Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 207.34 | 210.32 | 206.55 | 206.82 | 22,131,356 | +1.99(+0.97%) |
Sep 29, 2021 | 209.06 | 209.83 | 204.34 | 204.84 | 21,848,824 | -1.82(-0.88%) |
Sep 28, 2021 | 211.79 | 213.84 | 206.18 | 206.66 | 34,323,160 | -9.55(-4.42%) |
Sep 27, 2021 | 216.75 | 217.64 | 212.91 | 216.21 | 24,546,184 | -4.24(-1.92%) |
Sep 24, 2021 | 220.34 | 221.13 | 218.26 | 220.45 | 21,800,934 | -4.00(-1.78%) |
Sep 23, 2021 | 221.04 | 224.98 | 218.55 | 224.46 | 24,879,918 | +5.40(+2.47%) |
Sep 22, 2021 | 213.31 | 219.25 | 211.62 | 219.06 | 26,891,766 | +6.94(+3.27%) |
Sep 21, 2021 | 213.81 | 213.90 | 209.16 | 212.12 | 20,491,856 | +1.33(+0.63%) |
Sep 20, 2021 | 211.12 | 213.98 | 206.29 | 210.79 | 34,949,408 | -7.86(-3.59%) |
Sep 17, 2021 | 222.64 | 222.85 | 217.95 | 218.65 | 29,497,930 | -3.42(-1.54%) |
Sep 16, 2021 | 221.47 | 222.41 | 218.92 | 222.06 | 15,623,538 | -0.99(-0.44%) |
Sep 15, 2021 | 222.73 | 223.31 | 219.31 | 223.05 | 16,676,719 | +0.89(+0.40%) |
Sep 14, 2021 | 222.39 | 223.74 | 220.50 | 222.16 | 20,002,870 | +1.00(+0.45%) |
Sep 13, 2021 | 226.47 | 229.27 | 218.23 | 221.16 | 29,788,360 | -3.25(-1.45%) |
Sep 10, 2021 | 223.12 | 225.90 | 222.34 | 224.42 | 24,893,322 | +3.00(+1.36%) |
Sep 09, 2021 | 222.76 | 225.02 | 220.95 | 221.41 | 19,710,818 | -1.61(-0.72%) |
Sep 08, 2021 | 224.77 | 225.72 | 219.41 | 223.02 | 25,465,740 | -3.19(-1.41%) |
Sep 07, 2021 | 227.96 | 228.62 | 224.86 | 226.21 | 19,811,754 | -1.85(-0.81%) |
Sep 03, 2021 | 222.89 | 229.49 | 221.64 | 228.06 | 28,128,630 | +4.46(+2.00%) |
Sep 02, 2021 | 224.82 | 225.56 | 222.59 | 223.60 | 18,826,202 | -0.45(-0.20%) |
Sep 01, 2021 | 224.49 | 226.60 | 223.20 | 224.05 | 20,198,984 | +0.56(+0.25%) |
Aug 31, 2021 | 226.58 | 226.58 | 220.84 | 223.49 | 26,017,494 | -2.99(-1.32%) |
Aug 30, 2021 | 227.89 | 230.02 | 225.11 | 226.47 | 26,323,002 | +0.51(+0.23%) |
Aug 27, 2021 | 221.44 | 226.81 | 221.27 | 225.97 | 30,526,900 | +5.68(+2.58%) |
Aug 26, 2021 | 221.60 | 223.00 | 217.51 | 220.28 | 23,799,042 | -1.45(-0.65%) |
Aug 25, 2021 | 216.98 | 224.30 | 216.86 | 221.73 | 34,816,924 | +4.19(+1.93%) |
Aug 24, 2021 | 217.14 | 219.20 | 214.96 | 217.54 | 29,734,398 | -1.65(-0.75%) |
Aug 23, 2021 | 209.33 | 219.58 | 209.12 | 219.19 | 57,638,892 | +11.40(+5.49%) |
Aug 20, 2021 | 199.55 | 208.28 | 198.97 | 207.79 | 67,695,848 | +10.16(+5.14%) |
Aug 19, 2021 | 194.59 | 204.58 | 187.28 | 197.62 | 76,760,776 | +7.57(+3.98%) |
Aug 18, 2021 | 194.65 | 195.99 | 189.66 | 190.06 | 28,544,086 | -4.16(-2.14%) |
Aug 17, 2021 | 196.50 | 197.35 | 192.32 | 194.22 | 20,478,602 | -4.98(-2.50%) |
Aug 16, 2021 | 200.99 | 202.51 | 194.18 | 199.20 | 21,141,686 | -2.31(-1.15%) |
Aug 13, 2021 | 198.69 | 201.78 | 198.15 | 201.52 | 18,339,280 | +2.85(+1.44%) |
Aug 12, 2021 | 198.34 | 199.93 | 195.85 | 198.66 | 15,201,203 | +2.03(+1.03%) |
Aug 11, 2021 | 200.07 | 200.13 | 193.95 | 196.64 | 18,617,870 | -2.37(-1.19%) |
Aug 10, 2021 | 202.86 | 203.93 | 197.99 | 199.00 | 17,948,562 | -3.58(-1.77%) |
Aug 09, 2021 | 204.09 | 204.71 | 201.07 | 202.59 | 14,666,241 | -0.71(-0.35%) |
Aug 06, 2021 | 204.87 | 205.33 | 201.74 | 203.29 | 17,888,246 | -2.71(-1.31%) |
Aug 05, 2021 | 204.63 | 206.96 | 203.06 | 206.00 | 21,161,812 | +3.62(+1.79%) |
Aug 04, 2021 | 199.54 | 202.82 | 197.93 | 202.38 | 23,158,792 | +4.58(+2.32%) |
Aug 03, 2021 | 197.05 | 201.86 | 191.86 | 197.79 | 30,211,476 | +0.65(+0.33%) |
Aug 02, 2021 | 196.65 | 199.25 | 193.26 | 197.15 | 21,773,886 | +2.50(+1.29%) |
Jul 30, 2021 | 193.83 | 195.95 | 192.28 | 194.64 | 18,382,748 | -1.63(-0.83%) |
Jul 29, 2021 | 194.84 | 198.17 | 192.93 | 196.27 | 19,081,288 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.11 | 189.61 | 194.68 | 20,238,968 | +2.95(+1.54%) |
Jul 27, 2021 | 192.31 | 195.87 | 187.07 | 191.74 | 24,910,200 | -0.86(-0.45%) |
Jul 26, 2021 | 192.76 | 194.07 | 188.80 | 192.59 | 20,418,212 | -2.64(-1.35%) |
Jul 23, 2021 | 196.21 | 196.65 | 192.16 | 195.23 | 19,602,516 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.49 | 192.41 | 195.59 | 32,421,712 | +1.84(+0.95%) |
Jul 21, 2021 | 188.48 | 194.92 | 187.08 | 193.75 | 37,233,300 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.04 | 181.31 | 185.79 | 43,523,728 | -1.67(-0.89%) |
Jul 19, 2021 | 178.83 | 190.08 | 178.34 | 187.46 | 74,955,712 | +6.18(+3.41%) |
Jul 16, 2021 | 189.96 | 191.23 | 180.41 | 181.28 | 68,947,064 | -8.04(-4.25%) |
Jul 15, 2021 | 197.76 | 198.11 | 188.25 | 189.32 | 55,104,828 | -8.74(-4.41%) |
Jul 14, 2021 | 203.21 | 203.81 | 197.17 | 198.06 | 38,061,304 | -4.01(-1.98%) |
Jul 13, 2021 | 203.64 | 204.25 | 200.78 | 202.07 | 29,101,736 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.96 | 201.52 | 204.76 | 32,230,408 | +4.62(+2.31%) |
Jul 09, 2021 | 199.27 | 200.44 | 197.19 | 200.14 | 29,716,506 | +1.47(+0.74%) |
Jul 08, 2021 | 198.21 | 200.97 | 196.66 | 198.67 | 50,404,012 | -4.68(-2.30%) |
Jul 07, 2021 | 208.16 | 208.27 | 202.96 | 203.35 | 41,891,856 | -3.26(-1.58%) |
Jul 06, 2021 | 207.00 | 208.05 | 203.14 | 206.61 | 44,724,996 | +2.11(+1.03%) |
Jul 02, 2021 | 204.03 | 204.69 | 202.51 | 204.50 | 34,401,320 | +2.74(+1.36%) |
Jul 01, 2021 | 200.89 | 204.19 | 199.83 | 201.76 | 48,081,060 | +2.09(+1.05%) |
Jun 30, 2021 | 199.63 | 201.26 | 198.28 | 199.67 | 32,695,978 | -0.24(-0.12%) |
Jun 29, 2021 | 198.47 | 200.63 | 196.22 | 199.91 | 36,778,780 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.43 | 192.84 | 199.49 | 49,598,088 | +9.52(+5.01%) |
Jun 25, 2021 | 192.46 | 193.11 | 188.60 | 189.97 | 27,886,544 | -1.74(-0.91%) |
Jun 24, 2021 | 191.93 | 193.85 | 190.54 | 191.71 | 32,130,642 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.74 | 190.23 | 33,247,190 | +1.70(+0.90%) |
Jun 22, 2021 | 184.38 | 189.30 | 183.53 | 188.53 | 58,082,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.02 | 185.03 | 177.91 | 183.94 | 67,323,824 | -2.11(-1.14%) |
Jun 18, 2021 | 187.50 | 193.40 | 185.51 | 186.05 | 97,060,240 | -0.18(-0.10%) |
Jun 17, 2021 | 177.43 | 188.01 | 177.24 | 186.24 | 80,908,720 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.22 | 175.53 | 177.78 | 30,736,176 | +0.22(+0.12%) |
Jun 15, 2021 | 178.83 | 179.84 | 176.96 | 177.57 | 24,322,118 | -2.30(-1.28%) |
Jun 14, 2021 | 178.74 | 180.07 | 176.31 | 179.87 | 32,188,024 | +1.93(+1.09%) |
Jun 11, 2021 | 174.48 | 179.07 | 174.12 | 177.93 | 41,705,468 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.45 | 173.94 | 28,819,098 | +0.67(+0.38%) |
Jun 09, 2021 | 174.84 | 175.44 | 172.25 | 173.27 | 38,221,796 | -0.95(-0.54%) |
Jun 08, 2021 | 174.92 | 175.86 | 172.16 | 174.22 | 32,418,902 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.76 | 171.58 | 175.83 | 57,744,292 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.25 | 170.61 | 175.43 | 61,837,856 | +6.07(+3.59%) |
Jun 03, 2021 | 166.67 | 172.24 | 165.50 | 169.35 | 58,089,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.19 | 168.85 | 162.03 | 167.44 | 59,492,912 | +5.13(+3.16%) |
Jun 01, 2021 | 162.37 | 163.55 | 158.71 | 162.32 | 47,324,796 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,645,080 | +7.55(+4.88%) |
May 27, 2021 | 156.68 | 157.18 | 154.29 | 154.57 | 58,214,452 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.68 | 36,942,720 | +0.52(+0.33%) |
May 25, 2021 | 157.34 | 157.87 | 154.51 | 156.16 | 43,561,344 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.13 | 151.45 | 155.81 | 55,510,792 | +6.19(+4.14%) |
May 21, 2021 | 151.33 | 151.91 | 148.39 | 149.62 | 67,440,112 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.54 | 142.42 | 145.83 | 32,191,214 | +5.46(+3.89%) |
May 19, 2021 | 135.39 | 140.51 | 135.16 | 140.37 | 34,448,632 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.76 | 139.87 | 18,625,790 | -1.50(-1.06%) |
May 17, 2021 | 141.28 | 141.41 | 138.25 | 141.37 | 21,728,526 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 142.99 | 137.21 | 142.14 | 25,915,834 | +5.77(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.32 | 136.38 | 28,616,270 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.82 | 137.31 | 30,374,970 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.22 | 142.77 | 28,611,448 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.76 | 142.22 | 142.37 | 26,925,602 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.41 | 146.42 | 147.82 | 22,981,712 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.89 | 144.94 | 19,354,060 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.84 | 143.58 | 144.29 | 29,251,806 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.22 | 40,590,048 | -4.84(-3.27%) |
May 03, 2021 | 150.94 | 152.16 | 147.58 | 148.07 | 20,417,400 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.79 | 20,231,666 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.05 | 150.41 | 152.94 | 17,347,676 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,973,124 | -1.05(-0.68%) |
Apr 27, 2021 | 155.47 | 156.39 | 153.24 | 153.51 | 16,484,617 | -0.96(-0.62%) |
Apr 26, 2021 | 151.54 | 154.48 | 150.94 | 154.47 | 19,812,142 | +2.12(+1.39%) |
Apr 23, 2021 | 149.04 | 153.04 | 148.70 | 152.34 | 22,823,300 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.07 | 147.54 | 148.20 | 27,808,570 | -5.09(-3.32%) |
Apr 21, 2021 | 150.88 | 153.31 | 150.72 | 153.29 | 21,700,052 | +1.89(+1.25%) |
Apr 20, 2021 | 152.92 | 154.66 | 149.33 | 151.41 | 33,457,704 | -1.90(-1.24%) |
Apr 19, 2021 | 155.05 | 157.76 | 152.02 | 153.31 | 40,505,036 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.33 | 158.33 | 158.80 | 33,588,244 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.81 | 156.00 | 161.05 | 59,929,000 | +8.59(+5.63%) |
Apr 14, 2021 | 155.93 | 156.89 | 151.97 | 152.46 | 38,605,424 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.68 | 150.95 | 156.48 | 67,704,184 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.78 | 87,002,136 | +8.07(+5.62%) |
Apr 09, 2021 | 141.85 | 143.79 | 141.46 | 143.71 | 19,556,302 | +0.83(+0.58%) |
Apr 08, 2021 | 142.24 | 144.42 | 142.20 | 142.88 | 24,462,932 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,158,224 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,189,520 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.05 | 139.59 | 25,587,468 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.42 | 134.84 | 137.84 | 30,889,594 | +4.63(+3.47%) |
Mar 31, 2021 | 129.89 | 134.43 | 129.56 | 133.21 | 31,523,166 | +4.75(+3.70%) |
Mar 30, 2021 | 128.16 | 129.49 | 126.79 | 128.46 | 20,049,168 | -0.76(-0.59%) |
Mar 29, 2021 | 127.94 | 130.36 | 126.74 | 129.22 | 27,402,060 | +1.09(+0.85%) |
Mar 26, 2021 | 125.29 | 128.30 | 123.48 | 128.13 | 36,470,468 | +3.03(+2.43%) |
Mar 25, 2021 | 124.74 | 126.89 | 122.47 | 125.10 | 29,543,964 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.32 | 126.11 | 126.17 | 24,608,598 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.44 | 22,235,562 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.67 | 128.81 | 131.60 | 29,827,088 | +3.40(+2.65%) |
Mar 19, 2021 | 127.24 | 128.95 | 125.87 | 128.20 | 29,980,958 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.57 | 126.91 | 126.97 | 29,469,052 | -6.17(-4.64%) |
Mar 17, 2021 | 130.13 | 134.26 | 129.63 | 133.14 | 24,411,736 | +0.50(+0.38%) |
Mar 16, 2021 | 133.29 | 134.85 | 130.90 | 132.64 | 27,245,742 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.80 | 127.41 | 131.65 | 22,268,058 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.30 | 24,445,376 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.67 | 30,005,186 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.32 | 124.43 | 38,476,592 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.91 | 120.35 | 124.95 | 52,186,208 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.39 | 115.66 | 54,316,924 | -8.66(-6.97%) |
Mar 05, 2021 | 125.20 | 125.20 | 116.52 | 124.32 | 54,412,244 | +0.91(+0.74%) |
Mar 04, 2021 | 127.70 | 129.44 | 120.55 | 123.41 | 57,307,160 | -4.34(-3.39%) |
Mar 03, 2021 | 133.94 | 134.20 | 127.69 | 127.75 | 37,713,372 | -6.00(-4.49%) |
Mar 02, 2021 | 138.67 | 138.88 | 133.64 | 133.75 | 26,406,460 | -4.34(-3.15%) |
Mar 01, 2021 | 138.42 | 138.92 | 135.21 | 138.09 | 35,293,348 | +1.27(+0.93%) |
Feb 26, 2021 | 137.20 | 138.22 | 133.29 | 136.82 | 50,211,512 | +4.06(+3.06%) |
Feb 25, 2021 | 140.12 | 143.41 | 131.85 | 132.76 | 81,910,920 | -11.89(-8.22%) |
Feb 24, 2021 | 140.89 | 144.72 | 137.24 | 144.65 | 44,091,692 | +3.56(+2.52%) |
Feb 23, 2021 | 140.42 | 142.05 | 133.58 | 141.09 | 39,188,792 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.97 | 142.91 | 143.22 | 32,538,826 | -5.69(-3.82%) |
Feb 19, 2021 | 149.89 | 151.41 | 148.12 | 148.91 | 27,236,796 | +0.97(+0.66%) |
Feb 18, 2021 | 146.94 | 148.38 | 145.41 | 147.94 | 23,443,014 | -0.77(-0.52%) |
Feb 17, 2021 | 151.35 | 151.88 | 147.45 | 148.71 | 27,556,788 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.36 | 149.15 | 152.94 | 32,231,772 | +3.68(+2.47%) |
Feb 12, 2021 | 150.14 | 152.55 | 147.40 | 149.26 | 37,564,412 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.36 | 148.90 | 152.15 | 45,088,420 | +4.85(+3.30%) |
Feb 10, 2021 | 144.29 | 148.70 | 143.08 | 147.29 | 48,511,288 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.29 | 28,790,758 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,477,768 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,955,288 | -0.73(-0.54%) |
Feb 04, 2021 | 134.99 | 136.41 | 133.06 | 136.32 | 20,151,908 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.84 | 134.99 | 24,565,440 | -0.26(-0.19%) |
Feb 02, 2021 | 133.67 | 135.40 | 132.54 | 135.25 | 22,042,214 | +3.19(+2.42%) |
Feb 01, 2021 | 130.22 | 132.39 | 128.72 | 132.06 | 21,705,566 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.03 | 128.81 | 129.59 | 27,219,554 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.08 | 129.30 | 130.20 | 22,798,210 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.01 | 127.64 | 128.87 | 37,071,764 | -5.16(-3.85%) |
Jan 26, 2021 | 135.48 | 136.12 | 133.56 | 134.03 | 16,365,296 | -2.18(-1.60%) |
Jan 25, 2021 | 137.49 | 137.96 | 132.05 | 136.21 | 25,154,942 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.95 | 136.80 | 24,740,092 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.66 | 132.22 | 138.35 | 33,798,504 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.34 | 25,805,094 | +3.40(+2.61%) |
Jan 19, 2021 | 129.85 | 130.63 | 128.14 | 129.94 | 22,497,230 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.18 | 128.29 | 27,843,830 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.49 | 131.69 | 28,293,646 | -3.31(-2.45%) |
Jan 13, 2021 | 134.58 | 135.93 | 133.53 | 135.00 | 21,015,334 | +0.47(+0.35%) |
Jan 12, 2021 | 137.20 | 137.22 | 133.13 | 134.53 | 29,179,692 | -1.36(-1.00%) |
Jan 11, 2021 | 133.87 | 139.28 | 133.31 | 135.89 | 51,957,228 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.89 | 130.11 | 132.45 | 29,322,126 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.46 | 128.56 | 133.12 | 46,179,028 | +7.28(+5.78%) |
Jan 06, 2021 | 131.91 | 132.14 | 125.56 | 125.85 | 58,046,996 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.73 | 32,233,040 | +2.91(+2.22%) |
Jan 04, 2021 | 130.73 | 136.20 | 129.32 | 130.82 | 56,134,964 | +0.58(+0.45%) |
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,554,586 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.15 | 22,554,586 | +2.02(+1.57%) |
Dec 29, 2020 | 128.94 | 130.42 | 128.12 | 129.13 | 17,046,756 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.69 | 21,292,236 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.08 | 129.63 | 9,811,196 | -0.16(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.74 | 129.78 | 17,915,144 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.23 | 132.47 | 18,603,010 | -0.54(-0.40%) |
Dec 21, 2020 | 130.44 | 133.38 | 129.37 | 133.01 | 30,268,772 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.40 | 132.41 | 34,287,464 | -0.69(-0.52%) |
Dec 17, 2020 | 133.35 | 133.48 | 131.47 | 133.10 | 23,152,042 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.81 | 132.11 | 22,325,114 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.32 | 131.56 | 133.29 | 19,349,576 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.57 | 130.47 | 132.77 | 27,005,986 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.89 | 127.93 | 129.82 | 20,975,994 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,802,592 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.82 | 128.38 | 129.00 | 40,149,600 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.50 | 133.18 | 27,225,228 | -2.56(-1.89%) |
Dec 07, 2020 | 135.69 | 136.99 | 134.68 | 135.75 | 22,348,622 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.26 | 20,271,928 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.28 | 132.97 | 133.64 | 19,954,226 | -1.44(-1.07%) |
Dec 02, 2020 | 133.15 | 136.37 | 131.99 | 135.09 | 28,355,314 | +1.54(+1.15%) |
Dec 01, 2020 | 134.56 | 134.93 | 131.93 | 133.54 | 29,775,674 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,667,292 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.72 | 131.35 | 132.26 | 16,771,795 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.34 | 129.85 | 132.00 | 26,060,894 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.27 | 128.51 | 129.23 | 34,649,332 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.47 | 129.81 | 131.05 | 36,134,816 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.59 | 130.30 | 130.53 | 34,199,732 | -3.51(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.65 | 134.04 | 56,559,432 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.70 | 131.50 | 133.93 | 49,676,912 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.60 | 132.68 | 133.87 | 31,170,856 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.13 | 131.21 | 134.79 | 41,379,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.32 | 130.25 | 132.62 | 34,768,444 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.81 | 134.21 | 36,679,136 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 133.99 | 129.14 | 133.82 | 40,505,636 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.95 | 127.36 | 64,387,352 | -8.58(-6.32%) |
Nov 09, 2020 | 145.14 | 146.52 | 135.75 | 135.94 | 58,305,620 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.50 | 138.58 | 145.23 | 38,437,000 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.22 | 31,856,664 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.01 | 137.58 | 41,060,564 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.70 | 125.69 | 129.85 | 27,277,556 | +4.38(+3.49%) |
Nov 02, 2020 | 126.24 | 128.03 | 123.62 | 125.47 | 30,001,488 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.67 | 125.01 | 41,850,876 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.58 | 127.16 | 129.89 | 32,072,148 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.75 | 125.93 | 37,712,484 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.06 | 131.56 | 133.61 | 25,092,030 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.04 | 131.06 | 33,762,472 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.57 | 132.56 | 135.54 | 23,410,646 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.25 | 29,104,530 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,971,736 | -1.20(-0.88%) |
Oct 20, 2020 | 135.47 | 137.63 | 134.71 | 136.09 | 22,959,230 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.46 | 133.71 | 134.62 | 29,867,892 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.84 | 137.56 | 137.75 | 24,328,286 | -1.58(-1.13%) |
Oct 15, 2020 | 137.74 | 139.69 | 137.31 | 139.33 | 26,749,700 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,714,202 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.10 | 139.81 | 142.10 | 34,529,408 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.09 | 138.75 | 141.88 | 43,545,112 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.88 | 136.24 | 137.26 | 34,781,280 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.21 | 138.02 | 37,932,920 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.82 | 138.27 | 139.27 | 41,876,572 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.29 | 137.00 | 78,581,072 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.08 | 131.88 | 136.06 | 48,036,532 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.16 | 130.28 | 55,396,492 | -5.51(-4.06%) |