Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 165.06 | 166.29 | 161.89 | 162.08 | 2,979,819 | -3.73(-2.25%) |
Nov 29, 2021 | 163.73 | 166.85 | 162.21 | 165.81 | 1,450,344 | +2.08(+1.27%) |
Nov 26, 2021 | 165.72 | 167.60 | 163.36 | 163.73 | 904,749 | -2.82(-1.69%) |
Nov 24, 2021 | 164.21 | 166.64 | 162.73 | 166.55 | 1,160,642 | +2.67(+1.63%) |
Nov 23, 2021 | 161.82 | 164.41 | 161.82 | 163.88 | 1,332,491 | +1.53(+0.94%) |
Nov 22, 2021 | 163.95 | 164.24 | 161.07 | 162.35 | 1,534,418 | -1.59(-0.97%) |
Nov 19, 2021 | 164.75 | 165.40 | 163.07 | 163.94 | 1,657,090 | +0.37(+0.22%) |
Nov 18, 2021 | 164.84 | 163.87 | 163.34 | 163.58 | 1,440,237 | -1.22(-0.74%) |
Nov 17, 2021 | 160.79 | 165.64 | 160.49 | 164.80 | 2,330,510 | +4.01(+2.49%) |
Nov 16, 2021 | 163.51 | 164.41 | 160.60 | 160.79 | 1,603,275 | -2.29(-1.41%) |
Nov 15, 2021 | 161.20 | 163.14 | 160.35 | 163.09 | 1,216,783 | +1.79(+1.11%) |
Nov 12, 2021 | 161.66 | 161.96 | 160.65 | 161.30 | 1,210,754 | +0.11(+0.07%) |
Nov 11, 2021 | 161.05 | 161.47 | 159.37 | 161.19 | 1,483,549 | +0.28(+0.18%) |
Nov 10, 2021 | 161.36 | 160.91 | 1,397,194 | -0.46(-0.28%) | ||
Nov 09, 2021 | 160.60 | 162.02 | 160.26 | 161.36 | 1,926,279 | +0.79(+0.49%) |
Nov 08, 2021 | 161.12 | 161.59 | 158.07 | 160.58 | 1,709,257 | -0.14(-0.09%) |
Nov 05, 2021 | 162.38 | 163.25 | 160.49 | 160.72 | 1,539,131 | -0.82(-0.51%) |
Nov 04, 2021 | 163.43 | 163.84 | 160.97 | 161.54 | 1,505,180 | -1.67(-1.02%) |
Nov 03, 2021 | 163.77 | 164.84 | 161.42 | 163.21 | 1,495,614 | +0.11(+0.07%) |
Nov 02, 2021 | 162.39 | 163.71 | 160.25 | 163.10 | 1,962,089 | +1.15(+0.71%) |
Nov 01, 2021 | 161.52 | 162.27 | 159.50 | 161.95 | 1,948,137 | +1.08(+0.67%) |
Oct 29, 2021 | 161.09 | 163.24 | 159.87 | 160.87 | 2,936,403 | -1.43(-0.88%) |
Oct 28, 2021 | 159.22 | 162.59 | 158.58 | 162.30 | 2,276,472 | +3.26(+2.05%) |
Oct 27, 2021 | 162.17 | 162.76 | 158.77 | 159.04 | 2,786,305 | -1.63(-1.02%) |
Oct 26, 2021 | 158.90 | 161.10 | 160.68 | 1,703,503 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.48 | 159.66 | 157.37 | 158.50 | 2,127,378 | -1.32(-0.83%) |
Oct 22, 2021 | 158.82 | 160.56 | 157.85 | 159.82 | 3,176,596 | +1.05(+0.66%) |
Oct 21, 2021 | 154.49 | 158.93 | 153.05 | 158.77 | 3,252,025 | +2.62(+1.68%) |
Oct 20, 2021 | 154.36 | 156.31 | 154.27 | 156.14 | 2,649,789 | +1.89(+1.23%) |
Oct 19, 2021 | 152.05 | 154.58 | 151.23 | 154.25 | 3,124,730 | +4.52(+3.02%) |
Oct 18, 2021 | 150.43 | 150.72 | 148.78 | 149.73 | 2,031,281 | -0.93(-0.62%) |
Oct 15, 2021 | 153.21 | 153.41 | 149.34 | 150.66 | 2,551,298 | -2.17(-1.42%) |
Oct 14, 2021 | 151.83 | 153.42 | 151.29 | 152.82 | 2,435,848 | +1.39(+0.92%) |
Oct 13, 2021 | 151.09 | 152.00 | 148.39 | 151.43 | 3,148,980 | -0.78(-0.52%) |
Oct 12, 2021 | 151.15 | 152.80 | 150.40 | 152.22 | 1,657,568 | +1.64(+1.09%) |
Oct 11, 2021 | 151.27 | 152.21 | 150.12 | 150.58 | 1,348,162 | -0.95(-0.62%) |
Oct 08, 2021 | 154.13 | 154.13 | 151.21 | 151.52 | 1,089,175 | -2.70(-1.75%) |
Oct 07, 2021 | 156.15 | 157.72 | 153.99 | 154.23 | 1,061,605 | -1.33(-0.85%) |
Oct 06, 2021 | 153.20 | 155.74 | 151.92 | 155.56 | 1,401,641 | +1.69(+1.10%) |
Oct 05, 2021 | 155.07 | 155.33 | 152.71 | 153.87 | 1,697,316 | -1.08(-0.70%) |
Oct 04, 2021 | 153.78 | 155.76 | 153.27 | 154.95 | 1,639,132 | +0.57(+0.37%) |
Oct 01, 2021 | 155.10 | 155.77 | 153.76 | 154.38 | 1,633,494 | -0.27(-0.17%) |
Sep 30, 2021 | 157.38 | 157.68 | 154.48 | 154.65 | 1,908,211 | -2.19(-1.39%) |
Sep 29, 2021 | 156.85 | 157.91 | 155.88 | 156.83 | 1,544,190 | +0.63(+0.41%) |
Sep 28, 2021 | 156.03 | 157.74 | 154.80 | 156.20 | 3,164,557 | -1.95(-1.24%) |
Sep 27, 2021 | 161.38 | 162.39 | 157.88 | 158.15 | 2,413,752 | -4.30(-2.65%) |
Sep 24, 2021 | 164.17 | 164.94 | 161.04 | 162.45 | 1,818,107 | -2.04(-1.24%) |
Sep 23, 2021 | 167.25 | 167.67 | 163.56 | 164.50 | 1,851,342 | -2.77(-1.65%) |
Sep 22, 2021 | 167.92 | 168.52 | 166.99 | 167.26 | 1,096,916 | -0.29(-0.17%) |
Sep 21, 2021 | 167.72 | 169.10 | 167.05 | 167.55 | 1,180,623 | +0.52(+0.31%) |
Sep 20, 2021 | 167.28 | 169.04 | 165.30 | 167.03 | 1,315,917 | -1.20(-0.71%) |
Sep 17, 2021 | 167.81 | 169.38 | 167.38 | 168.22 | 2,805,856 | -0.61(-0.36%) |
Sep 16, 2021 | 168.05 | 169.40 | 166.58 | 168.83 | 1,541,872 | +0.51(+0.30%) |
Sep 15, 2021 | 169.47 | 169.99 | 168.17 | 168.32 | 2,068,288 | -0.54(-0.32%) |
Sep 14, 2021 | 169.41 | 170.26 | 168.23 | 168.86 | 1,802,358 | +0.67(+0.40%) |
Sep 13, 2021 | 168.12 | 169.30 | 167.08 | 168.19 | 2,045,679 | +1.30(+0.78%) |
Sep 10, 2021 | 169.09 | 169.58 | 166.21 | 166.89 | 2,593,039 | -3.63(-2.13%) |
Sep 09, 2021 | 173.67 | 173.91 | 170.40 | 170.52 | 1,711,558 | -3.61(-2.08%) |
Sep 08, 2021 | 171.88 | 174.76 | 171.38 | 174.13 | 1,732,200 | +0.89(+0.51%) |
Sep 07, 2021 | 175.87 | 175.87 | 171.73 | 173.25 | 1,661,507 | -2.62(-1.49%) |
Sep 03, 2021 | 174.99 | 176.00 | 172.36 | 175.87 | 1,490,652 | +0.53(+0.30%) |
Sep 02, 2021 | 175.46 | 175.87 | 173.28 | 175.34 | 1,641,309 | -0.04(-0.03%) |
Sep 01, 2021 | 172.66 | 175.57 | 172.29 | 175.38 | 1,518,589 | +2.89(+1.67%) |
Aug 31, 2021 | 170.26 | 172.72 | 169.25 | 172.50 | 2,283,686 | +2.11(+1.24%) |
Aug 30, 2021 | 169.25 | 170.78 | 168.94 | 170.39 | 1,613,459 | +1.19(+0.70%) |
Aug 27, 2021 | 168.69 | 169.47 | 167.76 | 169.20 | 1,622,599 | +1.10(+0.65%) |
Aug 26, 2021 | 168.88 | 169.93 | 167.85 | 168.10 | 2,020,630 | -0.50(-0.30%) |
Aug 25, 2021 | 170.56 | 170.63 | 168.28 | 168.61 | 1,584,773 | -1.98(-1.16%) |
Aug 24, 2021 | 173.75 | 173.76 | 170.38 | 170.58 | 1,527,972 | -3.04(-1.75%) |
Aug 23, 2021 | 175.53 | 176.07 | 173.28 | 173.62 | 1,507,905 | -1.85(-1.05%) |
Aug 20, 2021 | 175.03 | 177.54 | 174.35 | 175.47 | 1,758,546 | +0.12(+0.07%) |
Aug 19, 2021 | 172.08 | 175.79 | 171.28 | 175.35 | 1,190,025 | +3.41(+1.98%) |
Aug 18, 2021 | 174.12 | 174.13 | 171.88 | 171.94 | 1,411,817 | -2.46(-1.41%) |
Aug 17, 2021 | 172.52 | 175.13 | 172.28 | 174.40 | 1,242,082 | +1.66(+0.96%) |
Aug 16, 2021 | 172.77 | 173.72 | 171.79 | 172.74 | 1,372,966 | +0.16(+0.09%) |
Aug 13, 2021 | 171.88 | 172.69 | 171.14 | 172.57 | 879,150 | +1.30(+0.76%) |
Aug 12, 2021 | 170.40 | 171.90 | 169.69 | 171.27 | 736,283 | +1.20(+0.71%) |
Aug 11, 2021 | 169.98 | 170.81 | 169.23 | 170.07 | 1,028,204 | +0.87(+0.51%) |
Aug 10, 2021 | 172.59 | 172.77 | 169.11 | 169.20 | 1,231,291 | -2.88(-1.67%) |
Aug 09, 2021 | 172.50 | 173.02 | 171.56 | 172.08 | 987,330 | -0.51(-0.30%) |
Aug 06, 2021 | 171.18 | 173.11 | 171.02 | 172.59 | 1,322,260 | +0.30(+0.17%) |
Aug 05, 2021 | 173.63 | 173.66 | 170.68 | 172.29 | 1,266,067 | -0.60(-0.35%) |
Aug 04, 2021 | 173.04 | 173.41 | 170.83 | 172.89 | 1,458,015 | +0.33(+0.19%) |
Aug 03, 2021 | 171.20 | 172.66 | 170.56 | 172.57 | 1,172,130 | +1.47(+0.86%) |
Aug 02, 2021 | 171.72 | 172.89 | 170.73 | 171.09 | 1,247,092 | +0.02(+0.01%) |
Jul 30, 2021 | 171.05 | 172.71 | 170.59 | 171.08 | 2,034,789 | +0.24(+0.14%) |
Jul 29, 2021 | 171.79 | 172.17 | 168.87 | 170.84 | 1,376,857 | -0.10(-0.06%) |
Jul 28, 2021 | 172.63 | 172.63 | 170.03 | 170.94 | 1,085,363 | -1.44(-0.84%) |
Jul 27, 2021 | 170.58 | 172.46 | 169.70 | 172.38 | 1,667,951 | +2.06(+1.21%) |
Jul 26, 2021 | 170.96 | 171.25 | 168.35 | 170.32 | 2,207,396 | -1.07(-0.63%) |
Jul 23, 2021 | 171.15 | 172.46 | 168.92 | 171.40 | 2,513,477 | +1.26(+0.74%) |
Jul 22, 2021 | 169.16 | 172.77 | 167.81 | 170.14 | 3,831,250 | -8.04(-4.51%) |
Jul 21, 2021 | 180.00 | 180.34 | 177.78 | 178.18 | 2,145,247 | -1.93(-1.07%) |
Jul 20, 2021 | 180.03 | 181.29 | 179.03 | 180.11 | 1,324,126 | +1.11(+0.62%) |
Jul 19, 2021 | 179.66 | 181.06 | 177.45 | 179.00 | 1,601,182 | -0.96(-0.53%) |
Jul 16, 2021 | 179.76 | 180.72 | 179.17 | 179.96 | 829,344 | +0.83(+0.46%) |
Jul 15, 2021 | 179.41 | 180.08 | 178.76 | 179.12 | 1,225,972 | +0.24(+0.13%) |
Jul 14, 2021 | 177.93 | 179.54 | 177.33 | 178.88 | 1,369,559 | +1.34(+0.75%) |
Jul 13, 2021 | 178.66 | 180.08 | 177.27 | 177.55 | 1,376,297 | -2.38(-1.32%) |
Jul 12, 2021 | 178.85 | 180.20 | 178.13 | 179.93 | 1,467,164 | +1.21(+0.67%) |
Jul 09, 2021 | 178.46 | 178.85 | 177.22 | 178.72 | 1,346,233 | +0.87(+0.49%) |
Jul 08, 2021 | 177.46 | 179.38 | 176.62 | 177.86 | 1,085,633 | -0.08(-0.04%) |
Jul 07, 2021 | 176.80 | 178.77 | 176.03 | 177.94 | 1,720,466 | +1.06(+0.60%) |
Jul 06, 2021 | 174.56 | 176.95 | 174.20 | 176.87 | 1,787,421 | +2.34(+1.34%) |
Jul 02, 2021 | 173.19 | 174.95 | 172.52 | 174.53 | 1,549,525 | +2.03(+1.18%) |
Jul 01, 2021 | 172.65 | 173.54 | 171.32 | 172.50 | 2,456,794 | -0.36(-0.21%) |
Jun 30, 2021 | 174.14 | 175.61 | 172.66 | 172.86 | 1,855,171 | -1.99(-1.14%) |
Jun 29, 2021 | 175.52 | 176.47 | 174.22 | 174.85 | 1,431,486 | -0.60(-0.34%) |
Jun 28, 2021 | 174.75 | 176.13 | 173.75 | 175.46 | 1,374,777 | +1.33(+0.76%) |
Jun 25, 2021 | 173.63 | 174.66 | 173.43 | 174.13 | 2,253,819 | +0.53(+0.31%) |
Jun 24, 2021 | 174.73 | 175.10 | 172.81 | 173.59 | 1,218,288 | -0.07(-0.04%) |
Jun 23, 2021 | 174.54 | 174.83 | 173.31 | 173.66 | 1,321,326 | -0.98(-0.56%) |
Jun 22, 2021 | 174.70 | 176.51 | 174.64 | 174.65 | 1,576,090 | -0.47(-0.27%) |
Jun 21, 2021 | 172.79 | 175.43 | 171.62 | 175.12 | 1,343,866 | +3.02(+1.76%) |
Jun 18, 2021 | 174.27 | 174.51 | 172.03 | 172.10 | 3,382,748 | -2.32(-1.33%) |
Jun 17, 2021 | 171.26 | 174.59 | 171.02 | 174.42 | 1,400,520 | +2.58(+1.50%) |
Jun 16, 2021 | 173.87 | 174.26 | 171.22 | 171.84 | 1,559,734 | -1.38(-0.80%) |
Jun 15, 2021 | 174.54 | 174.54 | 173.03 | 173.22 | 1,220,476 | -1.39(-0.80%) |
Jun 14, 2021 | 171.88 | 174.77 | 171.49 | 174.61 | 1,193,075 | +2.43(+1.41%) |
Jun 11, 2021 | 176.08 | 176.24 | 171.44 | 172.19 | 2,039,801 | -4.05(-2.30%) |
Jun 10, 2021 | 173.00 | 176.44 | 172.81 | 176.23 | 2,919,116 | +2.77(+1.60%) |
Jun 09, 2021 | 173.61 | 174.32 | 172.42 | 173.46 | 1,926,125 | +0.71(+0.41%) |
Jun 08, 2021 | 174.88 | 175.14 | 172.46 | 172.75 | 1,847,021 | -1.55(-0.89%) |
Jun 07, 2021 | 173.29 | 175.06 | 172.71 | 174.30 | 1,444,181 | +1.17(+0.68%) |
Jun 04, 2021 | 172.42 | 173.51 | 171.71 | 173.13 | 1,151,105 | +1.58(+0.92%) |
Jun 03, 2021 | 171.45 | 171.94 | 170.57 | 171.54 | 1,888,820 | -0.35(-0.20%) |
Jun 02, 2021 | 169.03 | 172.06 | 168.78 | 171.90 | 1,794,369 | +3.34(+1.98%) |
Jun 01, 2021 | 167.86 | 168.60 | 166.80 | 168.56 | 1,604,374 | +1.78(+1.07%) |
May 28, 2021 | 167.22 | 168.59 | 166.76 | 166.78 | 1,799,598 | +0.19(+0.12%) |
May 27, 2021 | 165.52 | 166.79 | 164.83 | 166.59 | 3,301,124 | +0.80(+0.48%) |
May 26, 2021 | 165.64 | 167.10 | 165.15 | 165.79 | 1,750,998 | +0.15(+0.09%) |
May 25, 2021 | 164.24 | 166.33 | 162.94 | 165.64 | 1,701,002 | +1.72(+1.05%) |
May 24, 2021 | 163.75 | 164.70 | 162.96 | 163.91 | 2,147,595 | +0.61(+0.37%) |
May 21, 2021 | 162.67 | 163.77 | 161.91 | 163.31 | 1,780,841 | +0.09(+0.05%) |
May 20, 2021 | 160.23 | 163.80 | 159.73 | 163.22 | 1,338,438 | +3.17(+1.98%) |
May 19, 2021 | 160.33 | 161.30 | 158.12 | 160.05 | 1,478,690 | -0.81(-0.50%) |
May 18, 2021 | 160.18 | 161.84 | 158.64 | 160.86 | 1,835,242 | +0.68(+0.42%) |
May 17, 2021 | 159.22 | 160.89 | 159.13 | 160.18 | 1,361,945 | +0.78(+0.49%) |
May 14, 2021 | 159.02 | 160.17 | 158.55 | 159.40 | 1,634,489 | +1.20(+0.76%) |
May 13, 2021 | 157.63 | 159.37 | 156.78 | 158.20 | 2,004,466 | +0.81(+0.51%) |
May 12, 2021 | 159.85 | 160.13 | 157.30 | 157.39 | 1,605,328 | -2.98(-1.86%) |
May 11, 2021 | 159.94 | 161.06 | 158.91 | 160.38 | 1,434,033 | -0.85(-0.53%) |
May 10, 2021 | 161.34 | 161.86 | 160.90 | 161.23 | 1,649,998 | -0.11(-0.07%) |
May 07, 2021 | 160.60 | 162.19 | 160.15 | 161.34 | 2,298,583 | +2.15(+1.35%) |
May 06, 2021 | 161.26 | 161.26 | 158.29 | 159.19 | 2,433,221 | -2.02(-1.26%) |
May 05, 2021 | 161.76 | 162.41 | 159.90 | 161.22 | 2,192,680 | -0.63(-0.39%) |
May 04, 2021 | 163.89 | 165.36 | 160.31 | 161.85 | 3,370,794 | -3.34(-2.02%) |
May 03, 2021 | 166.41 | 166.47 | 164.72 | 165.20 | 1,605,875 | -1.20(-0.72%) |
Apr 30, 2021 | 164.88 | 166.86 | 164.71 | 166.40 | 1,488,441 | +0.97(+0.59%) |
Apr 29, 2021 | 164.05 | 165.78 | 162.73 | 165.43 | 1,561,072 | +2.44(+1.50%) |
Apr 28, 2021 | 163.01 | 163.74 | 162.50 | 162.99 | 1,246,684 | +0.40(+0.24%) |
Apr 27, 2021 | 164.38 | 164.38 | 162.07 | 162.59 | 1,538,787 | -1.20(-0.73%) |
Apr 26, 2021 | 164.96 | 164.98 | 162.49 | 163.79 | 1,570,658 | -0.95(-0.58%) |
Apr 23, 2021 | 162.95 | 165.58 | 162.54 | 164.74 | 1,486,964 | +2.61(+1.61%) |
Apr 22, 2021 | 161.50 | 163.68 | 159.92 | 162.13 | 2,240,305 | +1.16(+0.72%) |
Apr 21, 2021 | 161.91 | 162.53 | 160.00 | 160.96 | 1,683,933 | -0.10(-0.06%) |
Apr 20, 2021 | 158.83 | 162.39 | 158.49 | 161.06 | 2,159,876 | +2.01(+1.26%) |
Apr 19, 2021 | 158.77 | 159.27 | 157.25 | 159.05 | 1,584,571 | +0.97(+0.61%) |
Apr 16, 2021 | 158.42 | 158.72 | 156.92 | 158.09 | 1,579,793 | +0.13(+0.08%) |
Apr 15, 2021 | 155.53 | 158.10 | 155.42 | 157.95 | 2,547,954 | +3.33(+2.15%) |
Apr 14, 2021 | 155.89 | 157.24 | 154.33 | 154.63 | 1,777,683 | -1.25(-0.80%) |
Apr 13, 2021 | 155.98 | 157.83 | 155.44 | 155.88 | 1,674,284 | -0.38(-0.24%) |
Apr 12, 2021 | 154.46 | 156.33 | 153.83 | 156.26 | 1,619,289 | +2.03(+1.31%) |
Apr 09, 2021 | 154.28 | 155.44 | 153.47 | 154.23 | 1,580,247 | -0.45(-0.29%) |
Apr 08, 2021 | 156.05 | 156.77 | 154.62 | 154.68 | 1,825,240 | -0.45(-0.29%) |
Apr 07, 2021 | 155.42 | 156.04 | 153.92 | 155.13 | 2,158,851 | -0.32(-0.20%) |
Apr 06, 2021 | 156.17 | 156.17 | 153.91 | 155.45 | 1,989,482 | -0.72(-0.46%) |
Apr 05, 2021 | 153.90 | 156.41 | 153.57 | 156.17 | 2,279,168 | +2.62(+1.71%) |
Apr 01, 2021 | 152.27 | 153.66 | 151.10 | 153.54 | 2,062,684 | +2.05(+1.35%) |
Mar 31, 2021 | 150.52 | 152.16 | 149.45 | 151.49 | 2,629,595 | +1.00(+0.67%) |
Mar 30, 2021 | 153.01 | 153.01 | 150.28 | 150.49 | 2,307,188 | -3.56(-2.31%) |
Mar 29, 2021 | 152.51 | 154.32 | 151.14 | 154.05 | 2,632,864 | +1.53(+1.00%) |
Mar 26, 2021 | 149.00 | 152.69 | 147.71 | 152.51 | 2,120,972 | +5.10(+3.46%) |
Mar 25, 2021 | 147.49 | 148.03 | 146.45 | 147.41 | 1,687,391 | -0.17(-0.11%) |
Mar 24, 2021 | 147.93 | 148.74 | 145.72 | 147.58 | 2,108,501 | -0.89(-0.60%) |
Mar 23, 2021 | 147.78 | 149.76 | 146.70 | 148.47 | 2,578,222 | +0.70(+0.48%) |
Mar 22, 2021 | 145.76 | 149.44 | 145.76 | 147.76 | 2,731,331 | +2.00(+1.37%) |
Mar 19, 2021 | 145.62 | 148.16 | 144.77 | 145.76 | 4,676,433 | +0.38(+0.26%) |
Mar 18, 2021 | 144.25 | 145.84 | 142.67 | 145.39 | 1,774,430 | +0.20(+0.14%) |
Mar 17, 2021 | 145.03 | 146.10 | 143.69 | 145.18 | 2,539,498 | -0.08(-0.05%) |
Mar 16, 2021 | 142.57 | 145.76 | 141.84 | 145.26 | 2,947,169 | +3.09(+2.17%) |
Mar 15, 2021 | 139.27 | 142.60 | 138.84 | 142.17 | 2,995,142 | +2.52(+1.80%) |
Mar 12, 2021 | 135.39 | 139.81 | 134.62 | 139.66 | 2,705,782 | +3.76(+2.77%) |
Mar 11, 2021 | 133.07 | 136.68 | 132.83 | 135.90 | 2,943,437 | +3.32(+2.50%) |
Mar 10, 2021 | 132.04 | 133.19 | 130.89 | 132.58 | 2,131,695 | +0.79(+0.60%) |
Mar 09, 2021 | 129.49 | 132.43 | 129.32 | 131.80 | 2,903,014 | +3.73(+2.91%) |
Mar 08, 2021 | 130.98 | 131.67 | 127.78 | 128.07 | 3,884,351 | -2.95(-2.25%) |
Mar 05, 2021 | 130.84 | 131.77 | 127.53 | 131.02 | 4,324,780 | +0.89(+0.68%) |
Mar 04, 2021 | 129.98 | 133.36 | 129.62 | 130.13 | 3,297,130 | +0.53(+0.41%) |
Mar 03, 2021 | 133.83 | 133.89 | 129.58 | 129.60 | 2,971,010 | -4.05(-3.03%) |
Mar 02, 2021 | 134.22 | 134.82 | 132.43 | 133.65 | 2,799,242 | -0.50(-0.37%) |
Mar 01, 2021 | 136.42 | 137.85 | 134.04 | 134.15 | 2,519,752 | -1.76(-1.30%) |
Feb 26, 2021 | 139.62 | 140.05 | 135.80 | 135.91 | 4,143,712 | -3.37(-2.42%) |
Feb 25, 2021 | 140.51 | 141.97 | 137.78 | 139.28 | 2,705,220 | -1.39(-0.99%) |
Feb 24, 2021 | 140.49 | 141.46 | 139.85 | 140.66 | 1,984,591 | -0.38(-0.27%) |
Feb 23, 2021 | 145.11 | 145.11 | 141.05 | 141.05 | 2,972,983 | -3.21(-2.23%) |
Feb 22, 2021 | 143.99 | 145.10 | 142.43 | 144.26 | 3,938,938 | -0.42(-0.29%) |
Feb 19, 2021 | 144.36 | 145.19 | 143.78 | 144.68 | 5,192,303 | +0.78(+0.55%) |
Feb 18, 2021 | 142.18 | 144.25 | 141.80 | 143.89 | 1,998,741 | +1.54(+1.09%) |
Feb 17, 2021 | 140.58 | 142.56 | 140.49 | 142.35 | 1,798,483 | +1.02(+0.72%) |
Feb 16, 2021 | 143.38 | 143.88 | 140.20 | 141.33 | 3,610,971 | -2.18(-1.52%) |
Feb 12, 2021 | 141.67 | 143.72 | 140.93 | 143.51 | 2,520,630 | +2.15(+1.52%) |
Feb 11, 2021 | 141.27 | 142.85 | 140.36 | 141.36 | 2,675,875 | -0.94(-0.66%) |
Feb 10, 2021 | 143.81 | 144.40 | 142.13 | 142.30 | 1,657,590 | -0.80(-0.56%) |
Feb 09, 2021 | 140.86 | 143.43 | 140.58 | 143.10 | 3,525,434 | +2.70(+1.92%) |
Feb 08, 2021 | 141.34 | 141.40 | 137.17 | 140.40 | 2,927,345 | -1.19(-0.84%) |
Feb 05, 2021 | 142.67 | 142.74 | 141.29 | 141.59 | 2,513,066 | -0.76(-0.53%) |
Feb 04, 2021 | 141.91 | 143.67 | 140.69 | 142.35 | 2,308,035 | -0.03(-0.02%) |
Feb 03, 2021 | 143.59 | 143.98 | 140.80 | 142.37 | 2,522,959 | -2.14(-1.48%) |
Feb 02, 2021 | 144.05 | 145.82 | 143.32 | 144.51 | 1,842,599 | +1.17(+0.82%) |
Feb 01, 2021 | 139.62 | 143.58 | 137.91 | 143.34 | 2,174,830 | +4.37(+3.15%) |
Jan 29, 2021 | 136.24 | 139.53 | 135.35 | 138.97 | 2,944,765 | +0.99(+0.71%) |
Jan 28, 2021 | 137.39 | 140.41 | 136.88 | 137.98 | 2,890,606 | -1.53(-1.09%) |
Jan 27, 2021 | 142.03 | 142.23 | 138.84 | 139.51 | 2,137,176 | -3.12(-2.18%) |
Jan 26, 2021 | 140.10 | 143.37 | 139.28 | 142.63 | 2,157,165 | +2.23(+1.59%) |
Jan 25, 2021 | 139.66 | 141.63 | 139.19 | 140.39 | 1,970,223 | +1.72(+1.24%) |
Jan 22, 2021 | 138.66 | 139.33 | 137.84 | 138.67 | 1,567,500 | -0.37(-0.26%) |
Jan 21, 2021 | 138.00 | 139.43 | 137.09 | 139.04 | 1,710,269 | +0.24(+0.18%) |
Jan 20, 2021 | 139.23 | 140.89 | 138.11 | 138.80 | 1,914,560 | -0.29(-0.21%) |
Jan 19, 2021 | 138.63 | 139.62 | 137.02 | 139.08 | 3,233,244 | +1.87(+1.36%) |
Jan 15, 2021 | 135.06 | 137.84 | 134.40 | 137.22 | 2,793,035 | +2.17(+1.61%) |
Jan 14, 2021 | 134.46 | 136.23 | 133.00 | 135.04 | 4,449,193 | +1.81(+1.36%) |
Jan 13, 2021 | 131.25 | 133.46 | 131.19 | 133.24 | 1,669,959 | +1.95(+1.48%) |
Jan 12, 2021 | 132.99 | 133.50 | 130.14 | 131.29 | 2,639,877 | -2.27(-1.70%) |
Jan 11, 2021 | 134.17 | 135.03 | 132.60 | 133.56 | 1,859,343 | -0.87(-0.65%) |
Jan 08, 2021 | 134.22 | 135.37 | 133.81 | 134.43 | 2,787,763 | +1.41(+1.06%) |
Jan 07, 2021 | 131.81 | 133.74 | 131.55 | 133.03 | 2,938,455 | +0.89(+0.67%) |
Jan 06, 2021 | 134.91 | 134.96 | 132.06 | 132.14 | 3,104,937 | -3.65(-2.69%) |
Jan 05, 2021 | 135.44 | 137.03 | 135.17 | 135.78 | 2,728,235 | +0.53(+0.39%) |
Jan 04, 2021 | 138.18 | 138.80 | 134.70 | 135.25 | 2,542,784 | -3.66(-2.63%) |
Dec 31, 2020 | 138.91 | 138.91 | 138.91 | 1,501,348 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.12 | 137.16 | 135.85 | 136.47 | 1,501,348 | +0.51(+0.37%) |
Dec 29, 2020 | 137.00 | 137.85 | 135.41 | 135.96 | 2,030,119 | -0.38(-0.28%) |
Dec 28, 2020 | 134.68 | 136.41 | 133.88 | 136.34 | 1,996,543 | +1.96(+1.46%) |
Dec 24, 2020 | 133.40 | 134.63 | 133.14 | 134.38 | 597,869 | +1.34(+1.01%) |
Dec 23, 2020 | 134.56 | 135.58 | 132.99 | 133.04 | 2,265,404 | -0.90(-0.67%) |
Dec 22, 2020 | 133.25 | 134.64 | 132.63 | 133.94 | 2,576,736 | +0.20(+0.15%) |
Dec 21, 2020 | 133.03 | 134.03 | 131.95 | 133.74 | 2,776,160 | -0.48(-0.36%) |
Dec 18, 2020 | 135.10 | 135.95 | 132.71 | 134.21 | 6,789,371 | -1.69(-1.25%) |
Dec 17, 2020 | 136.37 | 137.46 | 135.27 | 135.91 | 5,535,091 | +1.42(+1.06%) |
Dec 16, 2020 | 136.02 | 137.22 | 133.96 | 134.49 | 4,911,393 | -1.13(-0.83%) |
Dec 15, 2020 | 135.51 | 136.13 | 134.69 | 135.61 | 3,540,859 | +0.19(+0.14%) |
Dec 14, 2020 | 137.79 | 138.66 | 135.18 | 135.42 | 3,107,618 | -1.01(-0.74%) |
Dec 11, 2020 | 137.09 | 137.49 | 135.10 | 136.43 | 3,123,761 | +0.40(+0.29%) |
Dec 10, 2020 | 137.04 | 138.05 | 135.41 | 136.03 | 2,482,303 | -1.01(-0.74%) |
Dec 09, 2020 | 138.91 | 139.24 | 135.74 | 137.04 | 3,500,320 | -2.54(-1.82%) |
Dec 08, 2020 | 140.86 | 141.68 | 139.32 | 139.59 | 2,778,145 | -0.97(-0.69%) |
Dec 07, 2020 | 140.89 | 142.76 | 139.61 | 140.56 | 2,348,711 | -0.91(-0.64%) |
Dec 04, 2020 | 145.29 | 145.31 | 141.06 | 141.47 | 2,913,876 | -3.41(-2.35%) |
Dec 03, 2020 | 143.80 | 145.86 | 143.80 | 144.88 | 2,149,719 | +0.52(+0.36%) |
Dec 02, 2020 | 147.12 | 147.57 | 143.91 | 144.36 | 1,726,670 | -3.43(-2.32%) |