Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 132.35 | 133.93 | 130.63 | 131.69 | 74,841 | -1.55(-1.16%) |
Oct 28, 2021 | 130.05 | 133.24 | 130.05 | 133.24 | 57,534 | +3.48(+2.68%) |
Oct 27, 2021 | 132.01 | 132.89 | 129.32 | 129.76 | 67,827 | -2.41(-1.82%) |
Oct 26, 2021 | 133.59 | 132.17 | 57,332 | -0.25(-0.19%) | ||
Oct 25, 2021 | 133.15 | 134.24 | 131.96 | 132.42 | 53,934 | -0.54(-0.41%) |
Oct 22, 2021 | 133.58 | 135.19 | 132.41 | 132.96 | 45,804 | -0.62(-0.46%) |
Oct 21, 2021 | 130.18 | 133.97 | 128.99 | 133.58 | 58,176 | +2.45(+1.87%) |
Oct 20, 2021 | 131.87 | 132.10 | 129.64 | 131.13 | 35,745 | -0.38(-0.29%) |
Oct 19, 2021 | 132.46 | 133.51 | 130.99 | 131.51 | 51,440 | -0.24(-0.18%) |
Oct 18, 2021 | 128.63 | 132.07 | 126.93 | 131.75 | 80,720 | +2.23(+1.72%) |
Oct 15, 2021 | 131.54 | 131.54 | 129.00 | 129.52 | 67,727 | -0.63(-0.48%) |
Oct 14, 2021 | 127.77 | 130.66 | 127.22 | 130.15 | 51,339 | +3.98(+3.15%) |
Oct 13, 2021 | 125.41 | 126.87 | 125.36 | 126.17 | 69,792 | +1.35(+1.08%) |
Oct 12, 2021 | 126.50 | 129.79 | 124.22 | 124.82 | 85,608 | -0.56(-0.45%) |
Oct 11, 2021 | 127.76 | 131.32 | 125.23 | 125.38 | 64,108 | -3.24(-2.52%) |
Oct 08, 2021 | 128.15 | 131.17 | 127.50 | 128.62 | 127,841 | +0.77(+0.60%) |
Oct 07, 2021 | 128.29 | 132.03 | 127.11 | 127.85 | 105,591 | +1.00(+0.79%) |
Oct 06, 2021 | 126.34 | 129.59 | 124.37 | 126.85 | 83,656 | -0.49(-0.38%) |
Oct 05, 2021 | 124.25 | 127.89 | 124.25 | 127.34 | 110,775 | +3.55(+2.87%) |
Oct 04, 2021 | 125.76 | 125.76 | 121.17 | 123.79 | 111,588 | -2.08(-1.65%) |
Oct 01, 2021 | 120.20 | 125.88 | 118.59 | 125.87 | 117,764 | +5.47(+4.54%) |
Sep 30, 2021 | 121.40 | 122.51 | 119.98 | 120.40 | 79,907 | -0.16(-0.13%) |
Sep 29, 2021 | 118.47 | 121.47 | 117.42 | 120.56 | 83,346 | +2.26(+1.91%) |
Sep 28, 2021 | 121.72 | 121.72 | 117.90 | 118.30 | 51,876 | -4.69(-3.81%) |
Sep 27, 2021 | 123.54 | 123.82 | 120.59 | 122.99 | 69,979 | -1.22(-0.98%) |
Sep 24, 2021 | 121.86 | 125.08 | 121.10 | 124.21 | 82,712 | +1.62(+1.32%) |
Sep 23, 2021 | 120.30 | 122.85 | 117.39 | 122.59 | 88,810 | +3.55(+2.98%) |
Sep 22, 2021 | 120.20 | 122.86 | 119.03 | 119.04 | 143,746 | -1.02(-0.85%) |
Sep 21, 2021 | 121.62 | 122.57 | 118.88 | 120.06 | 75,549 | +0.20(+0.17%) |
Sep 20, 2021 | 119.96 | 123.57 | 117.69 | 119.86 | 85,168 | -2.96(-2.41%) |
Sep 17, 2021 | 124.90 | 126.62 | 121.31 | 122.82 | 271,237 | -0.98(-0.79%) |
Sep 16, 2021 | 119.54 | 124.28 | 119.54 | 123.80 | 91,752 | +3.02(+2.50%) |
Sep 15, 2021 | 121.99 | 122.20 | 118.70 | 120.78 | 112,527 | -1.23(-1.01%) |
Sep 14, 2021 | 124.33 | 124.88 | 121.79 | 122.01 | 68,927 | -2.43(-1.95%) |
Sep 13, 2021 | 122.00 | 125.59 | 120.46 | 124.44 | 93,658 | +2.22(+1.82%) |
Sep 10, 2021 | 126.42 | 127.91 | 122.12 | 122.22 | 70,245 | -4.47(-3.53%) |
Sep 09, 2021 | 123.64 | 127.64 | 123.41 | 126.69 | 113,451 | +3.36(+2.72%) |
Sep 08, 2021 | 121.42 | 123.37 | 119.25 | 123.33 | 78,339 | +2.12(+1.75%) |
Sep 07, 2021 | 123.77 | 123.91 | 121.19 | 121.21 | 76,636 | -2.39(-1.93%) |
Sep 03, 2021 | 121.27 | 123.63 | 120.41 | 123.60 | 73,118 | +1.92(+1.58%) |
Sep 02, 2021 | 122.40 | 124.58 | 121.46 | 121.68 | 94,167 | -0.40(-0.33%) |
Sep 01, 2021 | 118.78 | 122.90 | 118.73 | 122.08 | 226,939 | +3.98(+3.37%) |
Aug 31, 2021 | 119.94 | 120.04 | 117.33 | 118.10 | 197,486 | -2.14(-1.78%) |
Aug 30, 2021 | 122.24 | 123.35 | 119.15 | 120.24 | 139,985 | -2.11(-1.72%) |
Aug 27, 2021 | 121.84 | 123.78 | 121.07 | 122.35 | 142,612 | +0.32(+0.26%) |
Aug 26, 2021 | 123.90 | 124.50 | 122.03 | 122.03 | 109,020 | -1.98(-1.60%) |
Aug 25, 2021 | 124.63 | 125.08 | 122.66 | 124.01 | 123,523 | -0.71(-0.57%) |
Aug 24, 2021 | 126.78 | 127.62 | 124.72 | 124.72 | 256,119 | -1.35(-1.07%) |
Aug 23, 2021 | 125.26 | 127.20 | 123.69 | 126.07 | 234,404 | +0.88(+0.70%) |
Aug 20, 2021 | 125.15 | 126.77 | 124.60 | 125.19 | 213,670 | +0.97(+0.78%) |
Aug 19, 2021 | 124.58 | 126.43 | 123.50 | 124.22 | 103,499 | -0.75(-0.60%) |
Aug 18, 2021 | 127.29 | 127.92 | 124.56 | 124.97 | 115,170 | -1.62(-1.28%) |
Aug 17, 2021 | 131.71 | 133.82 | 126.46 | 126.59 | 202,476 | -5.70(-4.31%) |
Aug 16, 2021 | 131.34 | 132.97 | 128.39 | 132.29 | 101,449 | -0.21(-0.16%) |
Aug 13, 2021 | 135.17 | 136.03 | 131.87 | 132.50 | 66,073 | -2.26(-1.68%) |
Aug 12, 2021 | 134.22 | 135.28 | 128.43 | 134.76 | 98,178 | +1.59(+1.19%) |
Aug 11, 2021 | 129.46 | 133.86 | 128.33 | 133.17 | 111,121 | +3.78(+2.92%) |
Aug 10, 2021 | 132.00 | 135.00 | 123.82 | 129.39 | 344,706 | -7.51(-5.49%) |
Aug 09, 2021 | 138.25 | 139.75 | 136.42 | 136.90 | 78,270 | -1.88(-1.35%) |
Aug 06, 2021 | 140.40 | 142.11 | 136.39 | 138.78 | 69,917 | -2.15(-1.53%) |
Aug 05, 2021 | 140.62 | 142.70 | 139.68 | 140.93 | 50,302 | +0.48(+0.34%) |
Aug 04, 2021 | 137.99 | 141.75 | 137.89 | 140.45 | 61,679 | +1.89(+1.36%) |
Aug 03, 2021 | 140.37 | 144.44 | 137.11 | 138.56 | 62,973 | -2.29(-1.63%) |
Aug 02, 2021 | 143.01 | 144.71 | 140.67 | 140.85 | 48,558 | -0.75(-0.53%) |
Jul 30, 2021 | 141.83 | 145.24 | 141.04 | 141.60 | 71,652 | -1.45(-1.01%) |
Jul 29, 2021 | 139.53 | 144.45 | 139.53 | 143.05 | 71,370 | +3.60(+2.58%) |
Jul 28, 2021 | 135.43 | 139.81 | 135.31 | 139.45 | 41,412 | +5.05(+3.76%) |
Jul 27, 2021 | 138.08 | 139.15 | 133.36 | 134.40 | 91,645 | -3.98(-2.88%) |
Jul 26, 2021 | 142.45 | 142.45 | 138.24 | 138.38 | 93,460 | -3.43(-2.42%) |
Jul 23, 2021 | 140.58 | 142.67 | 139.68 | 141.81 | 43,098 | +1.99(+1.42%) |
Jul 22, 2021 | 141.42 | 143.42 | 139.59 | 139.82 | 55,587 | -2.11(-1.49%) |
Jul 21, 2021 | 138.96 | 141.93 | 138.58 | 141.93 | 61,713 | +2.17(+1.55%) |
Jul 20, 2021 | 136.68 | 142.36 | 136.10 | 139.76 | 127,640 | +3.95(+2.91%) |
Jul 19, 2021 | 132.14 | 137.12 | 132.10 | 135.81 | 61,103 | +1.05(+0.78%) |
Jul 16, 2021 | 135.96 | 137.20 | 134.11 | 134.76 | 74,109 | +0.03(+0.02%) |
Jul 15, 2021 | 135.19 | 138.10 | 131.76 | 134.73 | 107,324 | -0.27(-0.20%) |
Jul 14, 2021 | 134.70 | 135.31 | 132.57 | 135.00 | 104,724 | +1.61(+1.21%) |
Jul 13, 2021 | 133.00 | 136.87 | 132.83 | 133.39 | 80,519 | -0.36(-0.27%) |
Jul 12, 2021 | 135.47 | 135.99 | 133.17 | 133.75 | 98,615 | -1.39(-1.03%) |
Jul 09, 2021 | 133.44 | 135.57 | 132.54 | 135.14 | 77,379 | +1.49(+1.11%) |
Jul 08, 2021 | 134.01 | 134.53 | 131.39 | 133.65 | 93,574 | -2.82(-2.07%) |
Jul 07, 2021 | 141.97 | 142.84 | 136.25 | 136.47 | 126,079 | -4.57(-3.24%) |
Jul 06, 2021 | 138.75 | 141.99 | 138.52 | 141.04 | 146,697 | +1.26(+0.90%) |
Jul 02, 2021 | 142.58 | 143.53 | 139.77 | 139.78 | 80,919 | -1.24(-0.88%) |
Jul 01, 2021 | 140.61 | 143.61 | 140.16 | 141.02 | 78,977 | -0.18(-0.13%) |
Jun 30, 2021 | 142.80 | 143.21 | 140.25 | 141.20 | 72,211 | -1.76(-1.23%) |
Jun 29, 2021 | 144.86 | 145.00 | 142.74 | 142.96 | 87,364 | -1.37(-0.95%) |
Jun 28, 2021 | 145.82 | 148.76 | 142.29 | 144.33 | 111,530 | -0.58(-0.40%) |
Jun 25, 2021 | 147.95 | 148.87 | 144.25 | 144.91 | 353,331 | -2.18(-1.48%) |
Jun 24, 2021 | 147.90 | 150.78 | 145.36 | 147.09 | 92,601 | -0.36(-0.24%) |
Jun 23, 2021 | 146.83 | 148.53 | 146.61 | 147.45 | 90,286 | +0.22(+0.15%) |
Jun 22, 2021 | 143.75 | 147.58 | 143.75 | 147.23 | 91,493 | +3.48(+2.42%) |
Jun 21, 2021 | 139.96 | 145.02 | 138.51 | 143.75 | 152,992 | +3.27(+2.33%) |
Jun 18, 2021 | 140.59 | 143.07 | 138.68 | 140.48 | 248,660 | -0.56(-0.40%) |
Jun 17, 2021 | 135.01 | 141.51 | 135.01 | 141.04 | 176,647 | +5.06(+3.72%) |
Jun 16, 2021 | 133.80 | 137.37 | 132.93 | 135.98 | 76,752 | +2.86(+2.15%) |
Jun 15, 2021 | 140.65 | 141.47 | 132.28 | 133.12 | 182,270 | -8.72(-6.15%) |
Jun 14, 2021 | 142.66 | 145.48 | 141.26 | 141.84 | 125,147 | -1.43(-1.00%) |
Jun 11, 2021 | 140.83 | 143.28 | 140.57 | 143.27 | 76,984 | +2.85(+2.03%) |
Jun 10, 2021 | 138.62 | 141.37 | 138.62 | 140.42 | 61,137 | +1.84(+1.33%) |
Jun 09, 2021 | 140.75 | 142.41 | 138.20 | 138.58 | 75,541 | -1.73(-1.23%) |
Jun 08, 2021 | 137.30 | 140.53 | 135.81 | 140.31 | 80,368 | +4.07(+2.99%) |
Jun 07, 2021 | 133.36 | 136.47 | 133.36 | 136.24 | 78,824 | +2.12(+1.58%) |
Jun 04, 2021 | 134.59 | 137.13 | 133.65 | 134.12 | 54,130 | +0.47(+0.35%) |
Jun 03, 2021 | 133.99 | 134.68 | 132.00 | 133.65 | 69,999 | -1.27(-0.94%) |
Jun 02, 2021 | 135.09 | 136.66 | 134.06 | 134.92 | 75,789 | -0.19(-0.14%) |
Jun 01, 2021 | 134.60 | 136.27 | 130.59 | 135.11 | 90,423 | +0.22(+0.16%) |
May 28, 2021 | 134.01 | 136.72 | 134.01 | 134.89 | 62,753 | +1.71(+1.28%) |
May 27, 2021 | 134.23 | 136.11 | 131.03 | 133.18 | 90,497 | -1.17(-0.87%) |
May 26, 2021 | 136.54 | 138.92 | 133.53 | 134.35 | 92,311 | -2.23(-1.63%) |
May 25, 2021 | 134.67 | 138.05 | 134.00 | 136.58 | 154,621 | +2.60(+1.94%) |
May 24, 2021 | 132.02 | 134.98 | 132.02 | 133.98 | 68,957 | +2.49(+1.89%) |
May 21, 2021 | 132.66 | 133.74 | 129.47 | 131.49 | 166,775 | +1.33(+1.02%) |
May 20, 2021 | 128.23 | 131.15 | 127.02 | 130.16 | 281,085 | +1.66(+1.29%) |
May 19, 2021 | 124.12 | 129.38 | 122.39 | 128.50 | 105,184 | +3.35(+2.68%) |
May 18, 2021 | 126.84 | 130.57 | 124.93 | 125.15 | 110,606 | -1.10(-0.87%) |
May 17, 2021 | 126.08 | 127.07 | 124.18 | 126.25 | 63,150 | -1.43(-1.12%) |
May 14, 2021 | 124.28 | 129.33 | 124.03 | 127.68 | 101,154 | +3.66(+2.95%) |
May 13, 2021 | 124.49 | 128.06 | 122.85 | 124.02 | 216,829 | +0.85(+0.69%) |
May 12, 2021 | 122.67 | 125.44 | 119.90 | 123.17 | 254,936 | -1.13(-0.91%) |
May 11, 2021 | 117.20 | 129.05 | 110.22 | 124.30 | 451,098 | -3.06(-2.40%) |
May 10, 2021 | 130.23 | 131.94 | 126.85 | 127.36 | 217,999 | -2.88(-2.21%) |
May 07, 2021 | 132.74 | 134.99 | 129.52 | 130.24 | 138,153 | -0.58(-0.44%) |
May 06, 2021 | 130.64 | 132.09 | 124.58 | 130.82 | 136,440 | +0.36(+0.28%) |
May 05, 2021 | 134.76 | 135.33 | 128.53 | 130.46 | 115,467 | -3.45(-2.58%) |
May 04, 2021 | 141.54 | 143.74 | 133.00 | 133.91 | 140,301 | -9.01(-6.30%) |
May 03, 2021 | 144.80 | 146.52 | 142.07 | 142.92 | 143,549 | -1.71(-1.18%) |
Apr 30, 2021 | 146.49 | 146.77 | 143.50 | 144.63 | 156,800 | -2.29(-1.56%) |
Apr 29, 2021 | 149.81 | 149.81 | 145.89 | 146.92 | 120,773 | -2.21(-1.48%) |
Apr 28, 2021 | 148.02 | 149.81 | 146.01 | 149.13 | 61,149 | +0.48(+0.32%) |
Apr 27, 2021 | 147.78 | 148.80 | 145.00 | 148.65 | 105,304 | +1.82(+1.24%) |
Apr 26, 2021 | 147.86 | 148.24 | 146.43 | 146.83 | 74,787 | -0.35(-0.24%) |
Apr 23, 2021 | 148.43 | 148.43 | 145.44 | 147.18 | 81,600 | -0.53(-0.36%) |
Apr 22, 2021 | 147.71 | 149.76 | 145.50 | 147.71 | 73,382 | +0.63(+0.43%) |
Apr 21, 2021 | 146.00 | 148.59 | 144.32 | 147.08 | 194,359 | +0.64(+0.44%) |
Apr 20, 2021 | 145.23 | 148.55 | 144.46 | 146.44 | 120,827 | +1.38(+0.95%) |
Apr 19, 2021 | 145.41 | 145.96 | 142.22 | 145.06 | 67,017 | -1.20(-0.82%) |
Apr 16, 2021 | 147.43 | 147.43 | 144.25 | 146.26 | 122,700 | -0.44(-0.30%) |
Apr 15, 2021 | 146.48 | 148.59 | 144.87 | 146.70 | 103,772 | +1.89(+1.31%) |
Apr 14, 2021 | 144.30 | 148.10 | 142.54 | 144.81 | 134,680 | +0.81(+0.56%) |
Apr 13, 2021 | 143.00 | 145.44 | 142.36 | 144.00 | 121,917 | +1.50(+1.05%) |
Apr 12, 2021 | 142.55 | 143.18 | 138.47 | 142.50 | 127,772 | +0.03(+0.02%) |
Apr 09, 2021 | 141.89 | 144.26 | 138.09 | 142.47 | 144,700 | -0.54(-0.38%) |
Apr 08, 2021 | 144.05 | 145.18 | 141.36 | 143.01 | 490,632 | +1.02(+0.72%) |
Apr 07, 2021 | 142.40 | 143.49 | 140.36 | 141.99 | 87,428 | -0.80(-0.56%) |
Apr 06, 2021 | 141.95 | 145.84 | 140.90 | 142.79 | 97,007 | -0.12(-0.08%) |
Apr 05, 2021 | 144.00 | 144.02 | 139.43 | 142.91 | 85,965 | -0.09(-0.06%) |
Apr 01, 2021 | 142.50 | 146.87 | 141.47 | 143.00 | 159,700 | +1.59(+1.12%) |
Mar 31, 2021 | 140.02 | 143.53 | 140.02 | 141.41 | 149,284 | +3.12(+2.26%) |
Mar 30, 2021 | 137.61 | 139.90 | 133.99 | 138.29 | 75,556 | +0.57(+0.41%) |
Mar 29, 2021 | 140.81 | 141.51 | 135.32 | 137.72 | 70,516 | -2.95(-2.10%) |
Mar 26, 2021 | 140.01 | 142.21 | 136.84 | 140.67 | 72,400 | +1.22(+0.87%) |
Mar 25, 2021 | 137.13 | 139.94 | 135.09 | 139.45 | 100,306 | +2.03(+1.48%) |
Mar 24, 2021 | 142.97 | 142.97 | 137.23 | 137.42 | 115,086 | -4.18(-2.95%) |
Mar 23, 2021 | 142.17 | 143.24 | 140.08 | 141.60 | 88,472 | +0.31(+0.22%) |
Mar 22, 2021 | 136.60 | 143.23 | 136.60 | 141.29 | 103,811 | +5.08(+3.73%) |
Mar 19, 2021 | 135.17 | 137.90 | 135.00 | 136.21 | 342,500 | +0.89(+0.66%) |
Mar 18, 2021 | 140.27 | 140.27 | 133.86 | 135.32 | 188,997 | -7.08(-4.97%) |
Mar 17, 2021 | 140.76 | 143.57 | 136.61 | 142.40 | 152,350 | +1.34(+0.95%) |
Mar 16, 2021 | 143.56 | 145.78 | 138.62 | 141.06 | 121,425 | -1.17(-0.82%) |
Mar 15, 2021 | 137.23 | 142.72 | 137.23 | 142.23 | 112,924 | +2.80(+2.01%) |
Mar 12, 2021 | 142.90 | 142.92 | 138.35 | 139.43 | 128,600 | -4.28(-2.98%) |
Mar 11, 2021 | 142.81 | 146.11 | 141.22 | 143.71 | 164,105 | +2.25(+1.59%) |
Mar 10, 2021 | 147.36 | 148.95 | 141.09 | 141.46 | 214,618 | -2.47(-1.72%) |
Mar 09, 2021 | 141.37 | 147.34 | 141.07 | 143.93 | 289,000 | +5.86(+4.24%) |
Mar 08, 2021 | 137.70 | 143.54 | 134.58 | 138.07 | 330,457 | -0.61(-0.44%) |
Mar 05, 2021 | 133.05 | 138.86 | 125.00 | 138.68 | 379,800 | +6.45(+4.88%) |
Mar 04, 2021 | 130.00 | 135.18 | 127.00 | 132.23 | 338,893 | +0.18(+0.14%) |
Mar 03, 2021 | 130.51 | 134.00 | 128.82 | 132.05 | 389,224 | -2.77(-2.05%) |
Mar 02, 2021 | 153.36 | 154.00 | 134.25 | 134.82 | 917,336 | -27.15(-16.76%) |
Mar 01, 2021 | 167.78 | 169.92 | 160.16 | 161.97 | 257,361 | -2.05(-1.25%) |
Feb 26, 2021 | 167.31 | 168.24 | 158.78 | 164.02 | 137,300 | -2.22(-1.34%) |
Feb 25, 2021 | 170.36 | 172.01 | 165.07 | 166.24 | 186,443 | -4.27(-2.50%) |
Feb 24, 2021 | 161.24 | 170.69 | 160.00 | 170.51 | 185,037 | +8.40(+5.18%) |
Feb 23, 2021 | 155.78 | 162.43 | 151.51 | 162.11 | 314,630 | +0.28(+0.17%) |
Feb 22, 2021 | 170.89 | 171.18 | 160.73 | 161.83 | 101,310 | -12.32(-7.07%) |
Feb 19, 2021 | 170.27 | 177.08 | 170.27 | 174.15 | 203,800 | +3.29(+1.93%) |
Feb 18, 2021 | 170.33 | 171.81 | 166.23 | 170.86 | 95,957 | -1.30(-0.76%) |
Feb 17, 2021 | 168.25 | 176.01 | 167.93 | 172.16 | 164,941 | +3.66(+2.17%) |
Feb 16, 2021 | 179.00 | 181.45 | 167.67 | 168.50 | 159,208 | -13.00(-7.16%) |
Feb 12, 2021 | 182.01 | 185.44 | 180.94 | 181.50 | 117,700 | +0.29(+0.16%) |
Feb 11, 2021 | 179.18 | 182.53 | 177.99 | 181.21 | 210,678 | +2.03(+1.13%) |
Feb 10, 2021 | 174.99 | 180.06 | 174.99 | 179.18 | 186,410 | +5.52(+3.18%) |
Feb 09, 2021 | 166.08 | 174.03 | 164.76 | 173.66 | 145,119 | +6.66(+3.99%) |
Feb 08, 2021 | 157.87 | 167.22 | 157.87 | 167.00 | 183,622 | +9.24(+5.86%) |
Feb 05, 2021 | 162.61 | 163.24 | 156.20 | 157.76 | 84,600 | -3.31(-2.06%) |
Feb 04, 2021 | 159.34 | 162.55 | 157.20 | 161.07 | 187,282 | +3.50(+2.22%) |
Feb 03, 2021 | 157.72 | 158.10 | 151.80 | 157.57 | 152,674 | -1.33(-0.84%) |
Feb 02, 2021 | 156.81 | 160.20 | 156.00 | 158.90 | 117,660 | +2.81(+1.80%) |
Feb 01, 2021 | 152.84 | 158.00 | 152.84 | 156.09 | 117,809 | +3.28(+2.15%) |
Jan 29, 2021 | 159.00 | 162.57 | 152.31 | 152.81 | 127,800 | -4.49(-2.85%) |
Jan 28, 2021 | 162.50 | 165.87 | 156.12 | 157.30 | 121,534 | -5.71(-3.50%) |
Jan 27, 2021 | 153.40 | 167.14 | 152.00 | 163.01 | 253,825 | +7.38(+4.74%) |
Jan 26, 2021 | 153.74 | 156.08 | 150.58 | 155.63 | 461,724 | -0.47(-0.30%) |
Jan 25, 2021 | 157.39 | 160.50 | 155.56 | 156.10 | 378,722 | -0.90(-0.57%) |
Jan 22, 2021 | 155.00 | 158.01 | 155.00 | 157.00 | 108,000 | +1.53(+0.98%) |
Jan 21, 2021 | 157.59 | 158.58 | 155.00 | 155.47 | 82,255 | -2.32(-1.47%) |
Jan 20, 2021 | 157.74 | 162.03 | 156.62 | 157.79 | 169,124 | +3.21(+2.08%) |
Jan 19, 2021 | 153.60 | 158.97 | 152.71 | 154.58 | 151,974 | +1.66(+1.09%) |
Jan 15, 2021 | 153.00 | 156.17 | 151.13 | 152.92 | 97,100 | -0.79(-0.51%) |
Jan 14, 2021 | 152.80 | 157.86 | 152.80 | 153.71 | 112,458 | +1.19(+0.78%) |
Jan 13, 2021 | 158.04 | 159.18 | 151.72 | 152.52 | 141,820 | -5.00(-3.17%) |
Jan 12, 2021 | 161.50 | 161.92 | 154.18 | 157.52 | 149,332 | -2.73(-1.70%) |
Jan 11, 2021 | 170.05 | 170.38 | 159.46 | 160.25 | 235,446 | -12.98(-7.49%) |
Jan 08, 2021 | 176.28 | 180.12 | 173.08 | 173.23 | 84,300 | -1.68(-0.96%) |
Jan 07, 2021 | 175.43 | 179.60 | 174.58 | 174.91 | 87,052 | +0.33(+0.19%) |
Jan 06, 2021 | 176.43 | 180.50 | 171.46 | 174.58 | 140,865 | -3.85(-2.16%) |
Jan 05, 2021 | 177.07 | 179.59 | 176.11 | 178.43 | 77,125 | +1.38(+0.78%) |
Jan 04, 2021 | 180.04 | 181.53 | 174.46 | 177.05 | 102,587 | -2.99(-1.66%) |
Dec 31, 2020 | 180.04 | 180.04 | 180.04 | 100,089 | +0.74(+0.41%) | |
Dec 30, 2020 | 180.46 | 182.80 | 177.99 | 179.30 | 100,089 | -1.59(-0.88%) |
Dec 29, 2020 | 186.00 | 186.59 | 180.30 | 180.89 | 136,920 | -3.43(-1.86%) |
Dec 28, 2020 | 184.00 | 184.62 | 179.40 | 184.32 | 107,557 | +3.71(+2.05%) |
Dec 24, 2020 | 183.16 | 184.33 | 178.43 | 180.61 | 48,500 | -1.81(-0.99%) |
Dec 23, 2020 | 183.58 | 186.23 | 180.47 | 182.42 | 121,425 | -0.04(-0.02%) |
Dec 22, 2020 | 169.79 | 183.03 | 168.54 | 182.46 | 439,852 | +15.17(+9.07%) |
Dec 21, 2020 | 177.82 | 177.98 | 166.04 | 167.29 | 254,461 | -5.54(-3.21%) |
Dec 18, 2020 | 174.39 | 176.02 | 172.03 | 172.83 | 391,500 | +0.23(+0.13%) |
Dec 17, 2020 | 172.03 | 175.46 | 172.00 | 172.60 | 179,696 | +1.19(+0.69%) |
Dec 16, 2020 | 173.85 | 174.45 | 170.06 | 171.41 | 149,634 | -0.59(-0.34%) |
Dec 15, 2020 | 173.46 | 178.35 | 170.23 | 172.00 | 229,878 | +0.72(+0.42%) |
Dec 14, 2020 | 163.20 | 173.67 | 163.12 | 171.28 | 208,379 | +2.32(+1.37%) |
Dec 11, 2020 | 170.97 | 172.62 | 166.87 | 168.96 | 120,200 | -3.85(-2.23%) |
Dec 10, 2020 | 166.15 | 172.89 | 165.71 | 172.81 | 140,661 | +5.20(+3.10%) |
Dec 09, 2020 | 169.41 | 171.98 | 165.90 | 167.61 | 118,738 | -0.94(-0.56%) |
Dec 08, 2020 | 169.95 | 169.97 | 165.25 | 168.55 | 105,500 | -0.56(-0.33%) |
Dec 07, 2020 | 163.16 | 169.31 | 163.16 | 169.11 | 120,697 | +5.33(+3.25%) |
Dec 04, 2020 | 161.27 | 164.06 | 161.27 | 163.78 | 81,700 | +2.55(+1.58%) |
Dec 03, 2020 | 158.93 | 162.85 | 158.93 | 161.23 | 70,917 | +2.30(+1.45%) |
Dec 02, 2020 | 156.17 | 159.45 | 155.56 | 158.93 | 86,268 | +0.70(+0.44%) |
Dec 01, 2020 | 162.88 | 162.97 | 158.14 | 158.23 | 201,098 | -4.70(-2.88%) |
Nov 30, 2020 | 157.36 | 163.20 | 155.97 | 162.93 | 286,664 | +7.13(+4.58%) |
Nov 27, 2020 | 149.91 | 157.00 | 148.51 | 155.80 | 115,100 | +6.40(+4.28%) |
Nov 25, 2020 | 144.62 | 150.37 | 142.85 | 149.40 | 119,400 | +5.18(+3.59%) |
Nov 24, 2020 | 146.00 | 149.87 | 143.79 | 144.22 | 91,903 | -1.29(-0.89%) |
Nov 23, 2020 | 152.21 | 152.34 | 145.40 | 145.51 | 101,452 | -5.57(-3.69%) |
Nov 20, 2020 | 148.72 | 153.26 | 147.53 | 151.08 | 147,200 | +1.64(+1.10%) |
Nov 19, 2020 | 143.13 | 149.85 | 142.85 | 149.44 | 137,137 | +6.74(+4.72%) |
Nov 18, 2020 | 147.52 | 149.29 | 142.00 | 142.70 | 124,067 | -5.02(-3.40%) |
Nov 17, 2020 | 144.00 | 148.28 | 143.66 | 147.72 | 110,184 | +2.68(+1.85%) |
Nov 16, 2020 | 145.64 | 148.67 | 143.50 | 145.04 | 104,900 | +0.48(+0.33%) |
Nov 13, 2020 | 146.53 | 148.25 | 141.65 | 144.56 | 94,400 | -0.35(-0.24%) |
Nov 12, 2020 | 150.56 | 151.97 | 144.14 | 144.91 | 95,644 | -4.95(-3.30%) |
Nov 11, 2020 | 152.72 | 156.56 | 143.66 | 149.86 | 142,637 | -2.33(-1.53%) |
Nov 10, 2020 | 147.15 | 152.88 | 137.79 | 152.19 | 374,687 | +4.89(+3.32%) |
Nov 09, 2020 | 165.10 | 169.12 | 147.11 | 147.30 | 272,242 | -16.57(-10.11%) |
Nov 06, 2020 | 162.55 | 166.10 | 158.78 | 163.87 | 103,800 | +1.81(+1.12%) |
Nov 05, 2020 | 159.52 | 163.34 | 158.50 | 162.06 | 55,515 | +5.06(+3.22%) |
Nov 04, 2020 | 156.00 | 159.57 | 155.27 | 157.00 | 85,723 | +5.12(+3.37%) |
Nov 03, 2020 | 144.50 | 152.26 | 144.28 | 151.88 | 115,604 | +9.53(+6.69%) |