Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 158.67 | 158.96 | 154.08 | 155.62 | 9,566,961 | -3.85(-2.41%) |
Aug 30, 2021 | 159.45 | 160.70 | 159.15 | 159.47 | 5,132,576 | +0.48(+0.30%) |
Aug 27, 2021 | 159.77 | 162.17 | 158.69 | 158.99 | 9,566,606 | -0.84(-0.53%) |
Aug 26, 2021 | 157.58 | 160.90 | 156.32 | 159.83 | 7,650,726 | +3.87(+2.48%) |
Aug 25, 2021 | 157.97 | 159.70 | 155.09 | 155.96 | 20,142,646 | -1.76(-1.12%) |
Aug 24, 2021 | 161.52 | 162.01 | 156.68 | 157.72 | 8,555,809 | -3.59(-2.23%) |
Aug 23, 2021 | 161.90 | 164.33 | 157.92 | 161.32 | 14,159,556 | +2.84(+1.79%) |
Aug 20, 2021 | 158.69 | 159.94 | 156.98 | 158.47 | 3,063,123 | -0.14(-0.09%) |
Aug 19, 2021 | 157.03 | 158.79 | 155.53 | 158.62 | 3,628,970 | +0.96(+0.61%) |
Aug 18, 2021 | 156.82 | 159.80 | 153.38 | 157.66 | 5,733,744 | -0.49(-0.31%) |
Aug 17, 2021 | 161.80 | 161.80 | 157.54 | 158.15 | 4,829,530 | -4.56(-2.80%) |
Aug 16, 2021 | 161.32 | 163.15 | 161.16 | 162.70 | 2,274,689 | +0.96(+0.59%) |
Aug 13, 2021 | 161.05 | 162.40 | 160.14 | 161.74 | 2,145,852 | +1.43(+0.89%) |
Aug 12, 2021 | 161.19 | 161.39 | 158.40 | 160.32 | 2,694,131 | -1.79(-1.10%) |
Aug 11, 2021 | 163.61 | 163.65 | 160.41 | 162.10 | 2,046,752 | -0.57(-0.35%) |
Aug 10, 2021 | 162.91 | 163.22 | 160.72 | 162.68 | 2,043,994 | -0.24(-0.15%) |
Aug 09, 2021 | 162.68 | 164.07 | 161.08 | 162.91 | 2,713,802 | +0.17(+0.11%) |
Aug 06, 2021 | 160.56 | 163.47 | 160.12 | 162.74 | 3,327,307 | +1.13(+0.70%) |
Aug 05, 2021 | 165.05 | 165.25 | 160.56 | 161.61 | 3,647,026 | -2.51(-1.53%) |
Aug 04, 2021 | 160.47 | 166.66 | 160.34 | 164.12 | 10,726,885 | +3.71(+2.31%) |
Aug 03, 2021 | 160.12 | 160.74 | 157.47 | 160.41 | 3,439,807 | +1.01(+0.63%) |
Aug 02, 2021 | 160.38 | 162.93 | 159.17 | 159.41 | 2,967,487 | +0.19(+0.12%) |
Jul 30, 2021 | 157.47 | 159.96 | 157.05 | 159.21 | 2,816,894 | +0.84(+0.53%) |
Jul 29, 2021 | 156.70 | 158.97 | 156.47 | 158.38 | 3,327,807 | +2.38(+1.52%) |
Jul 28, 2021 | 155.31 | 156.58 | 154.86 | 156.00 | 3,819,634 | +1.38(+0.89%) |
Jul 27, 2021 | 155.50 | 155.72 | 151.72 | 154.62 | 4,287,901 | -1.25(-0.80%) |
Jul 26, 2021 | 153.37 | 156.28 | 153.37 | 155.87 | 1,822,981 | +0.33(+0.21%) |
Jul 23, 2021 | 155.23 | 155.81 | 153.75 | 155.53 | 2,291,041 | +1.45(+0.94%) |
Jul 22, 2021 | 154.31 | 155.04 | 152.95 | 154.08 | 3,418,572 | -2.68(-1.71%) |
Jul 21, 2021 | 153.38 | 156.76 | 152.90 | 156.76 | 2,199,856 | +3.74(+2.44%) |
Jul 20, 2021 | 151.53 | 153.88 | 150.18 | 153.02 | 2,977,009 | +1.84(+1.21%) |
Jul 19, 2021 | 150.94 | 151.79 | 148.88 | 151.19 | 2,914,875 | -1.39(-0.91%) |
Jul 16, 2021 | 155.95 | 156.68 | 152.41 | 152.58 | 2,401,854 | -3.06(-1.97%) |
Jul 15, 2021 | 157.78 | 157.78 | 154.36 | 155.64 | 3,686,616 | -2.38(-1.50%) |
Jul 14, 2021 | 160.40 | 161.67 | 157.74 | 158.02 | 2,116,534 | -1.05(-0.66%) |
Jul 13, 2021 | 158.83 | 160.11 | 157.84 | 159.06 | 2,243,267 | -0.28(-0.17%) |
Jul 12, 2021 | 158.36 | 159.41 | 157.55 | 159.34 | 2,180,868 | +1.22(+0.77%) |
Jul 09, 2021 | 155.92 | 158.44 | 154.76 | 158.12 | 2,467,222 | +2.25(+1.44%) |
Jul 08, 2021 | 154.28 | 156.25 | 152.33 | 155.88 | 3,314,999 | -1.45(-0.92%) |
Jul 07, 2021 | 160.97 | 161.13 | 156.61 | 157.32 | 4,421,360 | -2.75(-1.72%) |
Jul 06, 2021 | 163.12 | 163.12 | 158.58 | 160.07 | 2,411,611 | -2.24(-1.38%) |
Jul 02, 2021 | 161.94 | 162.84 | 161.32 | 162.31 | 1,644,032 | +1.43(+0.89%) |
Jul 01, 2021 | 163.60 | 163.66 | 160.61 | 160.88 | 3,012,712 | -2.84(-1.74%) |
Jun 30, 2021 | 162.76 | 164.00 | 161.86 | 163.72 | 3,106,661 | +0.72(+0.44%) |
Jun 29, 2021 | 161.93 | 163.42 | 161.57 | 163.00 | 2,230,729 | +0.79(+0.49%) |
Jun 28, 2021 | 160.66 | 162.77 | 160.18 | 162.21 | 2,382,709 | +2.77(+1.74%) |
Jun 25, 2021 | 159.32 | 161.16 | 158.88 | 159.44 | 3,112,045 | +0.59(+0.37%) |
Jun 24, 2021 | 158.05 | 159.07 | 157.14 | 158.85 | 2,166,089 | +3.24(+2.08%) |
Jun 23, 2021 | 155.61 | 156.85 | 155.01 | 155.61 | 2,373,306 | -0.04(-0.02%) |
Jun 22, 2021 | 155.52 | 156.15 | 154.47 | 155.65 | 3,137,594 | -0.46(-0.29%) |
Jun 21, 2021 | 154.60 | 156.26 | 154.23 | 156.10 | 3,126,390 | +1.86(+1.21%) |
Jun 18, 2021 | 156.95 | 157.24 | 153.56 | 154.24 | 4,139,407 | -3.83(-2.42%) |
Jun 17, 2021 | 157.88 | 159.97 | 157.00 | 158.07 | 2,514,741 | +0.19(+0.12%) |
Jun 16, 2021 | 159.82 | 160.37 | 156.39 | 157.88 | 2,482,554 | -1.52(-0.95%) |
Jun 15, 2021 | 160.18 | 160.65 | 158.90 | 159.41 | 2,500,302 | -0.78(-0.49%) |
Jun 14, 2021 | 159.55 | 160.18 | 157.77 | 160.18 | 2,897,538 | +0.80(+0.50%) |
Jun 11, 2021 | 159.47 | 159.52 | 158.28 | 159.39 | 2,506,146 | +0.25(+0.16%) |
Jun 10, 2021 | 159.00 | 159.64 | 156.62 | 159.14 | 3,055,599 | +0.92(+0.58%) |
Jun 09, 2021 | 157.31 | 158.73 | 156.86 | 158.22 | 3,412,681 | +1.39(+0.89%) |
Jun 08, 2021 | 158.35 | 158.35 | 155.24 | 156.83 | 2,562,726 | +0.41(+0.26%) |
Jun 07, 2021 | 156.59 | 157.46 | 155.97 | 156.42 | 2,102,232 | -1.05(-0.66%) |
Jun 04, 2021 | 154.43 | 158.01 | 154.43 | 157.47 | 2,569,128 | +3.34(+2.17%) |
Jun 03, 2021 | 153.71 | 155.71 | 153.13 | 154.13 | 2,685,399 | -2.31(-1.48%) |
Jun 02, 2021 | 155.83 | 157.22 | 155.35 | 156.44 | 2,178,595 | +0.77(+0.49%) |
Jun 01, 2021 | 155.73 | 158.17 | 154.29 | 155.67 | 3,135,550 | -0.87(-0.55%) |
May 28, 2021 | 155.71 | 157.50 | 155.09 | 156.53 | 2,891,931 | +1.32(+0.85%) |
May 27, 2021 | 155.19 | 157.25 | 154.95 | 155.21 | 3,647,525 | +0.02(+0.01%) |
May 26, 2021 | 155.04 | 156.40 | 154.05 | 155.19 | 4,241,204 | +0.15(+0.10%) |
May 25, 2021 | 155.60 | 156.41 | 154.06 | 155.04 | 3,513,601 | +1.15(+0.74%) |
May 24, 2021 | 152.46 | 154.34 | 152.21 | 153.89 | 3,626,965 | +2.98(+1.98%) |
May 21, 2021 | 151.22 | 152.25 | 150.55 | 150.91 | 3,724,110 | -0.10(-0.07%) |
May 20, 2021 | 147.13 | 152.65 | 146.66 | 151.01 | 6,321,665 | +6.01(+4.15%) |
May 19, 2021 | 138.06 | 145.20 | 136.43 | 145.00 | 7,461,980 | +6.85(+4.96%) |
May 18, 2021 | 141.68 | 141.85 | 138.08 | 138.16 | 4,458,088 | -2.09(-1.49%) |
May 17, 2021 | 140.50 | 140.93 | 138.14 | 140.25 | 5,370,910 | -1.43(-1.01%) |
May 14, 2021 | 140.14 | 142.78 | 138.86 | 141.68 | 5,123,736 | +2.82(+2.03%) |
May 13, 2021 | 139.78 | 141.41 | 137.90 | 138.86 | 4,280,158 | +0.55(+0.40%) |
May 12, 2021 | 139.59 | 141.11 | 137.93 | 138.31 | 4,997,968 | -4.54(-3.18%) |
May 11, 2021 | 140.48 | 144.02 | 140.01 | 142.84 | 4,903,088 | +0.05(+0.03%) |
May 10, 2021 | 148.51 | 148.84 | 142.77 | 142.80 | 4,363,795 | -6.13(-4.11%) |
May 07, 2021 | 148.36 | 149.96 | 147.75 | 148.92 | 2,858,123 | +1.74(+1.18%) |
May 06, 2021 | 145.83 | 148.18 | 144.76 | 147.18 | 5,042,424 | +1.41(+0.97%) |
May 05, 2021 | 145.15 | 146.99 | 144.23 | 145.77 | 4,662,640 | +1.91(+1.33%) |
May 04, 2021 | 142.05 | 143.94 | 140.67 | 143.86 | 4,065,075 | +0.56(+0.39%) |
May 03, 2021 | 145.84 | 146.01 | 142.71 | 143.30 | 3,448,278 | -1.74(-1.20%) |
Apr 30, 2021 | 147.29 | 148.02 | 144.48 | 145.04 | 4,260,898 | -4.59(-3.07%) |
Apr 29, 2021 | 148.24 | 149.73 | 145.84 | 149.63 | 6,159,566 | +1.85(+1.25%) |
Apr 28, 2021 | 150.10 | 150.34 | 146.82 | 147.79 | 3,489,560 | -3.31(-2.19%) |
Apr 27, 2021 | 152.79 | 153.34 | 151.01 | 151.09 | 3,413,406 | -1.03(-0.68%) |
Apr 26, 2021 | 150.22 | 153.32 | 149.88 | 152.12 | 2,856,969 | +1.53(+1.02%) |
Apr 23, 2021 | 148.39 | 151.49 | 147.83 | 150.59 | 3,606,610 | +3.46(+2.35%) |
Apr 22, 2021 | 148.93 | 149.75 | 146.70 | 147.13 | 2,627,137 | -2.76(-1.84%) |
Apr 21, 2021 | 147.25 | 149.94 | 145.95 | 149.90 | 2,865,003 | +3.62(+2.47%) |
Apr 20, 2021 | 146.69 | 147.98 | 145.43 | 146.28 | 2,470,664 | -2.31(-1.55%) |
Apr 19, 2021 | 150.08 | 150.57 | 147.44 | 148.59 | 3,595,655 | -2.46(-1.63%) |
Apr 16, 2021 | 152.46 | 152.78 | 150.70 | 151.05 | 1,966,243 | -1.14(-0.75%) |
Apr 15, 2021 | 151.52 | 152.77 | 150.28 | 152.19 | 1,917,701 | +2.13(+1.42%) |
Apr 14, 2021 | 149.35 | 152.11 | 149.29 | 150.06 | 1,685,771 | -0.66(-0.44%) |
Apr 13, 2021 | 152.04 | 152.42 | 149.02 | 150.72 | 1,800,052 | -0.54(-0.36%) |
Apr 12, 2021 | 152.12 | 152.36 | 150.53 | 151.26 | 2,140,208 | -1.43(-0.94%) |
Apr 09, 2021 | 152.28 | 153.38 | 151.68 | 152.69 | 2,376,387 | -0.83(-0.54%) |
Apr 08, 2021 | 153.05 | 153.63 | 151.04 | 153.53 | 2,744,986 | +2.53(+1.67%) |
Apr 07, 2021 | 153.11 | 153.39 | 150.22 | 151.00 | 2,178,205 | -2.14(-1.40%) |
Apr 06, 2021 | 153.69 | 154.44 | 151.29 | 153.14 | 2,557,659 | -1.69(-1.09%) |
Apr 05, 2021 | 153.56 | 155.21 | 152.09 | 154.82 | 2,775,416 | +2.94(+1.94%) |
Apr 01, 2021 | 149.04 | 151.98 | 148.56 | 151.88 | 3,533,007 | +5.02(+3.42%) |
Mar 31, 2021 | 146.04 | 147.83 | 145.47 | 146.86 | 3,650,618 | +2.34(+1.62%) |
Mar 30, 2021 | 144.08 | 145.30 | 143.47 | 144.52 | 2,232,450 | -1.17(-0.81%) |
Mar 29, 2021 | 146.81 | 147.93 | 143.96 | 145.69 | 2,905,720 | -3.09(-2.08%) |
Mar 26, 2021 | 140.55 | 149.03 | 140.15 | 148.78 | 3,892,570 | +6.83(+4.81%) |
Mar 25, 2021 | 140.57 | 142.91 | 138.74 | 141.95 | 2,877,877 | -0.51(-0.36%) |
Mar 24, 2021 | 144.26 | 145.81 | 142.24 | 142.46 | 2,949,170 | -0.05(-0.03%) |
Mar 23, 2021 | 146.39 | 146.75 | 141.70 | 142.51 | 2,645,678 | -3.80(-2.60%) |
Mar 22, 2021 | 145.10 | 148.03 | 145.10 | 146.31 | 3,507,573 | +2.45(+1.71%) |
Mar 19, 2021 | 141.48 | 145.09 | 139.91 | 143.86 | 4,883,823 | +2.33(+1.65%) |
Mar 18, 2021 | 143.33 | 145.15 | 141.37 | 141.53 | 4,069,138 | -4.46(-3.06%) |
Mar 17, 2021 | 142.44 | 146.66 | 142.11 | 145.99 | 3,012,495 | +1.02(+0.71%) |
Mar 16, 2021 | 144.26 | 146.32 | 143.88 | 144.96 | 2,454,585 | +1.97(+1.38%) |
Mar 15, 2021 | 141.69 | 143.10 | 140.12 | 143.00 | 2,231,496 | +1.38(+0.98%) |
Mar 12, 2021 | 140.72 | 141.89 | 139.73 | 141.61 | 3,863,319 | -1.41(-0.99%) |
Mar 11, 2021 | 142.38 | 144.06 | 142.04 | 143.02 | 4,711,954 | +3.71(+2.66%) |
Mar 10, 2021 | 143.31 | 143.49 | 139.29 | 139.31 | 3,312,992 | -2.20(-1.55%) |
Mar 09, 2021 | 140.84 | 143.10 | 140.31 | 141.51 | 5,493,991 | +5.09(+3.73%) |
Mar 08, 2021 | 139.94 | 141.63 | 136.15 | 136.42 | 4,219,984 | -4.56(-3.24%) |
Mar 05, 2021 | 141.10 | 141.69 | 135.79 | 140.99 | 4,266,283 | +4.13(+3.02%) |
Mar 04, 2021 | 141.28 | 141.66 | 134.71 | 136.86 | 5,137,038 | -5.13(-3.62%) |
Mar 03, 2021 | 145.05 | 146.78 | 141.59 | 141.99 | 2,814,889 | -4.12(-2.82%) |
Mar 02, 2021 | 150.96 | 150.96 | 145.86 | 146.11 | 3,185,355 | -4.07(-2.71%) |
Mar 01, 2021 | 148.75 | 150.36 | 146.81 | 150.18 | 3,575,063 | +2.62(+1.78%) |
Feb 26, 2021 | 148.26 | 149.39 | 144.19 | 147.56 | 5,886,164 | +2.03(+1.39%) |
Feb 25, 2021 | 150.29 | 151.66 | 145.16 | 145.53 | 3,465,888 | -7.00(-4.59%) |
Feb 24, 2021 | 147.59 | 152.68 | 146.31 | 152.53 | 2,915,071 | +3.83(+2.57%) |
Feb 23, 2021 | 147.88 | 149.62 | 144.56 | 148.70 | 3,205,055 | -1.45(-0.97%) |
Feb 22, 2021 | 153.05 | 154.09 | 149.43 | 150.15 | 3,721,615 | -4.30(-2.78%) |
Feb 19, 2021 | 151.47 | 155.02 | 150.87 | 154.45 | 3,122,136 | +5.38(+3.61%) |
Feb 18, 2021 | 148.93 | 149.71 | 146.78 | 149.07 | 4,038,087 | -1.56(-1.04%) |
Feb 17, 2021 | 148.18 | 152.86 | 146.16 | 150.63 | 4,046,768 | -0.70(-0.46%) |
Feb 16, 2021 | 153.56 | 154.60 | 151.21 | 151.33 | 3,362,482 | -0.27(-0.18%) |
Feb 12, 2021 | 149.92 | 152.19 | 148.90 | 151.61 | 2,532,387 | +1.87(+1.25%) |
Feb 11, 2021 | 145.79 | 149.94 | 145.79 | 149.74 | 3,161,866 | +5.25(+3.64%) |
Feb 10, 2021 | 145.87 | 145.96 | 142.95 | 144.49 | 1,868,441 | +0.36(+0.25%) |
Feb 09, 2021 | 143.99 | 144.75 | 143.07 | 144.13 | 1,791,507 | -0.33(-0.23%) |
Feb 08, 2021 | 141.59 | 144.55 | 140.27 | 144.46 | 2,434,619 | +4.19(+2.98%) |
Feb 05, 2021 | 143.06 | 143.26 | 140.13 | 140.27 | 2,300,560 | -1.66(-1.17%) |
Feb 04, 2021 | 139.40 | 142.06 | 138.61 | 141.93 | 2,150,234 | +2.77(+1.99%) |
Feb 03, 2021 | 143.33 | 143.71 | 139.05 | 139.16 | 2,866,639 | -4.05(-2.82%) |
Feb 02, 2021 | 144.29 | 145.45 | 142.38 | 143.21 | 2,689,935 | -0.01(-0.01%) |
Feb 01, 2021 | 139.88 | 143.57 | 138.91 | 143.21 | 3,137,516 | +4.29(+3.09%) |
Jan 29, 2021 | 140.27 | 141.00 | 138.28 | 138.92 | 3,725,247 | -1.77(-1.26%) |
Jan 28, 2021 | 141.79 | 143.19 | 139.98 | 140.70 | 4,614,296 | +1.63(+1.17%) |
Jan 27, 2021 | 142.47 | 144.10 | 138.38 | 139.06 | 5,985,946 | -7.03(-4.82%) |
Jan 26, 2021 | 145.15 | 146.66 | 143.36 | 146.10 | 2,470,038 | +1.15(+0.79%) |
Jan 25, 2021 | 148.04 | 148.32 | 143.79 | 144.95 | 3,920,810 | -1.75(-1.20%) |
Jan 22, 2021 | 148.73 | 149.87 | 146.55 | 146.70 | 3,337,525 | -3.50(-2.33%) |
Jan 21, 2021 | 151.45 | 151.75 | 148.57 | 150.20 | 2,618,910 | -0.51(-0.34%) |
Jan 20, 2021 | 152.22 | 153.68 | 150.47 | 150.71 | 2,435,057 | -0.67(-0.44%) |
Jan 19, 2021 | 149.42 | 151.79 | 149.27 | 151.38 | 3,173,093 | +2.63(+1.77%) |
Jan 15, 2021 | 149.01 | 149.99 | 146.66 | 148.75 | 2,479,468 | -1.61(-1.07%) |
Jan 14, 2021 | 150.10 | 151.64 | 150.10 | 150.36 | 2,150,799 | +0.92(+0.62%) |
Jan 13, 2021 | 150.87 | 152.55 | 149.13 | 149.44 | 2,781,555 | -0.58(-0.38%) |
Jan 12, 2021 | 148.05 | 150.25 | 147.59 | 150.01 | 2,729,563 | +0.75(+0.50%) |
Jan 11, 2021 | 147.22 | 150.12 | 146.17 | 149.27 | 2,767,327 | +1.47(+1.00%) |
Jan 08, 2021 | 147.12 | 150.69 | 146.93 | 147.80 | 4,459,331 | +1.06(+0.73%) |
Jan 07, 2021 | 143.17 | 147.30 | 142.52 | 146.73 | 2,822,121 | +5.95(+4.23%) |
Jan 06, 2021 | 139.30 | 143.60 | 138.72 | 140.78 | 2,649,317 | +0.63(+0.45%) |
Jan 05, 2021 | 137.45 | 140.19 | 136.86 | 140.15 | 1,605,246 | +2.46(+1.79%) |
Jan 04, 2021 | 139.98 | 141.96 | 136.37 | 137.69 | 2,647,709 | -1.61(-1.16%) |
Dec 31, 2020 | 139.30 | 139.30 | 139.30 | 1,207,671 | +1.46(+1.06%) | |
Dec 30, 2020 | 136.40 | 138.25 | 136.25 | 137.84 | 1,207,671 | +2.38(+1.75%) |
Dec 29, 2020 | 136.90 | 136.95 | 134.60 | 135.46 | 1,199,369 | -0.96(-0.71%) |
Dec 28, 2020 | 138.06 | 139.06 | 136.20 | 136.43 | 1,729,477 | +0.20(+0.15%) |
Dec 24, 2020 | 135.89 | 136.24 | 134.85 | 136.23 | 494,515 | +1.18(+0.87%) |
Dec 23, 2020 | 136.54 | 137.31 | 134.92 | 135.05 | 2,334,116 | -1.00(-0.74%) |
Dec 22, 2020 | 134.59 | 136.43 | 134.53 | 136.05 | 2,292,362 | +1.59(+1.19%) |
Dec 21, 2020 | 133.64 | 135.21 | 133.25 | 134.45 | 1,937,793 | -1.86(-1.36%) |
Dec 18, 2020 | 136.14 | 136.73 | 135.26 | 136.31 | 4,486,692 | +0.74(+0.54%) |
Dec 17, 2020 | 135.36 | 135.66 | 134.47 | 135.58 | 2,496,633 | +0.93(+0.69%) |
Dec 16, 2020 | 136.50 | 136.50 | 133.49 | 134.65 | 1,678,849 | -1.19(-0.88%) |
Dec 15, 2020 | 136.97 | 136.97 | 135.30 | 135.84 | 2,709,024 | +1.63(+1.22%) |
Dec 14, 2020 | 133.96 | 135.72 | 133.57 | 134.21 | 2,348,395 | +1.11(+0.84%) |
Dec 11, 2020 | 132.05 | 133.95 | 131.53 | 133.10 | 3,410,488 | -0.12(-0.09%) |
Dec 10, 2020 | 132.55 | 134.53 | 132.14 | 133.22 | 2,867,981 | -0.47(-0.35%) |
Dec 09, 2020 | 137.10 | 137.96 | 132.87 | 133.69 | 3,202,044 | -4.10(-2.98%) |
Dec 08, 2020 | 135.08 | 137.96 | 135.04 | 137.79 | 3,009,079 | +2.28(+1.68%) |
Dec 07, 2020 | 136.43 | 136.43 | 134.37 | 135.51 | 1,839,341 | -0.25(-0.18%) |
Dec 04, 2020 | 131.78 | 135.92 | 131.27 | 135.76 | 3,551,642 | +3.98(+3.02%) |
Dec 03, 2020 | 132.56 | 133.35 | 131.38 | 131.78 | 1,838,997 | -0.27(-0.21%) |
Dec 02, 2020 | 132.10 | 132.97 | 131.50 | 132.05 | 2,335,995 | -0.07(-0.05%) |
Dec 01, 2020 | 131.43 | 133.22 | 130.31 | 132.12 | 3,367,070 | +1.55(+1.19%) |
Nov 30, 2020 | 129.22 | 130.79 | 128.71 | 130.57 | 3,206,796 | +1.25(+0.97%) |
Nov 27, 2020 | 129.66 | 130.07 | 128.84 | 129.32 | 1,390,836 | +1.69(+1.32%) |
Nov 25, 2020 | 128.25 | 129.51 | 126.70 | 127.63 | 2,173,228 | -0.88(-0.69%) |
Nov 24, 2020 | 129.26 | 129.48 | 124.71 | 128.51 | 4,982,823 | -0.17(-0.13%) |
Nov 23, 2020 | 127.00 | 128.93 | 126.91 | 128.68 | 3,070,046 | +2.06(+1.62%) |
Nov 20, 2020 | 128.26 | 128.53 | 126.44 | 126.62 | 2,445,387 | -1.21(-0.95%) |
Nov 19, 2020 | 123.60 | 127.89 | 123.45 | 127.83 | 2,635,200 | +2.76(+2.21%) |
Nov 18, 2020 | 127.63 | 128.15 | 124.83 | 125.08 | 2,512,935 | -2.48(-1.94%) |
Nov 17, 2020 | 128.60 | 129.05 | 126.88 | 127.55 | 3,172,195 | -2.01(-1.55%) |
Nov 16, 2020 | 129.35 | 131.59 | 128.44 | 129.56 | 3,656,967 | +1.63(+1.28%) |
Nov 13, 2020 | 129.02 | 129.49 | 127.38 | 127.93 | 2,365,071 | +0.74(+0.58%) |
Nov 12, 2020 | 128.94 | 129.26 | 126.16 | 127.19 | 2,144,825 | -1.78(-1.38%) |
Nov 11, 2020 | 127.26 | 130.15 | 127.26 | 128.97 | 2,679,251 | +2.44(+1.93%) |
Nov 10, 2020 | 126.74 | 128.48 | 125.70 | 126.53 | 5,051,826 | -0.98(-0.77%) |
Nov 09, 2020 | 130.86 | 131.79 | 127.39 | 127.51 | 5,486,620 | +2.18(+1.74%) |
Nov 06, 2020 | 122.96 | 125.59 | 122.04 | 125.33 | 4,063,325 | +2.91(+2.38%) |
Nov 05, 2020 | 119.65 | 122.93 | 119.09 | 122.42 | 3,997,638 | +4.19(+3.54%) |
Nov 04, 2020 | 114.90 | 118.64 | 113.61 | 118.23 | 4,010,812 | +5.81(+5.17%) |
Nov 03, 2020 | 112.19 | 113.88 | 111.97 | 112.42 | 2,694,453 | +1.19(+1.07%) |
Nov 02, 2020 | 112.79 | 112.79 | 110.42 | 111.23 | 2,603,371 | -0.05(-0.04%) |
Oct 30, 2020 | 110.13 | 111.40 | 109.21 | 111.28 | 3,301,172 | +0.05(+0.04%) |
Oct 29, 2020 | 109.11 | 112.14 | 108.56 | 111.23 | 2,855,018 | +1.89(+1.73%) |
Oct 28, 2020 | 111.62 | 112.22 | 109.09 | 109.34 | 3,608,070 | -3.59(-3.18%) |
Oct 27, 2020 | 114.15 | 114.72 | 112.87 | 112.93 | 2,636,498 | -0.79(-0.69%) |
Oct 26, 2020 | 115.83 | 116.08 | 112.48 | 113.72 | 2,328,783 | -2.88(-2.47%) |
Oct 23, 2020 | 117.56 | 117.95 | 115.89 | 116.60 | 2,454,228 | -0.52(-0.44%) |
Oct 22, 2020 | 116.94 | 117.48 | 115.40 | 117.11 | 2,205,510 | -0.01(-0.01%) |
Oct 21, 2020 | 116.48 | 118.11 | 115.47 | 117.12 | 4,253,131 | +1.07(+0.92%) |
Oct 20, 2020 | 115.43 | 116.90 | 114.99 | 116.05 | 3,087,922 | +0.95(+0.82%) |
Oct 19, 2020 | 116.99 | 117.59 | 114.83 | 115.11 | 2,546,782 | -0.97(-0.83%) |
Oct 16, 2020 | 117.11 | 118.12 | 115.98 | 116.07 | 2,378,066 | -0.32(-0.27%) |
Oct 15, 2020 | 114.01 | 116.94 | 113.50 | 116.39 | 2,165,649 | +0.88(+0.76%) |
Oct 14, 2020 | 116.14 | 116.59 | 114.99 | 115.51 | 1,592,405 | -0.52(-0.45%) |
Oct 13, 2020 | 118.62 | 118.75 | 115.77 | 116.03 | 2,598,669 | -2.37(-2.00%) |
Oct 12, 2020 | 117.09 | 118.59 | 116.42 | 118.39 | 3,252,210 | +2.61(+2.25%) |
Oct 09, 2020 | 114.84 | 116.80 | 114.31 | 115.78 | 4,244,516 | +2.81(+2.48%) |
Oct 08, 2020 | 112.59 | 113.69 | 111.99 | 112.97 | 4,253,228 | +1.57(+1.41%) |
Oct 07, 2020 | 109.93 | 111.70 | 108.70 | 111.41 | 4,533,528 | +2.94(+2.71%) |
Oct 06, 2020 | 108.86 | 111.65 | 107.98 | 108.47 | 4,019,026 | -0.99(-0.91%) |
Oct 05, 2020 | 108.30 | 109.55 | 107.92 | 109.46 | 4,701,736 | +2.43(+2.27%) |
Oct 02, 2020 | 109.37 | 110.73 | 107.02 | 107.03 | 3,379,464 | -4.67(-4.19%) |
Oct 01, 2020 | 111.70 | 112.32 | 110.19 | 111.71 | 3,294,576 | +2.11(+1.93%) |
Sep 30, 2020 | 109.57 | 111.01 | 109.10 | 109.59 | 3,392,763 | +0.08(+0.08%) |
Sep 29, 2020 | 108.89 | 110.72 | 108.75 | 109.51 | 2,443,513 | -0.38(-0.35%) |
Sep 28, 2020 | 108.26 | 109.90 | 107.73 | 109.89 | 2,206,761 | +3.36(+3.15%) |
Sep 25, 2020 | 104.93 | 106.70 | 103.89 | 106.53 | 2,443,150 | +0.75(+0.71%) |
Sep 24, 2020 | 105.14 | 107.32 | 104.64 | 105.78 | 2,402,530 | +0.17(+0.16%) |
Sep 23, 2020 | 107.86 | 108.55 | 105.31 | 105.61 | 3,355,164 | -2.06(-1.92%) |
Sep 22, 2020 | 107.15 | 107.73 | 105.99 | 107.68 | 2,364,823 | +0.72(+0.68%) |
Sep 21, 2020 | 106.06 | 107.06 | 105.03 | 106.96 | 3,496,193 | -0.92(-0.85%) |
Sep 18, 2020 | 108.94 | 109.18 | 107.11 | 107.88 | 6,231,334 | -0.55(-0.50%) |
Sep 17, 2020 | 105.91 | 108.55 | 105.71 | 108.42 | 2,703,310 | -0.06(-0.06%) |
Sep 16, 2020 | 109.85 | 110.52 | 108.37 | 108.49 | 2,638,285 | -0.47(-0.43%) |
Sep 15, 2020 | 108.45 | 109.82 | 108.10 | 108.96 | 2,383,149 | +1.35(+1.26%) |
Sep 14, 2020 | 108.69 | 108.69 | 106.73 | 107.60 | 2,504,131 | +0.77(+0.72%) |
Sep 11, 2020 | 108.07 | 108.70 | 105.61 | 106.83 | 2,515,797 | -0.44(-0.41%) |
Sep 10, 2020 | 108.72 | 109.70 | 106.71 | 107.28 | 2,560,657 | -1.12(-1.03%) |
Sep 09, 2020 | 107.92 | 109.13 | 107.22 | 108.39 | 3,939,591 | +2.38(+2.24%) |
Sep 08, 2020 | 107.39 | 109.12 | 105.89 | 106.02 | 5,729,790 | -4.23(-3.84%) |
Sep 04, 2020 | 109.94 | 111.14 | 107.26 | 110.25 | 4,011,982 | +0.30(+0.27%) |
Sep 03, 2020 | 113.92 | 113.93 | 109.61 | 109.95 | 6,262,899 | -4.42(-3.87%) |
Sep 02, 2020 | 111.84 | 115.02 | 111.48 | 114.37 | 5,494,304 | +2.88(+2.59%) |