Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 135.38 | 136.43 | 134.07 | 134.16 | 7,781,235 | -1.02(-0.76%) |
Sep 29, 2021 | 135.39 | 136.52 | 135.07 | 135.18 | 7,400,172 | -0.06(-0.04%) |
Sep 28, 2021 | 136.57 | 136.76 | 134.75 | 135.24 | 7,123,301 | -1.68(-1.23%) |
Sep 27, 2021 | 137.52 | 138.18 | 136.53 | 136.93 | 7,358,390 | -0.89(-0.64%) |
Sep 24, 2021 | 137.17 | 138.31 | 137.16 | 137.81 | 4,626,725 | +0.39(+0.28%) |
Sep 23, 2021 | 137.86 | 138.25 | 137.12 | 137.43 | 5,395,631 | +0.08(+0.06%) |
Sep 22, 2021 | 138.10 | 138.23 | 136.97 | 137.35 | 5,209,004 | -0.32(-0.23%) |
Sep 21, 2021 | 137.36 | 139.17 | 137.36 | 137.67 | 6,037,323 | +0.27(+0.20%) |
Sep 20, 2021 | 138.13 | 139.75 | 136.32 | 137.40 | 8,672,867 | -1.91(-1.37%) |
Sep 17, 2021 | 138.75 | 140.69 | 138.63 | 139.31 | 25,293,056 | -0.29(-0.21%) |
Sep 16, 2021 | 139.03 | 139.87 | 138.31 | 139.60 | 6,381,489 | +0.46(+0.33%) |
Sep 15, 2021 | 138.68 | 139.33 | 138.41 | 139.14 | 5,141,662 | +0.24(+0.17%) |
Sep 14, 2021 | 140.03 | 140.42 | 138.53 | 138.90 | 5,725,105 | -0.73(-0.52%) |
Sep 13, 2021 | 141.04 | 141.64 | 139.22 | 139.63 | 6,762,354 | -0.80(-0.57%) |
Sep 10, 2021 | 141.69 | 141.73 | 139.98 | 140.43 | 5,472,710 | -0.51(-0.36%) |
Sep 09, 2021 | 141.94 | 142.09 | 140.38 | 140.94 | 7,731,713 | -1.00(-0.71%) |
Sep 08, 2021 | 141.45 | 142.77 | 141.24 | 141.94 | 6,755,756 | +0.18(+0.13%) |
Sep 07, 2021 | 143.40 | 143.59 | 141.56 | 141.76 | 8,778,139 | -1.91(-1.33%) |
Sep 03, 2021 | 142.65 | 144.05 | 142.37 | 143.66 | 5,961,040 | +0.66(+0.46%) |
Sep 02, 2021 | 142.58 | 143.22 | 142.16 | 143.00 | 6,933,133 | +0.75(+0.53%) |
Sep 01, 2021 | 142.04 | 142.40 | 141.08 | 142.25 | 6,598,398 | -0.31(-0.22%) |
Aug 31, 2021 | 142.45 | 142.88 | 141.73 | 142.56 | 8,683,905 | +0.38(+0.27%) |
Aug 30, 2021 | 140.94 | 142.46 | 140.56 | 142.17 | 5,692,606 | +1.14(+0.81%) |
Aug 27, 2021 | 141.99 | 142.15 | 140.71 | 141.04 | 7,995,428 | -0.80(-0.56%) |
Aug 26, 2021 | 141.95 | 142.72 | 141.18 | 141.84 | 8,122,989 | -1.55(-1.08%) |
Aug 25, 2021 | 142.86 | 143.69 | 142.49 | 143.38 | 7,594,838 | +0.06(+0.04%) |
Aug 24, 2021 | 144.87 | 144.87 | 143.13 | 143.33 | 6,519,306 | -1.49(-1.03%) |
Aug 23, 2021 | 145.86 | 146.11 | 144.78 | 144.82 | 5,595,838 | -0.96(-0.66%) |
Aug 20, 2021 | 144.85 | 146.04 | 144.15 | 145.78 | 6,718,250 | +1.29(+0.89%) |
Aug 19, 2021 | 142.78 | 145.02 | 142.46 | 144.49 | 7,835,739 | +0.97(+0.68%) |
Aug 18, 2021 | 144.91 | 146.86 | 143.44 | 143.52 | 9,768,300 | -1.54(-1.06%) |
Aug 17, 2021 | 144.77 | 146.79 | 143.52 | 145.06 | 17,640,808 | -0.05(-0.03%) |
Aug 16, 2021 | 144.08 | 146.05 | 143.46 | 145.11 | 16,562,797 | +1.17(+0.82%) |
Aug 13, 2021 | 143.79 | 144.73 | 143.58 | 143.93 | 5,534,232 | +0.45(+0.32%) |
Aug 12, 2021 | 143.42 | 144.59 | 143.24 | 143.48 | 6,327,328 | -0.39(-0.27%) |
Aug 11, 2021 | 143.39 | 145.37 | 143.05 | 143.87 | 14,407,201 | +1.28(+0.89%) |
Aug 10, 2021 | 140.95 | 142.85 | 140.26 | 142.59 | 13,289,239 | +2.97(+2.13%) |
Aug 09, 2021 | 139.93 | 140.48 | 139.44 | 139.62 | 5,494,772 | +0.34(+0.24%) |
Aug 06, 2021 | 140.22 | 140.47 | 139.04 | 139.28 | 6,695,689 | -0.25(-0.18%) |
Aug 05, 2021 | 138.32 | 139.58 | 138.09 | 139.53 | 9,380,726 | +2.54(+1.85%) |
Aug 04, 2021 | 137.51 | 138.04 | 136.89 | 136.99 | 5,317,985 | -0.94(-0.68%) |
Aug 03, 2021 | 136.61 | 138.01 | 136.53 | 137.93 | 6,573,230 | +1.53(+1.13%) |
Aug 02, 2021 | 136.98 | 137.02 | 135.87 | 136.40 | 6,936,193 | -0.32(-0.23%) |
Jul 30, 2021 | 135.42 | 137.10 | 135.42 | 136.71 | 5,676,558 | +0.30(+0.22%) |
Jul 29, 2021 | 136.80 | 137.00 | 136.21 | 136.41 | 3,844,679 | +0.17(+0.13%) |
Jul 28, 2021 | 136.65 | 137.38 | 135.86 | 136.24 | 4,947,239 | -0.56(-0.41%) |
Jul 27, 2021 | 137.14 | 137.14 | 136.15 | 136.80 | 5,349,857 | +0.01(+0.01%) |
Jul 26, 2021 | 136.53 | 137.97 | 135.67 | 136.79 | 6,435,780 | +0.19(+0.14%) |
Jul 23, 2021 | 135.72 | 136.88 | 135.24 | 136.60 | 5,542,859 | +1.11(+0.82%) |
Jul 22, 2021 | 135.35 | 136.30 | 135.03 | 135.48 | 4,522,473 | +0.10(+0.07%) |
Jul 21, 2021 | 136.66 | 136.70 | 134.94 | 135.39 | 6,462,372 | -0.67(-0.49%) |
Jul 20, 2021 | 135.20 | 136.63 | 135.01 | 136.06 | 6,609,291 | +0.61(+0.45%) |
Jul 19, 2021 | 135.62 | 137.12 | 134.05 | 135.45 | 9,515,878 | -0.32(-0.23%) |
Jul 16, 2021 | 135.90 | 136.31 | 135.18 | 135.76 | 6,289,412 | -0.10(-0.07%) |
Jul 15, 2021 | 136.18 | 136.80 | 135.31 | 135.86 | 6,244,928 | +0.11(+0.08%) |
Jul 14, 2021 | 134.95 | 135.99 | 134.10 | 135.75 | 6,538,085 | +0.93(+0.69%) |
Jul 13, 2021 | 134.26 | 135.40 | 134.21 | 134.82 | 6,585,625 | +0.51(+0.38%) |
Jul 12, 2021 | 134.93 | 135.02 | 133.62 | 134.31 | 6,782,520 | -0.24(-0.18%) |
Jul 09, 2021 | 134.66 | 135.07 | 134.20 | 134.55 | 5,277,926 | +0.68(+0.51%) |
Jul 08, 2021 | 132.67 | 134.80 | 132.56 | 133.87 | 7,390,779 | -0.12(-0.09%) |
Jul 07, 2021 | 134.04 | 135.41 | 133.65 | 133.99 | 8,899,201 | -0.22(-0.16%) |
Jul 06, 2021 | 134.17 | 134.99 | 133.80 | 134.21 | 6,352,907 | -0.16(-0.12%) |
Jul 02, 2021 | 133.87 | 135.30 | 133.64 | 134.37 | 9,241,076 | +0.76(+0.57%) |
Jul 01, 2021 | 134.66 | 135.47 | 133.32 | 133.61 | 9,154,086 | -1.63(-1.21%) |
Jun 30, 2021 | 133.84 | 136.74 | 133.01 | 135.24 | 15,817,814 | +3.57(+2.71%) |
Jun 29, 2021 | 132.25 | 132.80 | 131.61 | 131.68 | 12,497,669 | -0.77(-0.58%) |
Jun 28, 2021 | 132.39 | 132.96 | 131.00 | 132.44 | 5,402,866 | -0.41(-0.31%) |
Jun 25, 2021 | 131.51 | 133.17 | 131.31 | 132.86 | 9,954,651 | +1.55(+1.18%) |
Jun 24, 2021 | 130.59 | 131.62 | 130.53 | 131.30 | 8,146,608 | +0.91(+0.70%) |
Jun 23, 2021 | 130.91 | 131.38 | 130.37 | 130.39 | 6,738,755 | -1.03(-0.78%) |
Jun 22, 2021 | 130.65 | 132.08 | 130.65 | 131.42 | 6,640,335 | +0.60(+0.46%) |
Jun 21, 2021 | 130.10 | 131.15 | 129.81 | 130.81 | 7,219,935 | +1.18(+0.91%) |
Jun 18, 2021 | 129.89 | 130.80 | 128.90 | 129.63 | 15,584,701 | -2.45(-1.85%) |
Jun 17, 2021 | 131.39 | 132.68 | 131.11 | 132.08 | 6,722,871 | +0.55(+0.42%) |
Jun 16, 2021 | 134.12 | 134.31 | 131.36 | 131.53 | 10,005,162 | -2.73(-2.04%) |
Jun 15, 2021 | 135.07 | 135.14 | 133.94 | 134.27 | 6,716,605 | -0.54(-0.40%) |
Jun 14, 2021 | 135.16 | 135.16 | 134.29 | 134.80 | 5,262,142 | -0.18(-0.14%) |
Jun 11, 2021 | 134.49 | 135.08 | 134.13 | 134.99 | 8,770,037 | +0.83(+0.62%) |
Jun 10, 2021 | 133.38 | 134.45 | 133.38 | 134.15 | 5,692,124 | +0.77(+0.58%) |
Jun 09, 2021 | 133.63 | 134.28 | 133.34 | 133.38 | 5,937,454 | -0.72(-0.54%) |
Jun 08, 2021 | 135.05 | 135.13 | 134.08 | 134.10 | 6,992,350 | -1.03(-0.76%) |
Jun 07, 2021 | 136.04 | 136.16 | 134.64 | 135.13 | 5,779,816 | -0.91(-0.67%) |
Jun 04, 2021 | 135.67 | 136.46 | 135.47 | 136.04 | 4,739,421 | +0.24(+0.18%) |
Jun 03, 2021 | 135.60 | 136.04 | 134.99 | 135.80 | 6,385,742 | +0.24(+0.18%) |
Jun 02, 2021 | 135.60 | 135.91 | 134.35 | 135.56 | 8,097,313 | -0.30(-0.22%) |
Jun 01, 2021 | 136.39 | 136.95 | 135.48 | 135.86 | 7,217,412 | -0.35(-0.26%) |
May 28, 2021 | 136.12 | 136.62 | 135.84 | 136.21 | 7,364,939 | +0.33(+0.24%) |
May 27, 2021 | 137.48 | 137.79 | 135.89 | 135.89 | 19,661,212 | -0.46(-0.34%) |
May 26, 2021 | 136.56 | 137.03 | 135.95 | 136.35 | 6,705,852 | -0.16(-0.12%) |
May 25, 2021 | 135.99 | 136.80 | 135.29 | 136.51 | 7,474,355 | +0.56(+0.41%) |
May 24, 2021 | 135.95 | 136.59 | 135.57 | 135.95 | 6,584,842 | +0.01(+0.01%) |
May 21, 2021 | 136.68 | 137.22 | 135.80 | 135.94 | 7,968,882 | -0.64(-0.47%) |
May 20, 2021 | 135.71 | 137.02 | 134.94 | 136.59 | 10,614,620 | +0.48(+0.35%) |
May 19, 2021 | 134.95 | 137.83 | 134.75 | 136.11 | 12,120,135 | +0.01(+0.01%) |
May 18, 2021 | 137.63 | 138.66 | 135.43 | 136.10 | 20,219,386 | +2.90(+2.17%) |
May 17, 2021 | 134.27 | 134.65 | 133.09 | 133.20 | 6,782,808 | -0.60(-0.45%) |
May 14, 2021 | 133.12 | 134.50 | 132.76 | 133.81 | 5,592,960 | +1.23(+0.93%) |
May 13, 2021 | 130.65 | 133.29 | 130.20 | 132.58 | 7,464,605 | +2.21(+1.69%) |
May 12, 2021 | 133.18 | 133.29 | 130.35 | 130.37 | 9,035,523 | -3.46(-2.59%) |
May 11, 2021 | 134.87 | 135.10 | 132.66 | 133.84 | 9,301,083 | -1.22(-0.90%) |
May 10, 2021 | 134.70 | 136.26 | 134.56 | 135.05 | 9,142,350 | +0.59(+0.44%) |
May 07, 2021 | 135.83 | 135.92 | 133.61 | 134.46 | 8,136,045 | -0.81(-0.60%) |
May 06, 2021 | 134.27 | 135.57 | 133.74 | 135.27 | 5,664,999 | +0.96(+0.71%) |
May 05, 2021 | 134.42 | 134.89 | 133.98 | 134.31 | 6,411,445 | -0.12(-0.09%) |
May 04, 2021 | 135.21 | 135.68 | 133.84 | 134.43 | 6,657,303 | -1.34(-0.98%) |
May 03, 2021 | 133.44 | 136.36 | 133.44 | 135.77 | 9,465,458 | +2.11(+1.58%) |
Apr 30, 2021 | 133.46 | 133.73 | 132.89 | 133.66 | 6,867,005 | +0.27(+0.20%) |
Apr 29, 2021 | 131.74 | 133.74 | 131.74 | 133.39 | 6,834,494 | +1.66(+1.26%) |
Apr 28, 2021 | 132.16 | 132.39 | 131.71 | 131.72 | 4,983,553 | -0.47(-0.35%) |
Apr 27, 2021 | 131.83 | 132.74 | 131.40 | 132.19 | 5,631,957 | +0.45(+0.34%) |
Apr 26, 2021 | 133.66 | 133.74 | 131.49 | 131.74 | 7,969,804 | -1.90(-1.42%) |
Apr 23, 2021 | 132.88 | 134.07 | 132.81 | 133.65 | 8,019,846 | +0.22(+0.16%) |
Apr 22, 2021 | 134.77 | 135.13 | 133.19 | 133.43 | 6,875,402 | -1.46(-1.08%) |
Apr 21, 2021 | 134.48 | 135.37 | 134.25 | 134.89 | 6,047,490 | +0.39(+0.29%) |
Apr 20, 2021 | 133.19 | 135.43 | 132.61 | 134.50 | 8,531,487 | +1.03(+0.77%) |
Apr 19, 2021 | 134.02 | 134.28 | 133.37 | 133.46 | 6,727,370 | -0.86(-0.64%) |
Apr 16, 2021 | 134.59 | 134.66 | 133.46 | 134.32 | 9,242,613 | +0.43(+0.32%) |
Apr 15, 2021 | 133.17 | 134.19 | 132.98 | 133.89 | 7,574,362 | +0.80(+0.60%) |
Apr 14, 2021 | 132.90 | 133.22 | 132.23 | 133.09 | 7,647,881 | -0.05(-0.04%) |
Apr 13, 2021 | 133.55 | 133.74 | 132.66 | 133.14 | 6,068,266 | -0.41(-0.31%) |
Apr 12, 2021 | 133.81 | 134.10 | 133.11 | 133.55 | 6,531,784 | +0.02(+0.01%) |
Apr 09, 2021 | 133.39 | 133.83 | 132.51 | 133.53 | 7,214,648 | +0.07(+0.05%) |
Apr 08, 2021 | 134.17 | 134.81 | 133.42 | 133.46 | 6,660,826 | -0.09(-0.06%) |
Apr 07, 2021 | 134.03 | 134.46 | 133.41 | 133.55 | 7,101,910 | -0.29(-0.21%) |
Apr 06, 2021 | 132.89 | 134.65 | 132.33 | 133.84 | 10,828,946 | +0.64(+0.48%) |
Apr 05, 2021 | 130.61 | 133.89 | 130.11 | 133.20 | 13,969,320 | +3.64(+2.81%) |
Apr 01, 2021 | 129.86 | 130.77 | 129.28 | 129.56 | 8,930,981 | -0.20(-0.15%) |
Mar 31, 2021 | 129.49 | 130.74 | 128.93 | 129.76 | 8,560,972 | +0.09(+0.07%) |
Mar 30, 2021 | 130.24 | 131.44 | 129.41 | 129.67 | 9,499,642 | -0.89(-0.68%) |
Mar 29, 2021 | 128.97 | 130.88 | 128.58 | 130.56 | 10,515,852 | +1.47(+1.14%) |
Mar 26, 2021 | 128.01 | 129.16 | 127.46 | 129.09 | 9,998,088 | +1.07(+0.84%) |
Mar 25, 2021 | 127.30 | 128.52 | 126.93 | 128.02 | 9,810,725 | +0.86(+0.68%) |
Mar 24, 2021 | 128.42 | 128.42 | 127.10 | 127.16 | 8,212,912 | -0.79(-0.62%) |
Mar 23, 2021 | 125.82 | 128.30 | 125.75 | 127.95 | 10,166,038 | +1.50(+1.19%) |
Mar 22, 2021 | 125.14 | 126.53 | 125.13 | 126.45 | 8,600,994 | +0.60(+0.48%) |
Mar 19, 2021 | 124.31 | 126.58 | 124.09 | 125.85 | 20,134,668 | +1.65(+1.33%) |
Mar 18, 2021 | 125.30 | 126.05 | 124.12 | 124.20 | 10,400,406 | -1.64(-1.31%) |
Mar 17, 2021 | 126.05 | 126.66 | 125.56 | 125.84 | 8,458,748 | -1.06(-0.83%) |
Mar 16, 2021 | 126.35 | 127.74 | 126.35 | 126.90 | 6,964,051 | -0.04(-0.03%) |
Mar 15, 2021 | 128.18 | 128.19 | 126.35 | 126.94 | 8,790,187 | -0.66(-0.51%) |
Mar 12, 2021 | 126.07 | 127.97 | 125.65 | 127.59 | 9,964,147 | +1.89(+1.51%) |
Mar 11, 2021 | 126.87 | 126.99 | 125.13 | 125.70 | 12,427,755 | -0.05(-0.04%) |
Mar 10, 2021 | 122.64 | 126.57 | 122.22 | 125.75 | 15,725,444 | +3.13(+2.55%) |
Mar 09, 2021 | 122.53 | 123.56 | 122.07 | 122.62 | 11,174,737 | +0.96(+0.79%) |
Mar 08, 2021 | 123.03 | 123.52 | 121.59 | 121.66 | 14,350,215 | -1.18(-0.96%) |
Mar 05, 2021 | 120.66 | 123.43 | 120.58 | 122.83 | 11,938,980 | +1.51(+1.25%) |
Mar 04, 2021 | 121.64 | 123.27 | 120.13 | 121.32 | 15,859,862 | -0.06(-0.05%) |
Mar 03, 2021 | 123.20 | 123.61 | 121.34 | 121.38 | 14,627,092 | -2.40(-1.94%) |
Mar 02, 2021 | 125.11 | 126.29 | 123.68 | 123.78 | 10,233,005 | -1.20(-0.96%) |
Mar 01, 2021 | 125.17 | 126.12 | 124.75 | 124.97 | 12,102,611 | +1.38(+1.12%) |
Feb 26, 2021 | 125.08 | 125.39 | 123.54 | 123.60 | 14,881,311 | -1.93(-1.54%) |
Feb 25, 2021 | 126.62 | 127.49 | 125.08 | 125.53 | 11,661,355 | -1.20(-0.95%) |
Feb 24, 2021 | 129.26 | 129.53 | 126.57 | 126.72 | 16,287,591 | -2.15(-1.67%) |
Feb 23, 2021 | 130.44 | 130.70 | 128.49 | 128.88 | 10,955,744 | -2.11(-1.61%) |
Feb 22, 2021 | 131.03 | 131.61 | 129.62 | 130.99 | 11,236,950 | -0.62(-0.47%) |
Feb 19, 2021 | 131.09 | 132.63 | 130.97 | 131.61 | 12,826,273 | +0.65(+0.49%) |
Feb 18, 2021 | 132.23 | 133.85 | 130.81 | 130.96 | 33,895,940 | -9.07(-6.48%) |
Feb 17, 2021 | 137.61 | 140.32 | 137.47 | 140.03 | 9,041,119 | +1.47(+1.06%) |
Feb 16, 2021 | 138.84 | 139.26 | 137.88 | 138.57 | 9,758,732 | +1.13(+0.82%) |
Feb 12, 2021 | 137.14 | 137.57 | 136.68 | 137.44 | 4,703,461 | +0.43(+0.31%) |
Feb 11, 2021 | 137.12 | 137.89 | 136.71 | 137.01 | 4,471,477 | -0.11(-0.08%) |
Feb 10, 2021 | 138.73 | 138.80 | 136.55 | 137.11 | 6,503,485 | -1.62(-1.17%) |
Feb 09, 2021 | 137.54 | 139.20 | 137.54 | 138.73 | 5,571,265 | +0.76(+0.55%) |
Feb 08, 2021 | 137.76 | 138.49 | 137.43 | 137.97 | 5,541,364 | +0.64(+0.46%) |
Feb 05, 2021 | 136.48 | 137.80 | 135.59 | 137.33 | 7,166,037 | +1.74(+1.28%) |
Feb 04, 2021 | 134.89 | 136.21 | 134.38 | 135.59 | 6,058,005 | +1.27(+0.94%) |
Feb 03, 2021 | 133.81 | 135.13 | 133.78 | 134.33 | 5,239,256 | +0.41(+0.31%) |
Feb 02, 2021 | 132.96 | 135.23 | 132.65 | 133.92 | 9,456,247 | +1.43(+1.08%) |
Feb 01, 2021 | 134.05 | 134.60 | 132.41 | 132.49 | 9,071,832 | -1.16(-0.87%) |
Jan 29, 2021 | 136.10 | 136.75 | 133.52 | 133.65 | 11,390,795 | -3.10(-2.27%) |
Jan 28, 2021 | 137.43 | 139.14 | 136.64 | 136.75 | 7,789,686 | -0.09(-0.06%) |
Jan 27, 2021 | 139.81 | 140.66 | 136.56 | 136.84 | 10,470,751 | -3.49(-2.49%) |
Jan 26, 2021 | 138.54 | 140.62 | 138.39 | 140.33 | 5,253,988 | +1.25(+0.90%) |
Jan 25, 2021 | 138.28 | 139.13 | 137.25 | 139.08 | 6,664,949 | -0.12(-0.09%) |
Jan 22, 2021 | 138.51 | 140.17 | 138.06 | 139.21 | 6,734,216 | +1.41(+1.02%) |
Jan 21, 2021 | 138.28 | 138.64 | 137.19 | 137.80 | 5,018,691 | -0.63(-0.45%) |
Jan 20, 2021 | 136.60 | 138.57 | 135.93 | 138.43 | 8,316,886 | +2.02(+1.48%) |
Jan 19, 2021 | 137.60 | 138.01 | 135.72 | 136.41 | 8,448,688 | -1.19(-0.86%) |
Jan 15, 2021 | 138.07 | 138.80 | 136.68 | 137.60 | 12,586,081 | -2.22(-1.59%) |
Jan 14, 2021 | 140.62 | 140.79 | 138.93 | 139.82 | 8,053,752 | -0.46(-0.33%) |
Jan 13, 2021 | 141.51 | 141.81 | 140.25 | 140.27 | 5,626,931 | -1.45(-1.02%) |
Jan 12, 2021 | 141.75 | 142.63 | 141.10 | 141.72 | 8,185,267 | +1.60(+1.14%) |
Jan 11, 2021 | 138.89 | 140.79 | 138.89 | 140.12 | 9,202,869 | +0.63(+0.45%) |
Jan 08, 2021 | 139.73 | 139.84 | 138.71 | 139.49 | 8,576,918 | -0.02(-0.01%) |
Jan 07, 2021 | 140.43 | 140.57 | 138.93 | 139.51 | 7,192,445 | -0.01(-0.01%) |
Jan 06, 2021 | 138.03 | 140.89 | 137.95 | 139.52 | 7,674,961 | +0.87(+0.62%) |
Jan 05, 2021 | 139.46 | 139.91 | 137.46 | 138.66 | 9,277,081 | -0.74(-0.53%) |
Jan 04, 2021 | 137.28 | 139.74 | 137.26 | 139.40 | 11,257,379 | +2.26(+1.65%) |
Dec 31, 2020 | 137.13 | 137.13 | 137.13 | 6,564,974 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.83 | 138.08 | 136.93 | 137.16 | 6,564,974 | -0.12(-0.08%) |
Dec 29, 2020 | 138.55 | 138.75 | 136.60 | 137.28 | 6,280,484 | -0.88(-0.63%) |
Dec 28, 2020 | 137.03 | 138.23 | 136.35 | 138.15 | 6,767,999 | +1.64(+1.20%) |
Dec 24, 2020 | 136.55 | 137.36 | 136.21 | 136.51 | 3,172,536 | +0.27(+0.20%) |
Dec 23, 2020 | 136.55 | 137.20 | 135.37 | 136.25 | 7,152,538 | -0.93(-0.68%) |
Dec 22, 2020 | 138.08 | 139.11 | 136.17 | 137.18 | 13,175,370 | -1.68(-1.21%) |
Dec 21, 2020 | 138.42 | 139.53 | 138.00 | 138.86 | 8,946,642 | +0.02(+0.01%) |
Dec 18, 2020 | 139.48 | 140.01 | 138.09 | 138.84 | 14,500,577 | -0.14(-0.10%) |
Dec 17, 2020 | 138.95 | 139.31 | 138.08 | 138.99 | 10,738,103 | +0.64(+0.46%) |
Dec 16, 2020 | 139.12 | 139.74 | 138.02 | 138.35 | 8,980,218 | -0.14(-0.10%) |
Dec 15, 2020 | 138.44 | 139.24 | 137.81 | 138.49 | 11,167,396 | -0.07(-0.05%) |
Dec 14, 2020 | 140.51 | 140.53 | 138.32 | 138.56 | 8,782,553 | -1.28(-0.92%) |
Dec 11, 2020 | 139.77 | 140.33 | 138.84 | 139.84 | 5,907,786 | -0.04(-0.03%) |
Dec 10, 2020 | 140.56 | 140.94 | 139.44 | 139.88 | 7,227,579 | -0.66(-0.47%) |
Dec 09, 2020 | 142.18 | 142.18 | 140.18 | 140.54 | 7,075,407 | -1.12(-0.79%) |
Dec 08, 2020 | 139.68 | 142.04 | 139.50 | 141.66 | 7,281,182 | +1.27(+0.90%) |
Dec 07, 2020 | 140.72 | 141.22 | 139.49 | 140.39 | 6,490,023 | -0.76(-0.54%) |
Dec 04, 2020 | 141.71 | 141.71 | 139.88 | 141.15 | 7,346,052 | -0.37(-0.26%) |
Dec 03, 2020 | 142.44 | 142.44 | 140.65 | 141.51 | 9,043,582 | -1.16(-0.81%) |
Dec 02, 2020 | 144.07 | 144.66 | 141.73 | 142.67 | 8,273,738 | -2.01(-1.39%) |
Dec 01, 2020 | 145.59 | 145.65 | 143.75 | 144.68 | 8,065,614 | -0.14(-0.10%) |
Nov 30, 2020 | 143.69 | 144.97 | 142.27 | 144.82 | 11,486,537 | +1.13(+0.78%) |
Nov 27, 2020 | 144.22 | 144.76 | 143.22 | 143.69 | 3,868,203 | -0.22(-0.15%) |
Nov 25, 2020 | 143.36 | 144.44 | 143.32 | 143.91 | 4,864,768 | +0.45(+0.31%) |
Nov 24, 2020 | 143.83 | 144.06 | 142.43 | 143.47 | 6,033,624 | +0.41(+0.28%) |
Nov 23, 2020 | 142.53 | 143.50 | 141.58 | 143.06 | 6,504,018 | +0.65(+0.46%) |
Nov 20, 2020 | 143.29 | 144.79 | 142.00 | 142.41 | 7,723,535 | -1.78(-1.24%) |
Nov 19, 2020 | 141.67 | 144.50 | 141.53 | 144.19 | 6,520,148 | +2.87(+2.03%) |
Nov 18, 2020 | 142.05 | 143.76 | 141.28 | 141.32 | 8,754,896 | -0.26(-0.19%) |
Nov 17, 2020 | 142.65 | 145.25 | 141.40 | 141.58 | 14,994,416 | -2.91(-2.01%) |
Nov 16, 2020 | 142.68 | 145.40 | 141.50 | 144.49 | 12,070,576 | +1.80(+1.26%) |
Nov 13, 2020 | 141.17 | 143.06 | 139.83 | 142.69 | 6,967,091 | +2.19(+1.56%) |
Nov 12, 2020 | 140.74 | 140.96 | 139.43 | 140.50 | 4,419,110 | +0.24(+0.17%) |
Nov 11, 2020 | 139.26 | 141.19 | 138.77 | 140.26 | 6,609,154 | +2.29(+1.66%) |
Nov 10, 2020 | 136.25 | 138.80 | 136.05 | 137.97 | 6,392,678 | +1.53(+1.12%) |
Nov 09, 2020 | 140.22 | 140.47 | 136.00 | 136.44 | 9,908,653 | -1.73(-1.25%) |
Nov 06, 2020 | 136.83 | 138.60 | 136.06 | 138.17 | 5,696,434 | +2.18(+1.60%) |
Nov 05, 2020 | 136.49 | 136.71 | 135.49 | 135.99 | 4,987,753 | +1.43(+1.06%) |
Nov 04, 2020 | 134.19 | 136.86 | 133.97 | 134.56 | 6,299,972 | -0.78(-0.57%) |
Nov 03, 2020 | 134.26 | 136.64 | 134.19 | 135.34 | 5,416,591 | +2.26(+1.70%) |
Nov 02, 2020 | 133.26 | 133.47 | 131.78 | 133.08 | 5,825,123 | +1.56(+1.19%) |
Oct 30, 2020 | 131.92 | 132.78 | 130.21 | 131.51 | 6,543,926 | -1.11(-0.84%) |
Oct 29, 2020 | 132.70 | 133.75 | 131.47 | 132.62 | 5,326,071 | -0.11(-0.09%) |
Oct 28, 2020 | 133.61 | 134.72 | 132.59 | 132.74 | 5,924,058 | -2.68(-1.98%) |
Oct 27, 2020 | 134.64 | 136.21 | 134.57 | 135.42 | 4,158,783 | +0.67(+0.50%) |
Oct 26, 2020 | 135.39 | 135.66 | 133.59 | 134.75 | 5,665,508 | -1.60(-1.17%) |
Oct 23, 2020 | 136.46 | 136.62 | 135.40 | 136.35 | 3,706,681 | +0.28(+0.21%) |
Oct 22, 2020 | 136.67 | 137.02 | 135.25 | 136.06 | 4,695,157 | -0.81(-0.59%) |
Oct 21, 2020 | 136.34 | 138.13 | 136.34 | 136.87 | 4,607,731 | +0.47(+0.35%) |
Oct 20, 2020 | 136.60 | 137.94 | 136.13 | 136.40 | 5,108,188 | +0.90(+0.66%) |
Oct 19, 2020 | 137.53 | 137.79 | 135.31 | 135.50 | 5,149,311 | -1.67(-1.22%) |
Oct 16, 2020 | 137.82 | 138.53 | 136.94 | 137.16 | 5,957,972 | +0.17(+0.12%) |
Oct 15, 2020 | 135.63 | 137.40 | 135.39 | 136.99 | 4,817,171 | +0.56(+0.41%) |
Oct 14, 2020 | 138.77 | 138.88 | 136.26 | 136.43 | 6,934,749 | -2.17(-1.57%) |
Oct 13, 2020 | 137.14 | 138.96 | 136.83 | 138.60 | 8,367,345 | +1.88(+1.37%) |
Oct 12, 2020 | 135.56 | 137.81 | 135.56 | 136.73 | 6,467,992 | +1.39(+1.03%) |
Oct 09, 2020 | 134.27 | 135.87 | 134.18 | 135.34 | 5,097,398 | +1.35(+1.00%) |
Oct 08, 2020 | 134.13 | 134.68 | 133.76 | 133.99 | 5,157,304 | +0.45(+0.33%) |
Oct 07, 2020 | 133.89 | 134.17 | 132.94 | 133.54 | 5,954,046 | +0.25(+0.18%) |
Oct 06, 2020 | 134.47 | 135.49 | 132.94 | 133.30 | 7,549,319 | -1.11(-0.83%) |
Oct 05, 2020 | 133.92 | 134.78 | 133.71 | 134.41 | 5,012,522 | +1.23(+0.93%) |
Oct 02, 2020 | 134.92 | 135.64 | 132.82 | 133.17 | 8,645,722 | -2.44(-1.80%) |