Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.75 | 74.60 | 69.52 | 70.26 | 4,087,451 | -4.34(-5.82%) |
Nov 29, 2021 | 76.50 | 77.00 | 73.07 | 74.60 | 2,334,079 | -2.12(-2.76%) |
Nov 26, 2021 | 74.81 | 77.75 | 74.62 | 76.72 | 1,830,510 | +1.17(+1.55%) |
Nov 24, 2021 | 73.50 | 76.48 | 72.51 | 75.55 | 1,926,885 | -44.47(-37.05%) |
Nov 23, 2021 | 74.58 | 120.02 | 73.94 | 120.02 | 2,316,423 | +44.39(+58.70%) |
Nov 22, 2021 | 77.75 | 78.44 | 74.65 | 75.63 | 2,791,208 | -1.90(-2.45%) |
Nov 19, 2021 | 77.24 | 79.40 | 76.90 | 77.53 | 3,144,927 | -0.97(-1.24%) |
Nov 18, 2021 | 80.93 | 78.50 | 77.92 | 78.50 | 3,586,638 | -1.97(-2.45%) |
Nov 17, 2021 | 83.24 | 84.50 | 80.12 | 80.47 | 3,016,661 | -3.01(-3.61%) |
Nov 16, 2021 | 83.40 | 84.56 | 81.52 | 83.48 | 2,950,788 | -0.34(-0.41%) |
Nov 15, 2021 | 85.00 | 85.44 | 82.70 | 83.82 | 3,270,695 | -1.33(-1.56%) |
Nov 12, 2021 | 82.07 | 85.29 | 79.80 | 85.15 | 7,167,346 | +3.22(+3.93%) |
Nov 11, 2021 | 80.90 | 83.15 | 76.77 | 81.93 | 20,654,268 | -12.55(-13.28%) |
Nov 10, 2021 | 97.31 | 94.48 | 7,029,861 | -3.51(-3.58%) | ||
Nov 09, 2021 | 97.85 | 98.34 | 96.25 | 97.99 | 2,414,802 | -0.29(-0.30%) |
Nov 08, 2021 | 99.90 | 99.99 | 96.25 | 98.28 | 2,322,012 | -1.49(-1.49%) |
Nov 05, 2021 | 102.00 | 102.60 | 99.12 | 99.77 | 2,242,689 | -2.75(-2.68%) |
Nov 04, 2021 | 104.51 | 107.20 | 102.50 | 102.52 | 2,350,128 | -1.99(-1.90%) |
Nov 03, 2021 | 99.70 | 108.04 | 99.66 | 104.51 | 5,450,260 | +5.32(+5.36%) |
Nov 02, 2021 | 99.84 | 100.17 | 97.27 | 99.19 | 1,876,083 | -0.38(-0.38%) |
Nov 01, 2021 | 99.02 | 99.63 | 97.81 | 99.57 | 1,982,156 | +0.59(+0.60%) |
Oct 29, 2021 | 99.46 | 101.52 | 98.80 | 98.98 | 2,805,456 | -1.20(-1.20%) |
Oct 28, 2021 | 95.50 | 100.20 | 94.80 | 100.18 | 2,613,614 | +4.59(+4.80%) |
Oct 27, 2021 | 94.00 | 99.44 | 93.64 | 95.59 | 3,716,866 | +1.22(+1.29%) |
Oct 26, 2021 | 93.86 | 94.37 | 3,607,496 | -1.63(-1.70%) | ||
Oct 25, 2021 | 94.51 | 96.00 | 92.42 | 96.00 | 4,212,544 | +0.20(+0.21%) |
Oct 22, 2021 | 93.00 | 97.50 | 95.80 | 14,105,868 | -12.82(-11.80%) | |
Oct 21, 2021 | 106.76 | 109.76 | 106.76 | 108.62 | 1,988,363 | +1.52(+1.42%) |
Oct 20, 2021 | 108.01 | 109.64 | 106.89 | 107.10 | 2,162,720 | -0.37(-0.34%) |
Oct 19, 2021 | 107.53 | 108.44 | 105.39 | 107.47 | 1,347,531 | +0.39(+0.36%) |
Oct 18, 2021 | 105.65 | 108.68 | 105.28 | 107.08 | 1,390,115 | +1.44(+1.36%) |
Oct 15, 2021 | 107.02 | 107.49 | 104.99 | 105.64 | 1,314,120 | -1.32(-1.23%) |
Oct 14, 2021 | 107.77 | 109.95 | 106.19 | 106.96 | 3,080,175 | +1.97(+1.88%) |
Oct 13, 2021 | 104.53 | 106.22 | 103.32 | 104.99 | 1,600,566 | +0.35(+0.33%) |
Oct 12, 2021 | 101.72 | 105.44 | 101.50 | 104.64 | 1,932,352 | +2.93(+2.88%) |
Oct 11, 2021 | 100.64 | 103.85 | 100.15 | 101.71 | 1,975,763 | +1.13(+1.12%) |
Oct 08, 2021 | 104.42 | 104.80 | 100.21 | 100.58 | 2,624,089 | -3.83(-3.67%) |
Oct 07, 2021 | 101.50 | 106.01 | 100.76 | 104.41 | 2,330,272 | +3.09(+3.05%) |
Oct 06, 2021 | 100.00 | 101.46 | 98.80 | 101.32 | 2,125,052 | +0.65(+0.65%) |
Oct 05, 2021 | 101.42 | 103.20 | 100.10 | 100.67 | 1,986,303 | -0.45(-0.45%) |
Oct 04, 2021 | 104.40 | 104.58 | 99.90 | 101.12 | 2,782,570 | -3.97(-3.78%) |
Oct 01, 2021 | 106.20 | 106.20 | 104.13 | 105.09 | 1,250,188 | -0.17(-0.16%) |
Sep 30, 2021 | 106.46 | 106.90 | 104.40 | 105.26 | 1,954,550 | -1.06(-1.00%) |
Sep 29, 2021 | 107.36 | 107.82 | 105.85 | 106.32 | 2,546,526 | -1.04(-0.97%) |
Sep 28, 2021 | 113.00 | 114.12 | 105.69 | 107.36 | 3,321,981 | -6.02(-5.31%) |
Sep 27, 2021 | 110.46 | 113.79 | 109.13 | 113.38 | 1,811,409 | +3.69(+3.36%) |
Sep 24, 2021 | 112.75 | 112.83 | 109.51 | 109.69 | 1,852,146 | -3.19(-2.83%) |
Sep 23, 2021 | 114.08 | 115.03 | 112.36 | 112.88 | 1,186,771 | -0.90(-0.79%) |
Sep 22, 2021 | 112.12 | 115.48 | 112.00 | 113.78 | 1,654,091 | +1.55(+1.38%) |
Sep 21, 2021 | 112.81 | 113.87 | 111.69 | 112.23 | 1,310,688 | -0.04(-0.04%) |
Sep 20, 2021 | 110.70 | 115.39 | 109.80 | 112.27 | 2,933,183 | -0.68(-0.60%) |
Sep 17, 2021 | 107.85 | 113.38 | 107.85 | 112.95 | 4,867,118 | +4.70(+4.34%) |
Sep 16, 2021 | 108.14 | 108.44 | 104.02 | 108.25 | 6,209,632 | -2.56(-2.31%) |
Sep 15, 2021 | 110.25 | 111.99 | 108.89 | 110.81 | 2,018,720 | +0.36(+0.33%) |
Sep 14, 2021 | 112.59 | 113.54 | 109.13 | 110.45 | 2,240,242 | -2.49(-2.20%) |
Sep 13, 2021 | 113.56 | 115.30 | 111.17 | 112.94 | 1,781,494 | +0.04(+0.04%) |
Sep 10, 2021 | 114.48 | 116.25 | 112.72 | 112.90 | 1,637,509 | -1.23(-1.08%) |
Sep 09, 2021 | 115.80 | 116.27 | 112.90 | 114.13 | 2,535,982 | +1.58(+1.40%) |
Sep 08, 2021 | 114.00 | 115.60 | 111.73 | 112.55 | 2,019,740 | -1.17(-1.03%) |
Sep 07, 2021 | 115.13 | 115.78 | 113.33 | 113.72 | 2,290,527 | -1.25(-1.09%) |
Sep 03, 2021 | 118.00 | 118.57 | 113.63 | 114.97 | 4,315,315 | -4.77(-3.98%) |
Sep 02, 2021 | 120.53 | 122.27 | 119.35 | 119.74 | 1,223,883 | -1.02(-0.84%) |
Sep 01, 2021 | 119.08 | 122.32 | 119.00 | 120.76 | 1,498,687 | +1.12(+0.94%) |
Aug 31, 2021 | 121.31 | 122.36 | 118.91 | 119.64 | 1,807,683 | -0.66(-0.55%) |
Aug 30, 2021 | 121.46 | 121.85 | 119.10 | 120.30 | 1,169,298 | -1.20(-0.99%) |
Aug 27, 2021 | 120.37 | 123.17 | 119.50 | 121.50 | 1,343,642 | +1.13(+0.94%) |
Aug 26, 2021 | 122.32 | 123.70 | 120.17 | 120.37 | 1,225,708 | -1.95(-1.59%) |
Aug 25, 2021 | 122.44 | 122.55 | 120.19 | 122.32 | 1,650,474 | -1.98(-1.59%) |
Aug 24, 2021 | 120.81 | 124.45 | 120.54 | 124.30 | 2,043,058 | +2.81(+2.31%) |
Aug 23, 2021 | 117.96 | 122.13 | 116.21 | 121.49 | 1,870,935 | +4.14(+3.53%) |
Aug 20, 2021 | 115.06 | 118.98 | 114.59 | 117.35 | 1,600,897 | +2.26(+1.96%) |
Aug 19, 2021 | 118.57 | 119.70 | 114.42 | 115.09 | 1,954,804 | -3.75(-3.16%) |
Aug 18, 2021 | 118.05 | 120.69 | 115.60 | 118.84 | 1,328,509 | +1.14(+0.97%) |
Aug 17, 2021 | 117.20 | 120.22 | 116.38 | 117.70 | 1,865,656 | -1.11(-0.93%) |
Aug 16, 2021 | 120.72 | 120.87 | 116.44 | 118.81 | 2,430,086 | -2.43(-2.00%) |
Aug 13, 2021 | 124.60 | 124.60 | 121.07 | 121.24 | 1,232,725 | -3.19(-2.56%) |
Aug 12, 2021 | 125.00 | 125.49 | 122.22 | 124.43 | 1,339,783 | -0.33(-0.26%) |
Aug 11, 2021 | 126.44 | 127.22 | 124.16 | 124.76 | 1,634,092 | -1.87(-1.48%) |
Aug 10, 2021 | 131.41 | 134.99 | 126.29 | 126.63 | 3,370,632 | -3.69(-2.83%) |
Aug 09, 2021 | 122.25 | 131.00 | 122.25 | 130.32 | 3,166,359 | +6.44(+5.20%) |
Aug 06, 2021 | 118.63 | 125.28 | 116.66 | 123.88 | 4,834,899 | +2.06(+1.69%) |
Aug 05, 2021 | 122.50 | 123.25 | 120.06 | 121.82 | 3,248,351 | -0.98(-0.80%) |
Aug 04, 2021 | 122.72 | 123.50 | 120.35 | 122.80 | 2,005,187 | +0.25(+0.20%) |
Aug 03, 2021 | 124.41 | 124.91 | 121.15 | 122.55 | 1,392,806 | -1.52(-1.23%) |
Aug 02, 2021 | 122.51 | 125.66 | 121.58 | 124.07 | 1,641,810 | +1.37(+1.12%) |
Jul 30, 2021 | 124.00 | 124.95 | 121.70 | 122.70 | 1,433,354 | -1.87(-1.50%) |
Jul 29, 2021 | 126.82 | 128.81 | 124.25 | 124.57 | 1,434,079 | -1.50(-1.19%) |
Jul 28, 2021 | 124.52 | 127.10 | 124.00 | 126.07 | 1,523,392 | +2.65(+2.15%) |
Jul 27, 2021 | 126.00 | 126.25 | 121.00 | 123.42 | 1,512,934 | -2.55(-2.02%) |
Jul 26, 2021 | 126.55 | 128.79 | 124.10 | 125.97 | 1,312,184 | -0.57(-0.45%) |
Jul 23, 2021 | 128.56 | 128.56 | 125.11 | 126.54 | 1,221,477 | -1.56(-1.22%) |
Jul 22, 2021 | 131.00 | 131.39 | 127.25 | 128.10 | 1,324,001 | -2.90(-2.21%) |
Jul 21, 2021 | 131.71 | 134.50 | 130.61 | 131.00 | 1,718,110 | +0.40(+0.31%) |
Jul 20, 2021 | 126.02 | 131.52 | 123.07 | 130.60 | 2,478,369 | +5.08(+4.05%) |
Jul 19, 2021 | 122.80 | 125.57 | 120.72 | 125.52 | 2,041,307 | +0.57(+0.46%) |
Jul 16, 2021 | 129.10 | 129.68 | 124.43 | 124.95 | 2,114,155 | -4.14(-3.21%) |
Jul 15, 2021 | 128.43 | 134.28 | 125.75 | 129.09 | 2,934,556 | +1.12(+0.88%) |
Jul 14, 2021 | 136.51 | 136.99 | 127.58 | 127.97 | 3,440,233 | -8.31(-6.10%) |
Jul 13, 2021 | 138.88 | 139.50 | 135.36 | 136.28 | 1,552,896 | -2.60(-1.87%) |
Jul 12, 2021 | 141.22 | 141.27 | 136.69 | 138.88 | 1,470,186 | -1.44(-1.03%) |
Jul 09, 2021 | 140.80 | 141.85 | 138.20 | 140.32 | 1,432,718 | +1.09(+0.78%) |
Jul 08, 2021 | 137.49 | 142.99 | 137.00 | 139.23 | 2,258,474 | -1.11(-0.79%) |
Jul 07, 2021 | 145.18 | 146.43 | 138.21 | 140.34 | 2,567,288 | -5.22(-3.59%) |
Jul 06, 2021 | 150.33 | 151.26 | 144.18 | 145.56 | 1,984,895 | -5.25(-3.48%) |
Jul 02, 2021 | 152.93 | 153.70 | 149.85 | 150.81 | 1,365,395 | -2.18(-1.42%) |
Jul 01, 2021 | 156.43 | 158.50 | 149.66 | 152.99 | 2,442,751 | -4.50(-2.86%) |
Jun 30, 2021 | 156.01 | 160.28 | 154.51 | 157.49 | 2,651,711 | +1.62(+1.04%) |
Jun 29, 2021 | 155.27 | 157.20 | 151.72 | 155.87 | 2,385,072 | +0.17(+0.11%) |
Jun 28, 2021 | 150.36 | 158.39 | 149.21 | 155.70 | 4,824,451 | +7.69(+5.20%) |
Jun 25, 2021 | 143.78 | 148.25 | 143.21 | 148.01 | 2,482,917 | +4.09(+2.84%) |
Jun 24, 2021 | 143.40 | 145.33 | 141.01 | 143.92 | 3,137,667 | -3.52(-2.39%) |
Jun 23, 2021 | 146.78 | 150.43 | 144.88 | 147.44 | 1,882,323 | -0.38(-0.26%) |
Jun 22, 2021 | 147.30 | 152.08 | 142.79 | 147.82 | 3,216,764 | +0.53(+0.36%) |
Jun 21, 2021 | 145.37 | 147.43 | 142.62 | 147.29 | 1,641,398 | +1.92(+1.32%) |
Jun 18, 2021 | 149.88 | 151.33 | 144.60 | 145.37 | 2,533,203 | -4.24(-2.83%) |
Jun 17, 2021 | 145.13 | 152.87 | 145.12 | 149.61 | 2,624,992 | +1.98(+1.34%) |
Jun 16, 2021 | 145.26 | 150.86 | 144.76 | 147.63 | 3,088,676 | +2.38(+1.64%) |
Jun 15, 2021 | 150.82 | 151.19 | 142.71 | 145.25 | 2,747,240 | -6.28(-4.14%) |
Jun 14, 2021 | 148.59 | 153.43 | 145.64 | 151.53 | 2,809,039 | +2.11(+1.41%) |
Jun 11, 2021 | 147.01 | 149.44 | 144.67 | 149.42 | 2,463,074 | +2.23(+1.52%) |
Jun 10, 2021 | 148.29 | 150.88 | 146.50 | 147.19 | 2,513,809 | -2.96(-1.97%) |
Jun 09, 2021 | 153.10 | 154.35 | 149.66 | 150.15 | 2,553,280 | -2.55(-1.67%) |
Jun 08, 2021 | 152.31 | 157.20 | 147.12 | 152.70 | 4,082,777 | +0.26(+0.17%) |
Jun 07, 2021 | 148.22 | 156.20 | 145.55 | 152.44 | 6,737,972 | +6.89(+4.73%) |
Jun 04, 2021 | 144.49 | 147.76 | 142.00 | 145.55 | 3,027,065 | +2.49(+1.74%) |
Jun 03, 2021 | 145.00 | 149.64 | 140.11 | 143.06 | 4,860,056 | -6.68(-4.46%) |
Jun 02, 2021 | 134.59 | 151.36 | 134.59 | 149.74 | 9,482,593 | +14.55(+10.76%) |
Jun 01, 2021 | 142.90 | 143.36 | 132.13 | 135.19 | 8,619,143 | -10.23(-7.03%) |
May 28, 2021 | 149.98 | 154.40 | 143.00 | 145.42 | 16,995,660 | +2.81(+1.97%) |
May 27, 2021 | 134.39 | 146.80 | 133.54 | 142.61 | 21,698,878 | +15.87(+12.52%) |
May 26, 2021 | 124.00 | 127.88 | 121.27 | 126.74 | 5,561,868 | +7.08(+5.92%) |
May 25, 2021 | 118.09 | 120.09 | 116.90 | 119.66 | 3,441,287 | +2.41(+2.06%) |
May 24, 2021 | 113.72 | 120.25 | 112.97 | 117.25 | 8,860,749 | +10.66(+10.00%) |
May 21, 2021 | 108.60 | 109.36 | 106.46 | 106.59 | 1,550,402 | -0.94(-0.87%) |
May 20, 2021 | 104.18 | 108.88 | 103.81 | 107.53 | 2,632,937 | +3.73(+3.59%) |
May 19, 2021 | 103.25 | 104.44 | 102.00 | 103.80 | 1,809,508 | -0.65(-0.62%) |
May 18, 2021 | 103.30 | 106.20 | 101.90 | 104.45 | 2,792,624 | +1.94(+1.89%) |
May 17, 2021 | 105.71 | 106.00 | 100.42 | 102.51 | 3,896,912 | -2.46(-2.34%) |
May 14, 2021 | 102.93 | 106.25 | 101.91 | 104.97 | 3,431,921 | +3.45(+3.40%) |
May 13, 2021 | 105.00 | 106.95 | 99.86 | 101.52 | 3,323,175 | -3.47(-3.31%) |
May 12, 2021 | 109.38 | 111.00 | 103.88 | 104.99 | 3,692,808 | -4.65(-4.24%) |
May 11, 2021 | 100.89 | 110.70 | 100.82 | 109.64 | 4,696,546 | +2.43(+2.27%) |
May 10, 2021 | 110.28 | 110.42 | 103.16 | 107.21 | 6,429,544 | -3.52(-3.17%) |
May 07, 2021 | 107.73 | 116.88 | 106.91 | 110.72 | 9,339,658 | -8.32(-6.99%) |
May 06, 2021 | 120.03 | 120.47 | 115.46 | 119.04 | 4,834,893 | -2.53(-2.08%) |
May 05, 2021 | 125.51 | 125.74 | 120.20 | 121.57 | 2,473,668 | -3.23(-2.59%) |
May 04, 2021 | 125.28 | 125.70 | 119.66 | 124.80 | 3,702,974 | -1.60(-1.27%) |
May 03, 2021 | 130.52 | 131.32 | 125.01 | 126.40 | 3,246,581 | -5.28(-4.01%) |
Apr 30, 2021 | 131.88 | 134.50 | 131.62 | 131.68 | 1,436,700 | -1.72(-1.29%) |
Apr 29, 2021 | 135.58 | 137.39 | 131.61 | 133.40 | 2,513,215 | -0.82(-0.61%) |
Apr 28, 2021 | 133.97 | 135.80 | 132.67 | 134.22 | 1,444,916 | +0.72(+0.54%) |
Apr 27, 2021 | 131.84 | 134.20 | 131.55 | 133.50 | 2,200,654 | +1.44(+1.09%) |
Apr 26, 2021 | 132.12 | 132.90 | 129.51 | 132.06 | 1,961,650 | +0.64(+0.49%) |
Apr 23, 2021 | 133.04 | 134.88 | 130.90 | 131.42 | 1,875,300 | -1.41(-1.06%) |
Apr 22, 2021 | 133.73 | 136.62 | 132.16 | 132.83 | 1,556,476 | -1.12(-0.84%) |
Apr 21, 2021 | 131.45 | 134.09 | 129.94 | 133.95 | 1,262,085 | +2.47(+1.88%) |
Apr 20, 2021 | 135.25 | 135.58 | 129.05 | 131.48 | 1,857,419 | -3.77(-2.79%) |
Apr 19, 2021 | 136.79 | 137.79 | 133.79 | 135.25 | 1,375,254 | -2.06(-1.50%) |
Apr 16, 2021 | 137.87 | 140.58 | 135.50 | 137.31 | 2,420,500 | +0.16(+0.12%) |
Apr 15, 2021 | 136.64 | 137.79 | 135.02 | 137.15 | 2,308,234 | +1.97(+1.46%) |
Apr 14, 2021 | 136.35 | 138.17 | 134.04 | 135.18 | 2,297,537 | -0.65(-0.48%) |
Apr 13, 2021 | 131.67 | 135.98 | 131.67 | 135.83 | 2,238,567 | +3.57(+2.70%) |
Apr 12, 2021 | 130.99 | 133.06 | 127.40 | 132.26 | 1,920,080 | +1.89(+1.45%) |
Apr 09, 2021 | 134.29 | 134.60 | 129.91 | 130.37 | 2,023,000 | -4.50(-3.34%) |
Apr 08, 2021 | 132.81 | 135.90 | 131.78 | 134.87 | 2,302,509 | +4.58(+3.52%) |
Apr 07, 2021 | 137.51 | 140.70 | 129.91 | 130.29 | 4,764,916 | -3.66(-2.73%) |
Apr 06, 2021 | 131.51 | 136.52 | 131.11 | 133.95 | 3,616,872 | +2.36(+1.79%) |
Apr 05, 2021 | 132.24 | 133.14 | 129.61 | 131.59 | 1,471,247 | +0.21(+0.16%) |
Apr 01, 2021 | 132.01 | 135.32 | 130.75 | 131.38 | 1,566,800 | +1.26(+0.97%) |
Mar 31, 2021 | 127.29 | 131.90 | 125.82 | 130.12 | 2,774,602 | +4.00(+3.17%) |
Mar 30, 2021 | 126.50 | 127.52 | 123.50 | 126.12 | 2,452,481 | -0.54(-0.43%) |
Mar 29, 2021 | 129.70 | 131.08 | 125.44 | 126.66 | 2,269,215 | -3.05(-2.35%) |
Mar 26, 2021 | 130.51 | 132.19 | 126.90 | 129.71 | 2,012,500 | -0.02(-0.02%) |
Mar 25, 2021 | 128.87 | 131.80 | 127.24 | 129.73 | 2,589,280 | -0.48(-0.37%) |
Mar 24, 2021 | 136.00 | 136.77 | 129.65 | 130.21 | 2,872,743 | -6.89(-5.03%) |
Mar 23, 2021 | 139.99 | 139.99 | 135.39 | 137.10 | 1,906,708 | -2.50(-1.79%) |
Mar 22, 2021 | 140.34 | 141.78 | 138.06 | 139.60 | 1,799,782 | +0.21(+0.15%) |
Mar 19, 2021 | 135.59 | 140.39 | 134.82 | 139.39 | 3,253,000 | +5.67(+4.24%) |
Mar 18, 2021 | 138.00 | 138.15 | 132.90 | 133.72 | 3,067,016 | -5.47(-3.93%) |
Mar 17, 2021 | 139.00 | 140.02 | 135.44 | 139.19 | 3,239,381 | +0.02(+0.01%) |
Mar 16, 2021 | 148.01 | 148.32 | 137.01 | 139.17 | 4,001,003 | -8.94(-6.04%) |
Mar 15, 2021 | 143.58 | 150.66 | 143.42 | 148.11 | 3,154,281 | +5.66(+3.97%) |
Mar 12, 2021 | 140.45 | 143.21 | 138.36 | 142.45 | 1,924,700 | -0.36(-0.25%) |
Mar 11, 2021 | 141.11 | 144.55 | 139.07 | 142.81 | 2,903,646 | +4.20(+3.03%) |
Mar 10, 2021 | 142.94 | 143.31 | 137.08 | 138.61 | 2,193,013 | -0.97(-0.69%) |
Mar 09, 2021 | 140.61 | 142.60 | 137.39 | 139.58 | 3,797,274 | +4.28(+3.16%) |
Mar 08, 2021 | 137.56 | 142.79 | 135.04 | 135.30 | 2,765,011 | -3.00(-2.17%) |
Mar 05, 2021 | 136.42 | 138.86 | 125.87 | 138.30 | 4,460,400 | +1.88(+1.38%) |
Mar 04, 2021 | 138.42 | 140.50 | 130.12 | 136.42 | 4,305,072 | -3.07(-2.20%) |
Mar 03, 2021 | 137.74 | 140.22 | 135.33 | 139.49 | 4,944,849 | -0.17(-0.12%) |
Mar 02, 2021 | 152.49 | 155.00 | 139.47 | 139.66 | 5,978,259 | -7.44(-5.06%) |
Mar 01, 2021 | 148.72 | 154.54 | 145.49 | 147.10 | 3,690,487 | +1.62(+1.11%) |
Feb 26, 2021 | 156.00 | 162.78 | 141.72 | 145.48 | 6,909,900 | +1.73(+1.20%) |
Feb 25, 2021 | 152.01 | 153.95 | 142.34 | 143.75 | 4,708,184 | -8.30(-5.46%) |
Feb 24, 2021 | 150.75 | 152.73 | 147.20 | 152.05 | 1,763,038 | +2.63(+1.76%) |
Feb 23, 2021 | 147.66 | 150.54 | 138.95 | 149.42 | 3,584,448 | -1.44(-0.95%) |
Feb 22, 2021 | 160.22 | 160.86 | 150.38 | 150.86 | 3,092,589 | -9.36(-5.84%) |
Feb 19, 2021 | 169.76 | 169.76 | 160.00 | 160.22 | 2,329,700 | -6.87(-4.11%) |
Feb 18, 2021 | 165.21 | 168.33 | 161.34 | 167.09 | 2,282,739 | -0.78(-0.46%) |
Feb 17, 2021 | 173.95 | 174.37 | 165.50 | 167.87 | 2,348,980 | -5.17(-2.99%) |
Feb 16, 2021 | 182.00 | 183.75 | 172.88 | 173.04 | 3,112,541 | -2.41(-1.37%) |
Feb 12, 2021 | 175.18 | 181.80 | 171.61 | 175.45 | 3,135,700 | -0.21(-0.12%) |
Feb 11, 2021 | 172.68 | 176.70 | 166.40 | 175.66 | 3,468,028 | +4.13(+2.41%) |
Feb 10, 2021 | 167.02 | 175.80 | 167.02 | 171.53 | 2,934,856 | +4.87(+2.92%) |
Feb 09, 2021 | 169.42 | 173.30 | 165.84 | 166.66 | 2,251,907 | -2.43(-1.44%) |
Feb 08, 2021 | 170.14 | 171.85 | 166.34 | 169.09 | 2,024,812 | +0.17(+0.10%) |
Feb 05, 2021 | 168.74 | 170.98 | 165.81 | 168.92 | 1,774,900 | -0.33(-0.19%) |
Feb 04, 2021 | 170.66 | 173.49 | 165.32 | 169.25 | 3,281,342 | +0.96(+0.57%) |
Feb 03, 2021 | 165.10 | 170.88 | 164.00 | 168.29 | 3,035,648 | +1.13(+0.68%) |
Feb 02, 2021 | 178.26 | 178.43 | 163.02 | 167.16 | 5,382,678 | -10.81(-6.07%) |
Feb 01, 2021 | 179.63 | 181.00 | 170.83 | 177.97 | 3,044,815 | -0.11(-0.06%) |
Jan 29, 2021 | 179.79 | 189.37 | 177.44 | 178.08 | 3,136,500 | -1.71(-0.95%) |
Jan 28, 2021 | 187.24 | 192.00 | 177.00 | 179.79 | 4,437,743 | -12.29(-6.40%) |
Jan 27, 2021 | 182.80 | 203.44 | 182.30 | 192.08 | 9,664,593 | +5.25(+2.81%) |
Jan 26, 2021 | 218.90 | 221.00 | 183.60 | 186.83 | 33,526,044 | +28.10(+17.70%) |
Jan 25, 2021 | 141.89 | 164.25 | 141.76 | 158.73 | 12,861,155 | +18.03(+12.81%) |
Jan 22, 2021 | 133.96 | 142.93 | 133.03 | 140.70 | 4,353,700 | +6.09(+4.52%) |
Jan 21, 2021 | 136.15 | 137.09 | 132.00 | 134.61 | 2,732,352 | -0.60(-0.44%) |
Jan 20, 2021 | 138.19 | 140.47 | 134.27 | 135.21 | 3,976,136 | -6.43(-4.54%) |
Jan 19, 2021 | 141.16 | 143.46 | 136.51 | 141.64 | 3,385,307 | +1.54(+1.10%) |
Jan 15, 2021 | 138.75 | 143.80 | 135.83 | 140.10 | 5,558,700 | -2.37(-1.66%) |
Jan 14, 2021 | 130.50 | 144.78 | 129.50 | 142.47 | 12,957,472 | +17.12(+13.66%) |
Jan 13, 2021 | 120.93 | 128.81 | 120.21 | 125.35 | 5,689,604 | +4.84(+4.02%) |
Jan 12, 2021 | 117.45 | 120.70 | 116.12 | 120.51 | 3,259,328 | +3.87(+3.32%) |
Jan 11, 2021 | 116.71 | 117.98 | 114.05 | 116.64 | 3,982,633 | -1.46(-1.24%) |
Jan 08, 2021 | 121.20 | 121.49 | 116.74 | 118.10 | 4,443,800 | -2.60(-2.15%) |
Jan 07, 2021 | 119.50 | 121.50 | 116.50 | 120.70 | 4,581,415 | +3.07(+2.61%) |
Jan 06, 2021 | 123.29 | 125.77 | 117.36 | 117.63 | 8,500,942 | -8.44(-6.69%) |
Jan 05, 2021 | 125.55 | 128.88 | 124.32 | 126.07 | 2,368,172 | +0.50(+0.40%) |
Jan 04, 2021 | 125.83 | 126.08 | 121.60 | 125.57 | 2,910,348 | +0.57(+0.46%) |
Dec 31, 2020 | 125.00 | 125.00 | 125.00 | 2,604,683 | -1.49(-1.18%) | |
Dec 30, 2020 | 126.79 | 128.58 | 125.06 | 126.49 | 2,604,683 | +0.59(+0.47%) |
Dec 29, 2020 | 127.77 | 129.92 | 123.88 | 125.90 | 3,485,401 | -0.54(-0.43%) |
Dec 28, 2020 | 136.64 | 137.35 | 126.33 | 126.44 | 5,979,174 | -10.15(-7.43%) |
Dec 24, 2020 | 139.59 | 140.40 | 135.06 | 136.59 | 1,969,700 | -3.33(-2.38%) |
Dec 23, 2020 | 138.71 | 141.17 | 136.14 | 139.92 | 1,788,560 | +1.24(+0.89%) |
Dec 22, 2020 | 140.00 | 141.46 | 136.42 | 138.68 | 2,286,007 | +0.11(+0.08%) |
Dec 21, 2020 | 141.00 | 143.40 | 138.11 | 138.57 | 3,122,256 | -6.16(-4.26%) |
Dec 18, 2020 | 143.23 | 145.79 | 141.90 | 144.73 | 2,686,600 | +1.50(+1.05%) |
Dec 17, 2020 | 140.00 | 143.90 | 138.90 | 143.23 | 2,945,059 | +3.86(+2.77%) |
Dec 16, 2020 | 138.15 | 141.60 | 137.63 | 139.37 | 2,209,232 | +1.76(+1.28%) |
Dec 15, 2020 | 139.72 | 140.45 | 135.13 | 137.61 | 2,425,060 | -0.12(-0.09%) |
Dec 14, 2020 | 139.43 | 142.59 | 136.68 | 137.73 | 3,123,057 | -0.97(-0.70%) |
Dec 11, 2020 | 137.50 | 141.19 | 136.24 | 138.70 | 1,828,700 | +1.24(+0.90%) |
Dec 10, 2020 | 137.32 | 139.01 | 134.54 | 137.46 | 2,206,529 | +0.53(+0.39%) |
Dec 09, 2020 | 141.45 | 147.25 | 136.60 | 136.93 | 4,228,832 | -3.79(-2.69%) |
Dec 08, 2020 | 136.61 | 141.67 | 136.34 | 140.72 | 3,017,878 | +3.78(+2.76%) |
Dec 07, 2020 | 139.00 | 139.78 | 135.66 | 136.94 | 2,821,651 | -2.68(-1.92%) |
Dec 04, 2020 | 140.68 | 140.85 | 137.90 | 139.62 | 1,983,300 | +0.27(+0.19%) |
Dec 03, 2020 | 140.56 | 144.70 | 139.01 | 139.35 | 3,058,592 | +0.82(+0.59%) |
Dec 02, 2020 | 135.65 | 140.00 | 134.66 | 138.53 | 2,091,104 | +1.28(+0.93%) |