Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 147.29 | 150.98 | 147.29 | 147.84 | 281,620 | -0.27(-0.18%) |
Oct 28, 2021 | 147.51 | 149.99 | 144.34 | 148.11 | 136,045 | +1.16(+0.79%) |
Oct 27, 2021 | 148.89 | 150.39 | 146.30 | 146.95 | 114,153 | -2.51(-1.68%) |
Oct 26, 2021 | 149.56 | 149.46 | 68,810 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.29 | 150.34 | 149.05 | 149.67 | 76,616 | +0.06(+0.04%) |
Oct 22, 2021 | 149.14 | 150.53 | 147.95 | 149.61 | 122,712 | +1.01(+0.68%) |
Oct 21, 2021 | 149.66 | 149.67 | 147.09 | 148.59 | 79,438 | -0.58(-0.39%) |
Oct 20, 2021 | 148.97 | 149.75 | 147.95 | 149.18 | 52,020 | +0.77(+0.52%) |
Oct 19, 2021 | 147.27 | 148.44 | 145.96 | 148.40 | 47,387 | +1.51(+1.03%) |
Oct 18, 2021 | 144.68 | 147.05 | 144.38 | 146.90 | 57,455 | +1.66(+1.14%) |
Oct 15, 2021 | 144.13 | 145.68 | 143.71 | 145.23 | 134,884 | +1.61(+1.12%) |
Oct 14, 2021 | 141.27 | 143.62 | 140.72 | 143.62 | 46,453 | +3.49(+2.49%) |
Oct 13, 2021 | 141.10 | 141.75 | 139.19 | 140.13 | 53,486 | -0.57(-0.41%) |
Oct 12, 2021 | 142.52 | 143.41 | 139.98 | 140.70 | 95,449 | -1.42(-1.00%) |
Oct 11, 2021 | 142.77 | 144.27 | 141.96 | 142.12 | 38,097 | -1.12(-0.78%) |
Oct 08, 2021 | 144.29 | 144.59 | 143.23 | 143.24 | 34,572 | -0.77(-0.54%) |
Oct 07, 2021 | 144.93 | 146.62 | 143.66 | 144.02 | 79,935 | -0.07(-0.05%) |
Oct 06, 2021 | 143.04 | 144.26 | 141.63 | 144.08 | 66,919 | -0.04(-0.03%) |
Oct 05, 2021 | 143.42 | 144.42 | 141.38 | 144.12 | 104,528 | +0.62(+0.43%) |
Oct 04, 2021 | 143.35 | 143.92 | 141.11 | 143.50 | 111,363 | +0.36(+0.25%) |
Oct 01, 2021 | 141.76 | 143.67 | 139.71 | 143.15 | 126,714 | +2.39(+1.70%) |
Sep 30, 2021 | 142.29 | 142.29 | 140.49 | 140.76 | 152,611 | -0.42(-0.29%) |
Sep 29, 2021 | 142.12 | 142.50 | 140.08 | 141.18 | 88,815 | -0.57(-0.40%) |
Sep 28, 2021 | 139.56 | 142.01 | 138.85 | 141.75 | 139,755 | +1.32(+0.94%) |
Sep 27, 2021 | 137.17 | 141.20 | 136.74 | 140.42 | 186,667 | +2.74(+1.99%) |
Sep 24, 2021 | 140.40 | 141.68 | 136.46 | 137.68 | 158,993 | -4.17(-2.94%) |
Sep 23, 2021 | 142.58 | 143.49 | 141.10 | 141.85 | 222,999 | -0.81(-0.57%) |
Sep 22, 2021 | 144.76 | 145.10 | 142.60 | 142.66 | 68,443 | -1.23(-0.85%) |
Sep 21, 2021 | 142.73 | 144.80 | 140.97 | 143.89 | 117,825 | +1.95(+1.37%) |
Sep 20, 2021 | 144.12 | 146.65 | 140.68 | 141.94 | 172,097 | -4.41(-3.01%) |
Sep 17, 2021 | 147.71 | 148.29 | 146.18 | 146.34 | 350,551 | -2.12(-1.43%) |
Sep 16, 2021 | 149.63 | 150.83 | 147.36 | 148.46 | 86,612 | -1.62(-1.08%) |
Sep 15, 2021 | 148.11 | 150.86 | 148.11 | 150.08 | 81,054 | +1.53(+1.03%) |
Sep 14, 2021 | 149.27 | 149.27 | 147.05 | 148.56 | 57,624 | +0.00(+0.00%) |
Sep 13, 2021 | 151.28 | 151.58 | 147.48 | 148.56 | 68,804 | -1.80(-1.20%) |
Sep 10, 2021 | 152.55 | 152.81 | 149.87 | 150.35 | 46,957 | -1.56(-1.02%) |
Sep 09, 2021 | 153.62 | 154.78 | 151.86 | 151.91 | 42,139 | -2.38(-1.54%) |
Sep 08, 2021 | 156.82 | 158.12 | 153.76 | 154.28 | 69,916 | -2.53(-1.61%) |
Sep 07, 2021 | 157.20 | 161.81 | 155.93 | 156.82 | 150,283 | +0.15(+0.10%) |
Sep 03, 2021 | 155.17 | 156.95 | 154.83 | 156.66 | 80,538 | +0.58(+0.37%) |
Sep 02, 2021 | 155.46 | 156.73 | 155.38 | 156.08 | 48,486 | +0.69(+0.44%) |
Sep 01, 2021 | 157.90 | 158.51 | 154.50 | 155.40 | 58,146 | -1.92(-1.22%) |
Aug 31, 2021 | 154.24 | 157.45 | 153.23 | 157.32 | 104,264 | +3.36(+2.18%) |
Aug 30, 2021 | 153.46 | 154.90 | 152.64 | 153.96 | 73,240 | -0.50(-0.33%) |
Aug 27, 2021 | 153.08 | 155.50 | 152.92 | 154.46 | 107,417 | +1.58(+1.04%) |
Aug 26, 2021 | 154.00 | 154.00 | 152.52 | 152.88 | 31,431 | -0.52(-0.34%) |
Aug 25, 2021 | 153.89 | 156.50 | 153.04 | 153.40 | 56,829 | -0.65(-0.42%) |
Aug 24, 2021 | 154.85 | 156.20 | 153.96 | 154.04 | 43,254 | -0.14(-0.09%) |
Aug 23, 2021 | 154.60 | 155.15 | 152.81 | 154.19 | 69,279 | -0.29(-0.19%) |
Aug 20, 2021 | 152.08 | 155.08 | 152.08 | 154.48 | 55,719 | +1.84(+1.21%) |
Aug 19, 2021 | 152.31 | 154.36 | 152.10 | 152.63 | 54,603 | -1.04(-0.68%) |
Aug 18, 2021 | 155.31 | 157.43 | 153.47 | 153.68 | 52,274 | -2.68(-1.71%) |
Aug 17, 2021 | 155.17 | 157.25 | 154.45 | 156.35 | 71,269 | +0.03(+0.02%) |
Aug 16, 2021 | 155.27 | 158.23 | 154.70 | 156.32 | 62,920 | +0.93(+0.60%) |
Aug 13, 2021 | 155.34 | 156.46 | 154.64 | 155.40 | 63,514 | +0.35(+0.22%) |
Aug 12, 2021 | 155.45 | 156.83 | 154.60 | 155.05 | 43,805 | -0.39(-0.25%) |
Aug 11, 2021 | 155.12 | 155.94 | 154.93 | 155.43 | 37,845 | +0.71(+0.46%) |
Aug 10, 2021 | 154.20 | 157.13 | 154.15 | 154.72 | 45,561 | +0.24(+0.16%) |
Aug 09, 2021 | 154.19 | 156.33 | 153.32 | 154.48 | 44,061 | -0.25(-0.16%) |
Aug 06, 2021 | 154.66 | 155.71 | 152.48 | 154.73 | 47,963 | +1.36(+0.89%) |
Aug 05, 2021 | 152.96 | 154.01 | 150.88 | 153.37 | 68,430 | +1.31(+0.86%) |
Aug 04, 2021 | 154.21 | 154.95 | 151.75 | 152.06 | 73,600 | -3.49(-2.24%) |
Aug 03, 2021 | 156.58 | 156.58 | 154.82 | 155.55 | 69,264 | -0.41(-0.27%) |
Aug 02, 2021 | 158.22 | 161.26 | 155.66 | 155.96 | 73,203 | -2.50(-1.58%) |
Jul 30, 2021 | 157.36 | 159.88 | 157.36 | 158.47 | 149,712 | -0.18(-0.12%) |
Jul 29, 2021 | 158.96 | 158.96 | 157.42 | 158.65 | 68,936 | +2.03(+1.30%) |
Jul 28, 2021 | 156.04 | 157.70 | 153.95 | 156.62 | 64,495 | +0.05(+0.03%) |
Jul 27, 2021 | 155.80 | 157.49 | 153.80 | 156.57 | 62,727 | +0.91(+0.58%) |
Jul 26, 2021 | 157.18 | 157.33 | 155.13 | 155.66 | 51,202 | -1.16(-0.74%) |
Jul 23, 2021 | 155.63 | 157.53 | 154.79 | 156.82 | 55,434 | +1.75(+1.13%) |
Jul 22, 2021 | 157.13 | 157.63 | 154.90 | 155.07 | 54,072 | -2.57(-1.63%) |
Jul 21, 2021 | 157.41 | 158.78 | 155.81 | 157.64 | 81,880 | +0.99(+0.63%) |
Jul 20, 2021 | 153.46 | 157.93 | 153.46 | 156.65 | 157,169 | +3.16(+2.06%) |
Jul 19, 2021 | 153.58 | 154.67 | 151.86 | 153.49 | 84,747 | -2.02(-1.30%) |
Jul 16, 2021 | 157.54 | 159.24 | 155.45 | 155.51 | 91,627 | -1.55(-0.99%) |
Jul 15, 2021 | 156.97 | 158.04 | 156.32 | 157.06 | 41,171 | -0.97(-0.62%) |
Jul 14, 2021 | 157.75 | 157.75 | 157.57 | 158.03 | 41,501 | +0.38(+0.24%) |
Jul 13, 2021 | 159.39 | 160.92 | 157.46 | 157.65 | 57,838 | -2.29(-1.43%) |
Jul 12, 2021 | 159.26 | 160.37 | 157.61 | 159.94 | 51,176 | +1.01(+0.64%) |
Jul 09, 2021 | 159.09 | 159.37 | 157.08 | 158.93 | 91,003 | +1.73(+1.10%) |
Jul 08, 2021 | 158.16 | 159.09 | 156.67 | 157.20 | 82,302 | -2.79(-1.75%) |
Jul 07, 2021 | 160.05 | 160.98 | 159.46 | 159.99 | 82,262 | +0.34(+0.21%) |
Jul 06, 2021 | 158.64 | 160.23 | 156.19 | 159.65 | 81,291 | +0.35(+0.22%) |
Jul 02, 2021 | 160.35 | 160.35 | 157.67 | 159.31 | 99,846 | -0.78(-0.49%) |
Jul 01, 2021 | 160.23 | 161.35 | 159.86 | 160.09 | 114,893 | +0.56(+0.35%) |
Jun 30, 2021 | 159.35 | 161.43 | 159.00 | 159.53 | 109,193 | +0.49(+0.31%) |
Jun 29, 2021 | 157.81 | 160.73 | 157.35 | 159.04 | 69,331 | +0.88(+0.55%) |
Jun 28, 2021 | 157.98 | 158.95 | 156.32 | 158.16 | 93,361 | -0.45(-0.29%) |
Jun 25, 2021 | 157.17 | 159.05 | 156.82 | 158.61 | 237,950 | +1.80(+1.15%) |
Jun 24, 2021 | 157.25 | 157.69 | 155.10 | 156.81 | 74,775 | +0.91(+0.58%) |
Jun 23, 2021 | 156.95 | 157.57 | 154.93 | 155.91 | 74,139 | +0.00(+0.00%) |
Jun 22, 2021 | 155.54 | 156.66 | 154.20 | 155.91 | 95,895 | +0.08(+0.05%) |
Jun 21, 2021 | 153.38 | 156.84 | 152.60 | 155.83 | 115,995 | +3.99(+2.63%) |
Jun 18, 2021 | 151.50 | 153.50 | 150.74 | 151.84 | 249,357 | -1.90(-1.23%) |
Jun 17, 2021 | 156.43 | 156.78 | 152.79 | 153.74 | 117,565 | -3.24(-2.06%) |
Jun 16, 2021 | 161.24 | 161.24 | 155.92 | 156.97 | 132,793 | -4.53(-2.80%) |
Jun 15, 2021 | 160.95 | 162.22 | 160.23 | 161.50 | 60,517 | -0.05(-0.03%) |
Jun 14, 2021 | 160.68 | 161.75 | 159.05 | 161.55 | 103,391 | +0.91(+0.56%) |
Jun 11, 2021 | 160.88 | 162.09 | 159.31 | 160.65 | 69,466 | -0.04(-0.02%) |
Jun 10, 2021 | 162.10 | 162.51 | 159.21 | 160.69 | 70,063 | -0.23(-0.14%) |
Jun 09, 2021 | 162.82 | 162.82 | 160.66 | 160.92 | 54,734 | -1.48(-0.91%) |
Jun 08, 2021 | 161.28 | 162.62 | 160.00 | 162.40 | 51,211 | +0.80(+0.50%) |
Jun 07, 2021 | 165.18 | 165.84 | 161.22 | 161.60 | 86,122 | -3.25(-1.97%) |
Jun 04, 2021 | 163.39 | 166.01 | 163.02 | 164.85 | 78,341 | +2.09(+1.28%) |
Jun 03, 2021 | 162.82 | 164.88 | 161.94 | 162.76 | 70,068 | -0.71(-0.44%) |
Jun 02, 2021 | 163.71 | 164.95 | 162.78 | 163.47 | 79,687 | +0.52(+0.32%) |
Jun 01, 2021 | 162.26 | 163.65 | 161.40 | 162.95 | 76,474 | +1.03(+0.64%) |
May 28, 2021 | 161.81 | 162.64 | 160.94 | 161.92 | 53,571 | +0.69(+0.43%) |
May 27, 2021 | 162.07 | 162.69 | 160.95 | 161.22 | 77,655 | +0.30(+0.19%) |
May 26, 2021 | 161.39 | 161.74 | 160.34 | 160.93 | 101,528 | +0.13(+0.08%) |
May 25, 2021 | 158.07 | 161.45 | 157.69 | 160.80 | 109,884 | +2.05(+1.29%) |
May 24, 2021 | 158.68 | 159.04 | 156.85 | 158.75 | 53,611 | +1.29(+0.82%) |
May 21, 2021 | 157.86 | 159.25 | 156.57 | 157.46 | 369,809 | +0.34(+0.21%) |
May 20, 2021 | 156.74 | 158.82 | 155.05 | 157.12 | 63,587 | +0.35(+0.22%) |
May 19, 2021 | 158.92 | 158.92 | 155.66 | 156.77 | 92,962 | -3.24(-2.02%) |
May 18, 2021 | 163.47 | 163.71 | 159.91 | 160.01 | 108,199 | -2.92(-1.79%) |
May 17, 2021 | 161.77 | 163.20 | 160.71 | 162.93 | 94,123 | +0.41(+0.25%) |
May 14, 2021 | 160.17 | 163.37 | 159.32 | 162.53 | 112,799 | +2.45(+1.53%) |
May 13, 2021 | 156.15 | 160.97 | 156.15 | 160.08 | 155,590 | +4.14(+2.66%) |
May 12, 2021 | 159.20 | 159.46 | 156.03 | 155.94 | 134,736 | -3.48(-2.18%) |
May 11, 2021 | 157.47 | 159.78 | 157.47 | 159.41 | 118,319 | -0.52(-0.32%) |
May 10, 2021 | 158.78 | 160.60 | 158.04 | 159.93 | 99,301 | +0.91(+0.57%) |
May 07, 2021 | 155.09 | 159.07 | 153.73 | 159.02 | 64,831 | +3.65(+2.35%) |
May 06, 2021 | 156.76 | 159.53 | 154.41 | 155.37 | 90,946 | -0.89(-0.57%) |
May 05, 2021 | 156.89 | 157.37 | 154.63 | 156.26 | 76,950 | -1.11(-0.71%) |
May 04, 2021 | 155.70 | 158.68 | 154.91 | 157.38 | 79,926 | +1.71(+1.10%) |
May 03, 2021 | 155.55 | 157.59 | 153.81 | 155.67 | 115,961 | +1.19(+0.77%) |
Apr 30, 2021 | 153.50 | 156.31 | 153.50 | 154.48 | 271,201 | +0.44(+0.29%) |
Apr 29, 2021 | 150.78 | 157.26 | 147.58 | 154.03 | 145,449 | +0.44(+0.29%) |
Apr 28, 2021 | 153.03 | 153.75 | 152.34 | 153.59 | 80,167 | +1.08(+0.71%) |
Apr 27, 2021 | 152.59 | 155.86 | 151.78 | 152.51 | 67,645 | -0.46(-0.30%) |
Apr 26, 2021 | 155.97 | 156.50 | 152.67 | 152.98 | 65,165 | -2.35(-1.52%) |
Apr 23, 2021 | 152.94 | 155.80 | 152.94 | 155.33 | 97,095 | +2.90(+1.90%) |
Apr 22, 2021 | 153.67 | 155.66 | 152.43 | 152.43 | 65,464 | -0.45(-0.30%) |
Apr 21, 2021 | 150.35 | 154.27 | 150.35 | 152.88 | 101,071 | +2.57(+1.71%) |
Apr 20, 2021 | 148.02 | 150.81 | 147.65 | 150.31 | 100,872 | +1.66(+1.12%) |
Apr 19, 2021 | 149.60 | 149.98 | 148.14 | 148.65 | 95,716 | -0.89(-0.60%) |
Apr 16, 2021 | 149.12 | 149.83 | 147.81 | 149.55 | 58,486 | +1.60(+1.08%) |
Apr 15, 2021 | 146.90 | 148.93 | 146.90 | 147.94 | 75,010 | +1.41(+0.96%) |
Apr 14, 2021 | 147.02 | 147.78 | 146.15 | 146.53 | 78,813 | -0.45(-0.31%) |
Apr 13, 2021 | 148.93 | 149.42 | 146.66 | 146.98 | 77,563 | -1.65(-1.11%) |
Apr 12, 2021 | 145.63 | 148.82 | 145.63 | 148.63 | 109,610 | +2.09(+1.43%) |
Apr 09, 2021 | 146.88 | 147.26 | 144.92 | 146.54 | 143,822 | +0.47(+0.32%) |
Apr 08, 2021 | 147.09 | 147.09 | 144.65 | 146.07 | 117,678 | -0.48(-0.33%) |
Apr 07, 2021 | 148.16 | 148.16 | 145.33 | 146.55 | 131,730 | -0.57(-0.39%) |
Apr 06, 2021 | 145.02 | 147.99 | 145.02 | 147.12 | 114,974 | +1.21(+0.83%) |
Apr 05, 2021 | 146.20 | 147.27 | 144.85 | 145.90 | 104,954 | +0.32(+0.22%) |
Apr 01, 2021 | 144.91 | 146.54 | 143.74 | 145.59 | 97,720 | +1.43(+0.99%) |
Mar 31, 2021 | 144.14 | 145.18 | 142.58 | 144.16 | 229,326 | -0.03(-0.02%) |
Mar 30, 2021 | 141.65 | 144.82 | 140.69 | 144.18 | 205,212 | +2.07(+1.46%) |
Mar 29, 2021 | 144.01 | 144.88 | 141.51 | 142.11 | 123,262 | -2.80(-1.93%) |
Mar 26, 2021 | 147.35 | 148.36 | 143.46 | 144.91 | 128,420 | -1.87(-1.28%) |
Mar 25, 2021 | 142.71 | 147.83 | 141.52 | 146.78 | 214,158 | +2.88(+2.00%) |
Mar 24, 2021 | 148.52 | 148.77 | 143.66 | 143.90 | 184,529 | -4.69(-3.16%) |
Mar 23, 2021 | 151.45 | 153.63 | 147.82 | 148.59 | 130,186 | -4.31(-2.82%) |
Mar 22, 2021 | 152.93 | 153.81 | 149.53 | 152.90 | 127,333 | -0.36(-0.24%) |
Mar 19, 2021 | 157.30 | 157.30 | 152.90 | 153.26 | 362,573 | -4.51(-2.86%) |
Mar 18, 2021 | 158.05 | 159.74 | 157.02 | 157.77 | 118,297 | -0.64(-0.41%) |
Mar 17, 2021 | 156.59 | 158.55 | 155.93 | 158.41 | 67,338 | +1.45(+0.92%) |
Mar 16, 2021 | 159.36 | 160.89 | 156.52 | 156.96 | 100,184 | -2.19(-1.38%) |
Mar 15, 2021 | 158.55 | 160.55 | 157.10 | 159.16 | 101,906 | +0.76(+0.48%) |
Mar 12, 2021 | 155.96 | 158.45 | 155.52 | 158.40 | 64,834 | +1.90(+1.22%) |
Mar 11, 2021 | 158.80 | 159.20 | 155.99 | 156.49 | 80,260 | -2.36(-1.49%) |
Mar 10, 2021 | 155.18 | 159.58 | 155.18 | 158.86 | 59,927 | +2.79(+1.79%) |
Mar 09, 2021 | 158.48 | 159.51 | 155.31 | 156.07 | 154,307 | -1.31(-0.83%) |
Mar 08, 2021 | 153.75 | 159.37 | 152.56 | 157.38 | 118,927 | +3.84(+2.50%) |
Mar 05, 2021 | 150.98 | 153.67 | 148.33 | 153.53 | 178,997 | +3.48(+2.32%) |
Mar 04, 2021 | 153.43 | 153.94 | 148.23 | 150.06 | 127,273 | -4.44(-2.87%) |
Mar 03, 2021 | 152.81 | 156.30 | 151.96 | 154.50 | 157,273 | +1.40(+0.92%) |
Mar 02, 2021 | 160.51 | 160.51 | 152.92 | 153.09 | 184,817 | -7.99(-4.96%) |
Mar 01, 2021 | 156.31 | 161.32 | 156.31 | 161.09 | 173,941 | +6.39(+4.13%) |
Feb 26, 2021 | 156.10 | 158.52 | 154.49 | 154.70 | 163,491 | -1.08(-0.69%) |
Feb 25, 2021 | 161.28 | 162.42 | 155.35 | 155.77 | 106,788 | -6.27(-3.87%) |
Feb 24, 2021 | 164.88 | 164.88 | 161.81 | 162.04 | 138,174 | -2.50(-1.52%) |
Feb 23, 2021 | 163.97 | 165.66 | 162.34 | 164.54 | 125,098 | -0.78(-0.47%) |
Feb 22, 2021 | 162.41 | 165.50 | 162.08 | 165.31 | 87,468 | +2.00(+1.22%) |
Feb 19, 2021 | 160.43 | 163.57 | 158.68 | 163.32 | 109,063 | +3.64(+2.28%) |
Feb 18, 2021 | 163.31 | 163.44 | 159.67 | 159.67 | 151,564 | -4.05(-2.47%) |
Feb 17, 2021 | 165.03 | 165.67 | 162.76 | 163.72 | 59,280 | -1.60(-0.97%) |
Feb 16, 2021 | 165.04 | 165.64 | 163.28 | 165.32 | 77,986 | +0.93(+0.57%) |
Feb 12, 2021 | 162.42 | 165.04 | 162.42 | 164.39 | 71,049 | +1.34(+0.82%) |
Feb 11, 2021 | 162.47 | 163.97 | 160.88 | 163.05 | 179,813 | +0.56(+0.34%) |
Feb 10, 2021 | 164.62 | 164.82 | 161.65 | 162.49 | 101,281 | -1.03(-0.63%) |
Feb 09, 2021 | 162.76 | 164.36 | 160.67 | 163.52 | 175,082 | +1.02(+0.63%) |
Feb 08, 2021 | 159.63 | 162.54 | 158.33 | 162.50 | 95,430 | +3.61(+2.27%) |
Feb 05, 2021 | 161.09 | 161.73 | 156.91 | 158.89 | 220,764 | -1.18(-0.74%) |
Feb 04, 2021 | 154.49 | 160.29 | 153.23 | 160.07 | 192,522 | +6.23(+4.05%) |
Feb 03, 2021 | 151.69 | 154.13 | 150.53 | 153.84 | 92,716 | +1.87(+1.23%) |
Feb 02, 2021 | 152.66 | 153.86 | 151.00 | 151.97 | 159,648 | +0.78(+0.51%) |
Feb 01, 2021 | 150.44 | 151.44 | 146.55 | 151.19 | 135,415 | +1.55(+1.04%) |
Jan 29, 2021 | 151.42 | 151.77 | 149.25 | 149.64 | 197,080 | -2.53(-1.66%) |
Jan 28, 2021 | 155.28 | 155.56 | 150.94 | 152.17 | 165,421 | -2.58(-1.67%) |
Jan 27, 2021 | 151.20 | 156.00 | 150.66 | 154.75 | 129,213 | +1.06(+0.69%) |
Jan 26, 2021 | 156.86 | 156.86 | 152.47 | 153.68 | 134,500 | -2.91(-1.86%) |
Jan 25, 2021 | 156.31 | 158.75 | 155.27 | 156.60 | 125,443 | +0.33(+0.21%) |
Jan 22, 2021 | 154.60 | 157.39 | 153.78 | 156.27 | 104,122 | +0.26(+0.17%) |
Jan 21, 2021 | 153.96 | 157.38 | 152.56 | 156.01 | 234,032 | +1.43(+0.92%) |
Jan 20, 2021 | 151.94 | 155.01 | 151.24 | 154.59 | 118,331 | +2.79(+1.84%) |
Jan 19, 2021 | 152.06 | 153.36 | 150.66 | 151.80 | 123,430 | +0.69(+0.46%) |
Jan 15, 2021 | 151.09 | 151.79 | 147.36 | 151.11 | 96,088 | -0.37(-0.25%) |
Jan 14, 2021 | 153.21 | 153.23 | 150.34 | 151.48 | 94,177 | -0.52(-0.34%) |
Jan 13, 2021 | 153.58 | 154.59 | 150.88 | 152.00 | 80,816 | -2.08(-1.35%) |
Jan 12, 2021 | 149.32 | 154.70 | 149.32 | 154.08 | 98,092 | +4.30(+2.87%) |
Jan 11, 2021 | 147.49 | 150.39 | 147.31 | 149.77 | 82,730 | +0.59(+0.40%) |
Jan 08, 2021 | 150.35 | 150.56 | 147.61 | 149.18 | 82,317 | -0.92(-0.61%) |
Jan 07, 2021 | 149.04 | 150.87 | 147.70 | 150.10 | 92,756 | +1.74(+1.18%) |
Jan 06, 2021 | 142.39 | 149.75 | 142.39 | 148.35 | 185,745 | +5.74(+4.03%) |
Jan 05, 2021 | 140.80 | 143.08 | 140.52 | 142.61 | 114,111 | +2.58(+1.84%) |
Jan 04, 2021 | 142.78 | 144.36 | 139.52 | 140.03 | 87,481 | -3.15(-2.20%) |
Dec 31, 2020 | 143.19 | 143.19 | 143.19 | 63,873 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.04 | 142.91 | 140.94 | 142.48 | 63,873 | +1.54(+1.09%) |
Dec 29, 2020 | 142.32 | 142.69 | 139.39 | 140.94 | 62,081 | -1.21(-0.85%) |
Dec 28, 2020 | 143.64 | 143.64 | 141.74 | 142.14 | 72,908 | -0.63(-0.44%) |
Dec 24, 2020 | 142.99 | 143.67 | 142.30 | 142.78 | 52,791 | +0.68(+0.48%) |
Dec 23, 2020 | 141.44 | 142.91 | 140.95 | 142.10 | 115,122 | +1.37(+0.97%) |
Dec 22, 2020 | 141.58 | 143.73 | 140.51 | 140.72 | 104,940 | -1.40(-0.99%) |
Dec 21, 2020 | 140.15 | 142.83 | 138.82 | 142.12 | 147,956 | -0.18(-0.13%) |
Dec 18, 2020 | 144.28 | 146.34 | 141.12 | 142.31 | 510,386 | -2.35(-1.62%) |
Dec 17, 2020 | 144.87 | 146.03 | 143.72 | 144.66 | 105,575 | -0.32(-0.22%) |
Dec 16, 2020 | 147.19 | 148.47 | 144.36 | 144.97 | 101,026 | -1.35(-0.92%) |
Dec 15, 2020 | 144.88 | 147.04 | 143.97 | 146.32 | 107,489 | +2.91(+2.03%) |
Dec 14, 2020 | 147.59 | 149.02 | 142.76 | 143.41 | 154,366 | -2.72(-1.86%) |
Dec 11, 2020 | 144.06 | 147.05 | 144.06 | 146.13 | 66,041 | +1.14(+0.79%) |
Dec 10, 2020 | 143.20 | 145.31 | 142.73 | 144.99 | 72,787 | +0.79(+0.55%) |
Dec 09, 2020 | 145.69 | 146.40 | 143.57 | 144.21 | 166,094 | -1.30(-0.90%) |
Dec 08, 2020 | 143.94 | 146.64 | 143.94 | 145.51 | 65,470 | +0.88(+0.61%) |
Dec 07, 2020 | 147.41 | 148.52 | 144.56 | 144.63 | 123,055 | -2.50(-1.70%) |
Dec 04, 2020 | 142.38 | 147.38 | 142.38 | 147.13 | 84,403 | +5.34(+3.77%) |
Dec 03, 2020 | 143.39 | 144.39 | 141.48 | 141.79 | 103,741 | -0.96(-0.67%) |
Dec 02, 2020 | 142.74 | 143.16 | 140.83 | 142.75 | 122,200 | -0.17(-0.12%) |
Dec 01, 2020 | 144.18 | 145.08 | 141.09 | 142.92 | 118,202 | -0.32(-0.22%) |
Nov 30, 2020 | 142.81 | 144.47 | 141.72 | 143.24 | 199,846 | +0.66(+0.46%) |
Nov 27, 2020 | 144.91 | 145.87 | 141.41 | 142.57 | 76,996 | -1.73(-1.20%) |
Nov 25, 2020 | 144.81 | 145.24 | 142.89 | 144.30 | 168,390 | -0.12(-0.09%) |
Nov 24, 2020 | 141.97 | 144.84 | 139.60 | 144.43 | 135,269 | +3.43(+2.43%) |
Nov 23, 2020 | 137.31 | 141.09 | 135.74 | 140.99 | 110,244 | +4.28(+3.13%) |
Nov 20, 2020 | 133.89 | 136.91 | 132.97 | 136.71 | 130,726 | +3.31(+2.48%) |
Nov 19, 2020 | 132.60 | 134.63 | 132.22 | 133.40 | 168,894 | +0.53(+0.40%) |
Nov 18, 2020 | 134.12 | 135.29 | 132.60 | 132.88 | 219,710 | -1.16(-0.87%) |
Nov 17, 2020 | 134.50 | 135.19 | 133.42 | 134.03 | 231,472 | -1.25(-0.92%) |
Nov 16, 2020 | 137.34 | 137.94 | 134.24 | 135.28 | 217,612 | -0.59(-0.43%) |
Nov 13, 2020 | 135.93 | 136.81 | 134.19 | 135.87 | 142,098 | +0.50(+0.37%) |
Nov 12, 2020 | 137.50 | 138.00 | 134.06 | 135.37 | 166,067 | -2.53(-1.84%) |
Nov 11, 2020 | 138.67 | 139.94 | 137.15 | 137.90 | 207,296 | +0.38(+0.28%) |
Nov 10, 2020 | 135.50 | 138.39 | 134.47 | 137.51 | 113,755 | +3.27(+2.43%) |
Nov 09, 2020 | 141.52 | 142.12 | 133.86 | 134.25 | 205,446 | +1.63(+1.23%) |
Nov 06, 2020 | 133.08 | 134.13 | 130.27 | 132.61 | 158,546 | +0.01(+0.01%) |
Nov 05, 2020 | 131.28 | 134.04 | 131.28 | 132.60 | 130,602 | +2.94(+2.27%) |
Nov 04, 2020 | 132.91 | 134.99 | 129.42 | 129.66 | 128,986 | -3.85(-2.88%) |
Nov 03, 2020 | 129.00 | 134.22 | 128.53 | 133.51 | 143,645 | +4.15(+3.21%) |