Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.63 | 134.01 | 133.21 | 133.83 | 24,336,096 | -0.02(-0.01%) |
Sep 29, 2021 | 134.28 | 134.86 | 133.25 | 133.85 | 25,410,908 | +0.23(+0.17%) |
Sep 28, 2021 | 133.84 | 134.53 | 133.21 | 133.62 | 28,697,406 | -2.12(-1.56%) |
Sep 27, 2021 | 135.44 | 136.20 | 135.28 | 135.73 | 14,519,116 | -0.50(-0.37%) |
Sep 24, 2021 | 137.10 | 137.10 | 136.07 | 136.23 | 21,787,500 | -1.34(-0.98%) |
Sep 23, 2021 | 139.49 | 139.52 | 137.56 | 137.58 | 25,722,346 | -3.18(-2.26%) |
Sep 22, 2021 | 139.83 | 140.76 | 139.51 | 140.76 | 24,023,874 | +0.83(+0.60%) |
Sep 21, 2021 | 139.76 | 139.99 | 139.28 | 139.92 | 10,821,106 | -0.12(-0.09%) |
Sep 20, 2021 | 139.63 | 140.37 | 139.31 | 140.04 | 15,805,536 | +1.72(+1.24%) |
Sep 17, 2021 | 138.34 | 138.50 | 137.89 | 138.33 | 14,863,226 | -0.70(-0.50%) |
Sep 16, 2021 | 138.79 | 139.52 | 138.63 | 139.03 | 14,377,326 | -0.61(-0.44%) |
Sep 15, 2021 | 140.22 | 140.26 | 139.03 | 139.64 | 12,876,118 | -0.49(-0.35%) |
Sep 14, 2021 | 138.85 | 140.56 | 138.71 | 140.13 | 21,479,550 | +1.68(+1.21%) |
Sep 13, 2021 | 138.21 | 138.63 | 138.12 | 138.45 | 16,215,364 | +0.83(+0.61%) |
Sep 10, 2021 | 138.08 | 138.33 | 137.39 | 137.62 | 16,061,940 | -1.22(-0.88%) |
Sep 09, 2021 | 137.40 | 139.00 | 137.10 | 138.84 | 21,917,444 | +1.66(+1.21%) |
Sep 08, 2021 | 136.93 | 137.42 | 136.68 | 137.18 | 15,672,881 | +0.88(+0.65%) |
Sep 07, 2021 | 136.56 | 136.80 | 136.00 | 136.30 | 16,766,533 | -1.11(-0.81%) |
Sep 03, 2021 | 137.49 | 137.72 | 137.19 | 137.41 | 13,941,458 | -1.26(-0.91%) |
Sep 02, 2021 | 138.39 | 138.68 | 137.94 | 138.67 | 10,531,277 | +0.60(+0.44%) |
Sep 01, 2021 | 138.42 | 138.53 | 137.70 | 138.07 | 11,654,055 | +0.23(+0.17%) |
Aug 31, 2021 | 138.62 | 139.00 | 137.53 | 137.84 | 16,479,445 | -0.94(-0.68%) |
Aug 30, 2021 | 137.99 | 138.83 | 137.93 | 138.78 | 11,440,780 | +0.36(+0.26%) |
Aug 27, 2021 | 137.60 | 138.44 | 137.38 | 138.42 | 16,611,596 | +0.94(+0.68%) |
Aug 26, 2021 | 137.03 | 137.60 | 136.62 | 137.49 | 17,957,898 | +0.38(+0.28%) |
Aug 25, 2021 | 138.19 | 138.34 | 136.68 | 137.11 | 18,078,308 | -1.15(-0.83%) |
Aug 24, 2021 | 138.70 | 138.99 | 138.25 | 138.25 | 14,939,238 | -1.08(-0.78%) |
Aug 23, 2021 | 139.11 | 139.38 | 138.85 | 139.34 | 11,461,535 | -0.06(-0.04%) |
Aug 20, 2021 | 139.47 | 139.67 | 139.02 | 139.39 | 13,376,336 | +0.06(+0.04%) |
Aug 19, 2021 | 139.21 | 139.35 | 138.75 | 139.34 | 16,708,571 | +1.02(+0.74%) |
Aug 18, 2021 | 137.73 | 138.43 | 137.49 | 138.32 | 14,191,619 | +0.46(+0.34%) |
Aug 17, 2021 | 137.88 | 138.43 | 137.69 | 137.86 | 18,709,062 | -0.06(-0.04%) |
Aug 16, 2021 | 138.17 | 138.94 | 137.82 | 137.91 | 20,700,422 | +0.33(+0.24%) |
Aug 13, 2021 | 135.99 | 137.59 | 135.97 | 137.58 | 20,397,900 | +2.14(+1.58%) |
Aug 12, 2021 | 135.30 | 135.62 | 134.69 | 135.44 | 15,884,061 | -0.22(-0.16%) |
Aug 11, 2021 | 135.60 | 136.36 | 134.95 | 135.66 | 18,601,748 | -0.09(-0.07%) |
Aug 10, 2021 | 136.60 | 136.67 | 135.74 | 135.75 | 14,808,483 | -0.62(-0.46%) |
Aug 09, 2021 | 137.21 | 137.59 | 136.36 | 136.38 | 13,974,578 | -0.56(-0.41%) |
Aug 06, 2021 | 137.37 | 137.77 | 136.78 | 136.94 | 22,830,432 | -2.25(-1.62%) |
Aug 05, 2021 | 139.63 | 139.77 | 138.92 | 139.19 | 16,568,299 | -0.71(-0.51%) |
Aug 04, 2021 | 140.31 | 140.61 | 138.66 | 139.90 | 19,724,224 | +0.29(+0.21%) |
Aug 03, 2021 | 139.62 | 140.06 | 139.28 | 139.62 | 14,450,443 | +0.07(+0.05%) |
Aug 02, 2021 | 138.41 | 140.06 | 138.16 | 139.54 | 22,923,664 | +1.24(+0.90%) |
Jul 30, 2021 | 137.95 | 138.49 | 137.88 | 138.30 | 15,504,718 | +0.64(+0.46%) |
Jul 29, 2021 | 137.62 | 138.03 | 137.39 | 137.66 | 12,465,505 | -0.77(-0.55%) |
Jul 28, 2021 | 137.52 | 138.45 | 137.15 | 138.43 | 15,509,794 | +0.01(+0.01%) |
Jul 27, 2021 | 138.13 | 138.47 | 137.82 | 138.42 | 14,093,213 | +1.46(+1.07%) |
Jul 26, 2021 | 137.82 | 137.88 | 136.79 | 136.96 | 11,608,186 | -0.41(-0.30%) |
Jul 23, 2021 | 136.85 | 137.51 | 136.80 | 137.37 | 13,663,782 | -0.92(-0.67%) |
Jul 22, 2021 | 137.00 | 138.57 | 136.96 | 138.29 | 19,607,146 | +1.29(+0.95%) |
Jul 21, 2021 | 137.07 | 137.37 | 135.67 | 137.00 | 21,608,902 | -1.76(-1.27%) |
Jul 20, 2021 | 141.09 | 141.26 | 138.53 | 138.75 | 28,131,012 | -1.35(-0.96%) |
Jul 19, 2021 | 139.63 | 140.56 | 139.33 | 140.10 | 43,451,560 | +3.01(+2.19%) |
Jul 16, 2021 | 136.29 | 137.22 | 136.27 | 137.10 | 13,824,489 | -0.26(-0.19%) |
Jul 15, 2021 | 136.86 | 137.46 | 136.01 | 137.36 | 19,958,996 | +1.50(+1.10%) |
Jul 14, 2021 | 135.06 | 135.90 | 134.88 | 135.86 | 17,337,598 | +1.55(+1.15%) |
Jul 13, 2021 | 135.81 | 136.40 | 133.79 | 134.31 | 25,232,266 | -1.05(-0.78%) |
Jul 12, 2021 | 136.06 | 136.19 | 135.21 | 135.37 | 11,470,481 | -0.18(-0.13%) |
Jul 09, 2021 | 135.86 | 135.97 | 135.51 | 135.54 | 15,657,659 | -1.93(-1.41%) |
Jul 08, 2021 | 137.72 | 138.24 | 137.06 | 137.48 | 18,904,892 | +0.54(+0.39%) |
Jul 07, 2021 | 136.50 | 137.42 | 136.18 | 136.94 | 22,662,534 | +1.20(+0.89%) |
Jul 06, 2021 | 134.79 | 135.97 | 134.79 | 135.74 | 21,660,982 | +1.57(+1.17%) |
Jul 02, 2021 | 133.42 | 134.16 | 133.31 | 134.16 | 10,432,398 | +0.80(+0.60%) |
Jul 01, 2021 | 133.18 | 133.49 | 132.77 | 133.36 | 11,686,219 | +0.01(+0.01%) |
Jun 30, 2021 | 133.26 | 133.89 | 133.09 | 133.35 | 17,004,418 | +0.59(+0.45%) |
Jun 29, 2021 | 132.20 | 132.77 | 132.14 | 132.76 | 12,197,187 | +0.22(+0.17%) |
Jun 28, 2021 | 131.85 | 132.84 | 131.83 | 132.54 | 12,405,798 | +1.35(+1.03%) |
Jun 25, 2021 | 132.35 | 132.47 | 130.60 | 131.19 | 16,845,850 | -1.38(-1.04%) |
Jun 24, 2021 | 132.49 | 132.94 | 132.41 | 132.57 | 9,513,093 | +0.21(+0.16%) |
Jun 23, 2021 | 132.21 | 132.57 | 131.84 | 132.35 | 13,033,857 | -0.34(-0.26%) |
Jun 22, 2021 | 131.34 | 132.73 | 131.29 | 132.70 | 15,728,531 | +0.32(+0.24%) |
Jun 21, 2021 | 133.39 | 133.48 | 132.12 | 132.37 | 18,379,458 | -2.25(-1.67%) |
Jun 18, 2021 | 133.29 | 134.91 | 133.14 | 134.63 | 28,911,590 | +2.48(+1.88%) |
Jun 17, 2021 | 131.05 | 133.88 | 130.85 | 132.14 | 38,130,344 | +1.95(+1.50%) |
Jun 16, 2021 | 130.63 | 130.88 | 129.53 | 130.19 | 21,298,802 | -0.11(-0.08%) |
Jun 15, 2021 | 130.07 | 130.34 | 129.78 | 130.30 | 19,708,798 | -0.16(-0.12%) |
Jun 14, 2021 | 131.27 | 131.27 | 130.27 | 130.46 | 10,174,134 | -1.01(-0.77%) |
Jun 11, 2021 | 131.46 | 131.55 | 131.03 | 131.47 | 9,359,747 | -0.21(-0.16%) |
Jun 10, 2021 | 130.10 | 131.70 | 129.96 | 131.68 | 21,322,792 | +0.79(+0.60%) |
Jun 09, 2021 | 130.96 | 131.32 | 130.49 | 130.90 | 14,293,600 | +1.15(+0.88%) |
Jun 08, 2021 | 129.94 | 129.94 | 129.53 | 129.75 | 12,157,062 | +0.91(+0.70%) |
Jun 07, 2021 | 128.96 | 129.06 | 128.71 | 128.84 | 8,443,033 | -0.40(-0.31%) |
Jun 04, 2021 | 127.97 | 129.24 | 127.97 | 129.24 | 17,074,514 | +1.75(+1.37%) |
Jun 03, 2021 | 127.96 | 127.96 | 127.34 | 127.50 | 11,900,672 | -0.48(-0.38%) |
Jun 02, 2021 | 128.00 | 128.22 | 127.78 | 127.98 | 7,953,808 | +0.30(+0.23%) |
Jun 01, 2021 | 127.32 | 127.73 | 126.79 | 127.68 | 12,838,740 | -0.03(-0.02%) |
May 28, 2021 | 127.84 | 128.50 | 127.62 | 127.71 | 11,119,967 | -0.20(-0.16%) |
May 27, 2021 | 127.77 | 127.94 | 127.29 | 127.91 | 11,695,722 | -0.52(-0.41%) |
May 26, 2021 | 128.77 | 129.06 | 128.12 | 128.43 | 10,614,400 | -0.22(-0.17%) |
May 25, 2021 | 127.89 | 128.69 | 127.88 | 128.65 | 13,384,053 | +1.18(+0.93%) |
May 24, 2021 | 127.29 | 127.84 | 127.20 | 127.47 | 7,445,831 | +0.47(+0.37%) |
May 21, 2021 | 126.99 | 127.03 | 126.44 | 127.00 | 11,026,228 | +0.41(+0.32%) |
May 20, 2021 | 126.16 | 126.83 | 126.08 | 126.59 | 14,428,795 | +1.03(+0.82%) |
May 19, 2021 | 125.98 | 126.66 | 125.11 | 125.56 | 15,497,443 | -0.30(-0.24%) |
May 18, 2021 | 125.83 | 125.98 | 125.52 | 125.86 | 12,382,911 | -0.32(-0.26%) |
May 17, 2021 | 126.22 | 126.54 | 125.98 | 126.19 | 6,627,268 | -0.27(-0.21%) |
May 14, 2021 | 125.95 | 126.45 | 125.66 | 126.45 | 19,042,778 | +1.17(+0.94%) |
May 13, 2021 | 125.39 | 125.80 | 125.12 | 125.28 | 14,172,858 | +0.19(+0.16%) |
May 12, 2021 | 126.08 | 126.20 | 124.87 | 125.09 | 22,611,578 | -1.33(-1.05%) |
May 11, 2021 | 126.59 | 126.82 | 126.17 | 126.42 | 16,432,188 | -0.75(-0.59%) |
May 10, 2021 | 128.18 | 128.46 | 127.02 | 127.17 | 16,417,997 | -1.27(-0.99%) |
May 07, 2021 | 129.24 | 129.70 | 128.14 | 128.44 | 19,888,480 | -0.64(-0.49%) |
May 06, 2021 | 128.46 | 129.32 | 128.41 | 129.07 | 23,748,674 | +0.21(+0.17%) |
May 05, 2021 | 128.25 | 129.01 | 128.15 | 128.86 | 12,063,061 | +0.21(+0.16%) |
May 04, 2021 | 128.68 | 129.30 | 128.36 | 128.65 | 20,206,212 | +0.87(+0.68%) |
May 03, 2021 | 127.95 | 128.82 | 127.56 | 127.78 | 17,829,260 | +0.08(+0.06%) |
Apr 30, 2021 | 127.59 | 127.79 | 127.10 | 127.71 | 17,035,796 | +0.29(+0.23%) |
Apr 29, 2021 | 126.61 | 127.45 | 126.32 | 127.41 | 18,648,874 | -0.38(-0.30%) |
Apr 28, 2021 | 127.72 | 127.94 | 127.08 | 127.79 | 16,570,405 | +0.08(+0.06%) |
Apr 27, 2021 | 128.58 | 128.79 | 127.60 | 127.71 | 15,346,961 | -1.12(-0.87%) |
Apr 26, 2021 | 129.10 | 129.43 | 128.82 | 128.83 | 9,882,701 | -0.18(-0.14%) |
Apr 23, 2021 | 129.31 | 129.39 | 128.49 | 129.01 | 13,355,452 | -0.30(-0.24%) |
Apr 22, 2021 | 128.96 | 129.32 | 128.22 | 129.32 | 15,368,592 | +0.56(+0.44%) |
Apr 21, 2021 | 128.53 | 128.88 | 128.10 | 128.76 | 12,921,157 | +0.26(+0.20%) |
Apr 20, 2021 | 127.53 | 128.74 | 127.51 | 128.50 | 12,458,514 | +0.59(+0.46%) |
Apr 19, 2021 | 127.80 | 128.32 | 127.62 | 127.91 | 15,075,784 | -0.37(-0.29%) |
Apr 16, 2021 | 128.13 | 128.71 | 127.97 | 128.28 | 16,543,035 | -1.00(-0.78%) |
Apr 15, 2021 | 128.49 | 129.86 | 128.46 | 129.28 | 25,928,840 | +2.13(+1.67%) |
Apr 14, 2021 | 127.14 | 127.34 | 126.72 | 127.15 | 7,917,481 | -0.41(-0.32%) |
Apr 13, 2021 | 126.47 | 127.59 | 126.38 | 127.56 | 14,365,579 | +0.95(+0.75%) |
Apr 12, 2021 | 126.62 | 126.68 | 126.29 | 126.61 | 8,314,413 | -0.06(-0.04%) |
Apr 09, 2021 | 126.66 | 127.29 | 126.28 | 126.67 | 9,464,283 | -0.46(-0.36%) |
Apr 08, 2021 | 126.56 | 127.18 | 126.53 | 127.13 | 8,516,650 | +1.04(+0.83%) |
Apr 07, 2021 | 126.61 | 127.21 | 126.08 | 126.08 | 11,999,038 | -0.89(-0.70%) |
Apr 06, 2021 | 126.34 | 127.10 | 126.20 | 126.97 | 10,073,415 | +0.86(+0.68%) |
Apr 05, 2021 | 125.78 | 126.17 | 125.22 | 126.11 | 8,947,699 | -0.55(-0.44%) |
Apr 01, 2021 | 125.78 | 126.77 | 125.55 | 126.67 | 16,160,355 | +2.07(+1.66%) |
Mar 31, 2021 | 125.42 | 125.65 | 124.17 | 124.60 | 20,948,886 | -0.70(-0.56%) |
Mar 30, 2021 | 124.46 | 125.57 | 124.19 | 125.30 | 16,328,537 | +0.65(+0.52%) |
Mar 29, 2021 | 125.87 | 125.89 | 124.16 | 124.64 | 15,184,373 | -1.07(-0.85%) |
Mar 26, 2021 | 125.49 | 126.24 | 125.31 | 125.71 | 9,167,736 | -0.44(-0.35%) |
Mar 25, 2021 | 127.30 | 127.54 | 126.11 | 126.15 | 22,591,740 | -1.00(-0.79%) |
Mar 24, 2021 | 126.08 | 127.20 | 125.98 | 127.16 | 15,067,844 | +0.68(+0.54%) |
Mar 23, 2021 | 125.64 | 126.52 | 125.24 | 126.47 | 18,225,264 | +1.13(+0.90%) |
Mar 22, 2021 | 124.82 | 125.48 | 124.52 | 125.34 | 18,532,146 | +1.39(+1.12%) |
Mar 19, 2021 | 123.34 | 124.03 | 123.08 | 123.95 | 20,312,364 | +0.76(+0.62%) |
Mar 18, 2021 | 122.63 | 123.70 | 122.52 | 123.19 | 23,503,566 | -1.26(-1.01%) |
Mar 17, 2021 | 124.32 | 124.66 | 123.40 | 124.45 | 29,461,162 | -0.94(-0.75%) |
Mar 16, 2021 | 126.04 | 126.13 | 124.87 | 125.39 | 16,923,596 | -0.51(-0.40%) |
Mar 15, 2021 | 125.55 | 126.11 | 125.48 | 125.89 | 12,356,593 | +0.74(+0.59%) |
Mar 12, 2021 | 125.47 | 125.53 | 124.78 | 125.16 | 22,179,786 | -2.71(-2.12%) |
Mar 11, 2021 | 128.02 | 128.21 | 127.37 | 127.87 | 15,382,234 | -0.93(-0.72%) |
Mar 10, 2021 | 128.60 | 128.92 | 128.12 | 128.80 | 13,463,249 | +0.26(+0.20%) |
Mar 09, 2021 | 128.11 | 128.62 | 127.83 | 128.54 | 15,708,395 | +1.76(+1.39%) |
Mar 08, 2021 | 127.71 | 127.77 | 126.79 | 126.79 | 16,561,195 | -0.99(-0.78%) |
Mar 05, 2021 | 127.10 | 128.18 | 126.93 | 127.78 | 22,392,096 | +0.25(+0.19%) |
Mar 04, 2021 | 128.44 | 128.73 | 126.91 | 127.53 | 24,275,886 | -0.83(-0.65%) |
Mar 03, 2021 | 128.21 | 128.92 | 127.64 | 128.36 | 21,478,836 | -1.41(-1.08%) |
Mar 02, 2021 | 129.15 | 129.82 | 129.05 | 129.77 | 13,565,495 | +0.01(+0.01%) |
Mar 01, 2021 | 129.39 | 130.08 | 128.87 | 129.76 | 23,968,268 | -1.74(-1.32%) |
Feb 26, 2021 | 129.34 | 131.66 | 128.33 | 131.50 | 49,439,004 | +4.21(+3.31%) |
Feb 25, 2021 | 128.19 | 128.56 | 125.51 | 127.29 | 57,247,844 | -2.11(-1.63%) |
Feb 24, 2021 | 128.03 | 129.71 | 127.86 | 129.40 | 18,892,368 | -0.85(-0.66%) |
Feb 23, 2021 | 130.04 | 130.93 | 129.68 | 130.25 | 13,776,617 | -0.38(-0.29%) |
Feb 22, 2021 | 131.41 | 132.06 | 130.21 | 130.63 | 14,366,674 | -1.00(-0.76%) |
Feb 19, 2021 | 132.36 | 132.60 | 131.25 | 131.63 | 13,868,148 | -1.77(-1.33%) |
Feb 18, 2021 | 132.86 | 133.77 | 132.60 | 133.41 | 11,706,137 | -0.54(-0.40%) |
Feb 17, 2021 | 134.09 | 134.49 | 133.20 | 133.95 | 12,190,969 | +0.84(+0.63%) |
Feb 16, 2021 | 133.42 | 133.82 | 132.91 | 133.10 | 19,356,500 | -2.06(-1.52%) |
Feb 12, 2021 | 135.70 | 136.05 | 135.09 | 135.16 | 15,333,794 | -1.70(-1.24%) |
Feb 11, 2021 | 137.52 | 137.62 | 136.67 | 136.86 | 13,020,244 | -0.75(-0.55%) |
Feb 10, 2021 | 137.16 | 137.61 | 137.03 | 137.61 | 8,793,406 | +0.91(+0.67%) |
Feb 09, 2021 | 137.10 | 137.51 | 136.58 | 136.70 | 5,678,285 | +0.10(+0.07%) |
Feb 08, 2021 | 136.25 | 137.14 | 136.01 | 136.60 | 12,596,856 | +0.60(+0.44%) |
Feb 05, 2021 | 136.99 | 137.42 | 136.00 | 136.01 | 11,165,851 | -1.15(-0.84%) |
Feb 04, 2021 | 137.04 | 137.35 | 136.71 | 137.16 | 8,989,642 | -0.37(-0.27%) |
Feb 03, 2021 | 138.21 | 138.36 | 137.43 | 137.52 | 10,480,784 | -1.23(-0.89%) |
Feb 02, 2021 | 138.50 | 138.82 | 138.29 | 138.75 | 9,987,952 | -0.90(-0.65%) |
Feb 01, 2021 | 139.34 | 139.98 | 139.19 | 139.65 | 8,885,646 | +0.16(+0.12%) |
Jan 29, 2021 | 138.96 | 139.94 | 138.85 | 139.49 | 16,308,166 | -0.84(-0.60%) |
Jan 28, 2021 | 140.78 | 140.83 | 139.64 | 140.34 | 11,620,391 | -0.78(-0.55%) |
Jan 27, 2021 | 141.39 | 141.79 | 140.90 | 141.12 | 8,599,420 | +0.36(+0.25%) |
Jan 26, 2021 | 140.50 | 140.96 | 140.34 | 140.76 | 8,376,675 | -0.27(-0.19%) |
Jan 25, 2021 | 140.19 | 141.04 | 140.07 | 141.03 | 9,493,154 | +1.64(+1.18%) |
Jan 22, 2021 | 139.35 | 139.50 | 138.96 | 139.38 | 10,359,568 | +0.45(+0.32%) |
Jan 21, 2021 | 138.98 | 139.26 | 138.67 | 138.93 | 8,894,251 | -0.98(-0.70%) |
Jan 20, 2021 | 139.48 | 139.93 | 139.30 | 139.91 | 5,838,829 | +0.14(+0.10%) |
Jan 19, 2021 | 139.14 | 139.82 | 139.04 | 139.78 | 10,432,742 | +0.45(+0.32%) |
Jan 15, 2021 | 139.66 | 139.82 | 139.01 | 139.33 | 12,666,936 | +0.55(+0.40%) |
Jan 14, 2021 | 140.03 | 140.08 | 138.38 | 138.78 | 16,159,772 | -1.31(-0.94%) |
Jan 13, 2021 | 139.18 | 140.47 | 139.10 | 140.09 | 13,650,798 | +1.56(+1.13%) |
Jan 12, 2021 | 138.38 | 138.72 | 137.59 | 138.53 | 13,265,261 | -0.11(-0.08%) |
Jan 11, 2021 | 138.57 | 138.77 | 138.11 | 138.64 | 9,121,257 | -0.23(-0.16%) |
Jan 08, 2021 | 139.01 | 139.46 | 138.26 | 138.87 | 14,844,308 | -0.45(-0.32%) |
Jan 07, 2021 | 139.30 | 139.65 | 138.81 | 139.32 | 15,954,681 | -1.24(-0.88%) |
Jan 06, 2021 | 141.16 | 141.19 | 139.76 | 140.56 | 24,873,162 | -2.95(-2.05%) |
Jan 05, 2021 | 144.03 | 144.03 | 142.85 | 143.50 | 11,390,266 | -1.07(-0.74%) |
Jan 04, 2021 | 143.78 | 145.16 | 143.65 | 144.58 | 14,330,284 | -0.18(-0.12%) |
Dec 31, 2020 | 144.75 | 144.75 | 144.75 | 9,912,386 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.92 | 144.57 | 143.79 | 144.54 | 9,912,386 | +0.31(+0.22%) |
Dec 29, 2020 | 143.52 | 144.35 | 143.49 | 144.23 | 9,839,811 | -0.18(-0.13%) |
Dec 28, 2020 | 143.51 | 144.49 | 143.25 | 144.41 | 8,486,947 | +0.06(+0.04%) |
Dec 24, 2020 | 143.99 | 144.47 | 143.94 | 144.35 | 3,396,599 | +0.57(+0.40%) |
Dec 23, 2020 | 143.73 | 143.80 | 142.67 | 143.78 | 10,096,978 | -1.00(-0.69%) |
Dec 22, 2020 | 144.59 | 144.84 | 144.15 | 144.78 | 8,031,734 | +0.74(+0.52%) |
Dec 21, 2020 | 144.26 | 144.39 | 143.58 | 144.03 | 9,793,664 | +0.57(+0.40%) |
Dec 18, 2020 | 144.19 | 144.43 | 143.33 | 143.47 | 7,088,498 | -0.43(-0.30%) |
Dec 17, 2020 | 145.12 | 145.42 | 143.56 | 143.90 | 10,267,168 | -0.38(-0.26%) |
Dec 16, 2020 | 143.55 | 144.75 | 143.37 | 144.28 | 10,856,259 | -0.38(-0.27%) |
Dec 15, 2020 | 144.65 | 145.21 | 144.22 | 144.66 | 7,469,322 | -0.49(-0.33%) |
Dec 14, 2020 | 144.38 | 145.48 | 144.03 | 145.15 | 8,219,302 | -0.40(-0.28%) |
Dec 11, 2020 | 145.44 | 146.12 | 145.14 | 145.55 | 8,874,770 | +0.51(+0.35%) |
Dec 10, 2020 | 144.15 | 145.11 | 143.78 | 145.04 | 10,933,311 | +1.27(+0.89%) |
Dec 09, 2020 | 143.52 | 144.22 | 143.02 | 143.77 | 8,452,905 | -0.48(-0.33%) |
Dec 08, 2020 | 144.45 | 144.91 | 144.11 | 144.24 | 8,067,383 | +0.68(+0.47%) |
Dec 07, 2020 | 143.34 | 143.82 | 143.18 | 143.56 | 10,158,240 | +1.28(+0.90%) |
Dec 04, 2020 | 142.73 | 142.82 | 141.89 | 142.28 | 13,890,935 | -2.12(-1.47%) |
Dec 03, 2020 | 143.88 | 144.68 | 143.55 | 144.40 | 10,499,536 | +1.16(+0.81%) |
Dec 02, 2020 | 143.82 | 143.87 | 142.54 | 143.24 | 13,214,322 | -1.15(-0.79%) |
Dec 01, 2020 | 145.35 | 145.53 | 143.64 | 144.39 | 14,903,404 | -2.16(-1.47%) |
Nov 30, 2020 | 146.56 | 147.02 | 146.31 | 146.55 | 14,272,317 | -0.18(-0.12%) |
Nov 27, 2020 | 146.17 | 146.78 | 146.15 | 146.73 | 5,140,843 | +1.41(+0.97%) |
Nov 25, 2020 | 145.84 | 146.45 | 145.27 | 145.32 | 9,986,652 | -0.45(-0.31%) |
Nov 24, 2020 | 146.52 | 146.55 | 145.62 | 145.77 | 11,892,847 | -1.47(-1.00%) |
Nov 23, 2020 | 147.28 | 147.44 | 146.79 | 147.24 | 12,338,617 | -0.68(-0.46%) |
Nov 20, 2020 | 147.01 | 147.94 | 146.89 | 147.91 | 7,913,433 | +1.30(+0.89%) |
Nov 19, 2020 | 146.50 | 147.19 | 146.38 | 146.61 | 11,591,339 | +0.75(+0.51%) |
Nov 18, 2020 | 146.02 | 146.14 | 145.02 | 145.86 | 11,280,228 | +0.42(+0.29%) |
Nov 17, 2020 | 145.41 | 145.76 | 145.24 | 145.44 | 8,127,820 | +0.94(+0.65%) |
Nov 16, 2020 | 144.45 | 144.96 | 144.34 | 144.50 | 6,889,396 | -0.35(-0.24%) |
Nov 13, 2020 | 145.03 | 145.16 | 144.62 | 144.85 | 8,020,659 | -0.19(-0.13%) |
Nov 12, 2020 | 143.73 | 145.07 | 143.52 | 145.04 | 17,470,314 | +2.43(+1.70%) |
Nov 11, 2020 | 141.97 | 142.81 | 141.93 | 142.61 | 6,428,556 | +0.51(+0.36%) |
Nov 10, 2020 | 141.92 | 142.69 | 141.75 | 142.10 | 13,714,248 | -0.82(-0.58%) |
Nov 09, 2020 | 142.84 | 143.01 | 141.61 | 142.92 | 25,367,332 | -3.07(-2.10%) |
Nov 06, 2020 | 146.18 | 146.45 | 145.56 | 145.99 | 13,548,914 | -1.79(-1.21%) |
Nov 05, 2020 | 148.03 | 148.12 | 147.06 | 147.78 | 20,238,176 | +0.26(+0.17%) |
Nov 04, 2020 | 148.03 | 148.52 | 147.03 | 147.52 | 23,549,096 | +3.13(+2.17%) |
Nov 03, 2020 | 144.56 | 144.68 | 143.82 | 144.39 | 17,702,470 | -0.84(-0.58%) |
Nov 02, 2020 | 145.34 | 145.79 | 145.00 | 145.23 | 11,804,112 | +1.08(+0.75%) |
Oct 30, 2020 | 145.49 | 145.78 | 144.15 | 144.15 | 14,315,006 | -1.44(-0.99%) |
Oct 29, 2020 | 147.04 | 147.13 | 144.97 | 145.59 | 13,042,572 | -1.43(-0.97%) |
Oct 28, 2020 | 147.64 | 147.71 | 146.56 | 147.01 | 12,860,472 | +0.14(+0.09%) |
Oct 27, 2020 | 146.58 | 147.01 | 146.28 | 146.88 | 6,617,729 | +0.98(+0.67%) |
Oct 26, 2020 | 145.65 | 146.39 | 145.47 | 145.90 | 7,900,117 | +1.34(+0.93%) |
Oct 23, 2020 | 143.46 | 144.74 | 143.40 | 144.55 | 9,601,818 | +0.88(+0.61%) |
Oct 22, 2020 | 144.81 | 145.12 | 143.60 | 143.68 | 13,844,274 | -1.51(-1.04%) |
Oct 21, 2020 | 145.27 | 145.80 | 144.88 | 145.19 | 11,426,692 | -0.50(-0.35%) |
Oct 20, 2020 | 146.25 | 146.38 | 145.41 | 145.69 | 12,230,761 | -1.40(-0.95%) |
Oct 19, 2020 | 146.83 | 147.27 | 146.42 | 147.09 | 10,151,291 | -0.56(-0.38%) |
Oct 16, 2020 | 147.89 | 148.50 | 147.38 | 147.65 | 9,201,747 | -0.41(-0.28%) |
Oct 15, 2020 | 149.16 | 149.29 | 147.87 | 148.06 | 10,339,284 | -0.26(-0.17%) |
Oct 14, 2020 | 148.51 | 148.89 | 148.18 | 148.31 | 7,604,327 | +0.34(+0.23%) |
Oct 13, 2020 | 147.48 | 148.05 | 147.45 | 147.97 | 8,651,094 | +1.05(+0.72%) |
Oct 12, 2020 | 146.77 | 147.00 | 146.47 | 146.92 | 4,330,778 | +0.47(+0.32%) |
Oct 09, 2020 | 145.94 | 146.62 | 145.28 | 146.46 | 9,227,325 | -0.03(-0.02%) |
Oct 08, 2020 | 146.35 | 146.60 | 146.05 | 146.48 | 9,212,411 | +0.79(+0.54%) |
Oct 07, 2020 | 145.97 | 146.76 | 145.33 | 145.70 | 10,307,183 | -1.07(-0.73%) |
Oct 06, 2020 | 145.76 | 147.66 | 145.17 | 146.77 | 24,505,626 | +0.79(+0.54%) |
Oct 05, 2020 | 147.24 | 147.24 | 145.94 | 145.98 | 16,096,092 | -2.91(-1.95%) |
Oct 02, 2020 | 149.68 | 149.73 | 148.37 | 148.89 | 9,651,007 | -0.56(-0.37%) |