Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.23 | 179.47 | 177.50 | 178.09 | 63,840 | -0.60(-0.34%) |
Oct 28, 2021 | 177.22 | 178.99 | 177.21 | 178.69 | 67,933 | +1.80(+1.02%) |
Oct 27, 2021 | 179.07 | 179.42 | 176.79 | 176.89 | 81,754 | -2.96(-1.65%) |
Oct 26, 2021 | 180.09 | 179.85 | 161,555 | +0.24(+0.13%) | ||
Oct 25, 2021 | 178.95 | 180.41 | 178.13 | 179.61 | 100,425 | +1.85(+1.04%) |
Oct 22, 2021 | 178.39 | 179.53 | 177.76 | 177.76 | 72,065 | -0.02(-0.01%) |
Oct 21, 2021 | 177.38 | 177.82 | 175.97 | 177.78 | 102,141 | -0.57(-0.32%) |
Oct 20, 2021 | 176.87 | 178.56 | 176.42 | 178.35 | 129,154 | +1.72(+0.97%) |
Oct 19, 2021 | 177.04 | 177.04 | 175.58 | 176.64 | 111,872 | +0.38(+0.22%) |
Oct 18, 2021 | 174.80 | 176.49 | 174.56 | 176.26 | 94,708 | +0.14(+0.08%) |
Oct 15, 2021 | 176.85 | 177.24 | 175.98 | 176.11 | 346,027 | +0.72(+0.41%) |
Oct 14, 2021 | 173.40 | 175.69 | 173.03 | 175.40 | 94,999 | +3.72(+2.17%) |
Oct 13, 2021 | 171.60 | 172.14 | 169.75 | 171.68 | 154,706 | +1.03(+0.61%) |
Oct 12, 2021 | 170.38 | 171.28 | 170.13 | 170.64 | 57,380 | +0.49(+0.29%) |
Oct 11, 2021 | 170.69 | 172.65 | 170.15 | 170.15 | 85,834 | +0.28(+0.16%) |
Oct 08, 2021 | 171.39 | 171.39 | 169.69 | 169.88 | 85,216 | -0.99(-0.58%) |
Oct 07, 2021 | 170.24 | 172.68 | 170.24 | 170.86 | 89,257 | +2.16(+1.28%) |
Oct 06, 2021 | 167.50 | 168.70 | 165.70 | 168.70 | 133,521 | -0.62(-0.37%) |
Oct 05, 2021 | 168.25 | 170.15 | 167.18 | 169.32 | 133,629 | +1.56(+0.93%) |
Oct 04, 2021 | 168.76 | 169.80 | 166.85 | 167.76 | 118,294 | -0.89(-0.53%) |
Oct 01, 2021 | 166.68 | 169.37 | 165.35 | 168.65 | 189,379 | +2.69(+1.62%) |
Sep 30, 2021 | 169.14 | 169.67 | 165.98 | 165.96 | 102,873 | -2.50(-1.48%) |
Sep 29, 2021 | 169.47 | 169.47 | 168.42 | 168.46 | 65,073 | -0.73(-0.43%) |
Sep 28, 2021 | 170.85 | 171.02 | 168.88 | 169.19 | 70,926 | -2.09(-1.22%) |
Sep 27, 2021 | 169.90 | 171.93 | 169.90 | 171.28 | 68,078 | +1.81(+1.07%) |
Sep 24, 2021 | 168.76 | 170.41 | 168.76 | 169.47 | 285,139 | -0.20(-0.12%) |
Sep 23, 2021 | 168.52 | 170.80 | 168.40 | 169.67 | 76,182 | +2.55(+1.52%) |
Sep 22, 2021 | 166.72 | 168.85 | 166.72 | 167.12 | 113,852 | +1.73(+1.04%) |
Sep 21, 2021 | 167.16 | 167.16 | 164.40 | 165.39 | 95,492 | -0.48(-0.29%) |
Sep 20, 2021 | 165.28 | 166.38 | 163.62 | 165.87 | 178,484 | -3.41(-2.01%) |
Sep 17, 2021 | 171.65 | 171.76 | 168.76 | 169.28 | 88,395 | -3.50(-2.03%) |
Sep 16, 2021 | 174.23 | 174.23 | 171.48 | 172.78 | 70,155 | -2.08(-1.19%) |
Sep 15, 2021 | 173.21 | 175.04 | 173.15 | 174.85 | 61,332 | +2.16(+1.25%) |
Sep 14, 2021 | 175.40 | 175.40 | 172.35 | 172.70 | 64,164 | -2.03(-1.16%) |
Sep 13, 2021 | 176.23 | 176.44 | 173.69 | 174.73 | 91,777 | -0.05(-0.03%) |
Sep 10, 2021 | 176.10 | 176.95 | 174.70 | 174.78 | 63,309 | -0.29(-0.16%) |
Sep 09, 2021 | 174.49 | 176.23 | 174.49 | 175.06 | 54,131 | -0.01(-0.01%) |
Sep 08, 2021 | 176.18 | 176.28 | 174.39 | 175.07 | 131,130 | -1.72(-0.97%) |
Sep 07, 2021 | 177.54 | 177.54 | 176.64 | 176.79 | 76,909 | -1.36(-0.77%) |
Sep 03, 2021 | 179.09 | 179.55 | 178.06 | 178.16 | 87,284 | -1.02(-0.57%) |
Sep 02, 2021 | 178.69 | 179.64 | 178.66 | 179.18 | 58,751 | +1.11(+0.62%) |
Sep 01, 2021 | 178.27 | 178.84 | 176.20 | 178.07 | 81,228 | -0.33(-0.18%) |
Aug 31, 2021 | 178.83 | 178.86 | 177.75 | 178.39 | 86,685 | -0.63(-0.35%) |
Aug 30, 2021 | 180.17 | 180.40 | 179.02 | 179.02 | 75,998 | -0.37(-0.21%) |
Aug 27, 2021 | 177.52 | 179.93 | 177.52 | 179.40 | 67,868 | +2.78(+1.58%) |
Aug 26, 2021 | 177.76 | 178.16 | 176.44 | 176.61 | 101,310 | -1.42(-0.80%) |
Aug 25, 2021 | 176.91 | 178.61 | 176.03 | 178.03 | 73,019 | +0.86(+0.48%) |
Aug 24, 2021 | 176.71 | 177.66 | 176.56 | 177.17 | 83,891 | +1.39(+0.79%) |
Aug 23, 2021 | 175.07 | 176.18 | 174.75 | 175.78 | 103,493 | +1.75(+1.00%) |
Aug 20, 2021 | 172.93 | 174.35 | 172.88 | 174.03 | 86,163 | +1.15(+0.67%) |
Aug 19, 2021 | 172.68 | 173.80 | 172.04 | 172.88 | 136,722 | -2.14(-1.22%) |
Aug 18, 2021 | 176.08 | 177.28 | 174.93 | 175.02 | 62,827 | -1.71(-0.97%) |
Aug 17, 2021 | 177.94 | 177.96 | 174.73 | 176.72 | 84,327 | -2.26(-1.26%) |
Aug 16, 2021 | 178.87 | 179.34 | 177.03 | 178.99 | 79,384 | -1.08(-0.60%) |
Aug 13, 2021 | 180.39 | 180.46 | 179.80 | 180.06 | 64,404 | +0.06(+0.03%) |
Aug 12, 2021 | 180.25 | 180.44 | 178.18 | 180.00 | 143,112 | -0.31(-0.17%) |
Aug 11, 2021 | 179.00 | 180.44 | 178.31 | 180.31 | 306,586 | +2.48(+1.39%) |
Aug 10, 2021 | 174.87 | 178.33 | 174.87 | 177.83 | 118,652 | +2.90(+1.66%) |
Aug 09, 2021 | 174.54 | 175.24 | 173.58 | 174.93 | 68,388 | +0.07(+0.04%) |
Aug 06, 2021 | 173.46 | 175.20 | 173.31 | 174.87 | 83,544 | +2.44(+1.42%) |
Aug 05, 2021 | 173.12 | 174.23 | 172.32 | 172.42 | 64,411 | -0.04(-0.02%) |
Aug 04, 2021 | 173.97 | 174.65 | 172.47 | 172.46 | 85,790 | -2.41(-1.38%) |
Aug 03, 2021 | 173.08 | 174.87 | 171.51 | 174.87 | 89,199 | +1.82(+1.05%) |
Aug 02, 2021 | 175.80 | 177.10 | 172.99 | 173.05 | 230,745 | -2.04(-1.17%) |
Jul 30, 2021 | 174.31 | 176.40 | 174.31 | 175.09 | 118,293 | +0.35(+0.20%) |
Jul 29, 2021 | 173.73 | 175.47 | 173.73 | 174.74 | 91,005 | +2.23(+1.29%) |
Jul 28, 2021 | 171.75 | 173.11 | 170.51 | 172.51 | 80,238 | +0.73(+0.43%) |
Jul 27, 2021 | 170.52 | 172.47 | 169.09 | 171.78 | 86,429 | +0.12(+0.07%) |
Jul 26, 2021 | 170.44 | 171.80 | 170.17 | 171.65 | 96,540 | +1.66(+0.98%) |
Jul 23, 2021 | 169.97 | 170.20 | 168.22 | 169.99 | 120,371 | +1.02(+0.60%) |
Jul 22, 2021 | 169.44 | 169.44 | 167.77 | 168.97 | 80,063 | -0.25(-0.15%) |
Jul 21, 2021 | 168.55 | 169.91 | 168.39 | 169.22 | 96,020 | +1.95(+1.17%) |
Jul 20, 2021 | 164.72 | 168.33 | 164.34 | 167.26 | 136,073 | +2.27(+1.38%) |
Jul 19, 2021 | 165.78 | 165.87 | 163.76 | 164.99 | 362,316 | -3.80(-2.25%) |
Jul 16, 2021 | 171.99 | 171.99 | 168.52 | 168.79 | 102,912 | -2.96(-1.72%) |
Jul 15, 2021 | 170.85 | 172.88 | 170.85 | 171.75 | 132,091 | -0.04(-0.02%) |
Jul 14, 2021 | 172.86 | 174.19 | 171.39 | 171.78 | 131,758 | -0.31(-0.18%) |
Jul 13, 2021 | 173.79 | 174.15 | 171.95 | 172.09 | 148,336 | -2.22(-1.28%) |
Jul 12, 2021 | 172.79 | 174.69 | 172.04 | 174.31 | 960,908 | +0.69(+0.40%) |
Jul 09, 2021 | 172.13 | 173.85 | 171.99 | 173.62 | 106,039 | +3.55(+2.09%) |
Jul 08, 2021 | 169.56 | 171.11 | 168.54 | 170.08 | 536,432 | -2.38(-1.38%) |
Jul 07, 2021 | 170.72 | 172.66 | 170.39 | 172.45 | 127,628 | +1.73(+1.01%) |
Jul 06, 2021 | 173.59 | 173.59 | 169.55 | 170.73 | 173,266 | -2.79(-1.61%) |
Jul 02, 2021 | 173.87 | 173.87 | 172.52 | 173.52 | 126,282 | +0.09(+0.05%) |
Jul 01, 2021 | 173.51 | 173.84 | 172.58 | 173.43 | 207,338 | +1.00(+0.58%) |
Jun 30, 2021 | 171.28 | 172.58 | 171.28 | 172.42 | 113,923 | +0.78(+0.46%) |
Jun 29, 2021 | 172.20 | 173.33 | 171.34 | 171.64 | 101,073 | -0.07(-0.04%) |
Jun 28, 2021 | 172.73 | 172.73 | 170.69 | 171.71 | 141,497 | -0.39(-0.23%) |
Jun 25, 2021 | 173.27 | 173.82 | 172.04 | 172.10 | 106,482 | -0.15(-0.09%) |
Jun 24, 2021 | 172.66 | 173.11 | 171.33 | 172.25 | 129,679 | +0.94(+0.55%) |
Jun 23, 2021 | 173.00 | 173.43 | 171.31 | 171.32 | 169,657 | -0.97(-0.56%) |
Jun 22, 2021 | 172.00 | 173.00 | 170.93 | 172.29 | 165,169 | +0.69(+0.40%) |
Jun 21, 2021 | 169.81 | 171.88 | 169.77 | 171.60 | 245,716 | +3.54(+2.11%) |
Jun 18, 2021 | 169.23 | 170.02 | 168.06 | 168.06 | 253,298 | -3.08(-1.80%) |
Jun 17, 2021 | 174.88 | 174.88 | 168.90 | 171.14 | 254,456 | -4.37(-2.49%) |
Jun 16, 2021 | 177.33 | 177.33 | 175.02 | 175.51 | 122,720 | -1.82(-1.03%) |
Jun 15, 2021 | 177.80 | 177.97 | 175.83 | 177.34 | 205,282 | -0.27(-0.15%) |
Jun 14, 2021 | 179.66 | 179.94 | 176.85 | 177.60 | 277,932 | -2.54(-1.41%) |
Jun 11, 2021 | 180.32 | 181.26 | 179.07 | 180.14 | 151,235 | +0.80(+0.44%) |
Jun 10, 2021 | 181.50 | 181.99 | 179.27 | 179.34 | 114,456 | -1.04(-0.58%) |
Jun 09, 2021 | 181.60 | 181.65 | 180.30 | 180.38 | 162,666 | -1.24(-0.68%) |
Jun 08, 2021 | 181.16 | 182.16 | 179.70 | 181.62 | 166,755 | +0.72(+0.40%) |
Jun 07, 2021 | 183.02 | 183.10 | 180.14 | 180.90 | 165,468 | -2.09(-1.14%) |
Jun 04, 2021 | 183.44 | 183.74 | 182.10 | 182.99 | 125,404 | +0.50(+0.28%) |
Jun 03, 2021 | 181.51 | 182.52 | 180.15 | 182.49 | 156,788 | -0.28(-0.16%) |
Jun 02, 2021 | 184.86 | 184.86 | 182.51 | 182.77 | 222,143 | -1.65(-0.90%) |
Jun 01, 2021 | 183.41 | 184.54 | 183.09 | 184.42 | 193,864 | +2.58(+1.42%) |
May 28, 2021 | 182.43 | 182.43 | 180.98 | 181.84 | 144,672 | +0.02(+0.01%) |
May 27, 2021 | 181.42 | 182.48 | 181.42 | 181.82 | 98,806 | +1.70(+0.94%) |
May 26, 2021 | 179.92 | 180.42 | 178.87 | 180.12 | 150,206 | +0.34(+0.19%) |
May 25, 2021 | 182.09 | 182.39 | 179.63 | 179.78 | 158,066 | -1.84(-1.01%) |
May 24, 2021 | 180.96 | 182.21 | 180.47 | 181.62 | 115,087 | +1.48(+0.82%) |
May 21, 2021 | 180.88 | 181.98 | 179.89 | 180.14 | 126,231 | +0.57(+0.32%) |
May 20, 2021 | 180.00 | 180.32 | 178.85 | 179.57 | 113,624 | +0.03(+0.02%) |
May 19, 2021 | 180.17 | 180.33 | 177.65 | 179.54 | 206,789 | -3.01(-1.65%) |
May 18, 2021 | 184.94 | 185.12 | 182.55 | 182.55 | 243,075 | -2.22(-1.20%) |
May 17, 2021 | 182.82 | 184.99 | 181.93 | 184.78 | 237,000 | +1.72(+0.94%) |
May 14, 2021 | 181.84 | 183.32 | 181.69 | 183.06 | 167,788 | +2.02(+1.12%) |
May 13, 2021 | 178.33 | 181.52 | 178.15 | 181.03 | 173,994 | +2.87(+1.61%) |
May 12, 2021 | 182.74 | 182.93 | 177.90 | 178.16 | 511,740 | -5.06(-2.76%) |
May 11, 2021 | 180.73 | 183.50 | 179.84 | 183.22 | 256,255 | +0.57(+0.31%) |
May 10, 2021 | 185.00 | 186.23 | 182.44 | 182.65 | 338,622 | -0.77(-0.42%) |
May 07, 2021 | 181.75 | 183.66 | 180.60 | 183.42 | 183,229 | +1.82(+1.00%) |
May 06, 2021 | 180.59 | 181.60 | 178.46 | 181.59 | 298,785 | +1.55(+0.86%) |
May 05, 2021 | 179.27 | 180.29 | 177.74 | 180.04 | 358,955 | +2.31(+1.30%) |
May 04, 2021 | 174.61 | 177.74 | 174.58 | 177.73 | 178,840 | +2.29(+1.31%) |
May 03, 2021 | 174.04 | 176.44 | 174.00 | 175.44 | 148,965 | +2.94(+1.70%) |
Apr 30, 2021 | 173.48 | 174.33 | 172.18 | 172.51 | 113,666 | -1.68(-0.97%) |
Apr 29, 2021 | 174.70 | 174.70 | 172.58 | 174.19 | 110,733 | +0.65(+0.37%) |
Apr 28, 2021 | 173.39 | 174.12 | 172.93 | 173.54 | 95,614 | +0.38(+0.22%) |
Apr 27, 2021 | 173.30 | 173.53 | 172.20 | 173.16 | 149,893 | -0.30(-0.18%) |
Apr 26, 2021 | 172.79 | 174.37 | 172.76 | 173.47 | 139,030 | +1.29(+0.75%) |
Apr 23, 2021 | 169.80 | 172.74 | 169.78 | 172.18 | 90,407 | +2.89(+1.71%) |
Apr 22, 2021 | 171.79 | 171.79 | 169.05 | 169.29 | 164,934 | -2.76(-1.61%) |
Apr 21, 2021 | 168.64 | 172.13 | 168.59 | 172.05 | 136,286 | +3.31(+1.96%) |
Apr 20, 2021 | 170.66 | 170.94 | 168.14 | 168.75 | 155,029 | -2.15(-1.26%) |
Apr 19, 2021 | 171.80 | 172.10 | 170.06 | 170.89 | 158,934 | -0.93(-0.54%) |
Apr 16, 2021 | 171.09 | 172.16 | 171.09 | 171.82 | 140,083 | +2.18(+1.28%) |
Apr 15, 2021 | 169.01 | 170.04 | 168.07 | 169.65 | 322,014 | +1.83(+1.09%) |
Apr 14, 2021 | 166.56 | 168.82 | 166.56 | 167.81 | 303,448 | +1.34(+0.80%) |
Apr 13, 2021 | 167.17 | 167.17 | 165.77 | 166.47 | 136,136 | -0.60(-0.36%) |
Apr 12, 2021 | 166.43 | 167.33 | 166.43 | 167.07 | 160,973 | +0.69(+0.42%) |
Apr 09, 2021 | 165.72 | 166.49 | 165.09 | 166.38 | 87,670 | +1.18(+0.71%) |
Apr 08, 2021 | 165.34 | 165.46 | 163.69 | 165.20 | 116,345 | +0.12(+0.08%) |
Apr 07, 2021 | 167.86 | 167.95 | 164.84 | 165.08 | 130,401 | -2.90(-1.73%) |
Apr 06, 2021 | 167.70 | 168.58 | 167.30 | 167.98 | 154,829 | +0.19(+0.11%) |
Apr 05, 2021 | 167.46 | 168.41 | 166.84 | 167.79 | 215,532 | +1.94(+1.17%) |
Apr 01, 2021 | 164.96 | 165.85 | 163.54 | 165.85 | 288,692 | +1.52(+0.92%) |
Mar 31, 2021 | 165.22 | 165.85 | 163.83 | 164.33 | 158,760 | -0.34(-0.21%) |
Mar 30, 2021 | 164.76 | 165.32 | 164.06 | 164.67 | 179,683 | -0.18(-0.11%) |
Mar 29, 2021 | 165.23 | 166.85 | 164.19 | 164.85 | 191,015 | -0.86(-0.52%) |
Mar 26, 2021 | 162.77 | 165.71 | 162.42 | 165.71 | 197,232 | +4.44(+2.76%) |
Mar 25, 2021 | 157.97 | 161.55 | 156.94 | 161.26 | 111,295 | +2.76(+1.74%) |
Mar 24, 2021 | 158.79 | 161.18 | 158.51 | 158.51 | 259,725 | +0.83(+0.53%) |
Mar 23, 2021 | 160.98 | 160.98 | 157.03 | 157.67 | 159,293 | -4.05(-2.51%) |
Mar 22, 2021 | 161.74 | 162.32 | 160.59 | 161.73 | 181,444 | -0.22(-0.13%) |
Mar 19, 2021 | 162.93 | 162.95 | 159.96 | 161.94 | 165,991 | -0.80(-0.49%) |
Mar 18, 2021 | 163.41 | 165.54 | 162.40 | 162.74 | 147,773 | -0.92(-0.56%) |
Mar 17, 2021 | 161.91 | 164.07 | 161.65 | 163.66 | 218,973 | +1.66(+1.02%) |
Mar 16, 2021 | 163.51 | 163.51 | 161.22 | 162.00 | 134,668 | -1.67(-1.02%) |
Mar 15, 2021 | 163.81 | 163.81 | 161.78 | 163.67 | 154,902 | -0.15(-0.09%) |
Mar 12, 2021 | 163.04 | 163.82 | 162.62 | 163.82 | 107,493 | +0.86(+0.53%) |
Mar 11, 2021 | 163.46 | 164.28 | 162.89 | 162.96 | 177,217 | +0.77(+0.47%) |
Mar 10, 2021 | 159.64 | 163.22 | 159.64 | 162.19 | 216,912 | +2.82(+1.77%) |
Mar 09, 2021 | 159.74 | 160.46 | 158.20 | 159.37 | 207,551 | +1.04(+0.66%) |
Mar 08, 2021 | 156.54 | 160.43 | 156.26 | 158.33 | 217,328 | +2.28(+1.46%) |
Mar 05, 2021 | 153.82 | 156.38 | 150.46 | 156.04 | 142,338 | +3.92(+2.58%) |
Mar 04, 2021 | 155.03 | 155.75 | 149.53 | 152.12 | 180,015 | -3.31(-2.13%) |
Mar 03, 2021 | 156.24 | 157.43 | 155.23 | 155.44 | 150,284 | -0.96(-0.61%) |
Mar 02, 2021 | 156.07 | 157.89 | 155.88 | 156.39 | 191,859 | +0.52(+0.33%) |
Mar 01, 2021 | 154.07 | 156.62 | 154.07 | 155.87 | 256,625 | +4.22(+2.79%) |
Feb 26, 2021 | 153.49 | 153.85 | 150.63 | 151.65 | 116,996 | -2.25(-1.46%) |
Feb 25, 2021 | 157.70 | 157.73 | 153.31 | 153.89 | 142,799 | -3.84(-2.44%) |
Feb 24, 2021 | 156.16 | 158.24 | 155.68 | 157.74 | 137,222 | +1.72(+1.10%) |
Feb 23, 2021 | 155.66 | 156.37 | 152.62 | 156.02 | 205,583 | +0.19(+0.12%) |
Feb 22, 2021 | 154.60 | 156.60 | 154.37 | 155.84 | 121,860 | +0.86(+0.56%) |
Feb 19, 2021 | 152.88 | 155.42 | 152.88 | 154.97 | 97,778 | +3.06(+2.01%) |
Feb 18, 2021 | 152.76 | 153.14 | 151.44 | 151.91 | 172,008 | -1.42(-0.93%) |
Feb 17, 2021 | 153.17 | 153.59 | 151.59 | 153.34 | 89,223 | -0.22(-0.14%) |
Feb 16, 2021 | 154.37 | 154.69 | 153.40 | 153.55 | 95,150 | -0.12(-0.08%) |
Feb 12, 2021 | 151.80 | 153.71 | 151.80 | 153.68 | 79,933 | +1.42(+0.93%) |
Feb 11, 2021 | 152.55 | 152.87 | 150.68 | 152.25 | 72,854 | +0.37(+0.24%) |
Feb 10, 2021 | 153.23 | 153.44 | 151.10 | 151.89 | 91,188 | -0.24(-0.16%) |
Feb 09, 2021 | 153.23 | 153.23 | 151.73 | 152.12 | 110,758 | -0.99(-0.65%) |
Feb 08, 2021 | 152.49 | 153.32 | 152.48 | 153.12 | 296,234 | +1.69(+1.11%) |
Feb 05, 2021 | 150.46 | 151.57 | 150.24 | 151.43 | 122,381 | +2.49(+1.67%) |
Feb 04, 2021 | 148.99 | 149.38 | 147.74 | 148.94 | 64,525 | -0.38(-0.25%) |
Feb 03, 2021 | 149.63 | 150.10 | 148.84 | 149.32 | 119,504 | +0.14(+0.10%) |
Feb 02, 2021 | 148.43 | 149.79 | 147.82 | 149.18 | 188,626 | +1.77(+1.20%) |
Feb 01, 2021 | 146.72 | 147.69 | 144.90 | 147.41 | 122,638 | +2.27(+1.57%) |
Jan 29, 2021 | 147.74 | 147.98 | 144.37 | 145.13 | 124,599 | -2.69(-1.82%) |
Jan 28, 2021 | 147.01 | 148.69 | 146.83 | 147.82 | 90,206 | +2.22(+1.52%) |
Jan 27, 2021 | 147.63 | 147.63 | 143.90 | 145.61 | 193,933 | -4.26(-2.84%) |
Jan 26, 2021 | 153.00 | 153.49 | 149.87 | 149.87 | 229,442 | -2.41(-1.58%) |
Jan 25, 2021 | 152.53 | 152.69 | 149.63 | 152.27 | 139,721 | -0.77(-0.50%) |
Jan 22, 2021 | 152.02 | 153.43 | 151.63 | 153.04 | 93,449 | -0.63(-0.41%) |
Jan 21, 2021 | 156.07 | 156.07 | 153.66 | 153.68 | 263,064 | -2.38(-1.52%) |
Jan 20, 2021 | 156.32 | 156.60 | 155.35 | 156.05 | 150,572 | +0.51(+0.33%) |
Jan 19, 2021 | 156.16 | 156.42 | 154.84 | 155.54 | 234,975 | +0.82(+0.53%) |
Jan 15, 2021 | 156.19 | 156.19 | 153.34 | 154.72 | 172,115 | -2.55(-1.62%) |
Jan 14, 2021 | 158.28 | 158.44 | 157.08 | 157.26 | 137,447 | -0.48(-0.31%) |
Jan 13, 2021 | 159.55 | 159.79 | 157.15 | 157.75 | 174,961 | -1.82(-1.14%) |
Jan 12, 2021 | 157.20 | 160.07 | 156.81 | 159.57 | 942,282 | +2.17(+1.38%) |
Jan 11, 2021 | 155.31 | 158.11 | 154.66 | 157.40 | 121,994 | -0.12(-0.08%) |
Jan 08, 2021 | 158.82 | 158.82 | 155.50 | 157.52 | 207,594 | -0.87(-0.55%) |
Jan 07, 2021 | 158.55 | 159.42 | 157.83 | 158.39 | 256,912 | +1.02(+0.65%) |
Jan 06, 2021 | 152.25 | 158.47 | 152.25 | 157.37 | 610,016 | +6.53(+4.33%) |
Jan 05, 2021 | 147.45 | 151.32 | 147.45 | 150.84 | 88,190 | +3.31(+2.24%) |
Jan 04, 2021 | 149.95 | 150.88 | 146.65 | 147.54 | 205,977 | -1.12(-0.75%) |
Dec 31, 2020 | 148.66 | 148.66 | 148.66 | 57,098 | +0.28(+0.19%) | |
Dec 30, 2020 | 146.80 | 148.56 | 146.80 | 148.37 | 57,098 | +2.19(+1.50%) |
Dec 29, 2020 | 147.53 | 147.70 | 145.39 | 146.19 | 55,577 | -0.50(-0.34%) |
Dec 28, 2020 | 148.82 | 148.84 | 146.69 | 146.69 | 57,674 | -0.59(-0.40%) |
Dec 24, 2020 | 146.82 | 147.28 | 146.03 | 147.28 | 31,044 | +0.78(+0.54%) |
Dec 23, 2020 | 146.79 | 147.84 | 146.41 | 146.50 | 37,402 | +0.41(+0.28%) |
Dec 22, 2020 | 147.09 | 147.09 | 145.85 | 146.09 | 70,363 | -0.71(-0.48%) |
Dec 21, 2020 | 144.94 | 147.20 | 144.06 | 146.80 | 180,465 | -0.69(-0.47%) |
Dec 18, 2020 | 147.83 | 147.83 | 146.32 | 147.49 | 70,324 | +0.22(+0.15%) |
Dec 17, 2020 | 146.63 | 147.40 | 146.40 | 147.27 | 79,606 | +1.76(+1.21%) |
Dec 16, 2020 | 146.06 | 146.44 | 144.83 | 145.51 | 75,595 | -0.41(-0.28%) |
Dec 15, 2020 | 144.35 | 146.16 | 144.09 | 145.92 | 74,588 | +2.82(+1.97%) |
Dec 14, 2020 | 146.30 | 146.44 | 143.09 | 143.11 | 55,537 | -1.76(-1.22%) |
Dec 11, 2020 | 144.71 | 145.79 | 143.83 | 144.87 | 72,824 | -0.87(-0.59%) |
Dec 10, 2020 | 145.93 | 146.78 | 145.20 | 145.74 | 71,886 | -0.74(-0.51%) |
Dec 09, 2020 | 146.96 | 147.37 | 145.02 | 146.48 | 72,166 | +0.25(+0.17%) |
Dec 08, 2020 | 144.68 | 146.62 | 144.59 | 146.22 | 63,469 | +1.04(+0.71%) |
Dec 07, 2020 | 145.95 | 146.53 | 144.87 | 145.19 | 68,909 | -0.91(-0.62%) |
Dec 04, 2020 | 143.74 | 146.09 | 143.74 | 146.09 | 99,258 | +3.16(+2.21%) |
Dec 03, 2020 | 144.24 | 144.72 | 142.66 | 142.93 | 84,675 | -0.78(-0.54%) |
Dec 02, 2020 | 144.99 | 145.31 | 143.54 | 143.71 | 62,146 | -1.69(-1.17%) |
Dec 01, 2020 | 145.59 | 146.00 | 144.60 | 145.41 | 80,851 | +2.02(+1.41%) |
Nov 30, 2020 | 144.59 | 144.59 | 142.89 | 143.39 | 68,734 | -1.59(-1.10%) |
Nov 27, 2020 | 145.11 | 145.56 | 144.38 | 144.98 | 32,272 | +0.62(+0.43%) |
Nov 25, 2020 | 145.90 | 145.90 | 144.24 | 144.36 | 84,289 | -1.70(-1.16%) |
Nov 24, 2020 | 143.75 | 146.41 | 143.75 | 146.06 | 80,832 | +3.54(+2.49%) |
Nov 23, 2020 | 142.00 | 143.10 | 141.66 | 142.51 | 74,835 | +1.50(+1.06%) |
Nov 20, 2020 | 141.33 | 141.59 | 140.37 | 141.01 | 76,115 | -0.21(-0.15%) |
Nov 19, 2020 | 140.46 | 141.24 | 139.41 | 141.22 | 81,192 | +0.53(+0.38%) |
Nov 18, 2020 | 142.40 | 142.80 | 140.69 | 140.69 | 86,010 | -1.23(-0.87%) |
Nov 17, 2020 | 141.33 | 142.24 | 140.17 | 141.93 | 86,183 | -0.43(-0.30%) |
Nov 16, 2020 | 142.10 | 142.59 | 140.76 | 142.36 | 103,027 | +2.82(+2.02%) |
Nov 13, 2020 | 137.72 | 139.84 | 137.72 | 139.55 | 51,380 | +2.75(+2.01%) |
Nov 12, 2020 | 139.03 | 139.06 | 135.93 | 136.79 | 72,235 | -2.95(-2.11%) |
Nov 11, 2020 | 141.87 | 141.87 | 138.77 | 139.74 | 87,745 | -1.95(-1.38%) |
Nov 10, 2020 | 140.57 | 141.87 | 140.36 | 141.69 | 119,389 | +1.86(+1.33%) |
Nov 09, 2020 | 143.32 | 146.00 | 139.70 | 139.83 | 101,334 | +2.98(+2.18%) |
Nov 06, 2020 | 137.33 | 138.12 | 136.47 | 136.85 | 62,739 | +0.19(+0.14%) |
Nov 05, 2020 | 133.01 | 137.49 | 133.01 | 136.65 | 82,841 | +5.40(+4.11%) |
Nov 04, 2020 | 133.00 | 133.61 | 130.13 | 131.26 | 68,991 | -2.31(-1.73%) |
Nov 03, 2020 | 133.06 | 134.29 | 132.32 | 133.56 | 131,087 | +2.19(+1.67%) |