
Feb 16, 2021 | 332.29 | 336.00 | 310.00 | 320.04 | 1,370,340 | -3.06(-0.95%) |
Feb 12, 2021 | 307.50 | 324.46 | 298.95 | 323.10 | 1,404,200 | +20.19(+6.67%) |
Feb 11, 2021 | 286.52 | 308.22 | 283.50 | 302.91 | 1,424,151 | +21.02(+7.46%) |
Feb 10, 2021 | 297.39 | 298.37 | 273.00 | 281.89 | 1,253,213 | -4.98(-1.74%) |
Feb 09, 2021 | 280.00 | 293.45 | 280.00 | 286.87 | 979,646 | +7.37(+2.64%) |
Feb 08, 2021 | 277.67 | 286.45 | 273.66 | 279.50 | 1,060,423 | +5.21(+1.90%) |
Feb 05, 2021 | 267.45 | 274.47 | 258.01 | 274.29 | 1,259,000 | +12.28(+4.69%) |
Feb 04, 2021 | 245.42 | 279.71 | 237.09 | 262.01 | 3,565,074 | +19.48(+8.03%) |
Feb 03, 2021 | 239.99 | 244.78 | 233.33 | 242.53 | 1,098,637 | +9.17(+3.93%) |
Feb 02, 2021 | 230.89 | 235.06 | 225.79 | 233.36 | 948,795 | +7.48(+3.31%) |
Feb 01, 2021 | 212.00 | 225.98 | 209.00 | 225.88 | 957,443 | +19.37(+9.38%) |
Jan 29, 2021 | 216.80 | 219.88 | 203.00 | 206.51 | 1,239,000 | -11.09(-5.10%) |
Jan 28, 2021 | 211.29 | 224.09 | 206.21 | 217.60 | 1,087,519 | +8.84(+4.23%) |
Jan 27, 2021 | 206.86 | 216.72 | 199.02 | 208.76 | 1,436,865 | -5.85(-2.73%) |
Jan 26, 2021 | 231.17 | 233.00 | 214.17 | 214.61 | 2,060,336 | -21.00(-8.91%) |
Jan 25, 2021 | 247.75 | 251.64 | 225.14 | 235.61 | 1,376,040 | -8.14(-3.34%) |
Jan 22, 2021 | 239.01 | 247.96 | 238.63 | 243.75 | 596,800 | +2.08(+0.86%) |
Jan 21, 2021 | 239.14 | 244.45 | 236.41 | 241.67 | 803,374 | +4.58(+1.93%) |
Jan 20, 2021 | 243.36 | 244.79 | 232.81 | 237.09 | 1,145,261 | -3.19(-1.33%) |
Jan 19, 2021 | 258.00 | 260.00 | 229.79 | 240.28 | 2,580,438 | -26.85(-10.05%) |
Jan 15, 2021 | 284.00 | 285.56 | 262.51 | 267.13 | 1,441,600 | -2.92(-1.08%) |
Jan 14, 2021 | 256.83 | 273.51 | 254.90 | 270.05 | 1,213,645 | +15.63(+6.14%) |
Jan 13, 2021 | 253.86 | 257.66 | 250.10 | 254.42 | 659,122 | +0.56(+0.22%) |
Jan 12, 2021 | 238.94 | 259.78 | 238.00 | 253.86 | 1,403,397 | +21.67(+9.33%) |
Jan 11, 2021 | 223.48 | 237.11 | 216.27 | 232.19 | 853,047 | +2.19(+0.95%) |
Jan 08, 2021 | 226.46 | 236.38 | 222.93 | 230.00 | 1,036,200 | +9.50(+4.31%) |
Jan 07, 2021 | 212.90 | 221.30 | 212.90 | 220.50 | 890,101 | +9.89(+4.70%) |
Jan 06, 2021 | 205.30 | 215.38 | 204.00 | 210.61 | 902,025 | -3.82(-1.78%) |
Jan 05, 2021 | 198.19 | 215.18 | 198.00 | 214.43 | 964,678 | +15.68(+7.89%) |
Jan 04, 2021 | 197.38 | 202.45 | 192.81 | 198.75 | 987,627 | +3.65(+1.87%) |
Dec 31, 2020 | 195.10 | 195.10 | 195.10 | 883,347 | -10.31(-5.02%) | |
Dec 30, 2020 | 200.00 | 207.83 | 195.96 | 205.41 | 883,347 | +7.43(+3.75%) |
Dec 29, 2020 | 199.21 | 200.69 | 190.81 | 197.98 | 871,780 | +3.83(+1.97%) |
Dec 28, 2020 | 216.00 | 217.78 | 191.81 | 194.15 | 1,811,083 | -17.41(-8.23%) |
Dec 24, 2020 | 216.93 | 217.62 | 208.01 | 211.56 | 396,500 | -4.72(-2.18%) |
Dec 23, 2020 | 225.61 | 227.97 | 212.19 | 216.28 | 769,788 | -7.10(-3.18%) |
Dec 22, 2020 | 224.16 | 228.49 | 213.29 | 223.38 | 975,408 | +1.51(+0.68%) |
Dec 21, 2020 | 209.98 | 228.21 | 207.61 | 221.87 | 1,552,145 | +12.58(+6.01%) |
Dec 18, 2020 | 205.00 | 213.50 | 200.68 | 209.29 | 1,169,900 | +4.67(+2.28%) |
Dec 17, 2020 | 202.59 | 205.13 | 196.72 | 204.62 | 871,121 | +2.61(+1.29%) |
Dec 16, 2020 | 198.54 | 204.79 | 190.29 | 202.01 | 1,270,353 | -3.84(-1.87%) |
Dec 15, 2020 | 206.00 | 210.75 | 203.61 | 205.85 | 599,769 | -0.74(-0.36%) |
Dec 14, 2020 | 203.06 | 207.79 | 202.49 | 206.59 | 807,940 | +5.20(+2.58%) |
Dec 11, 2020 | 200.26 | 205.39 | 195.03 | 201.39 | 677,100 | +1.70(+0.85%) |
Dec 10, 2020 | 184.00 | 200.41 | 181.03 | 199.69 | 1,096,562 | +8.93(+4.68%) |
Dec 09, 2020 | 199.00 | 200.98 | 187.25 | 190.76 | 863,417 | -6.15(-3.12%) |
Dec 08, 2020 | 200.00 | 200.00 | 191.01 | 196.91 | 1,213,774 | -3.59(-1.79%) |
Dec 07, 2020 | 203.50 | 205.54 | 200.11 | 200.50 | 825,738 | -4.42(-2.16%) |
Dec 04, 2020 | 207.90 | 209.27 | 203.51 | 204.92 | 594,700 | -2.08(-1.00%) |
Dec 03, 2020 | 202.95 | 210.33 | 201.21 | 207.00 | 946,782 | +7.11(+3.56%) |
Dec 02, 2020 | 193.60 | 202.02 | 187.21 | 199.89 | 740,794 | +3.00(+1.52%) |