Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.45 | 153.74 | 150.84 | 151.67 | 1,309,538 | -2.05(-1.34%) |
Aug 30, 2021 | 154.83 | 154.98 | 153.69 | 153.72 | 521,404 | -0.12(-0.08%) |
Aug 27, 2021 | 153.94 | 154.87 | 153.50 | 153.85 | 680,896 | +0.66(+0.43%) |
Aug 26, 2021 | 155.17 | 155.21 | 153.06 | 153.19 | 696,489 | -2.13(-1.37%) |
Aug 25, 2021 | 155.15 | 155.58 | 153.14 | 155.32 | 931,013 | +0.48(+0.31%) |
Aug 24, 2021 | 154.93 | 155.42 | 154.18 | 154.84 | 683,540 | +0.49(+0.32%) |
Aug 23, 2021 | 153.69 | 155.16 | 153.17 | 154.34 | 735,106 | +1.18(+0.77%) |
Aug 20, 2021 | 153.45 | 154.50 | 151.97 | 153.16 | 1,190,418 | -0.02(-0.01%) |
Aug 19, 2021 | 154.73 | 155.68 | 152.99 | 153.18 | 1,007,737 | -3.20(-2.05%) |
Aug 18, 2021 | 157.76 | 158.32 | 156.28 | 156.39 | 681,809 | -1.98(-1.25%) |
Aug 17, 2021 | 160.06 | 160.14 | 156.22 | 158.36 | 858,465 | -2.66(-1.65%) |
Aug 16, 2021 | 160.93 | 161.32 | 159.33 | 161.03 | 609,005 | -0.37(-0.23%) |
Aug 13, 2021 | 162.01 | 162.01 | 160.55 | 161.40 | 555,892 | -0.58(-0.36%) |
Aug 12, 2021 | 161.38 | 162.19 | 159.57 | 161.97 | 957,143 | +0.19(+0.12%) |
Aug 11, 2021 | 159.35 | 161.85 | 158.36 | 161.78 | 1,050,535 | +2.69(+1.69%) |
Aug 10, 2021 | 156.43 | 159.33 | 156.38 | 159.09 | 1,079,777 | +2.91(+1.86%) |
Aug 09, 2021 | 155.88 | 156.45 | 154.34 | 156.19 | 777,175 | +0.63(+0.40%) |
Aug 06, 2021 | 155.48 | 156.28 | 155.00 | 155.56 | 858,515 | +1.21(+0.79%) |
Aug 05, 2021 | 156.53 | 157.16 | 154.20 | 154.35 | 1,285,984 | -0.81(-0.53%) |
Aug 04, 2021 | 155.60 | 157.18 | 155.10 | 155.16 | 1,279,986 | -1.72(-1.10%) |
Aug 03, 2021 | 155.17 | 156.95 | 153.72 | 156.88 | 891,487 | +2.21(+1.43%) |
Aug 02, 2021 | 156.10 | 158.04 | 154.39 | 154.68 | 896,843 | -0.21(-0.13%) |
Jul 30, 2021 | 154.47 | 156.34 | 153.82 | 154.89 | 1,369,470 | +0.62(+0.41%) |
Jul 29, 2021 | 155.63 | 155.90 | 153.68 | 154.26 | 1,536,687 | -0.46(-0.30%) |
Jul 28, 2021 | 156.51 | 157.05 | 154.13 | 154.72 | 1,798,137 | -1.70(-1.08%) |
Jul 27, 2021 | 155.24 | 156.93 | 154.16 | 156.42 | 1,837,646 | +0.19(+0.12%) |
Jul 26, 2021 | 155.55 | 156.35 | 154.31 | 156.23 | 1,507,808 | +1.91(+1.24%) |
Jul 23, 2021 | 152.99 | 154.77 | 152.71 | 154.32 | 1,220,930 | +2.29(+1.51%) |
Jul 22, 2021 | 151.69 | 152.48 | 150.91 | 152.03 | 1,396,116 | +0.69(+0.46%) |
Jul 21, 2021 | 150.59 | 152.43 | 148.81 | 151.33 | 2,159,563 | +1.21(+0.81%) |
Jul 20, 2021 | 146.63 | 150.73 | 144.31 | 150.12 | 4,239,209 | -6.88(-4.38%) |
Jul 19, 2021 | 158.13 | 159.26 | 155.51 | 157.00 | 1,713,269 | -4.22(-2.61%) |
Jul 16, 2021 | 162.78 | 162.78 | 160.13 | 161.21 | 1,010,905 | -1.21(-0.75%) |
Jul 15, 2021 | 160.28 | 162.73 | 160.28 | 162.43 | 718,569 | +1.32(+0.82%) |
Jul 14, 2021 | 161.05 | 162.44 | 159.94 | 161.11 | 675,819 | +0.14(+0.09%) |
Jul 13, 2021 | 162.78 | 162.78 | 160.54 | 160.97 | 702,137 | -2.03(-1.24%) |
Jul 12, 2021 | 160.99 | 163.22 | 160.32 | 162.99 | 596,589 | +0.63(+0.39%) |
Jul 09, 2021 | 161.92 | 163.21 | 160.94 | 162.36 | 899,733 | +2.31(+1.44%) |
Jul 08, 2021 | 161.30 | 161.59 | 159.12 | 160.05 | 979,409 | -3.16(-1.93%) |
Jul 07, 2021 | 159.69 | 163.41 | 159.69 | 163.20 | 993,966 | +3.12(+1.95%) |
Jul 06, 2021 | 161.02 | 161.23 | 157.90 | 160.09 | 1,051,817 | -1.56(-0.97%) |
Jul 02, 2021 | 160.84 | 161.90 | 159.75 | 161.65 | 641,895 | +0.63(+0.39%) |
Jul 01, 2021 | 161.92 | 162.33 | 160.21 | 161.01 | 800,471 | +0.21(+0.13%) |
Jun 30, 2021 | 159.00 | 161.12 | 158.73 | 160.81 | 1,207,673 | +1.15(+0.72%) |
Jun 29, 2021 | 160.59 | 161.83 | 159.11 | 159.66 | 920,392 | +0.11(+0.07%) |
Jun 28, 2021 | 159.00 | 159.68 | 156.77 | 159.55 | 1,861,056 | +1.16(+0.74%) |
Jun 25, 2021 | 161.02 | 161.74 | 157.88 | 158.38 | 3,579,517 | -2.19(-1.36%) |
Jun 24, 2021 | 161.49 | 161.72 | 159.53 | 160.57 | 838,881 | -0.16(-0.10%) |
Jun 23, 2021 | 162.40 | 162.59 | 160.52 | 160.73 | 750,088 | -1.72(-1.06%) |
Jun 22, 2021 | 163.37 | 163.96 | 161.84 | 162.45 | 828,803 | -0.12(-0.08%) |
Jun 21, 2021 | 160.82 | 163.08 | 160.22 | 162.58 | 1,031,153 | +3.33(+2.09%) |
Jun 18, 2021 | 160.43 | 161.31 | 159.00 | 159.24 | 1,876,263 | -2.88(-1.78%) |
Jun 17, 2021 | 165.61 | 165.63 | 160.00 | 162.12 | 1,291,780 | -3.37(-2.04%) |
Jun 16, 2021 | 166.40 | 166.97 | 165.03 | 165.50 | 812,382 | -1.54(-0.92%) |
Jun 15, 2021 | 166.84 | 167.41 | 165.28 | 167.04 | 846,328 | +0.92(+0.55%) |
Jun 14, 2021 | 167.81 | 168.19 | 164.88 | 166.12 | 620,770 | -2.04(-1.21%) |
Jun 11, 2021 | 168.98 | 169.47 | 167.28 | 168.16 | 588,019 | +0.13(+0.08%) |
Jun 10, 2021 | 169.25 | 169.25 | 167.19 | 168.02 | 862,032 | +0.27(+0.16%) |
Jun 09, 2021 | 168.94 | 169.50 | 167.40 | 167.76 | 1,048,191 | -1.86(-1.09%) |
Jun 08, 2021 | 169.83 | 170.09 | 167.88 | 169.62 | 1,152,987 | -0.86(-0.51%) |
Jun 07, 2021 | 173.19 | 173.31 | 169.86 | 170.48 | 861,302 | -2.23(-1.29%) |
Jun 04, 2021 | 172.25 | 172.94 | 171.18 | 172.70 | 553,199 | +1.27(+0.74%) |
Jun 03, 2021 | 170.03 | 171.55 | 169.39 | 171.43 | 1,212,152 | +0.62(+0.36%) |
Jun 02, 2021 | 171.90 | 172.37 | 169.45 | 170.82 | 1,406,805 | -0.39(-0.23%) |
Jun 01, 2021 | 172.50 | 173.29 | 170.18 | 171.21 | 1,295,847 | +0.97(+0.57%) |
May 28, 2021 | 171.26 | 171.78 | 169.12 | 170.23 | 932,751 | -1.01(-0.59%) |
May 27, 2021 | 170.46 | 171.58 | 169.95 | 171.24 | 3,360,210 | +1.93(+1.14%) |
May 26, 2021 | 169.12 | 169.92 | 168.75 | 169.31 | 810,339 | -0.33(-0.20%) |
May 25, 2021 | 169.94 | 170.78 | 169.47 | 169.64 | 696,881 | -0.45(-0.26%) |
May 24, 2021 | 170.28 | 170.87 | 168.91 | 170.09 | 739,545 | +1.06(+0.63%) |
May 21, 2021 | 169.28 | 171.41 | 168.97 | 169.03 | 932,346 | +0.92(+0.55%) |
May 20, 2021 | 167.33 | 169.43 | 167.17 | 168.11 | 1,090,442 | +1.07(+0.64%) |
May 19, 2021 | 166.75 | 167.29 | 164.76 | 167.04 | 1,003,053 | -0.77(-0.46%) |
May 18, 2021 | 170.74 | 170.99 | 167.76 | 167.81 | 1,346,237 | -2.65(-1.56%) |
May 17, 2021 | 169.38 | 170.93 | 168.16 | 170.46 | 1,105,018 | +0.81(+0.48%) |
May 14, 2021 | 168.72 | 170.35 | 167.85 | 169.64 | 695,245 | +1.00(+0.60%) |
May 13, 2021 | 165.50 | 169.03 | 164.44 | 168.64 | 1,211,735 | +3.97(+2.41%) |
May 12, 2021 | 168.76 | 169.19 | 164.26 | 164.67 | 1,331,751 | -4.87(-2.87%) |
May 11, 2021 | 169.58 | 170.15 | 167.10 | 169.54 | 1,006,426 | -0.27(-0.16%) |
May 10, 2021 | 171.00 | 171.78 | 169.76 | 169.80 | 1,236,709 | -0.21(-0.12%) |
May 07, 2021 | 170.07 | 170.32 | 168.49 | 170.01 | 764,203 | -0.06(-0.03%) |
May 06, 2021 | 169.97 | 170.18 | 168.01 | 170.07 | 1,019,263 | +0.99(+0.59%) |
May 05, 2021 | 168.33 | 169.81 | 166.58 | 169.08 | 1,053,025 | +0.27(+0.16%) |
May 04, 2021 | 162.41 | 169.57 | 162.41 | 168.80 | 2,060,589 | +5.42(+3.32%) |
May 03, 2021 | 163.03 | 164.31 | 162.53 | 163.38 | 692,739 | +1.67(+1.03%) |
Apr 30, 2021 | 163.27 | 164.21 | 160.65 | 161.71 | 1,881,698 | -1.84(-1.13%) |
Apr 29, 2021 | 163.09 | 163.76 | 162.00 | 163.55 | 799,455 | +0.60(+0.37%) |
Apr 28, 2021 | 163.08 | 164.02 | 162.32 | 162.95 | 1,282,595 | +0.30(+0.19%) |
Apr 27, 2021 | 162.43 | 163.33 | 161.49 | 162.65 | 1,693,004 | -0.85(-0.52%) |
Apr 26, 2021 | 165.96 | 166.80 | 163.12 | 163.50 | 1,140,279 | -1.43(-0.87%) |
Apr 23, 2021 | 161.96 | 165.33 | 161.69 | 164.93 | 1,210,555 | +2.92(+1.80%) |
Apr 22, 2021 | 163.44 | 164.66 | 161.49 | 162.01 | 1,315,784 | -1.90(-1.16%) |
Apr 21, 2021 | 160.47 | 164.21 | 159.81 | 163.91 | 1,666,642 | +4.31(+2.70%) |
Apr 20, 2021 | 159.61 | 161.33 | 158.94 | 159.60 | 1,482,385 | +0.21(+0.13%) |
Apr 19, 2021 | 158.22 | 160.48 | 156.67 | 159.39 | 2,191,026 | +1.29(+0.82%) |
Apr 16, 2021 | 159.87 | 163.06 | 157.62 | 158.09 | 7,515,887 | +12.69(+8.73%) |
Apr 15, 2021 | 143.74 | 145.44 | 143.18 | 145.40 | 1,961,068 | +2.93(+2.05%) |
Apr 14, 2021 | 142.35 | 143.99 | 141.90 | 142.48 | 1,773,191 | -0.19(-0.13%) |
Apr 13, 2021 | 142.29 | 143.02 | 140.94 | 142.66 | 1,156,432 | -0.30(-0.21%) |
Apr 12, 2021 | 142.12 | 143.75 | 141.81 | 142.97 | 1,330,659 | +0.87(+0.61%) |
Apr 09, 2021 | 140.82 | 142.19 | 140.33 | 142.10 | 1,073,849 | +2.29(+1.64%) |
Apr 08, 2021 | 139.80 | 141.66 | 138.57 | 139.81 | 1,737,891 | +0.08(+0.05%) |
Apr 07, 2021 | 145.00 | 145.37 | 138.65 | 139.74 | 2,275,280 | -5.29(-3.65%) |
Apr 06, 2021 | 144.84 | 145.46 | 143.81 | 145.03 | 1,740,307 | +0.01(+0.01%) |
Apr 05, 2021 | 143.07 | 145.53 | 143.02 | 145.02 | 2,596,641 | +1.51(+1.05%) |
Apr 01, 2021 | 141.90 | 143.58 | 140.67 | 143.50 | 1,768,394 | +1.61(+1.13%) |
Mar 31, 2021 | 143.93 | 144.60 | 141.56 | 141.90 | 1,760,555 | -2.39(-1.66%) |
Mar 30, 2021 | 146.61 | 147.86 | 144.05 | 144.29 | 1,499,845 | -2.58(-1.76%) |
Mar 29, 2021 | 146.36 | 147.52 | 145.58 | 146.87 | 1,140,910 | +0.66(+0.45%) |
Mar 26, 2021 | 144.84 | 146.32 | 143.47 | 146.21 | 1,488,204 | +2.34(+1.63%) |
Mar 25, 2021 | 140.19 | 144.02 | 139.19 | 143.86 | 1,491,551 | +3.95(+2.82%) |
Mar 24, 2021 | 139.28 | 142.15 | 139.28 | 139.92 | 1,203,281 | +0.65(+0.47%) |
Mar 23, 2021 | 139.45 | 141.14 | 138.62 | 139.26 | 1,445,353 | -0.44(-0.32%) |
Mar 22, 2021 | 139.58 | 140.04 | 138.52 | 139.71 | 1,117,012 | +0.49(+0.35%) |
Mar 19, 2021 | 140.90 | 140.95 | 139.09 | 139.22 | 2,013,745 | -2.25(-1.59%) |
Mar 18, 2021 | 138.73 | 141.86 | 137.63 | 141.47 | 1,334,140 | +3.06(+2.21%) |
Mar 17, 2021 | 137.09 | 138.76 | 136.46 | 138.41 | 1,062,144 | +1.66(+1.22%) |
Mar 16, 2021 | 137.24 | 137.72 | 134.64 | 136.74 | 1,267,399 | -0.24(-0.17%) |
Mar 15, 2021 | 136.71 | 137.41 | 134.75 | 136.98 | 1,624,142 | -0.24(-0.17%) |
Mar 12, 2021 | 138.49 | 139.33 | 136.05 | 137.22 | 1,399,890 | -0.73(-0.53%) |
Mar 11, 2021 | 140.36 | 140.85 | 137.71 | 137.94 | 1,337,929 | -2.28(-1.62%) |
Mar 10, 2021 | 138.34 | 141.64 | 138.22 | 140.22 | 1,163,787 | +2.28(+1.65%) |
Mar 09, 2021 | 138.79 | 139.83 | 137.63 | 137.94 | 1,835,238 | -0.03(-0.02%) |
Mar 08, 2021 | 134.77 | 140.17 | 134.48 | 137.97 | 1,793,410 | +3.30(+2.45%) |
Mar 05, 2021 | 130.94 | 134.86 | 130.42 | 134.68 | 1,428,269 | +4.51(+3.47%) |
Mar 04, 2021 | 131.82 | 132.49 | 127.56 | 130.16 | 1,840,535 | -1.69(-1.28%) |
Mar 03, 2021 | 132.93 | 133.53 | 131.80 | 131.85 | 1,560,274 | -1.09(-0.82%) |
Mar 02, 2021 | 130.28 | 134.46 | 130.28 | 132.94 | 2,374,045 | +2.76(+2.12%) |
Mar 01, 2021 | 128.46 | 131.14 | 128.46 | 130.18 | 1,015,956 | +2.86(+2.25%) |
Feb 26, 2021 | 127.84 | 128.43 | 126.24 | 127.32 | 1,610,721 | -0.14(-0.11%) |
Feb 25, 2021 | 128.91 | 129.48 | 126.51 | 127.46 | 1,093,856 | -1.81(-1.40%) |
Feb 24, 2021 | 127.94 | 130.26 | 127.86 | 129.27 | 957,536 | +1.81(+1.42%) |
Feb 23, 2021 | 127.27 | 128.25 | 124.75 | 127.46 | 1,487,799 | +0.49(+0.39%) |
Feb 22, 2021 | 127.96 | 128.96 | 126.71 | 126.97 | 1,936,217 | -2.10(-1.62%) |
Feb 19, 2021 | 129.10 | 130.14 | 128.35 | 129.07 | 1,410,056 | +0.36(+0.28%) |
Feb 18, 2021 | 127.97 | 129.13 | 127.18 | 128.71 | 994,818 | +0.22(+0.17%) |
Feb 17, 2021 | 128.10 | 129.48 | 126.75 | 128.49 | 975,119 | -0.70(-0.55%) |
Feb 16, 2021 | 131.22 | 131.22 | 128.30 | 129.19 | 855,330 | -1.13(-0.87%) |
Feb 12, 2021 | 128.95 | 130.62 | 128.66 | 130.32 | 985,938 | +0.46(+0.35%) |
Feb 11, 2021 | 130.23 | 131.02 | 128.89 | 129.86 | 870,370 | +0.09(+0.07%) |
Feb 10, 2021 | 130.14 | 130.64 | 128.83 | 129.77 | 1,397,027 | +0.63(+0.49%) |
Feb 09, 2021 | 132.04 | 132.28 | 128.96 | 129.14 | 1,622,935 | -2.76(-2.09%) |
Feb 08, 2021 | 133.00 | 133.29 | 131.32 | 131.90 | 1,187,320 | +0.10(+0.08%) |
Feb 05, 2021 | 132.28 | 132.61 | 129.97 | 131.79 | 2,043,213 | +0.80(+0.61%) |
Feb 04, 2021 | 131.74 | 132.51 | 130.87 | 130.99 | 1,787,465 | -0.61(-0.46%) |
Feb 03, 2021 | 131.62 | 133.04 | 131.05 | 131.60 | 1,516,906 | -0.58(-0.44%) |
Feb 02, 2021 | 131.68 | 133.95 | 130.08 | 132.19 | 2,340,226 | +1.83(+1.41%) |
Feb 01, 2021 | 127.79 | 130.69 | 126.91 | 130.35 | 2,086,895 | +3.64(+2.87%) |
Jan 29, 2021 | 129.57 | 130.01 | 125.84 | 126.71 | 2,072,129 | -4.17(-3.18%) |
Jan 28, 2021 | 133.12 | 134.65 | 130.81 | 130.88 | 1,914,626 | -0.76(-0.58%) |
Jan 27, 2021 | 130.20 | 132.09 | 128.34 | 131.64 | 2,425,996 | -1.00(-0.75%) |
Jan 26, 2021 | 134.25 | 134.75 | 132.30 | 132.64 | 1,538,626 | +0.39(+0.29%) |
Jan 25, 2021 | 129.39 | 132.84 | 127.14 | 132.25 | 2,063,422 | +2.62(+2.02%) |
Jan 22, 2021 | 130.51 | 133.74 | 129.39 | 129.64 | 2,703,517 | -5.37(-3.98%) |
Jan 21, 2021 | 136.50 | 136.65 | 134.14 | 135.01 | 1,847,043 | -0.96(-0.71%) |
Jan 20, 2021 | 137.33 | 137.72 | 134.29 | 135.97 | 1,345,027 | -0.46(-0.34%) |
Jan 19, 2021 | 139.63 | 140.52 | 136.35 | 136.43 | 2,023,850 | -2.82(-2.03%) |
Jan 15, 2021 | 141.43 | 141.94 | 137.74 | 139.25 | 3,123,875 | -3.49(-2.45%) |
Jan 14, 2021 | 144.39 | 144.68 | 142.24 | 142.74 | 1,738,959 | -0.25(-0.17%) |
Jan 13, 2021 | 141.92 | 143.97 | 141.01 | 142.99 | 1,447,244 | +0.69(+0.48%) |
Jan 12, 2021 | 140.33 | 143.26 | 139.64 | 142.30 | 1,138,884 | +1.72(+1.22%) |
Jan 11, 2021 | 138.20 | 141.06 | 137.66 | 140.58 | 1,186,465 | +1.08(+0.78%) |
Jan 08, 2021 | 141.67 | 141.99 | 138.68 | 139.50 | 1,213,446 | -2.38(-1.68%) |
Jan 07, 2021 | 140.84 | 142.34 | 140.56 | 141.88 | 1,634,115 | +1.79(+1.28%) |
Jan 06, 2021 | 136.85 | 140.91 | 136.85 | 140.09 | 1,989,734 | +4.32(+3.18%) |
Jan 05, 2021 | 133.20 | 136.16 | 133.16 | 135.77 | 1,399,508 | +2.85(+2.14%) |
Jan 04, 2021 | 136.07 | 136.39 | 132.47 | 132.92 | 1,300,516 | -2.74(-2.02%) |
Dec 31, 2020 | 135.66 | 135.66 | 135.66 | 1,050,117 | +0.94(+0.70%) | |
Dec 30, 2020 | 134.71 | 135.75 | 134.37 | 134.72 | 1,050,117 | +0.30(+0.22%) |
Dec 29, 2020 | 135.27 | 135.49 | 132.93 | 134.41 | 940,451 | -0.25(-0.19%) |
Dec 28, 2020 | 136.99 | 138.22 | 134.67 | 134.67 | 1,227,381 | -1.72(-1.26%) |
Dec 24, 2020 | 135.26 | 136.68 | 134.65 | 136.39 | 319,786 | +1.06(+0.79%) |
Dec 23, 2020 | 136.12 | 137.44 | 135.33 | 135.33 | 1,008,231 | -0.78(-0.57%) |
Dec 22, 2020 | 137.81 | 137.82 | 135.35 | 136.11 | 1,147,829 | -1.32(-0.96%) |
Dec 21, 2020 | 135.14 | 138.09 | 133.88 | 137.43 | 957,016 | +0.63(+0.46%) |
Dec 18, 2020 | 135.69 | 137.25 | 133.92 | 136.79 | 2,569,989 | +1.07(+0.79%) |
Dec 17, 2020 | 135.50 | 136.01 | 134.12 | 135.72 | 904,414 | +1.32(+0.98%) |
Dec 16, 2020 | 136.26 | 136.71 | 133.74 | 134.41 | 1,239,746 | -1.16(-0.85%) |
Dec 15, 2020 | 134.69 | 136.10 | 133.97 | 135.56 | 1,286,375 | +2.22(+1.66%) |
Dec 14, 2020 | 135.26 | 135.46 | 132.97 | 133.34 | 1,058,550 | -1.10(-0.82%) |
Dec 11, 2020 | 133.89 | 134.94 | 133.02 | 134.44 | 1,300,941 | -0.38(-0.28%) |
Dec 10, 2020 | 135.88 | 136.81 | 134.14 | 134.82 | 1,185,606 | -1.94(-1.42%) |
Dec 09, 2020 | 136.58 | 137.15 | 135.00 | 136.76 | 1,019,675 | +0.48(+0.35%) |
Dec 08, 2020 | 135.62 | 137.17 | 135.42 | 136.28 | 1,088,865 | -0.02(-0.01%) |
Dec 07, 2020 | 137.80 | 138.18 | 136.13 | 136.30 | 974,947 | -1.91(-1.38%) |
Dec 04, 2020 | 137.59 | 138.97 | 137.35 | 138.21 | 1,182,722 | +1.41(+1.03%) |
Dec 03, 2020 | 138.42 | 139.24 | 136.54 | 136.79 | 1,055,437 | -1.58(-1.14%) |
Dec 02, 2020 | 139.81 | 140.44 | 138.14 | 138.38 | 851,880 | -1.88(-1.34%) |
Dec 01, 2020 | 140.30 | 140.98 | 139.06 | 140.26 | 1,333,009 | +2.20(+1.59%) |
Nov 30, 2020 | 137.44 | 138.60 | 135.78 | 138.06 | 1,504,214 | -0.95(-0.68%) |
Nov 27, 2020 | 138.26 | 139.11 | 137.73 | 139.01 | 342,218 | +1.03(+0.74%) |
Nov 25, 2020 | 138.74 | 139.05 | 137.17 | 137.98 | 828,277 | -1.17(-0.84%) |
Nov 24, 2020 | 137.71 | 139.30 | 137.23 | 139.15 | 1,574,207 | +2.96(+2.18%) |
Nov 23, 2020 | 135.63 | 137.04 | 135.03 | 136.18 | 874,550 | +1.64(+1.22%) |
Nov 20, 2020 | 134.47 | 135.36 | 132.94 | 134.55 | 973,181 | -0.17(-0.13%) |
Nov 19, 2020 | 133.60 | 135.24 | 132.31 | 134.72 | 792,320 | +0.40(+0.29%) |
Nov 18, 2020 | 135.53 | 136.27 | 134.22 | 134.32 | 928,983 | -0.44(-0.33%) |
Nov 17, 2020 | 134.56 | 135.20 | 132.21 | 134.76 | 974,946 | -0.94(-0.69%) |
Nov 16, 2020 | 136.39 | 137.02 | 134.41 | 135.70 | 1,109,639 | +1.36(+1.02%) |
Nov 13, 2020 | 132.84 | 134.73 | 132.35 | 134.34 | 796,065 | +2.78(+2.11%) |
Nov 12, 2020 | 133.33 | 133.78 | 130.19 | 131.56 | 816,656 | -2.62(-1.95%) |
Nov 11, 2020 | 135.23 | 135.23 | 132.90 | 134.18 | 1,175,118 | -0.16(-0.12%) |
Nov 10, 2020 | 133.67 | 135.42 | 132.53 | 134.34 | 1,213,505 | +0.89(+0.67%) |
Nov 09, 2020 | 138.16 | 140.47 | 131.61 | 133.45 | 1,896,419 | +3.43(+2.64%) |
Nov 06, 2020 | 129.73 | 130.80 | 128.40 | 130.01 | 864,279 | +0.47(+0.36%) |
Nov 05, 2020 | 126.96 | 130.83 | 126.85 | 129.54 | 1,255,644 | +5.11(+4.10%) |
Nov 04, 2020 | 126.88 | 127.49 | 122.88 | 124.44 | 1,991,662 | -3.80(-2.96%) |
Nov 03, 2020 | 127.86 | 129.33 | 126.15 | 128.23 | 1,579,072 | +1.57(+1.24%) |
Nov 02, 2020 | 123.53 | 127.33 | 122.56 | 126.66 | 2,069,293 | +5.12(+4.21%) |
Oct 30, 2020 | 119.44 | 121.81 | 118.80 | 121.54 | 2,350,566 | +1.52(+1.26%) |
Oct 29, 2020 | 116.85 | 121.22 | 115.73 | 120.03 | 1,322,191 | +2.71(+2.31%) |
Oct 28, 2020 | 116.77 | 119.54 | 116.65 | 117.32 | 1,563,045 | -2.04(-1.71%) |
Oct 27, 2020 | 122.86 | 123.39 | 119.28 | 119.36 | 1,273,932 | -3.69(-3.00%) |
Oct 26, 2020 | 124.15 | 124.45 | 121.30 | 123.05 | 1,284,718 | -2.75(-2.19%) |
Oct 23, 2020 | 126.59 | 127.42 | 125.47 | 125.81 | 1,046,569 | +0.53(+0.43%) |
Oct 22, 2020 | 126.16 | 126.59 | 124.43 | 125.27 | 1,204,001 | -0.31(-0.25%) |
Oct 21, 2020 | 126.46 | 128.81 | 125.52 | 125.58 | 1,289,316 | -0.56(-0.45%) |
Oct 20, 2020 | 127.02 | 129.01 | 125.19 | 126.14 | 1,797,566 | +0.29(+0.23%) |
Oct 19, 2020 | 128.54 | 129.68 | 125.85 | 125.85 | 1,590,459 | -2.66(-2.07%) |
Oct 16, 2020 | 128.68 | 129.67 | 127.50 | 128.51 | 1,367,712 | +0.39(+0.31%) |
Oct 15, 2020 | 124.20 | 128.64 | 124.15 | 128.12 | 1,346,717 | +2.02(+1.60%) |
Oct 14, 2020 | 125.37 | 127.17 | 125.37 | 126.11 | 1,010,043 | +0.95(+0.76%) |
Oct 13, 2020 | 126.70 | 127.42 | 124.73 | 125.15 | 1,411,193 | -2.32(-1.82%) |
Oct 12, 2020 | 127.75 | 128.44 | 126.03 | 127.47 | 1,400,339 | +0.16(+0.12%) |
Oct 09, 2020 | 126.92 | 128.36 | 125.04 | 127.31 | 2,223,880 | +0.83(+0.66%) |
Oct 08, 2020 | 123.89 | 127.91 | 123.02 | 126.48 | 3,374,281 | +5.67(+4.69%) |
Oct 07, 2020 | 118.58 | 121.51 | 118.48 | 120.81 | 1,476,487 | +4.11(+3.52%) |
Oct 06, 2020 | 119.00 | 120.91 | 116.53 | 116.70 | 1,830,176 | -1.28(-1.09%) |
Oct 05, 2020 | 116.37 | 118.51 | 116.37 | 117.98 | 1,557,827 | +2.48(+2.15%) |
Oct 02, 2020 | 112.61 | 116.07 | 112.44 | 115.50 | 1,447,438 | +1.40(+1.22%) |
Oct 01, 2020 | 114.69 | 116.19 | 113.55 | 114.10 | 1,503,916 | -0.28(-0.25%) |
Sep 30, 2020 | 113.48 | 115.81 | 112.61 | 114.39 | 1,576,811 | +1.64(+1.45%) |
Sep 29, 2020 | 114.50 | 115.03 | 112.71 | 112.75 | 734,901 | -1.32(-1.16%) |
Sep 28, 2020 | 114.67 | 115.84 | 113.96 | 114.07 | 1,167,950 | +1.40(+1.24%) |
Sep 25, 2020 | 110.80 | 113.11 | 110.59 | 112.67 | 842,613 | +1.22(+1.09%) |
Sep 24, 2020 | 111.17 | 112.52 | 109.58 | 111.45 | 1,138,339 | +0.59(+0.53%) |
Sep 23, 2020 | 112.77 | 113.51 | 110.33 | 110.86 | 1,916,679 | -2.34(-2.07%) |
Sep 22, 2020 | 112.23 | 113.55 | 111.81 | 113.20 | 1,453,852 | +0.69(+0.62%) |
Sep 21, 2020 | 115.78 | 116.08 | 111.31 | 112.51 | 1,538,432 | -5.33(-4.52%) |
Sep 18, 2020 | 120.51 | 121.12 | 117.47 | 117.84 | 2,045,645 | -3.26(-2.69%) |
Sep 17, 2020 | 119.91 | 121.81 | 119.10 | 121.10 | 1,190,820 | +0.20(+0.16%) |
Sep 16, 2020 | 121.86 | 122.74 | 120.87 | 120.91 | 1,414,221 | -0.82(-0.68%) |
Sep 15, 2020 | 122.38 | 122.83 | 120.76 | 121.73 | 1,505,874 | -0.27(-0.22%) |
Sep 14, 2020 | 119.93 | 122.79 | 119.59 | 122.00 | 1,899,642 | +2.91(+2.45%) |
Sep 11, 2020 | 118.00 | 119.56 | 117.20 | 119.09 | 1,348,181 | +1.27(+1.08%) |
Sep 10, 2020 | 117.82 | 119.38 | 117.47 | 117.81 | 1,839,090 | +0.38(+0.32%) |
Sep 09, 2020 | 114.91 | 118.12 | 114.81 | 117.44 | 1,910,166 | +4.08(+3.60%) |
Sep 08, 2020 | 114.03 | 114.28 | 111.86 | 113.36 | 1,418,930 | -1.52(-1.32%) |
Sep 04, 2020 | 115.98 | 116.94 | 114.22 | 114.88 | 1,312,961 | -0.17(-0.15%) |
Sep 03, 2020 | 117.84 | 118.11 | 113.59 | 115.05 | 1,586,564 | -2.99(-2.53%) |
Sep 02, 2020 | 115.86 | 118.33 | 115.73 | 118.04 | 1,574,664 | +1.86(+1.60%) |