Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.37 | 157.66 | 154.47 | 154.63 | 1,908,384 | -2.19(-1.39%) |
Sep 29, 2021 | 156.84 | 157.89 | 155.86 | 156.82 | 1,544,330 | +0.63(+0.41%) |
Sep 28, 2021 | 156.01 | 157.73 | 154.78 | 156.18 | 3,164,845 | -1.95(-1.24%) |
Sep 27, 2021 | 161.37 | 162.38 | 157.86 | 158.14 | 2,413,971 | -4.30(-2.65%) |
Sep 24, 2021 | 164.16 | 164.93 | 161.03 | 162.44 | 1,818,272 | -2.04(-1.24%) |
Sep 23, 2021 | 167.24 | 167.66 | 163.54 | 164.48 | 1,851,510 | -2.77(-1.65%) |
Sep 22, 2021 | 167.91 | 168.50 | 166.97 | 167.25 | 1,097,015 | -0.29(-0.17%) |
Sep 21, 2021 | 167.70 | 169.08 | 167.03 | 167.53 | 1,180,730 | +0.52(+0.31%) |
Sep 20, 2021 | 167.26 | 169.02 | 165.28 | 167.01 | 1,316,036 | -1.20(-0.71%) |
Sep 17, 2021 | 167.79 | 169.37 | 167.37 | 168.21 | 2,806,111 | -0.61(-0.36%) |
Sep 16, 2021 | 168.03 | 169.39 | 166.57 | 168.82 | 1,542,012 | +0.51(+0.30%) |
Sep 15, 2021 | 169.45 | 169.98 | 168.16 | 168.31 | 2,068,476 | -0.53(-0.32%) |
Sep 14, 2021 | 169.40 | 170.24 | 168.22 | 168.84 | 1,802,522 | +0.67(+0.40%) |
Sep 13, 2021 | 168.10 | 169.28 | 167.07 | 168.17 | 2,045,865 | +1.30(+0.78%) |
Sep 10, 2021 | 169.08 | 169.56 | 166.19 | 166.87 | 2,593,274 | -3.63(-2.13%) |
Sep 09, 2021 | 173.66 | 173.89 | 170.38 | 170.50 | 1,711,714 | -3.62(-2.08%) |
Sep 08, 2021 | 171.87 | 174.75 | 171.36 | 174.12 | 1,732,358 | +0.89(+0.51%) |
Sep 07, 2021 | 175.85 | 175.85 | 171.72 | 173.23 | 1,661,658 | -2.62(-1.49%) |
Sep 03, 2021 | 174.98 | 175.98 | 172.35 | 175.85 | 1,490,787 | +0.53(+0.30%) |
Sep 02, 2021 | 175.45 | 175.85 | 173.26 | 175.32 | 1,641,458 | -0.04(-0.03%) |
Sep 01, 2021 | 172.64 | 175.55 | 172.28 | 175.37 | 1,518,726 | +2.89(+1.67%) |
Aug 31, 2021 | 170.25 | 172.70 | 169.24 | 172.48 | 2,283,893 | +2.11(+1.24%) |
Aug 30, 2021 | 169.24 | 170.76 | 168.93 | 170.37 | 1,613,605 | +1.19(+0.70%) |
Aug 27, 2021 | 168.68 | 169.46 | 167.75 | 169.18 | 1,622,746 | +1.10(+0.65%) |
Aug 26, 2021 | 168.87 | 169.91 | 167.84 | 168.09 | 2,020,814 | -0.50(-0.30%) |
Aug 25, 2021 | 170.55 | 170.61 | 168.26 | 168.59 | 1,584,916 | -1.97(-1.16%) |
Aug 24, 2021 | 173.74 | 173.75 | 170.36 | 170.57 | 1,528,111 | -3.04(-1.75%) |
Aug 23, 2021 | 175.52 | 176.05 | 173.26 | 173.60 | 1,508,042 | -1.85(-1.05%) |
Aug 20, 2021 | 175.01 | 177.53 | 174.33 | 175.46 | 1,758,705 | +0.12(+0.07%) |
Aug 19, 2021 | 172.06 | 175.78 | 171.27 | 175.33 | 1,190,133 | +3.41(+1.98%) |
Aug 18, 2021 | 174.10 | 174.12 | 171.86 | 171.92 | 1,411,945 | -2.46(-1.41%) |
Aug 17, 2021 | 172.51 | 175.11 | 172.27 | 174.38 | 1,242,195 | +1.66(+0.96%) |
Aug 16, 2021 | 172.75 | 173.70 | 171.78 | 172.72 | 1,373,090 | +0.16(+0.09%) |
Aug 13, 2021 | 171.87 | 172.68 | 171.12 | 172.56 | 879,229 | +1.30(+0.76%) |
Aug 12, 2021 | 170.39 | 171.89 | 169.67 | 171.26 | 736,350 | +1.21(+0.71%) |
Aug 11, 2021 | 169.96 | 170.80 | 169.21 | 170.05 | 1,028,297 | +0.87(+0.51%) |
Aug 10, 2021 | 172.58 | 172.75 | 169.09 | 169.18 | 1,231,402 | -2.88(-1.67%) |
Aug 09, 2021 | 172.49 | 173.00 | 171.54 | 172.06 | 987,420 | -0.51(-0.30%) |
Aug 06, 2021 | 171.17 | 173.09 | 171.00 | 172.58 | 1,322,380 | +0.30(+0.17%) |
Aug 05, 2021 | 173.61 | 173.64 | 170.66 | 172.28 | 1,266,182 | -0.60(-0.35%) |
Aug 04, 2021 | 173.02 | 173.39 | 170.81 | 172.88 | 1,458,148 | +0.33(+0.19%) |
Aug 03, 2021 | 171.19 | 172.64 | 170.55 | 172.55 | 1,172,237 | +1.47(+0.86%) |
Aug 02, 2021 | 171.70 | 172.88 | 170.71 | 171.08 | 1,247,205 | +0.02(+0.01%) |
Jul 30, 2021 | 171.04 | 172.69 | 170.57 | 171.06 | 2,034,974 | +0.24(+0.14%) |
Jul 29, 2021 | 171.77 | 172.15 | 168.86 | 170.82 | 1,376,982 | -0.10(-0.06%) |
Jul 28, 2021 | 172.61 | 172.61 | 170.01 | 170.92 | 1,085,461 | -1.45(-0.84%) |
Jul 27, 2021 | 170.57 | 172.44 | 169.68 | 172.37 | 1,668,102 | +2.06(+1.21%) |
Jul 26, 2021 | 170.95 | 171.23 | 168.33 | 170.31 | 2,207,596 | -1.07(-0.63%) |
Jul 23, 2021 | 171.13 | 172.44 | 168.90 | 171.38 | 2,513,705 | +1.26(+0.74%) |
Jul 22, 2021 | 169.15 | 172.75 | 167.79 | 170.12 | 3,831,598 | -8.03(-4.51%) |
Jul 21, 2021 | 179.98 | 180.32 | 177.77 | 178.16 | 2,145,441 | -1.93(-1.07%) |
Jul 20, 2021 | 180.01 | 181.28 | 179.01 | 180.09 | 1,324,246 | +1.11(+0.62%) |
Jul 19, 2021 | 179.65 | 181.05 | 177.43 | 178.98 | 1,601,328 | -0.96(-0.53%) |
Jul 16, 2021 | 179.74 | 180.70 | 179.15 | 179.94 | 829,419 | +0.83(+0.47%) |
Jul 15, 2021 | 179.39 | 180.06 | 178.74 | 179.11 | 1,226,084 | +0.24(+0.13%) |
Jul 14, 2021 | 177.91 | 179.52 | 177.31 | 178.87 | 1,369,684 | +1.34(+0.75%) |
Jul 13, 2021 | 178.65 | 180.06 | 177.25 | 177.53 | 1,376,422 | -2.38(-1.33%) |
Jul 12, 2021 | 178.83 | 180.19 | 178.11 | 179.91 | 1,467,297 | +1.21(+0.67%) |
Jul 09, 2021 | 178.44 | 178.83 | 177.20 | 178.71 | 1,346,355 | +0.87(+0.49%) |
Jul 08, 2021 | 177.44 | 179.36 | 176.61 | 177.84 | 1,085,731 | -0.08(-0.04%) |
Jul 07, 2021 | 176.78 | 178.75 | 176.01 | 177.92 | 1,720,622 | +1.06(+0.60%) |
Jul 06, 2021 | 174.54 | 176.94 | 174.18 | 176.86 | 1,787,584 | +2.34(+1.34%) |
Jul 02, 2021 | 173.17 | 174.93 | 172.51 | 174.52 | 1,549,666 | +2.03(+1.18%) |
Jul 01, 2021 | 172.63 | 173.53 | 171.30 | 172.49 | 2,457,017 | -0.35(-0.20%) |
Jun 30, 2021 | 174.13 | 175.60 | 172.64 | 172.84 | 1,855,339 | -1.99(-1.14%) |
Jun 29, 2021 | 175.50 | 176.45 | 174.21 | 174.84 | 1,431,616 | -0.60(-0.34%) |
Jun 28, 2021 | 174.73 | 176.11 | 173.73 | 175.44 | 1,374,902 | +1.33(+0.76%) |
Jun 25, 2021 | 173.61 | 174.64 | 173.41 | 174.11 | 2,254,024 | +0.53(+0.31%) |
Jun 24, 2021 | 174.71 | 175.09 | 172.80 | 173.58 | 1,218,399 | -0.07(-0.04%) |
Jun 23, 2021 | 174.53 | 174.81 | 173.30 | 173.65 | 1,321,446 | -0.98(-0.56%) |
Jun 22, 2021 | 174.69 | 176.49 | 174.62 | 174.63 | 1,576,233 | -0.47(-0.27%) |
Jun 21, 2021 | 172.77 | 175.41 | 171.60 | 175.10 | 1,343,988 | +3.02(+1.76%) |
Jun 18, 2021 | 174.25 | 174.50 | 172.02 | 172.08 | 3,383,055 | -2.32(-1.33%) |
Jun 17, 2021 | 171.25 | 174.58 | 171.00 | 174.40 | 1,400,647 | +2.58(+1.50%) |
Jun 16, 2021 | 173.85 | 174.24 | 171.20 | 171.82 | 1,559,876 | -1.38(-0.80%) |
Jun 15, 2021 | 174.53 | 174.53 | 173.01 | 173.21 | 1,220,587 | -1.39(-0.80%) |
Jun 14, 2021 | 171.87 | 174.76 | 171.48 | 174.60 | 1,193,183 | +2.43(+1.41%) |
Jun 11, 2021 | 176.07 | 176.23 | 171.43 | 172.17 | 2,039,986 | -4.05(-2.30%) |
Jun 10, 2021 | 172.99 | 176.42 | 172.80 | 176.22 | 2,919,382 | +2.77(+1.60%) |
Jun 09, 2021 | 173.60 | 174.31 | 172.41 | 173.45 | 1,926,300 | +0.71(+0.41%) |
Jun 08, 2021 | 174.86 | 175.13 | 172.44 | 172.73 | 1,847,189 | -1.55(-0.89%) |
Jun 07, 2021 | 173.28 | 175.04 | 172.69 | 174.28 | 1,444,312 | +1.17(+0.68%) |
Jun 04, 2021 | 172.41 | 173.50 | 171.69 | 173.11 | 1,151,209 | +1.58(+0.92%) |
Jun 03, 2021 | 171.43 | 171.92 | 170.55 | 171.53 | 1,888,992 | -0.35(-0.20%) |
Jun 02, 2021 | 169.01 | 172.05 | 168.76 | 171.88 | 1,794,532 | +3.34(+1.98%) |
Jun 01, 2021 | 167.84 | 168.59 | 166.78 | 168.54 | 1,604,519 | +1.78(+1.07%) |
May 28, 2021 | 167.21 | 168.58 | 166.75 | 166.77 | 1,799,762 | +0.19(+0.12%) |
May 27, 2021 | 165.51 | 166.78 | 164.81 | 166.57 | 3,301,424 | +0.80(+0.48%) |
May 26, 2021 | 165.62 | 167.08 | 165.14 | 165.77 | 1,751,157 | +0.15(+0.09%) |
May 25, 2021 | 164.22 | 166.32 | 162.92 | 165.62 | 1,701,156 | +1.72(+1.05%) |
May 24, 2021 | 163.73 | 164.68 | 162.95 | 163.90 | 2,147,790 | +0.61(+0.37%) |
May 21, 2021 | 162.66 | 163.76 | 161.89 | 163.29 | 1,781,003 | +0.09(+0.05%) |
May 20, 2021 | 160.22 | 163.78 | 159.72 | 163.20 | 1,338,560 | +3.17(+1.98%) |
May 19, 2021 | 160.32 | 161.28 | 158.11 | 160.03 | 1,478,824 | -0.81(-0.50%) |
May 18, 2021 | 160.17 | 161.82 | 158.63 | 160.84 | 1,835,409 | +0.68(+0.42%) |
May 17, 2021 | 159.21 | 160.88 | 159.12 | 160.17 | 1,362,069 | +0.78(+0.49%) |
May 14, 2021 | 159.00 | 160.16 | 158.54 | 159.38 | 1,634,638 | +1.20(+0.76%) |
May 13, 2021 | 157.61 | 159.36 | 156.77 | 158.19 | 2,004,648 | +0.81(+0.51%) |
May 12, 2021 | 159.84 | 160.11 | 157.29 | 157.38 | 1,605,474 | -2.98(-1.86%) |
May 11, 2021 | 159.92 | 161.05 | 158.89 | 160.36 | 1,434,164 | -0.85(-0.53%) |
May 10, 2021 | 161.33 | 161.85 | 160.89 | 161.21 | 1,650,148 | -0.11(-0.07%) |
May 07, 2021 | 160.59 | 162.17 | 160.13 | 161.33 | 2,298,792 | +2.15(+1.35%) |
May 06, 2021 | 161.25 | 161.25 | 158.27 | 159.18 | 2,433,442 | -2.02(-1.26%) |
May 05, 2021 | 161.74 | 162.39 | 159.88 | 161.21 | 2,192,879 | -0.63(-0.39%) |
May 04, 2021 | 163.87 | 165.34 | 160.30 | 161.84 | 3,371,100 | -3.34(-2.03%) |
May 03, 2021 | 166.40 | 166.45 | 164.71 | 165.18 | 1,606,021 | -1.20(-0.72%) |
Apr 30, 2021 | 164.87 | 166.85 | 164.69 | 166.38 | 1,488,576 | +0.97(+0.59%) |
Apr 29, 2021 | 164.04 | 165.76 | 162.72 | 165.41 | 1,561,214 | +2.44(+1.50%) |
Apr 28, 2021 | 162.99 | 163.72 | 162.48 | 162.97 | 1,246,797 | +0.40(+0.24%) |
Apr 27, 2021 | 164.36 | 164.36 | 162.06 | 162.58 | 1,538,927 | -1.20(-0.73%) |
Apr 26, 2021 | 164.94 | 164.96 | 162.47 | 163.78 | 1,570,800 | -0.95(-0.58%) |
Apr 23, 2021 | 162.94 | 165.56 | 162.53 | 164.72 | 1,487,099 | +2.61(+1.61%) |
Apr 22, 2021 | 161.49 | 163.66 | 159.90 | 162.11 | 2,240,509 | +1.16(+0.72%) |
Apr 21, 2021 | 161.89 | 162.52 | 159.98 | 160.95 | 1,684,086 | -0.10(-0.06%) |
Apr 20, 2021 | 158.81 | 162.38 | 158.48 | 161.05 | 2,160,072 | +2.01(+1.26%) |
Apr 19, 2021 | 158.76 | 159.25 | 157.24 | 159.04 | 1,584,715 | +0.97(+0.61%) |
Apr 16, 2021 | 158.41 | 158.71 | 156.90 | 158.07 | 1,579,936 | +0.13(+0.08%) |
Apr 15, 2021 | 155.51 | 158.09 | 155.41 | 157.94 | 2,548,185 | +3.33(+2.15%) |
Apr 14, 2021 | 155.87 | 157.23 | 154.31 | 154.61 | 1,777,844 | -1.25(-0.80%) |
Apr 13, 2021 | 155.97 | 157.82 | 155.42 | 155.86 | 1,674,436 | -0.38(-0.24%) |
Apr 12, 2021 | 154.45 | 156.31 | 153.81 | 156.24 | 1,619,436 | +2.02(+1.31%) |
Apr 09, 2021 | 154.27 | 155.42 | 153.46 | 154.22 | 1,580,391 | -0.45(-0.29%) |
Apr 08, 2021 | 156.04 | 156.75 | 154.60 | 154.67 | 1,825,406 | -0.45(-0.29%) |
Apr 07, 2021 | 155.41 | 156.02 | 153.91 | 155.12 | 2,159,047 | -0.32(-0.20%) |
Apr 06, 2021 | 156.15 | 156.15 | 153.90 | 155.43 | 1,989,663 | -0.72(-0.46%) |
Apr 05, 2021 | 153.88 | 156.39 | 153.56 | 156.15 | 2,279,375 | +2.62(+1.71%) |
Apr 01, 2021 | 152.25 | 153.65 | 151.08 | 153.53 | 2,062,872 | +2.05(+1.35%) |
Mar 31, 2021 | 150.51 | 152.14 | 149.44 | 151.48 | 2,629,834 | +1.00(+0.67%) |
Mar 30, 2021 | 152.99 | 152.99 | 150.27 | 150.48 | 2,307,398 | -3.56(-2.31%) |
Mar 29, 2021 | 152.50 | 154.31 | 151.13 | 154.03 | 2,633,103 | +1.53(+1.00%) |
Mar 26, 2021 | 148.98 | 152.68 | 147.69 | 152.50 | 2,121,165 | +5.10(+3.46%) |
Mar 25, 2021 | 147.48 | 148.02 | 146.44 | 147.40 | 1,687,545 | -0.17(-0.11%) |
Mar 24, 2021 | 147.92 | 148.73 | 145.71 | 147.56 | 2,108,692 | -0.89(-0.60%) |
Mar 23, 2021 | 147.77 | 149.75 | 146.68 | 148.45 | 2,578,457 | +0.70(+0.48%) |
Mar 22, 2021 | 145.75 | 149.43 | 145.74 | 147.75 | 2,731,579 | +2.00(+1.37%) |
Mar 19, 2021 | 145.60 | 148.15 | 144.76 | 145.75 | 4,676,858 | +0.38(+0.26%) |
Mar 18, 2021 | 144.24 | 145.83 | 142.65 | 145.37 | 1,774,591 | +0.20(+0.14%) |
Mar 17, 2021 | 145.02 | 146.09 | 143.68 | 145.17 | 2,539,729 | -0.08(-0.05%) |
Mar 16, 2021 | 142.56 | 145.75 | 141.83 | 145.25 | 2,947,437 | +3.09(+2.17%) |
Mar 15, 2021 | 139.26 | 142.58 | 138.83 | 142.16 | 2,995,414 | +2.52(+1.80%) |
Mar 12, 2021 | 135.38 | 139.80 | 134.61 | 139.64 | 2,706,028 | +3.76(+2.77%) |
Mar 11, 2021 | 133.06 | 136.66 | 132.81 | 135.89 | 2,943,704 | +3.31(+2.50%) |
Mar 10, 2021 | 132.03 | 133.18 | 130.88 | 132.57 | 2,131,889 | +0.79(+0.60%) |
Mar 09, 2021 | 129.47 | 132.41 | 129.31 | 131.78 | 2,903,278 | +3.72(+2.91%) |
Mar 08, 2021 | 130.97 | 131.66 | 127.76 | 128.06 | 3,884,704 | -2.95(-2.25%) |
Mar 05, 2021 | 130.83 | 131.76 | 127.51 | 131.01 | 4,325,173 | +0.89(+0.68%) |
Mar 04, 2021 | 129.97 | 133.35 | 129.61 | 130.12 | 3,297,429 | +0.53(+0.41%) |
Mar 03, 2021 | 133.82 | 133.88 | 129.57 | 129.59 | 2,971,280 | -4.05(-3.03%) |
Mar 02, 2021 | 134.21 | 134.80 | 132.42 | 133.63 | 2,799,497 | -0.50(-0.37%) |
Mar 01, 2021 | 136.41 | 137.84 | 134.03 | 134.13 | 2,519,981 | -1.76(-1.30%) |
Feb 26, 2021 | 139.60 | 140.03 | 135.79 | 135.90 | 4,144,088 | -3.37(-2.42%) |
Feb 25, 2021 | 140.49 | 141.96 | 137.76 | 139.26 | 2,705,466 | -1.39(-0.99%) |
Feb 24, 2021 | 140.48 | 141.44 | 139.84 | 140.65 | 1,984,771 | -0.38(-0.27%) |
Feb 23, 2021 | 145.10 | 145.10 | 141.03 | 141.03 | 2,973,253 | -3.21(-2.23%) |
Feb 22, 2021 | 143.97 | 145.09 | 142.41 | 144.25 | 3,939,295 | -0.42(-0.29%) |
Feb 19, 2021 | 144.35 | 145.18 | 143.76 | 144.66 | 5,192,775 | +0.78(+0.55%) |
Feb 18, 2021 | 142.17 | 144.24 | 141.78 | 143.88 | 1,998,922 | +1.54(+1.09%) |
Feb 17, 2021 | 140.57 | 142.55 | 140.48 | 142.33 | 1,798,646 | +1.02(+0.72%) |
Feb 16, 2021 | 143.37 | 143.87 | 140.19 | 141.31 | 3,611,299 | -2.18(-1.52%) |
Feb 12, 2021 | 141.65 | 143.70 | 140.92 | 143.50 | 2,520,859 | +2.15(+1.52%) |
Feb 11, 2021 | 141.26 | 142.84 | 140.34 | 141.35 | 2,676,118 | -0.94(-0.66%) |
Feb 10, 2021 | 143.80 | 144.38 | 142.12 | 142.29 | 1,657,741 | -0.79(-0.55%) |
Feb 09, 2021 | 140.85 | 143.42 | 140.57 | 143.09 | 3,525,754 | +2.70(+1.92%) |
Feb 08, 2021 | 141.33 | 141.38 | 137.16 | 140.39 | 2,927,611 | -1.19(-0.84%) |
Feb 05, 2021 | 142.66 | 142.73 | 141.28 | 141.57 | 2,513,295 | -0.76(-0.53%) |
Feb 04, 2021 | 141.90 | 143.66 | 140.68 | 142.33 | 2,308,245 | -0.03(-0.02%) |
Feb 03, 2021 | 143.58 | 143.97 | 140.79 | 142.36 | 2,523,188 | -2.14(-1.48%) |
Feb 02, 2021 | 144.04 | 145.81 | 143.31 | 144.50 | 1,842,767 | +1.17(+0.82%) |
Feb 01, 2021 | 139.60 | 143.56 | 137.89 | 143.33 | 2,175,027 | +4.37(+3.15%) |
Jan 29, 2021 | 136.23 | 139.52 | 135.34 | 138.96 | 2,945,033 | +0.99(+0.71%) |
Jan 28, 2021 | 137.38 | 140.40 | 136.87 | 137.97 | 2,890,869 | -1.53(-1.09%) |
Jan 27, 2021 | 142.02 | 142.22 | 138.83 | 139.50 | 2,137,370 | -3.12(-2.18%) |
Jan 26, 2021 | 140.09 | 143.35 | 139.27 | 142.61 | 2,157,361 | +2.23(+1.59%) |
Jan 25, 2021 | 139.65 | 141.62 | 139.18 | 140.38 | 1,970,402 | +1.72(+1.24%) |
Jan 22, 2021 | 138.64 | 139.31 | 137.82 | 138.66 | 1,567,643 | -0.37(-0.26%) |
Jan 21, 2021 | 137.99 | 139.42 | 137.08 | 139.03 | 1,710,425 | +0.24(+0.18%) |
Jan 20, 2021 | 139.22 | 140.88 | 138.09 | 138.78 | 1,914,734 | -0.29(-0.21%) |
Jan 19, 2021 | 138.62 | 139.60 | 137.00 | 139.07 | 3,233,537 | +1.87(+1.36%) |
Jan 15, 2021 | 135.05 | 137.82 | 134.39 | 137.20 | 2,793,288 | +2.17(+1.61%) |
Jan 14, 2021 | 134.45 | 136.22 | 132.99 | 135.03 | 4,449,597 | +1.81(+1.36%) |
Jan 13, 2021 | 131.24 | 133.45 | 131.18 | 133.22 | 1,670,110 | +1.95(+1.48%) |
Jan 12, 2021 | 132.98 | 133.49 | 130.13 | 131.28 | 2,640,117 | -2.27(-1.70%) |
Jan 11, 2021 | 134.16 | 135.01 | 132.59 | 133.55 | 1,859,512 | -0.87(-0.65%) |
Jan 08, 2021 | 134.21 | 135.35 | 133.80 | 134.42 | 2,788,016 | +1.40(+1.06%) |
Jan 07, 2021 | 131.79 | 133.72 | 131.54 | 133.02 | 2,938,722 | +0.89(+0.67%) |
Jan 06, 2021 | 134.90 | 134.94 | 132.05 | 132.13 | 3,105,219 | -3.65(-2.69%) |
Jan 05, 2021 | 135.42 | 137.02 | 135.15 | 135.77 | 2,728,483 | +0.53(+0.39%) |
Jan 04, 2021 | 138.16 | 138.78 | 134.69 | 135.24 | 2,543,016 | -3.65(-2.63%) |
Dec 31, 2020 | 138.90 | 138.90 | 138.90 | 1,501,484 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.10 | 137.15 | 135.84 | 136.45 | 1,501,484 | +0.51(+0.37%) |
Dec 29, 2020 | 136.99 | 137.84 | 135.40 | 135.95 | 2,030,304 | -0.38(-0.28%) |
Dec 28, 2020 | 134.66 | 136.39 | 133.87 | 136.33 | 1,996,724 | +1.96(+1.46%) |
Dec 24, 2020 | 133.39 | 134.62 | 133.13 | 134.37 | 597,923 | +1.34(+1.01%) |
Dec 23, 2020 | 134.55 | 135.57 | 132.98 | 133.02 | 2,265,610 | -0.90(-0.67%) |
Dec 22, 2020 | 133.24 | 134.62 | 132.62 | 133.92 | 2,576,970 | +0.20(+0.15%) |
Dec 21, 2020 | 133.02 | 134.02 | 131.93 | 133.72 | 2,776,412 | -0.48(-0.36%) |
Dec 18, 2020 | 135.08 | 135.94 | 132.70 | 134.20 | 6,789,988 | -1.69(-1.25%) |
Dec 17, 2020 | 136.36 | 137.45 | 135.26 | 135.90 | 5,535,594 | +1.42(+1.06%) |
Dec 16, 2020 | 136.01 | 137.20 | 133.95 | 134.47 | 4,911,840 | -1.12(-0.83%) |
Dec 15, 2020 | 135.50 | 136.12 | 134.67 | 135.60 | 3,541,181 | +0.19(+0.14%) |
Dec 14, 2020 | 137.78 | 138.64 | 135.17 | 135.41 | 3,107,900 | -1.01(-0.74%) |
Dec 11, 2020 | 137.08 | 137.47 | 135.09 | 136.42 | 3,124,044 | +0.40(+0.29%) |
Dec 10, 2020 | 137.02 | 138.04 | 135.40 | 136.02 | 2,482,529 | -1.01(-0.74%) |
Dec 09, 2020 | 138.89 | 139.23 | 135.73 | 137.03 | 3,500,638 | -2.54(-1.82%) |
Dec 08, 2020 | 140.85 | 141.67 | 139.31 | 139.58 | 2,778,398 | -0.97(-0.69%) |
Dec 07, 2020 | 140.87 | 142.75 | 139.59 | 140.54 | 2,348,925 | -0.91(-0.64%) |
Dec 04, 2020 | 145.28 | 145.30 | 141.05 | 141.45 | 2,914,141 | -3.41(-2.35%) |
Dec 03, 2020 | 143.79 | 145.85 | 143.79 | 144.86 | 2,149,914 | +0.52(+0.36%) |
Dec 02, 2020 | 147.11 | 147.56 | 143.89 | 144.34 | 1,726,827 | -3.43(-2.32%) |
Dec 01, 2020 | 145.35 | 147.86 | 145.13 | 147.77 | 3,342,599 | +2.79(+1.93%) |
Nov 30, 2020 | 144.48 | 145.13 | 141.90 | 144.97 | 3,708,997 | +0.35(+0.24%) |
Nov 27, 2020 | 143.02 | 144.63 | 142.52 | 144.63 | 1,016,805 | +1.91(+1.34%) |
Nov 25, 2020 | 142.39 | 144.05 | 141.46 | 142.72 | 2,233,805 | +0.61(+0.43%) |
Nov 24, 2020 | 145.17 | 145.57 | 141.90 | 142.10 | 2,476,857 | -1.82(-1.27%) |
Nov 23, 2020 | 144.91 | 145.25 | 142.83 | 143.93 | 2,356,106 | -0.53(-0.37%) |
Nov 20, 2020 | 145.44 | 146.07 | 143.83 | 144.46 | 1,814,461 | -0.97(-0.67%) |
Nov 19, 2020 | 147.36 | 147.37 | 144.63 | 145.43 | 2,565,487 | -2.21(-1.50%) |
Nov 18, 2020 | 143.87 | 148.92 | 143.57 | 147.64 | 3,587,615 | +3.73(+2.59%) |
Nov 17, 2020 | 142.84 | 144.39 | 142.32 | 143.91 | 2,741,359 | +0.80(+0.56%) |
Nov 16, 2020 | 146.45 | 146.57 | 142.32 | 143.12 | 2,396,207 | -2.24(-1.54%) |
Nov 13, 2020 | 144.92 | 145.67 | 143.31 | 145.36 | 1,907,854 | +0.92(+0.63%) |
Nov 12, 2020 | 142.16 | 144.59 | 141.90 | 144.44 | 2,177,291 | +2.00(+1.40%) |
Nov 11, 2020 | 139.93 | 144.73 | 139.26 | 142.44 | 1,449,487 | +3.65(+2.63%) |
Nov 10, 2020 | 139.97 | 140.22 | 136.41 | 138.79 | 2,742,274 | -1.18(-0.84%) |
Nov 09, 2020 | 145.26 | 146.57 | 139.68 | 139.97 | 2,512,816 | -1.98(-1.40%) |
Nov 06, 2020 | 141.38 | 142.99 | 140.25 | 141.95 | 1,014,262 | +1.00(+0.71%) |
Nov 05, 2020 | 141.64 | 142.28 | 139.82 | 140.95 | 1,402,513 | +0.68(+0.49%) |
Nov 04, 2020 | 138.11 | 143.14 | 138.04 | 140.27 | 1,946,281 | +1.54(+1.11%) |
Nov 03, 2020 | 139.11 | 140.50 | 137.68 | 138.73 | 1,473,730 | +0.75(+0.55%) |
Nov 02, 2020 | 136.22 | 139.13 | 135.77 | 137.98 | 1,457,137 | +2.84(+2.10%) |
Oct 30, 2020 | 135.52 | 136.34 | 133.30 | 135.14 | 1,451,638 | -1.31(-0.96%) |
Oct 29, 2020 | 137.40 | 138.09 | 135.16 | 136.44 | 1,514,915 | +0.74(+0.55%) |
Oct 28, 2020 | 137.13 | 138.50 | 135.40 | 135.70 | 2,014,593 | -3.25(-2.34%) |
Oct 27, 2020 | 138.59 | 140.46 | 138.53 | 138.95 | 2,037,549 | +0.60(+0.43%) |
Oct 26, 2020 | 136.44 | 138.80 | 135.54 | 138.36 | 1,789,340 | +1.25(+0.91%) |
Oct 23, 2020 | 135.30 | 137.55 | 134.10 | 137.10 | 2,062,045 | +1.92(+1.42%) |
Oct 22, 2020 | 140.71 | 141.31 | 133.76 | 135.18 | 3,903,790 | -6.52(-4.60%) |
Oct 21, 2020 | 140.95 | 143.14 | 140.81 | 141.71 | 1,657,847 | -0.58(-0.41%) |
Oct 20, 2020 | 142.47 | 143.31 | 140.38 | 142.28 | 2,406,958 | +0.12(+0.09%) |
Oct 19, 2020 | 145.56 | 146.00 | 141.67 | 142.16 | 3,658,954 | -2.23(-1.55%) |
Oct 16, 2020 | 144.52 | 145.74 | 143.93 | 144.40 | 1,354,315 | -1.07(-0.74%) |
Oct 15, 2020 | 142.03 | 145.78 | 141.41 | 145.47 | 1,209,973 | +2.69(+1.88%) |
Oct 14, 2020 | 144.63 | 144.91 | 142.32 | 142.78 | 1,692,089 | -1.53(-1.06%) |
Oct 13, 2020 | 145.43 | 145.43 | 143.56 | 144.31 | 1,890,334 | -1.24(-0.85%) |
Oct 12, 2020 | 145.55 | 145.78 | 144.07 | 145.55 | 1,190,165 | +0.75(+0.52%) |
Oct 09, 2020 | 144.14 | 145.03 | 142.65 | 144.79 | 1,167,760 | +1.37(+0.95%) |
Oct 08, 2020 | 143.40 | 146.48 | 143.05 | 143.43 | 1,536,080 | +0.74(+0.52%) |
Oct 07, 2020 | 143.79 | 144.05 | 142.04 | 142.68 | 1,750,470 | -0.15(-0.10%) |
Oct 06, 2020 | 146.00 | 146.00 | 142.27 | 142.83 | 2,323,274 | -3.09(-2.12%) |
Oct 05, 2020 | 145.88 | 146.21 | 142.99 | 145.92 | 1,676,261 | +0.03(+0.02%) |
Oct 02, 2020 | 144.40 | 146.47 | 143.70 | 145.88 | 2,630,263 | +0.53(+0.36%) |