Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.94 | 142.13 | 139.30 | 139.33 | 5,342,718 | -1.75(-1.24%) |
Sep 29, 2021 | 140.19 | 141.89 | 139.59 | 141.08 | 3,591,001 | +1.16(+0.83%) |
Sep 28, 2021 | 141.15 | 141.27 | 139.05 | 139.93 | 6,380,840 | -1.55(-1.09%) |
Sep 27, 2021 | 142.47 | 142.80 | 141.17 | 141.47 | 4,838,390 | -1.37(-0.96%) |
Sep 24, 2021 | 142.43 | 143.23 | 142.24 | 142.84 | 2,554,274 | +0.06(+0.05%) |
Sep 23, 2021 | 142.37 | 143.52 | 142.23 | 142.78 | 2,928,174 | +0.11(+0.08%) |
Sep 22, 2021 | 143.23 | 143.67 | 142.15 | 142.67 | 3,239,839 | +0.44(+0.31%) |
Sep 21, 2021 | 143.22 | 144.62 | 141.70 | 142.23 | 4,836,022 | -0.06(-0.05%) |
Sep 20, 2021 | 142.57 | 143.54 | 141.19 | 142.30 | 5,920,665 | -0.48(-0.34%) |
Sep 17, 2021 | 143.80 | 144.05 | 142.50 | 142.78 | 8,773,542 | -1.32(-0.92%) |
Sep 16, 2021 | 143.95 | 144.62 | 142.48 | 144.10 | 4,954,862 | -0.43(-0.30%) |
Sep 15, 2021 | 143.79 | 144.86 | 143.38 | 144.53 | 3,996,916 | +0.81(+0.56%) |
Sep 14, 2021 | 144.86 | 145.13 | 143.42 | 143.72 | 3,032,221 | -0.56(-0.39%) |
Sep 13, 2021 | 144.46 | 145.81 | 143.95 | 144.29 | 3,635,133 | +0.28(+0.19%) |
Sep 10, 2021 | 144.49 | 144.74 | 143.59 | 144.01 | 4,167,534 | -0.25(-0.17%) |
Sep 09, 2021 | 145.33 | 145.41 | 143.96 | 144.26 | 3,843,829 | -0.92(-0.63%) |
Sep 08, 2021 | 143.27 | 145.21 | 142.94 | 145.18 | 3,453,393 | +2.03(+1.42%) |
Sep 07, 2021 | 144.96 | 145.22 | 142.36 | 143.15 | 4,976,446 | -2.37(-1.63%) |
Sep 03, 2021 | 144.70 | 145.83 | 144.42 | 145.52 | 2,196,875 | +0.13(+0.09%) |
Sep 02, 2021 | 145.24 | 145.71 | 144.39 | 145.39 | 3,090,064 | +0.11(+0.07%) |
Sep 01, 2021 | 144.30 | 145.54 | 144.00 | 145.28 | 4,598,565 | +1.40(+0.97%) |
Aug 31, 2021 | 143.61 | 143.96 | 142.92 | 143.89 | 5,751,073 | +0.36(+0.25%) |
Aug 30, 2021 | 142.77 | 143.68 | 142.62 | 143.53 | 2,781,480 | +0.97(+0.68%) |
Aug 27, 2021 | 142.46 | 142.98 | 141.88 | 142.55 | 4,528,587 | +0.28(+0.20%) |
Aug 26, 2021 | 143.08 | 143.22 | 141.77 | 142.27 | 3,498,976 | -0.52(-0.37%) |
Aug 25, 2021 | 142.94 | 143.22 | 141.83 | 142.79 | 3,637,605 | -0.63(-0.44%) |
Aug 24, 2021 | 145.14 | 145.14 | 143.23 | 143.43 | 4,087,559 | -1.80(-1.24%) |
Aug 23, 2021 | 145.21 | 145.85 | 144.75 | 145.23 | 3,371,660 | -0.46(-0.32%) |
Aug 20, 2021 | 146.22 | 146.87 | 145.60 | 145.69 | 3,787,775 | -0.52(-0.35%) |
Aug 19, 2021 | 143.36 | 146.67 | 143.32 | 146.21 | 5,158,061 | +2.42(+1.68%) |
Aug 18, 2021 | 145.07 | 145.55 | 143.71 | 143.78 | 3,716,376 | -1.49(-1.03%) |
Aug 17, 2021 | 145.28 | 145.78 | 144.67 | 145.28 | 4,061,069 | -0.14(-0.09%) |
Aug 16, 2021 | 144.38 | 145.48 | 144.20 | 145.41 | 3,504,187 | +1.41(+0.98%) |
Aug 13, 2021 | 142.70 | 144.14 | 142.51 | 144.01 | 2,297,582 | +1.33(+0.94%) |
Aug 12, 2021 | 142.82 | 142.88 | 142.24 | 142.67 | 2,128,880 | +0.03(+0.02%) |
Aug 11, 2021 | 142.34 | 143.55 | 142.12 | 142.64 | 3,323,766 | +0.56(+0.39%) |
Aug 10, 2021 | 141.97 | 142.89 | 141.51 | 142.08 | 2,902,500 | +0.07(+0.05%) |
Aug 09, 2021 | 142.28 | 142.41 | 141.42 | 142.01 | 2,865,779 | +0.02(+0.01%) |
Aug 06, 2021 | 141.48 | 142.39 | 141.36 | 141.99 | 3,729,055 | +0.03(+0.02%) |
Aug 05, 2021 | 142.59 | 142.78 | 141.57 | 141.96 | 4,058,020 | +0.23(+0.16%) |
Aug 04, 2021 | 143.70 | 144.13 | 141.57 | 141.73 | 5,267,474 | -2.41(-1.67%) |
Aug 03, 2021 | 144.45 | 144.59 | 143.81 | 144.14 | 3,651,511 | +0.32(+0.22%) |
Aug 02, 2021 | 144.45 | 144.55 | 143.08 | 143.82 | 3,723,789 | -0.58(-0.40%) |
Jul 30, 2021 | 144.79 | 145.00 | 144.10 | 144.40 | 4,083,852 | +0.13(+0.09%) |
Jul 29, 2021 | 144.66 | 144.84 | 143.71 | 144.27 | 3,321,242 | +0.29(+0.20%) |
Jul 28, 2021 | 145.00 | 145.33 | 143.44 | 143.98 | 3,866,013 | -1.33(-0.92%) |
Jul 27, 2021 | 144.73 | 145.97 | 144.47 | 145.31 | 4,395,173 | +0.80(+0.55%) |
Jul 26, 2021 | 144.25 | 144.88 | 143.56 | 144.51 | 3,260,534 | -0.10(-0.07%) |
Jul 23, 2021 | 143.12 | 145.17 | 142.83 | 144.61 | 3,900,536 | +1.83(+1.28%) |
Jul 22, 2021 | 142.78 | 143.31 | 141.66 | 142.78 | 3,623,217 | -0.05(-0.03%) |
Jul 21, 2021 | 142.88 | 143.64 | 142.22 | 142.83 | 5,396,637 | -0.53(-0.37%) |
Jul 20, 2021 | 143.71 | 144.75 | 143.12 | 143.36 | 5,666,601 | +0.02(+0.01%) |
Jul 19, 2021 | 143.52 | 144.94 | 142.39 | 143.34 | 6,249,995 | -0.02(-0.01%) |
Jul 16, 2021 | 143.23 | 144.30 | 142.71 | 143.36 | 6,361,555 | +0.53(+0.37%) |
Jul 15, 2021 | 141.75 | 142.94 | 141.01 | 142.84 | 5,348,298 | +0.65(+0.46%) |
Jul 14, 2021 | 140.67 | 142.74 | 140.58 | 142.18 | 6,944,885 | +1.45(+1.03%) |
Jul 13, 2021 | 139.06 | 141.61 | 138.70 | 140.73 | 9,515,522 | +3.17(+2.31%) |
Jul 12, 2021 | 137.54 | 137.82 | 136.88 | 137.56 | 5,295,732 | +0.03(+0.02%) |
Jul 09, 2021 | 137.46 | 138.29 | 137.24 | 137.53 | 4,443,896 | -0.35(-0.25%) |
Jul 08, 2021 | 137.77 | 138.42 | 137.26 | 137.88 | 4,582,014 | +0.06(+0.05%) |
Jul 07, 2021 | 137.35 | 138.65 | 137.09 | 137.81 | 4,592,138 | +0.61(+0.44%) |
Jul 06, 2021 | 137.15 | 137.47 | 135.96 | 137.21 | 4,687,681 | +0.20(+0.15%) |
Jul 02, 2021 | 137.00 | 137.81 | 136.68 | 137.00 | 4,168,905 | +0.65(+0.48%) |
Jul 01, 2021 | 136.24 | 137.16 | 136.11 | 136.35 | 4,344,994 | +0.03(+0.02%) |
Jun 30, 2021 | 135.64 | 136.45 | 135.43 | 136.32 | 5,373,361 | +1.13(+0.84%) |
Jun 29, 2021 | 135.66 | 135.89 | 134.69 | 135.19 | 3,475,792 | -0.09(-0.07%) |
Jun 28, 2021 | 135.03 | 135.79 | 134.90 | 135.28 | 4,654,993 | +0.57(+0.42%) |
Jun 25, 2021 | 134.11 | 135.05 | 133.63 | 134.71 | 6,943,028 | +0.69(+0.51%) |
Jun 24, 2021 | 133.28 | 134.27 | 133.05 | 134.02 | 4,150,816 | +0.75(+0.57%) |
Jun 23, 2021 | 134.38 | 134.44 | 133.25 | 133.27 | 4,240,644 | -1.78(-1.32%) |
Jun 22, 2021 | 135.00 | 135.71 | 134.59 | 135.05 | 4,272,824 | +0.21(+0.16%) |
Jun 21, 2021 | 134.10 | 135.01 | 133.82 | 134.84 | 5,330,529 | +1.05(+0.78%) |
Jun 18, 2021 | 136.15 | 136.15 | 133.62 | 133.79 | 11,588,188 | -2.85(-2.09%) |
Jun 17, 2021 | 135.48 | 137.09 | 135.16 | 136.65 | 5,778,481 | +1.31(+0.96%) |
Jun 16, 2021 | 136.96 | 137.34 | 135.02 | 135.34 | 5,969,153 | -1.36(-1.00%) |
Jun 15, 2021 | 137.00 | 137.24 | 136.24 | 136.70 | 4,626,482 | +0.01(+0.01%) |
Jun 14, 2021 | 135.68 | 136.75 | 135.05 | 136.69 | 4,161,964 | +0.81(+0.60%) |
Jun 11, 2021 | 136.21 | 136.28 | 135.05 | 135.88 | 4,743,940 | +0.08(+0.06%) |
Jun 10, 2021 | 134.61 | 136.18 | 134.45 | 135.80 | 5,106,525 | +1.38(+1.03%) |
Jun 09, 2021 | 135.48 | 135.79 | 134.34 | 134.42 | 4,359,955 | -0.25(-0.18%) |
Jun 08, 2021 | 135.89 | 136.05 | 134.25 | 134.67 | 6,518,348 | -1.27(-0.93%) |
Jun 07, 2021 | 135.95 | 136.40 | 134.98 | 135.94 | 5,134,683 | -0.08(-0.06%) |
Jun 04, 2021 | 136.17 | 136.71 | 135.68 | 136.02 | 4,812,172 | +0.16(+0.12%) |
Jun 03, 2021 | 134.98 | 135.95 | 134.47 | 135.86 | 5,055,624 | +0.48(+0.36%) |
Jun 02, 2021 | 135.36 | 135.66 | 134.48 | 135.38 | 4,977,945 | +0.54(+0.40%) |
Jun 01, 2021 | 135.89 | 135.96 | 134.35 | 134.84 | 6,054,843 | -0.28(-0.21%) |
May 28, 2021 | 134.64 | 135.64 | 134.48 | 135.12 | 5,379,697 | +1.31(+0.98%) |
May 27, 2021 | 135.69 | 135.88 | 133.75 | 133.82 | 10,076,500 | -1.63(-1.21%) |
May 26, 2021 | 135.10 | 135.79 | 134.89 | 135.45 | 4,885,822 | +0.00(+0.00%) |
May 25, 2021 | 135.04 | 135.52 | 134.28 | 135.45 | 5,090,273 | +0.41(+0.30%) |
May 24, 2021 | 134.85 | 135.50 | 134.28 | 135.04 | 3,971,827 | +0.69(+0.51%) |
May 21, 2021 | 135.06 | 135.46 | 133.83 | 134.36 | 5,686,878 | -0.12(-0.09%) |
May 20, 2021 | 132.67 | 134.93 | 132.54 | 134.48 | 4,340,551 | +1.64(+1.24%) |
May 19, 2021 | 132.11 | 133.01 | 131.60 | 132.83 | 4,853,158 | -0.07(-0.05%) |
May 18, 2021 | 133.94 | 134.22 | 132.73 | 132.91 | 4,956,641 | -0.60(-0.45%) |
May 17, 2021 | 134.27 | 134.63 | 133.09 | 133.51 | 4,102,475 | -0.38(-0.29%) |
May 14, 2021 | 134.45 | 135.09 | 133.73 | 133.89 | 4,625,378 | +0.20(+0.15%) |
May 13, 2021 | 131.75 | 134.38 | 131.14 | 133.69 | 5,309,395 | +1.96(+1.48%) |
May 12, 2021 | 132.33 | 133.12 | 131.39 | 131.74 | 6,188,029 | -1.30(-0.97%) |
May 11, 2021 | 134.42 | 134.85 | 132.46 | 133.03 | 6,125,684 | -0.98(-0.73%) |
May 10, 2021 | 133.80 | 135.17 | 133.45 | 134.01 | 5,770,469 | +1.06(+0.80%) |
May 07, 2021 | 132.65 | 133.35 | 132.05 | 132.95 | 4,577,569 | +0.00(+0.00%) |
May 06, 2021 | 131.96 | 133.32 | 131.53 | 132.95 | 4,895,967 | +1.52(+1.16%) |
May 05, 2021 | 131.27 | 132.05 | 131.10 | 131.43 | 5,808,587 | -0.06(-0.05%) |
May 04, 2021 | 133.33 | 134.06 | 131.06 | 131.49 | 7,227,550 | -1.67(-1.26%) |
May 03, 2021 | 132.47 | 134.06 | 131.62 | 133.16 | 6,690,135 | +1.49(+1.13%) |
Apr 30, 2021 | 130.91 | 131.75 | 130.16 | 131.67 | 5,530,375 | +0.20(+0.15%) |
Apr 29, 2021 | 129.79 | 131.92 | 129.67 | 131.47 | 5,145,272 | +1.93(+1.49%) |
Apr 28, 2021 | 131.06 | 131.24 | 129.45 | 129.54 | 5,433,191 | -0.97(-0.74%) |
Apr 27, 2021 | 130.26 | 130.78 | 129.82 | 130.51 | 5,137,901 | -0.43(-0.33%) |
Apr 26, 2021 | 132.94 | 133.14 | 130.59 | 130.94 | 6,368,639 | -2.26(-1.69%) |
Apr 23, 2021 | 132.91 | 133.66 | 132.49 | 133.20 | 4,767,818 | -0.22(-0.16%) |
Apr 22, 2021 | 133.57 | 133.95 | 132.79 | 133.42 | 5,369,601 | -0.83(-0.62%) |
Apr 21, 2021 | 134.59 | 135.00 | 133.54 | 134.25 | 6,915,185 | +1.16(+0.87%) |
Apr 20, 2021 | 131.65 | 133.95 | 131.46 | 133.09 | 5,474,029 | +0.88(+0.66%) |
Apr 19, 2021 | 131.97 | 132.99 | 130.85 | 132.21 | 7,249,196 | +0.54(+0.41%) |
Apr 16, 2021 | 131.03 | 131.82 | 130.12 | 131.67 | 7,095,999 | +1.69(+1.30%) |
Apr 15, 2021 | 129.40 | 130.70 | 129.17 | 129.98 | 5,230,040 | +0.18(+0.14%) |
Apr 14, 2021 | 130.22 | 130.36 | 129.00 | 129.80 | 5,124,580 | -0.86(-0.66%) |
Apr 13, 2021 | 129.76 | 131.50 | 129.58 | 130.66 | 5,784,309 | +0.03(+0.02%) |
Apr 12, 2021 | 129.88 | 131.04 | 129.75 | 130.63 | 4,802,747 | +0.41(+0.32%) |
Apr 09, 2021 | 129.92 | 130.74 | 129.34 | 130.22 | 5,420,453 | +0.03(+0.02%) |
Apr 08, 2021 | 131.23 | 131.67 | 129.75 | 130.19 | 7,363,141 | -0.79(-0.61%) |
Apr 07, 2021 | 131.53 | 131.62 | 130.63 | 130.99 | 5,309,127 | -0.24(-0.18%) |
Apr 06, 2021 | 130.65 | 131.71 | 130.21 | 131.22 | 5,202,544 | +0.47(+0.36%) |
Apr 05, 2021 | 129.56 | 131.84 | 129.08 | 130.76 | 6,547,134 | +1.72(+1.33%) |
Apr 01, 2021 | 128.96 | 129.97 | 127.97 | 129.04 | 5,280,751 | -0.16(-0.12%) |
Mar 31, 2021 | 130.91 | 130.91 | 128.94 | 129.20 | 6,851,421 | -1.00(-0.76%) |
Mar 30, 2021 | 131.23 | 132.21 | 129.81 | 130.19 | 4,787,563 | -2.07(-1.57%) |
Mar 29, 2021 | 130.49 | 132.40 | 130.07 | 132.27 | 6,684,611 | +1.93(+1.48%) |
Mar 26, 2021 | 127.53 | 130.61 | 127.08 | 130.34 | 7,429,050 | +2.80(+2.20%) |
Mar 25, 2021 | 127.12 | 128.10 | 126.36 | 127.53 | 6,380,342 | +0.75(+0.59%) |
Mar 24, 2021 | 126.97 | 127.97 | 126.76 | 126.78 | 5,564,312 | -0.59(-0.47%) |
Mar 23, 2021 | 126.46 | 128.03 | 126.21 | 127.38 | 7,636,157 | +1.52(+1.20%) |
Mar 22, 2021 | 123.88 | 126.23 | 123.39 | 125.86 | 8,550,908 | +3.01(+2.45%) |
Mar 19, 2021 | 120.85 | 123.31 | 120.73 | 122.85 | 17,642,722 | +1.80(+1.49%) |
Mar 18, 2021 | 120.89 | 121.55 | 120.03 | 121.05 | 7,090,879 | -1.00(-0.82%) |
Mar 17, 2021 | 122.72 | 122.90 | 121.83 | 122.05 | 6,787,419 | -0.36(-0.29%) |
Mar 16, 2021 | 121.55 | 122.92 | 121.25 | 122.40 | 6,070,383 | +0.89(+0.74%) |
Mar 15, 2021 | 121.99 | 122.05 | 120.54 | 121.51 | 5,900,449 | -0.01(-0.01%) |
Mar 12, 2021 | 121.59 | 122.20 | 121.15 | 121.52 | 5,775,401 | -0.17(-0.14%) |
Mar 11, 2021 | 121.79 | 122.92 | 121.57 | 121.68 | 4,881,822 | -0.33(-0.27%) |
Mar 10, 2021 | 120.89 | 122.82 | 119.23 | 122.01 | 8,530,293 | +1.21(+1.01%) |
Mar 09, 2021 | 121.42 | 122.31 | 120.56 | 120.79 | 9,774,671 | +0.11(+0.09%) |
Mar 08, 2021 | 121.69 | 122.56 | 120.56 | 120.68 | 9,453,247 | -0.82(-0.68%) |
Mar 05, 2021 | 118.41 | 121.85 | 118.00 | 121.51 | 11,152,608 | +3.84(+3.26%) |
Mar 04, 2021 | 118.05 | 120.34 | 117.20 | 117.67 | 9,959,354 | +0.65(+0.56%) |
Mar 03, 2021 | 117.62 | 118.28 | 116.87 | 117.02 | 8,281,034 | -1.75(-1.47%) |
Mar 02, 2021 | 118.25 | 119.64 | 118.14 | 118.77 | 6,194,445 | +0.41(+0.34%) |
Mar 01, 2021 | 118.35 | 119.58 | 118.11 | 118.36 | 5,834,969 | +1.30(+1.11%) |
Feb 26, 2021 | 118.31 | 118.59 | 116.50 | 117.06 | 9,191,717 | -0.73(-0.62%) |
Feb 25, 2021 | 119.02 | 119.69 | 117.62 | 117.80 | 6,289,364 | -1.89(-1.58%) |
Feb 24, 2021 | 119.47 | 119.87 | 118.89 | 119.69 | 5,455,131 | -0.63(-0.52%) |
Feb 23, 2021 | 120.42 | 121.73 | 118.98 | 120.32 | 6,912,146 | +0.72(+0.60%) |
Feb 22, 2021 | 119.65 | 120.15 | 118.49 | 119.60 | 6,392,002 | -0.47(-0.39%) |
Feb 19, 2021 | 122.34 | 122.44 | 119.87 | 120.07 | 5,975,774 | -2.59(-2.11%) |
Feb 18, 2021 | 121.49 | 122.96 | 121.34 | 122.66 | 4,342,765 | +0.82(+0.68%) |
Feb 17, 2021 | 121.47 | 122.39 | 121.30 | 121.84 | 3,700,701 | +0.07(+0.06%) |
Feb 16, 2021 | 121.63 | 122.16 | 120.88 | 121.77 | 5,715,246 | +0.46(+0.38%) |
Feb 12, 2021 | 122.56 | 122.87 | 120.92 | 121.31 | 6,245,489 | -1.00(-0.82%) |
Feb 11, 2021 | 124.91 | 125.24 | 121.73 | 122.30 | 8,297,937 | -2.47(-1.98%) |
Feb 10, 2021 | 127.88 | 127.88 | 123.92 | 124.78 | 7,663,007 | -1.72(-1.36%) |
Feb 09, 2021 | 127.88 | 127.90 | 126.40 | 126.50 | 3,507,777 | -0.72(-0.57%) |
Feb 08, 2021 | 127.94 | 128.50 | 126.41 | 127.22 | 4,537,456 | -0.51(-0.40%) |
Feb 05, 2021 | 127.30 | 128.78 | 126.61 | 127.73 | 4,897,466 | +1.16(+0.92%) |
Feb 04, 2021 | 124.82 | 126.64 | 124.82 | 126.57 | 4,258,877 | +1.50(+1.20%) |
Feb 03, 2021 | 124.82 | 125.91 | 124.20 | 125.07 | 3,980,555 | -0.33(-0.26%) |
Feb 02, 2021 | 124.55 | 126.42 | 123.78 | 125.39 | 3,952,609 | +1.27(+1.02%) |
Feb 01, 2021 | 124.12 | 125.01 | 123.14 | 124.12 | 4,618,773 | +0.37(+0.30%) |
Jan 29, 2021 | 125.15 | 125.46 | 123.25 | 123.75 | 7,480,174 | -2.37(-1.88%) |
Jan 28, 2021 | 125.80 | 127.58 | 124.83 | 126.13 | 6,077,424 | +1.04(+0.83%) |
Jan 27, 2021 | 127.32 | 128.97 | 124.64 | 125.08 | 7,346,243 | -3.41(-2.65%) |
Jan 26, 2021 | 128.05 | 128.75 | 126.63 | 128.49 | 4,677,051 | +1.47(+1.16%) |
Jan 25, 2021 | 125.10 | 127.16 | 124.67 | 127.02 | 4,225,200 | +1.44(+1.15%) |
Jan 22, 2021 | 126.41 | 126.44 | 125.26 | 125.58 | 4,430,763 | -0.92(-0.73%) |
Jan 21, 2021 | 127.12 | 127.58 | 125.72 | 126.51 | 6,272,861 | -1.56(-1.22%) |
Jan 20, 2021 | 127.80 | 128.47 | 126.79 | 128.06 | 5,539,160 | -0.66(-0.51%) |
Jan 19, 2021 | 129.02 | 129.20 | 128.16 | 128.73 | 5,692,900 | +0.61(+0.47%) |
Jan 15, 2021 | 128.17 | 129.22 | 127.34 | 128.12 | 4,755,325 | -0.34(-0.26%) |
Jan 14, 2021 | 128.20 | 129.07 | 127.83 | 128.46 | 5,214,082 | -0.75(-0.58%) |
Jan 13, 2021 | 127.88 | 129.80 | 127.77 | 129.21 | 4,813,405 | +1.05(+0.82%) |
Jan 12, 2021 | 128.34 | 128.66 | 126.36 | 128.16 | 5,682,433 | -0.60(-0.46%) |
Jan 11, 2021 | 130.51 | 130.76 | 128.39 | 128.75 | 4,306,986 | -1.89(-1.45%) |
Jan 08, 2021 | 129.10 | 130.85 | 128.36 | 130.65 | 4,758,857 | +1.55(+1.20%) |
Jan 07, 2021 | 129.41 | 129.71 | 127.90 | 129.10 | 4,936,516 | -0.42(-0.32%) |
Jan 06, 2021 | 128.37 | 130.12 | 128.30 | 129.51 | 5,344,387 | -1.60(-1.22%) |
Jan 05, 2021 | 130.55 | 131.55 | 129.49 | 131.12 | 4,553,039 | +0.39(+0.30%) |
Jan 04, 2021 | 133.21 | 133.91 | 128.62 | 130.73 | 8,262,361 | -3.65(-2.72%) |
Dec 31, 2020 | 134.38 | 134.38 | 134.38 | 2,455,304 | +0.90(+0.67%) | |
Dec 30, 2020 | 133.63 | 134.10 | 133.21 | 133.48 | 2,455,304 | -0.10(-0.07%) |
Dec 29, 2020 | 133.82 | 134.81 | 133.06 | 133.58 | 3,515,817 | +0.46(+0.35%) |
Dec 28, 2020 | 132.10 | 133.75 | 131.88 | 133.12 | 2,751,300 | +1.68(+1.28%) |
Dec 24, 2020 | 131.24 | 131.49 | 130.61 | 131.44 | 974,681 | +0.59(+0.45%) |
Dec 23, 2020 | 130.93 | 131.93 | 130.55 | 130.86 | 2,919,094 | +0.35(+0.27%) |
Dec 22, 2020 | 131.03 | 131.39 | 130.01 | 130.50 | 2,928,539 | -1.25(-0.95%) |
Dec 21, 2020 | 131.39 | 131.99 | 130.00 | 131.75 | 4,355,102 | -1.39(-1.04%) |
Dec 18, 2020 | 132.60 | 133.29 | 131.84 | 133.14 | 9,910,589 | +1.11(+0.84%) |
Dec 17, 2020 | 131.62 | 132.48 | 131.55 | 132.03 | 3,655,055 | +0.74(+0.57%) |
Dec 16, 2020 | 130.47 | 131.82 | 130.39 | 131.29 | 5,424,988 | +0.11(+0.08%) |
Dec 15, 2020 | 130.99 | 131.63 | 130.38 | 131.18 | 3,513,010 | +0.49(+0.37%) |
Dec 14, 2020 | 131.62 | 132.72 | 130.53 | 130.69 | 4,361,741 | -0.67(-0.51%) |
Dec 11, 2020 | 130.15 | 131.48 | 129.95 | 131.36 | 3,283,591 | +0.27(+0.21%) |
Dec 10, 2020 | 132.33 | 132.56 | 130.87 | 131.09 | 4,397,780 | -0.92(-0.70%) |
Dec 09, 2020 | 131.90 | 132.39 | 130.73 | 132.02 | 4,239,131 | +0.15(+0.12%) |
Dec 08, 2020 | 131.69 | 132.44 | 130.75 | 131.86 | 3,997,996 | +0.14(+0.10%) |
Dec 07, 2020 | 132.01 | 132.80 | 131.05 | 131.73 | 4,654,062 | -0.44(-0.33%) |
Dec 04, 2020 | 130.37 | 132.28 | 130.35 | 132.16 | 3,964,610 | +1.27(+0.97%) |
Dec 03, 2020 | 129.60 | 131.35 | 129.60 | 130.89 | 5,250,718 | +0.77(+0.59%) |
Dec 02, 2020 | 131.25 | 132.21 | 129.46 | 130.12 | 4,926,906 | -1.30(-0.99%) |
Dec 01, 2020 | 130.49 | 131.93 | 130.01 | 131.42 | 4,444,846 | +1.66(+1.28%) |
Nov 30, 2020 | 129.98 | 130.13 | 128.55 | 129.77 | 5,453,009 | -0.33(-0.26%) |
Nov 27, 2020 | 130.12 | 130.71 | 129.72 | 130.10 | 1,773,744 | +0.40(+0.31%) |
Nov 25, 2020 | 129.97 | 130.39 | 129.29 | 129.71 | 2,532,189 | +0.12(+0.09%) |
Nov 24, 2020 | 128.83 | 129.89 | 128.50 | 129.59 | 4,970,689 | +0.91(+0.71%) |
Nov 23, 2020 | 128.94 | 129.25 | 127.65 | 128.68 | 3,827,010 | -0.36(-0.28%) |
Nov 20, 2020 | 129.25 | 130.13 | 128.66 | 129.04 | 3,855,689 | +0.09(+0.07%) |
Nov 19, 2020 | 128.55 | 129.29 | 128.07 | 128.95 | 4,738,609 | -0.05(-0.04%) |
Nov 18, 2020 | 130.90 | 131.87 | 128.93 | 129.00 | 4,818,324 | -1.67(-1.28%) |
Nov 17, 2020 | 129.81 | 131.45 | 129.66 | 130.68 | 3,249,887 | -0.47(-0.36%) |
Nov 16, 2020 | 130.46 | 131.59 | 130.18 | 131.15 | 3,777,669 | +0.94(+0.73%) |
Nov 13, 2020 | 129.35 | 130.36 | 128.91 | 130.20 | 2,867,954 | +0.78(+0.61%) |
Nov 12, 2020 | 129.79 | 130.23 | 128.45 | 129.42 | 2,856,503 | -0.05(-0.04%) |
Nov 11, 2020 | 128.54 | 129.78 | 127.41 | 129.47 | 4,877,912 | +1.96(+1.54%) |
Nov 10, 2020 | 123.25 | 128.16 | 122.53 | 127.51 | 5,871,113 | +2.94(+2.36%) |
Nov 09, 2020 | 128.21 | 129.25 | 124.32 | 124.57 | 6,789,796 | +0.06(+0.05%) |
Nov 06, 2020 | 124.67 | 125.76 | 123.56 | 124.50 | 3,186,492 | +0.30(+0.24%) |
Nov 05, 2020 | 125.38 | 126.21 | 123.69 | 124.21 | 4,075,412 | +0.17(+0.14%) |
Nov 04, 2020 | 125.06 | 127.49 | 123.86 | 124.04 | 5,085,533 | +0.74(+0.60%) |
Nov 03, 2020 | 122.92 | 124.70 | 122.62 | 123.30 | 3,660,936 | +1.70(+1.40%) |
Nov 02, 2020 | 122.01 | 122.57 | 120.37 | 121.60 | 3,470,213 | +1.67(+1.40%) |
Oct 30, 2020 | 119.60 | 120.42 | 118.50 | 119.93 | 4,783,518 | -0.63(-0.52%) |
Oct 29, 2020 | 120.35 | 122.03 | 119.00 | 120.56 | 4,286,129 | -0.16(-0.13%) |
Oct 28, 2020 | 123.40 | 123.90 | 120.51 | 120.72 | 5,772,402 | -4.45(-3.56%) |
Oct 27, 2020 | 124.68 | 125.86 | 124.43 | 125.17 | 3,768,177 | +0.95(+0.77%) |
Oct 26, 2020 | 124.83 | 125.14 | 122.73 | 124.22 | 3,813,502 | -1.35(-1.08%) |
Oct 23, 2020 | 126.16 | 126.44 | 125.10 | 125.57 | 3,065,901 | -0.05(-0.04%) |
Oct 22, 2020 | 125.78 | 126.14 | 125.07 | 125.61 | 3,233,284 | +0.01(+0.01%) |
Oct 21, 2020 | 125.67 | 126.39 | 125.15 | 125.60 | 2,843,976 | -0.10(-0.08%) |
Oct 20, 2020 | 126.86 | 127.05 | 125.43 | 125.70 | 3,058,144 | +0.03(+0.02%) |
Oct 19, 2020 | 127.17 | 128.24 | 125.29 | 125.67 | 3,582,461 | -1.84(-1.45%) |
Oct 16, 2020 | 127.54 | 128.50 | 126.98 | 127.52 | 5,641,770 | +0.27(+0.21%) |
Oct 15, 2020 | 127.01 | 127.73 | 126.52 | 127.25 | 3,676,141 | -0.98(-0.76%) |
Oct 14, 2020 | 129.16 | 129.66 | 127.43 | 128.23 | 4,046,930 | -0.92(-0.71%) |
Oct 13, 2020 | 127.96 | 129.56 | 127.68 | 129.15 | 4,771,337 | +1.27(+0.99%) |
Oct 12, 2020 | 126.97 | 129.10 | 125.77 | 127.88 | 6,854,075 | +3.32(+2.67%) |
Oct 09, 2020 | 124.79 | 125.30 | 124.07 | 124.56 | 3,549,933 | +0.53(+0.43%) |
Oct 08, 2020 | 123.52 | 124.28 | 123.05 | 124.03 | 3,309,347 | +0.76(+0.61%) |
Oct 07, 2020 | 122.31 | 123.73 | 122.15 | 123.27 | 4,831,119 | +1.18(+0.97%) |
Oct 06, 2020 | 124.16 | 124.90 | 121.60 | 122.09 | 5,591,304 | -2.01(-1.62%) |
Oct 05, 2020 | 124.26 | 124.50 | 123.25 | 124.10 | 5,021,987 | -0.12(-0.09%) |
Oct 02, 2020 | 125.31 | 125.88 | 122.54 | 124.22 | 5,702,233 | -2.47(-1.95%) |