Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 150.17 | 151.00 | 148.56 | 150.66 | 9,218,391 | +0.03(+0.02%) |
Oct 28, 2021 | 151.49 | 152.81 | 150.14 | 150.63 | 6,786,988 | -0.82(-0.54%) |
Oct 27, 2021 | 153.25 | 153.33 | 151.06 | 151.46 | 7,587,482 | -1.86(-1.21%) |
Oct 26, 2021 | 152.22 | 153.58 | 153.32 | 7,505,475 | +1.55(+1.02%) | |
Oct 25, 2021 | 151.44 | 151.99 | 149.58 | 151.77 | 7,259,785 | +0.33(+0.22%) |
Oct 22, 2021 | 150.83 | 151.75 | 150.74 | 151.44 | 4,653,546 | +0.30(+0.20%) |
Oct 21, 2021 | 151.98 | 151.99 | 150.11 | 151.14 | 4,890,134 | -0.35(-0.23%) |
Oct 20, 2021 | 151.68 | 152.39 | 151.01 | 151.50 | 6,489,057 | -0.08(-0.05%) |
Oct 19, 2021 | 148.83 | 152.76 | 148.73 | 151.58 | 10,898,308 | +3.47(+2.34%) |
Oct 18, 2021 | 148.23 | 148.23 | 147.26 | 148.11 | 8,064,970 | -1.09(-0.73%) |
Oct 15, 2021 | 148.95 | 149.67 | 148.38 | 149.20 | 7,479,445 | +1.10(+0.74%) |
Oct 14, 2021 | 147.73 | 149.05 | 147.63 | 148.10 | 4,951,307 | +0.84(+0.57%) |
Oct 13, 2021 | 145.98 | 148.07 | 145.92 | 147.26 | 7,463,114 | +1.40(+0.96%) |
Oct 12, 2021 | 148.00 | 148.16 | 145.54 | 145.86 | 7,228,523 | -2.37(-1.60%) |
Oct 11, 2021 | 148.79 | 149.71 | 147.94 | 148.23 | 4,434,262 | -0.63(-0.42%) |
Oct 08, 2021 | 149.22 | 149.49 | 148.23 | 148.86 | 4,695,724 | -0.38(-0.25%) |
Oct 07, 2021 | 148.02 | 150.41 | 148.02 | 149.24 | 5,739,104 | +1.32(+0.89%) |
Oct 06, 2021 | 147.88 | 147.95 | 146.00 | 147.91 | 7,905,062 | +0.30(+0.21%) |
Oct 05, 2021 | 147.87 | 149.03 | 147.21 | 147.61 | 5,542,766 | +0.33(+0.23%) |
Oct 04, 2021 | 147.99 | 147.99 | 145.85 | 147.28 | 9,320,043 | -1.16(-0.78%) |
Oct 01, 2021 | 149.41 | 149.76 | 146.72 | 148.43 | 9,263,426 | -0.95(-0.64%) |
Sep 30, 2021 | 152.29 | 152.99 | 149.34 | 149.39 | 7,537,824 | -2.33(-1.54%) |
Sep 29, 2021 | 150.77 | 152.31 | 150.57 | 151.72 | 5,539,317 | +1.12(+0.74%) |
Sep 28, 2021 | 150.87 | 151.62 | 149.64 | 150.60 | 8,227,112 | -0.33(-0.22%) |
Sep 27, 2021 | 151.70 | 152.03 | 150.63 | 150.93 | 6,243,774 | -1.10(-0.72%) |
Sep 24, 2021 | 152.39 | 153.22 | 151.60 | 152.03 | 4,756,447 | -0.46(-0.30%) |
Sep 23, 2021 | 152.07 | 153.34 | 151.84 | 152.49 | 5,078,555 | +0.86(+0.57%) |
Sep 22, 2021 | 152.95 | 153.50 | 151.36 | 151.63 | 6,115,183 | -0.56(-0.36%) |
Sep 21, 2021 | 152.26 | 153.53 | 151.92 | 152.19 | 7,203,411 | +0.67(+0.44%) |
Sep 20, 2021 | 151.22 | 152.78 | 150.00 | 151.52 | 7,860,691 | -0.87(-0.57%) |
Sep 17, 2021 | 151.98 | 152.54 | 151.29 | 152.39 | 14,672,737 | -0.44(-0.28%) |
Sep 16, 2021 | 153.22 | 153.97 | 151.87 | 152.83 | 6,124,944 | -0.19(-0.12%) |
Sep 15, 2021 | 152.62 | 153.51 | 151.99 | 153.01 | 8,577,387 | +0.57(+0.38%) |
Sep 14, 2021 | 153.92 | 154.05 | 152.17 | 152.44 | 5,684,407 | -0.93(-0.60%) |
Sep 13, 2021 | 155.32 | 155.41 | 152.74 | 153.36 | 6,781,851 | -1.08(-0.70%) |
Sep 10, 2021 | 155.91 | 156.41 | 154.35 | 154.45 | 7,261,345 | -1.02(-0.65%) |
Sep 09, 2021 | 158.35 | 158.35 | 155.12 | 155.46 | 7,688,495 | -3.54(-2.23%) |
Sep 08, 2021 | 158.75 | 160.00 | 158.25 | 159.01 | 5,039,754 | -0.39(-0.24%) |
Sep 07, 2021 | 161.27 | 161.90 | 158.79 | 159.39 | 7,415,691 | -2.52(-1.55%) |
Sep 03, 2021 | 161.97 | 162.08 | 160.77 | 161.91 | 4,429,799 | +0.10(+0.06%) |
Sep 02, 2021 | 161.26 | 162.05 | 160.87 | 161.81 | 4,913,894 | +1.10(+0.69%) |
Sep 01, 2021 | 159.93 | 160.71 | 159.15 | 160.71 | 5,759,090 | +0.56(+0.35%) |
Aug 31, 2021 | 160.48 | 161.40 | 159.54 | 160.14 | 7,682,103 | -0.49(-0.31%) |
Aug 30, 2021 | 159.83 | 161.21 | 159.82 | 160.63 | 3,516,672 | +0.67(+0.42%) |
Aug 27, 2021 | 161.21 | 161.21 | 159.79 | 159.96 | 7,617,492 | -0.34(-0.21%) |
Aug 26, 2021 | 160.90 | 161.61 | 160.11 | 160.30 | 5,437,831 | -0.86(-0.53%) |
Aug 25, 2021 | 162.51 | 162.71 | 160.85 | 161.16 | 6,161,840 | -1.07(-0.66%) |
Aug 24, 2021 | 163.71 | 163.92 | 162.13 | 162.23 | 6,199,639 | -2.05(-1.25%) |
Aug 23, 2021 | 165.01 | 165.51 | 164.22 | 164.29 | 6,985,392 | -0.71(-0.43%) |
Aug 20, 2021 | 164.49 | 165.44 | 163.74 | 165.00 | 5,903,859 | +0.80(+0.49%) |
Aug 19, 2021 | 162.41 | 164.90 | 161.90 | 164.20 | 6,106,365 | +1.27(+0.78%) |
Aug 18, 2021 | 165.06 | 165.06 | 162.88 | 162.93 | 7,756,410 | -2.10(-1.27%) |
Aug 17, 2021 | 163.04 | 165.06 | 163.04 | 165.03 | 6,570,016 | +1.50(+0.92%) |
Aug 16, 2021 | 162.34 | 163.57 | 161.79 | 163.53 | 5,201,729 | +1.46(+0.90%) |
Aug 13, 2021 | 161.18 | 162.10 | 161.03 | 162.07 | 6,396,913 | +0.97(+0.60%) |
Aug 12, 2021 | 159.83 | 161.18 | 159.62 | 161.10 | 4,775,696 | +1.29(+0.81%) |
Aug 11, 2021 | 160.23 | 160.43 | 159.59 | 159.81 | 4,590,136 | +0.03(+0.02%) |
Aug 10, 2021 | 159.32 | 160.10 | 158.88 | 159.79 | 4,000,787 | +0.06(+0.03%) |
Aug 09, 2021 | 159.74 | 160.23 | 159.01 | 159.73 | 4,296,103 | +0.55(+0.35%) |
Aug 06, 2021 | 159.94 | 159.94 | 158.57 | 159.18 | 4,981,999 | -0.53(-0.33%) |
Aug 05, 2021 | 159.86 | 159.86 | 158.54 | 159.71 | 4,666,861 | +0.30(+0.19%) |
Aug 04, 2021 | 160.18 | 160.54 | 159.32 | 159.41 | 5,212,310 | -0.95(-0.59%) |
Aug 03, 2021 | 158.83 | 160.46 | 158.56 | 160.36 | 6,559,222 | +1.95(+1.23%) |
Aug 02, 2021 | 158.59 | 158.93 | 157.51 | 158.41 | 4,046,168 | +0.06(+0.04%) |
Jul 30, 2021 | 158.66 | 159.06 | 158.01 | 158.34 | 5,814,675 | +0.02(+0.01%) |
Jul 29, 2021 | 158.84 | 159.39 | 157.32 | 158.32 | 4,582,548 | +0.00(+0.00%) |
Jul 28, 2021 | 158.83 | 159.43 | 158.23 | 158.32 | 6,275,229 | -0.44(-0.28%) |
Jul 27, 2021 | 157.97 | 158.82 | 156.94 | 158.76 | 7,709,533 | +0.73(+0.46%) |
Jul 26, 2021 | 157.99 | 158.29 | 157.11 | 158.04 | 4,877,418 | +0.07(+0.05%) |
Jul 23, 2021 | 157.24 | 158.32 | 156.67 | 157.97 | 5,454,036 | +1.66(+1.06%) |
Jul 22, 2021 | 155.73 | 157.30 | 155.08 | 156.30 | 5,744,214 | +0.45(+0.29%) |
Jul 21, 2021 | 155.68 | 156.03 | 154.00 | 155.85 | 8,249,306 | +0.96(+0.62%) |
Jul 20, 2021 | 153.47 | 157.06 | 153.41 | 154.89 | 10,768,352 | +1.44(+0.94%) |
Jul 19, 2021 | 153.12 | 154.66 | 152.02 | 153.45 | 8,939,200 | -1.12(-0.73%) |
Jul 16, 2021 | 154.79 | 155.48 | 154.43 | 154.57 | 6,345,998 | -0.25(-0.16%) |
Jul 15, 2021 | 155.68 | 156.23 | 154.22 | 154.82 | 7,238,419 | -1.88(-1.20%) |
Jul 14, 2021 | 156.32 | 157.08 | 155.44 | 156.71 | 6,701,206 | +1.06(+0.68%) |
Jul 13, 2021 | 155.37 | 156.09 | 155.10 | 155.65 | 5,102,208 | -0.19(-0.12%) |
Jul 12, 2021 | 156.07 | 157.40 | 154.98 | 155.84 | 8,524,627 | -0.25(-0.16%) |
Jul 09, 2021 | 155.74 | 156.66 | 155.62 | 156.09 | 6,656,825 | +0.62(+0.40%) |
Jul 08, 2021 | 155.41 | 155.82 | 154.09 | 155.47 | 6,259,311 | -0.30(-0.20%) |
Jul 07, 2021 | 154.00 | 155.86 | 154.00 | 155.78 | 6,844,361 | +1.32(+0.86%) |
Jul 06, 2021 | 154.40 | 155.27 | 153.55 | 154.45 | 6,631,668 | -0.93(-0.60%) |
Jul 02, 2021 | 152.66 | 155.68 | 152.31 | 155.38 | 9,853,221 | +2.78(+1.82%) |
Jul 01, 2021 | 151.48 | 152.65 | 151.38 | 152.60 | 6,870,901 | +1.12(+0.74%) |
Jun 30, 2021 | 150.80 | 151.69 | 150.50 | 151.48 | 6,688,491 | +0.65(+0.43%) |
Jun 29, 2021 | 150.80 | 151.39 | 150.26 | 150.83 | 4,077,815 | +0.01(+0.01%) |
Jun 28, 2021 | 151.21 | 151.79 | 150.36 | 150.82 | 6,093,529 | -0.17(-0.12%) |
Jun 25, 2021 | 149.83 | 151.52 | 149.78 | 151.00 | 11,923,327 | +0.77(+0.51%) |
Jun 24, 2021 | 150.13 | 150.99 | 149.70 | 150.22 | 4,947,261 | +0.68(+0.45%) |
Jun 23, 2021 | 150.52 | 150.52 | 149.41 | 149.54 | 4,886,382 | -0.91(-0.60%) |
Jun 22, 2021 | 150.54 | 150.84 | 150.14 | 150.45 | 6,119,897 | -0.20(-0.13%) |
Jun 21, 2021 | 149.67 | 151.04 | 149.19 | 150.66 | 7,169,283 | +1.71(+1.15%) |
Jun 18, 2021 | 150.13 | 150.98 | 148.77 | 148.94 | 14,130,375 | -2.98(-1.96%) |
Jun 17, 2021 | 150.98 | 152.37 | 150.34 | 151.92 | 6,388,924 | +0.73(+0.48%) |
Jun 16, 2021 | 151.54 | 152.41 | 150.32 | 151.20 | 7,599,892 | -0.05(-0.04%) |
Jun 15, 2021 | 151.93 | 152.51 | 151.16 | 151.25 | 5,506,082 | -0.81(-0.53%) |
Jun 14, 2021 | 151.26 | 152.15 | 150.71 | 152.06 | 5,361,252 | +0.38(+0.25%) |
Jun 11, 2021 | 153.62 | 153.63 | 151.00 | 151.69 | 8,036,695 | -1.95(-1.27%) |
Jun 10, 2021 | 152.64 | 154.09 | 152.64 | 153.63 | 7,028,977 | +1.37(+0.90%) |
Jun 09, 2021 | 150.79 | 152.44 | 150.49 | 152.26 | 6,052,649 | +2.02(+1.35%) |
Jun 08, 2021 | 151.98 | 152.33 | 149.03 | 150.24 | 8,424,363 | -1.33(-0.88%) |
Jun 07, 2021 | 152.64 | 152.94 | 151.38 | 151.57 | 5,829,518 | -1.04(-0.68%) |
Jun 04, 2021 | 153.57 | 154.08 | 152.52 | 152.61 | 7,080,301 | -0.06(-0.04%) |
Jun 03, 2021 | 152.54 | 153.70 | 152.37 | 152.68 | 6,317,524 | -0.15(-0.10%) |
Jun 02, 2021 | 152.00 | 153.31 | 151.82 | 152.82 | 7,401,557 | +0.62(+0.40%) |
Jun 01, 2021 | 156.46 | 156.50 | 152.07 | 152.21 | 11,361,417 | -3.42(-2.20%) |
May 28, 2021 | 155.88 | 157.24 | 155.56 | 155.63 | 6,961,206 | +0.41(+0.26%) |
May 27, 2021 | 155.64 | 156.48 | 154.83 | 155.22 | 8,824,422 | -0.24(-0.15%) |
May 26, 2021 | 156.32 | 156.39 | 154.74 | 155.46 | 6,227,794 | -0.93(-0.59%) |
May 25, 2021 | 156.94 | 157.27 | 156.08 | 156.39 | 8,096,424 | -0.43(-0.28%) |
May 24, 2021 | 157.15 | 157.56 | 156.11 | 156.82 | 5,650,019 | +0.60(+0.38%) |
May 21, 2021 | 156.57 | 157.85 | 156.15 | 156.23 | 7,121,037 | -0.10(-0.06%) |
May 20, 2021 | 155.29 | 156.80 | 155.07 | 156.33 | 5,307,876 | +0.91(+0.58%) |
May 19, 2021 | 154.90 | 155.50 | 153.56 | 155.42 | 6,055,636 | -0.34(-0.22%) |
May 18, 2021 | 155.33 | 156.60 | 154.92 | 155.76 | 6,396,998 | +0.05(+0.03%) |
May 17, 2021 | 155.72 | 157.08 | 155.63 | 155.71 | 6,260,582 | +0.16(+0.10%) |
May 14, 2021 | 156.70 | 156.82 | 155.51 | 155.55 | 6,344,436 | +0.24(+0.15%) |
May 13, 2021 | 152.58 | 155.99 | 152.58 | 155.31 | 8,774,891 | +1.61(+1.05%) |
May 12, 2021 | 154.02 | 155.17 | 153.48 | 153.71 | 7,395,264 | -0.62(-0.40%) |
May 11, 2021 | 155.91 | 156.15 | 153.78 | 154.33 | 8,992,919 | -1.27(-0.82%) |
May 10, 2021 | 155.26 | 156.74 | 154.65 | 155.60 | 9,144,780 | +1.62(+1.05%) |
May 07, 2021 | 153.80 | 154.60 | 153.37 | 153.98 | 5,818,625 | +0.69(+0.45%) |
May 06, 2021 | 152.42 | 153.42 | 151.91 | 153.28 | 6,050,634 | +0.61(+0.40%) |
May 05, 2021 | 153.07 | 153.89 | 152.42 | 152.67 | 8,530,218 | -0.64(-0.42%) |
May 04, 2021 | 150.63 | 153.39 | 150.48 | 153.31 | 11,139,211 | +2.34(+1.55%) |
May 03, 2021 | 149.50 | 151.07 | 149.06 | 150.97 | 7,216,009 | +2.27(+1.52%) |
Apr 30, 2021 | 150.00 | 150.17 | 148.51 | 148.71 | 9,935,164 | -1.34(-0.90%) |
Apr 29, 2021 | 147.95 | 150.10 | 147.87 | 150.05 | 6,997,142 | +2.03(+1.37%) |
Apr 28, 2021 | 148.83 | 149.14 | 147.72 | 148.02 | 8,150,256 | -1.10(-0.74%) |
Apr 27, 2021 | 149.65 | 149.78 | 148.47 | 149.12 | 6,862,901 | -0.86(-0.57%) |
Apr 26, 2021 | 150.97 | 151.16 | 149.65 | 149.98 | 6,595,681 | -1.28(-0.85%) |
Apr 23, 2021 | 150.35 | 151.75 | 149.87 | 151.26 | 6,602,140 | +0.31(+0.21%) |
Apr 22, 2021 | 151.55 | 151.95 | 150.43 | 150.95 | 8,008,383 | -1.29(-0.85%) |
Apr 21, 2021 | 152.03 | 152.53 | 151.05 | 152.23 | 6,930,200 | +0.10(+0.07%) |
Apr 20, 2021 | 147.13 | 153.33 | 147.13 | 152.13 | 15,374,126 | +3.46(+2.33%) |
Apr 19, 2021 | 148.50 | 149.05 | 146.98 | 148.67 | 9,139,749 | +0.41(+0.28%) |
Apr 16, 2021 | 147.44 | 148.51 | 146.72 | 148.26 | 9,902,772 | +1.69(+1.15%) |
Apr 15, 2021 | 146.87 | 148.40 | 146.42 | 146.57 | 8,233,933 | +0.43(+0.29%) |
Apr 14, 2021 | 144.23 | 146.31 | 143.96 | 146.14 | 8,443,779 | +0.40(+0.28%) |
Apr 13, 2021 | 143.34 | 146.15 | 143.04 | 145.74 | 20,158,160 | -1.97(-1.34%) |
Apr 12, 2021 | 147.21 | 148.11 | 146.52 | 147.71 | 5,496,554 | +0.36(+0.24%) |
Apr 09, 2021 | 148.15 | 148.89 | 146.01 | 147.35 | 9,212,159 | -1.57(-1.06%) |
Apr 08, 2021 | 149.87 | 149.97 | 148.82 | 148.93 | 5,513,121 | -0.59(-0.39%) |
Apr 07, 2021 | 149.46 | 150.12 | 149.24 | 149.51 | 5,040,722 | +0.20(+0.13%) |
Apr 06, 2021 | 149.94 | 150.34 | 148.95 | 149.31 | 5,552,153 | -0.04(-0.02%) |
Apr 05, 2021 | 149.54 | 150.55 | 148.64 | 149.35 | 8,082,636 | +0.55(+0.37%) |
Apr 01, 2021 | 148.59 | 149.72 | 148.28 | 148.80 | 7,911,471 | -1.39(-0.92%) |
Mar 31, 2021 | 150.75 | 151.14 | 149.59 | 150.19 | 9,058,520 | -0.60(-0.40%) |
Mar 30, 2021 | 150.80 | 151.38 | 150.08 | 150.79 | 7,918,012 | -0.94(-0.62%) |
Mar 29, 2021 | 149.71 | 152.64 | 149.53 | 151.73 | 9,338,218 | +1.01(+0.67%) |
Mar 26, 2021 | 148.12 | 150.87 | 147.47 | 150.72 | 8,337,702 | +2.71(+1.83%) |
Mar 25, 2021 | 148.44 | 148.45 | 146.80 | 148.01 | 6,860,595 | +0.06(+0.04%) |
Mar 24, 2021 | 146.30 | 148.48 | 146.05 | 147.96 | 6,969,986 | +1.42(+0.97%) |
Mar 23, 2021 | 146.40 | 147.31 | 145.19 | 146.53 | 7,854,514 | -0.14(-0.09%) |
Mar 22, 2021 | 144.67 | 146.81 | 144.38 | 146.67 | 8,255,166 | +0.42(+0.29%) |
Mar 19, 2021 | 146.84 | 147.58 | 145.73 | 146.25 | 16,295,791 | -0.39(-0.27%) |
Mar 18, 2021 | 146.40 | 147.57 | 146.18 | 146.64 | 5,254,410 | -0.28(-0.19%) |
Mar 17, 2021 | 146.97 | 147.79 | 145.78 | 146.92 | 6,566,718 | -0.55(-0.37%) |
Mar 16, 2021 | 146.63 | 147.75 | 146.43 | 147.46 | 6,969,526 | +0.87(+0.59%) |
Mar 15, 2021 | 145.98 | 146.81 | 144.84 | 146.60 | 6,045,928 | +0.75(+0.51%) |
Mar 12, 2021 | 145.55 | 146.50 | 145.47 | 145.85 | 5,991,082 | +0.42(+0.29%) |
Mar 11, 2021 | 145.79 | 146.79 | 145.22 | 145.43 | 6,895,120 | -0.01(-0.01%) |
Mar 10, 2021 | 144.96 | 146.12 | 143.80 | 145.44 | 7,258,187 | +1.32(+0.92%) |
Mar 09, 2021 | 143.37 | 146.90 | 143.37 | 144.11 | 8,153,338 | +0.27(+0.19%) |
Mar 08, 2021 | 143.47 | 145.60 | 142.54 | 143.84 | 7,161,334 | +1.19(+0.83%) |
Mar 05, 2021 | 140.71 | 143.19 | 139.93 | 142.65 | 9,117,283 | +2.77(+1.98%) |
Mar 04, 2021 | 142.55 | 142.65 | 138.42 | 139.88 | 12,049,151 | -2.88(-2.02%) |
Mar 03, 2021 | 144.61 | 145.21 | 142.61 | 142.76 | 9,290,389 | -2.56(-1.76%) |
Mar 02, 2021 | 146.01 | 146.93 | 144.93 | 145.32 | 8,322,997 | -0.28(-0.19%) |
Mar 01, 2021 | 147.54 | 147.61 | 145.38 | 145.59 | 11,532,412 | +0.79(+0.54%) |
Feb 26, 2021 | 148.04 | 148.41 | 144.36 | 144.81 | 15,777,092 | -3.93(-2.64%) |
Feb 25, 2021 | 149.07 | 149.59 | 148.03 | 148.73 | 10,625,662 | +0.16(+0.10%) |
Feb 24, 2021 | 148.41 | 150.22 | 147.05 | 148.58 | 11,231,639 | +1.97(+1.34%) |
Feb 23, 2021 | 147.36 | 149.13 | 146.58 | 146.61 | 7,704,809 | -1.31(-0.88%) |
Feb 22, 2021 | 147.92 | 148.53 | 146.48 | 147.92 | 7,050,065 | -0.09(-0.06%) |
Feb 19, 2021 | 150.39 | 150.72 | 147.95 | 148.01 | 9,019,097 | -2.51(-1.67%) |
Feb 18, 2021 | 149.81 | 150.90 | 149.21 | 150.52 | 5,713,944 | +0.07(+0.05%) |
Feb 17, 2021 | 149.82 | 150.84 | 149.26 | 150.45 | 7,353,603 | +0.54(+0.36%) |
Feb 16, 2021 | 151.28 | 151.71 | 149.52 | 149.91 | 6,224,893 | -1.37(-0.91%) |
Feb 12, 2021 | 149.30 | 151.53 | 148.94 | 151.28 | 4,859,266 | +0.47(+0.31%) |
Feb 11, 2021 | 151.66 | 152.01 | 150.39 | 150.81 | 5,360,597 | -0.68(-0.45%) |
Feb 10, 2021 | 152.47 | 152.52 | 150.48 | 151.49 | 6,516,838 | +0.49(+0.32%) |
Feb 09, 2021 | 150.03 | 151.29 | 149.82 | 151.00 | 6,099,759 | +1.23(+0.82%) |
Feb 08, 2021 | 149.87 | 150.68 | 148.83 | 149.77 | 6,636,812 | +0.43(+0.29%) |
Feb 05, 2021 | 149.72 | 150.25 | 148.81 | 149.35 | 10,455,515 | +2.23(+1.52%) |
Feb 04, 2021 | 146.21 | 147.20 | 145.09 | 147.11 | 8,322,038 | +1.35(+0.93%) |
Feb 03, 2021 | 146.16 | 146.69 | 144.91 | 145.76 | 9,470,530 | -0.68(-0.47%) |
Feb 02, 2021 | 148.38 | 148.63 | 146.38 | 146.44 | 12,590,712 | -1.33(-0.90%) |
Feb 01, 2021 | 150.13 | 150.13 | 147.67 | 147.77 | 10,972,245 | -0.38(-0.26%) |
Jan 29, 2021 | 149.02 | 150.75 | 145.81 | 148.15 | 24,781,706 | -5.48(-3.57%) |
Jan 28, 2021 | 152.75 | 155.17 | 152.39 | 153.62 | 9,842,037 | +1.16(+0.76%) |
Jan 27, 2021 | 153.59 | 155.22 | 152.07 | 152.46 | 15,634,774 | -2.36(-1.52%) |
Jan 26, 2021 | 154.12 | 157.70 | 153.83 | 154.82 | 15,621,715 | +4.09(+2.71%) |
Jan 25, 2021 | 149.86 | 150.84 | 148.63 | 150.74 | 10,904,591 | +2.21(+1.49%) |
Jan 22, 2021 | 147.45 | 149.99 | 147.00 | 148.53 | 8,959,856 | +1.65(+1.13%) |
Jan 21, 2021 | 146.50 | 147.56 | 145.36 | 146.88 | 7,507,176 | -0.59(-0.40%) |
Jan 20, 2021 | 148.21 | 149.07 | 146.94 | 147.47 | 7,529,476 | -0.36(-0.25%) |
Jan 19, 2021 | 147.12 | 148.07 | 146.31 | 147.83 | 9,970,892 | +2.25(+1.55%) |
Jan 15, 2021 | 145.58 | 146.58 | 144.49 | 145.58 | 8,402,467 | -0.32(-0.22%) |
Jan 14, 2021 | 145.72 | 147.08 | 144.95 | 145.90 | 11,037,430 | +2.51(+1.75%) |
Jan 13, 2021 | 143.70 | 143.91 | 142.35 | 143.39 | 7,264,744 | -0.22(-0.15%) |
Jan 12, 2021 | 144.53 | 145.00 | 142.88 | 143.61 | 7,598,528 | -1.13(-0.78%) |
Jan 11, 2021 | 145.81 | 146.50 | 144.19 | 144.73 | 7,780,763 | -0.61(-0.42%) |
Jan 08, 2021 | 145.77 | 146.31 | 145.20 | 145.34 | 9,061,050 | -0.30(-0.21%) |
Jan 07, 2021 | 144.40 | 146.24 | 143.81 | 145.64 | 8,528,193 | +0.49(+0.34%) |
Jan 06, 2021 | 142.80 | 145.51 | 142.33 | 145.15 | 9,060,527 | +1.35(+0.94%) |
Jan 05, 2021 | 141.90 | 144.18 | 140.83 | 143.80 | 10,569,576 | +1.67(+1.18%) |
Jan 04, 2021 | 142.80 | 142.93 | 139.97 | 142.13 | 12,954,342 | -0.80(-0.56%) |
Dec 31, 2020 | 142.93 | 142.93 | 142.93 | 5,959,588 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.53 | 142.02 | 140.40 | 141.72 | 5,959,588 | +1.73(+1.24%) |
Dec 29, 2020 | 139.96 | 140.70 | 139.68 | 139.98 | 5,738,455 | +0.86(+0.62%) |
Dec 28, 2020 | 139.24 | 139.74 | 138.31 | 139.12 | 4,243,830 | +0.65(+0.47%) |
Dec 24, 2020 | 137.90 | 138.99 | 137.88 | 138.47 | 2,328,769 | +0.48(+0.35%) |
Dec 23, 2020 | 138.77 | 139.49 | 137.95 | 137.99 | 5,071,614 | -0.71(-0.51%) |
Dec 22, 2020 | 138.40 | 139.77 | 137.91 | 138.69 | 5,174,760 | -0.27(-0.20%) |
Dec 21, 2020 | 138.05 | 139.32 | 136.27 | 138.97 | 8,686,447 | -1.35(-0.96%) |
Dec 18, 2020 | 139.54 | 140.86 | 137.74 | 140.32 | 18,870,204 | +0.81(+0.58%) |
Dec 17, 2020 | 136.31 | 139.75 | 136.19 | 139.51 | 10,921,890 | +3.59(+2.64%) |
Dec 16, 2020 | 136.41 | 137.06 | 135.82 | 135.93 | 9,342,358 | -0.82(-0.60%) |
Dec 15, 2020 | 136.22 | 136.91 | 135.80 | 136.74 | 8,382,509 | +1.36(+1.01%) |
Dec 14, 2020 | 139.18 | 139.38 | 135.31 | 135.38 | 9,408,884 | -3.52(-2.54%) |
Dec 11, 2020 | 137.61 | 139.32 | 137.34 | 138.90 | 6,577,241 | +0.63(+0.46%) |
Dec 10, 2020 | 138.78 | 138.93 | 137.75 | 138.27 | 8,138,876 | -0.77(-0.56%) |
Dec 09, 2020 | 138.79 | 139.40 | 137.82 | 139.04 | 9,285,806 | +1.41(+1.02%) |
Dec 08, 2020 | 136.22 | 138.17 | 135.82 | 137.63 | 9,179,825 | +2.34(+1.73%) |
Dec 07, 2020 | 135.63 | 136.14 | 134.87 | 135.29 | 7,303,045 | -1.18(-0.86%) |
Dec 04, 2020 | 136.03 | 136.51 | 135.56 | 136.47 | 7,429,292 | +1.15(+0.85%) |
Dec 03, 2020 | 134.44 | 135.84 | 134.13 | 135.32 | 8,044,886 | +0.78(+0.58%) |
Dec 02, 2020 | 134.27 | 135.96 | 134.14 | 134.53 | 8,525,806 | +0.63(+0.47%) |
Dec 01, 2020 | 132.85 | 135.43 | 132.46 | 133.91 | 10,722,944 | +2.51(+1.91%) |
Nov 30, 2020 | 130.98 | 131.56 | 129.92 | 131.39 | 17,237,138 | +0.62(+0.47%) |
Nov 27, 2020 | 131.23 | 131.37 | 130.07 | 130.78 | 3,368,342 | +0.29(+0.22%) |
Nov 25, 2020 | 130.83 | 130.93 | 129.74 | 130.49 | 8,362,606 | -0.17(-0.13%) |
Nov 24, 2020 | 130.78 | 131.47 | 130.42 | 130.66 | 12,150,786 | +0.00(+0.00%) |
Nov 23, 2020 | 132.60 | 132.60 | 129.90 | 130.66 | 8,045,362 | -1.34(-1.02%) |
Nov 20, 2020 | 132.62 | 133.43 | 131.79 | 132.00 | 7,047,495 | -0.70(-0.53%) |
Nov 19, 2020 | 132.85 | 132.99 | 131.31 | 132.71 | 8,852,967 | -0.21(-0.16%) |
Nov 18, 2020 | 134.26 | 135.07 | 132.91 | 132.91 | 7,384,573 | -1.79(-1.33%) |
Nov 17, 2020 | 135.28 | 135.85 | 134.49 | 134.70 | 8,089,893 | -1.35(-0.99%) |
Nov 16, 2020 | 136.11 | 136.46 | 135.10 | 136.05 | 6,945,619 | +0.86(+0.63%) |
Nov 13, 2020 | 134.46 | 135.65 | 133.85 | 135.19 | 6,537,901 | +1.44(+1.08%) |
Nov 12, 2020 | 133.13 | 134.07 | 132.35 | 133.75 | 5,223,178 | +0.45(+0.34%) |
Nov 11, 2020 | 134.54 | 134.56 | 132.45 | 133.30 | 7,073,782 | -0.43(-0.32%) |
Nov 10, 2020 | 132.80 | 134.16 | 131.91 | 133.73 | 8,188,795 | +1.98(+1.51%) |
Nov 09, 2020 | 133.87 | 134.37 | 130.70 | 131.75 | 13,682,940 | +3.45(+2.69%) |
Nov 06, 2020 | 126.63 | 129.14 | 125.95 | 128.29 | 6,588,905 | +2.25(+1.78%) |
Nov 05, 2020 | 126.76 | 127.92 | 125.60 | 126.05 | 8,884,922 | +0.33(+0.26%) |
Nov 04, 2020 | 125.81 | 128.56 | 125.09 | 125.72 | 11,377,315 | +0.81(+0.65%) |
Nov 03, 2020 | 126.28 | 127.13 | 124.26 | 124.91 | 7,050,538 | -0.17(-0.14%) |