Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 182.94 | 183.10 | 175.69 | 177.54 | 2,368,373 | -4.69(-2.58%) |
Sep 29, 2021 | 183.62 | 184.35 | 181.09 | 182.23 | 1,293,523 | -0.06(-0.03%) |
Sep 28, 2021 | 189.84 | 190.64 | 181.88 | 182.29 | 1,631,325 | -8.94(-4.68%) |
Sep 27, 2021 | 190.41 | 191.74 | 189.70 | 191.24 | 872,269 | +0.59(+0.31%) |
Sep 24, 2021 | 190.57 | 191.97 | 189.90 | 190.64 | 607,335 | -0.76(-0.40%) |
Sep 23, 2021 | 187.84 | 192.28 | 187.18 | 191.40 | 1,031,603 | +4.63(+2.48%) |
Sep 22, 2021 | 186.15 | 188.07 | 184.63 | 186.77 | 1,064,830 | +3.01(+1.64%) |
Sep 21, 2021 | 186.64 | 187.40 | 183.31 | 183.77 | 1,354,318 | -1.74(-0.94%) |
Sep 20, 2021 | 188.83 | 188.96 | 182.95 | 185.51 | 1,600,385 | -7.20(-3.74%) |
Sep 17, 2021 | 193.22 | 195.59 | 191.35 | 192.71 | 1,859,627 | -1.37(-0.71%) |
Sep 16, 2021 | 194.68 | 194.91 | 192.51 | 194.08 | 783,904 | -0.07(-0.04%) |
Sep 15, 2021 | 192.15 | 195.59 | 191.38 | 194.16 | 1,009,025 | +2.00(+1.04%) |
Sep 14, 2021 | 195.23 | 196.03 | 191.80 | 192.15 | 870,320 | -2.49(-1.28%) |
Sep 13, 2021 | 195.85 | 197.11 | 192.74 | 194.64 | 915,020 | +0.12(+0.06%) |
Sep 10, 2021 | 196.68 | 197.19 | 194.11 | 194.53 | 972,512 | -0.55(-0.28%) |
Sep 09, 2021 | 194.50 | 196.64 | 193.83 | 195.07 | 589,206 | +0.10(+0.05%) |
Sep 08, 2021 | 193.03 | 195.09 | 191.96 | 194.97 | 647,782 | +1.85(+0.96%) |
Sep 07, 2021 | 196.23 | 196.28 | 191.71 | 193.12 | 888,988 | -3.17(-1.62%) |
Sep 03, 2021 | 199.08 | 199.10 | 196.14 | 196.29 | 1,405,029 | -2.55(-1.28%) |
Sep 02, 2021 | 199.77 | 200.21 | 198.18 | 198.84 | 856,766 | +0.37(+0.19%) |
Sep 01, 2021 | 200.86 | 200.90 | 197.49 | 198.48 | 1,130,192 | -2.58(-1.28%) |
Aug 31, 2021 | 199.83 | 201.21 | 196.46 | 201.06 | 1,084,600 | +1.58(+0.79%) |
Aug 30, 2021 | 201.67 | 201.67 | 199.42 | 199.47 | 522,265 | -0.49(-0.24%) |
Aug 27, 2021 | 196.54 | 200.05 | 196.48 | 199.96 | 682,416 | +3.69(+1.88%) |
Aug 26, 2021 | 196.70 | 197.63 | 195.66 | 196.27 | 661,621 | -0.70(-0.36%) |
Aug 25, 2021 | 195.82 | 198.39 | 195.24 | 196.97 | 650,003 | +2.08(+1.07%) |
Aug 24, 2021 | 193.77 | 195.45 | 193.73 | 194.88 | 495,347 | +1.20(+0.62%) |
Aug 23, 2021 | 194.32 | 195.62 | 193.30 | 193.68 | 719,663 | +0.17(+0.09%) |
Aug 20, 2021 | 191.32 | 193.77 | 190.93 | 193.51 | 557,733 | +2.69(+1.41%) |
Aug 19, 2021 | 187.04 | 191.10 | 186.22 | 190.82 | 756,908 | +2.03(+1.07%) |
Aug 18, 2021 | 192.31 | 192.30 | 188.66 | 188.79 | 772,953 | -2.35(-1.23%) |
Aug 17, 2021 | 191.86 | 191.86 | 189.99 | 191.14 | 717,435 | -2.95(-1.52%) |
Aug 16, 2021 | 192.77 | 194.09 | 190.47 | 194.09 | 545,074 | +1.13(+0.59%) |
Aug 13, 2021 | 193.32 | 194.04 | 191.31 | 192.95 | 573,032 | -0.66(-0.34%) |
Aug 12, 2021 | 194.68 | 194.68 | 192.28 | 193.62 | 684,876 | -1.44(-0.74%) |
Aug 11, 2021 | 195.13 | 197.11 | 194.56 | 195.06 | 642,428 | -0.09(-0.05%) |
Aug 10, 2021 | 193.99 | 196.61 | 193.34 | 195.15 | 794,007 | +1.55(+0.80%) |
Aug 09, 2021 | 192.40 | 194.24 | 191.17 | 193.60 | 660,365 | +1.41(+0.73%) |
Aug 06, 2021 | 191.57 | 192.75 | 190.65 | 192.19 | 691,735 | +1.55(+0.81%) |
Aug 05, 2021 | 189.85 | 190.87 | 189.15 | 190.64 | 636,789 | +2.19(+1.16%) |
Aug 04, 2021 | 187.30 | 189.58 | 185.32 | 188.44 | 750,049 | +0.15(+0.08%) |
Aug 03, 2021 | 185.64 | 188.75 | 184.20 | 188.29 | 804,949 | +3.07(+1.66%) |
Aug 02, 2021 | 184.59 | 186.91 | 183.96 | 185.22 | 930,818 | +1.87(+1.02%) |
Jul 30, 2021 | 183.04 | 184.68 | 181.70 | 183.35 | 1,661,530 | +0.19(+0.10%) |
Jul 29, 2021 | 181.38 | 183.44 | 176.03 | 183.16 | 1,432,894 | +0.99(+0.54%) |
Jul 28, 2021 | 183.33 | 183.33 | 180.77 | 182.18 | 1,109,628 | -0.49(-0.27%) |
Jul 27, 2021 | 184.31 | 184.66 | 181.14 | 182.66 | 991,442 | -2.55(-1.38%) |
Jul 26, 2021 | 185.37 | 187.25 | 183.80 | 185.21 | 1,019,667 | -1.01(-0.54%) |
Jul 23, 2021 | 185.75 | 187.31 | 184.64 | 186.22 | 608,469 | +1.78(+0.96%) |
Jul 22, 2021 | 186.21 | 186.21 | 183.43 | 184.44 | 828,053 | -1.79(-0.96%) |
Jul 21, 2021 | 185.14 | 187.19 | 184.83 | 186.23 | 812,493 | +2.77(+1.51%) |
Jul 20, 2021 | 178.16 | 183.88 | 177.62 | 183.46 | 875,927 | +6.14(+3.46%) |
Jul 19, 2021 | 180.09 | 180.76 | 175.91 | 177.32 | 1,388,505 | -5.36(-2.94%) |
Jul 16, 2021 | 184.17 | 184.40 | 182.24 | 182.68 | 2,052,426 | -0.92(-0.50%) |
Jul 15, 2021 | 181.97 | 184.58 | 181.86 | 183.60 | 957,214 | +0.66(+0.36%) |
Jul 14, 2021 | 184.85 | 185.29 | 181.08 | 182.93 | 794,475 | -1.56(-0.85%) |
Jul 13, 2021 | 189.32 | 189.63 | 182.82 | 184.49 | 1,769,453 | -5.09(-2.69%) |
Jul 12, 2021 | 184.57 | 190.76 | 184.32 | 189.59 | 1,568,594 | +5.30(+2.88%) |
Jul 09, 2021 | 181.13 | 184.68 | 180.34 | 184.29 | 1,246,855 | +5.21(+2.91%) |
Jul 08, 2021 | 180.97 | 181.26 | 178.29 | 179.08 | 1,207,991 | -4.93(-2.68%) |
Jul 07, 2021 | 183.91 | 184.21 | 181.48 | 184.01 | 928,617 | +1.13(+0.62%) |
Jul 06, 2021 | 182.43 | 183.38 | 181.28 | 182.88 | 842,770 | +0.06(+0.03%) |
Jul 02, 2021 | 180.06 | 183.25 | 179.43 | 182.81 | 1,182,095 | +3.25(+1.81%) |
Jul 01, 2021 | 178.80 | 179.83 | 177.46 | 179.56 | 773,273 | +1.77(+0.99%) |
Jun 30, 2021 | 177.38 | 178.26 | 176.75 | 177.79 | 808,670 | +0.16(+0.09%) |
Jun 29, 2021 | 178.17 | 178.64 | 176.55 | 177.63 | 647,420 | +0.49(+0.27%) |
Jun 28, 2021 | 176.92 | 177.82 | 175.03 | 177.15 | 1,229,051 | +0.48(+0.27%) |
Jun 25, 2021 | 176.17 | 177.24 | 175.41 | 176.66 | 1,193,871 | +1.41(+0.80%) |
Jun 24, 2021 | 175.00 | 175.64 | 172.02 | 175.25 | 1,011,827 | +1.44(+0.83%) |
Jun 23, 2021 | 173.82 | 174.79 | 172.99 | 173.82 | 1,308,519 | +0.47(+0.27%) |
Jun 22, 2021 | 172.77 | 173.72 | 170.89 | 173.35 | 878,071 | +0.92(+0.53%) |
Jun 21, 2021 | 167.15 | 172.50 | 166.71 | 172.43 | 915,952 | +4.38(+2.61%) |
Jun 18, 2021 | 168.39 | 170.04 | 166.84 | 168.05 | 2,316,817 | -2.59(-1.52%) |
Jun 17, 2021 | 173.48 | 174.48 | 169.10 | 170.64 | 1,505,438 | -2.58(-1.49%) |
Jun 16, 2021 | 172.06 | 173.40 | 170.88 | 173.22 | 1,445,105 | +0.55(+0.32%) |
Jun 15, 2021 | 170.81 | 173.40 | 170.51 | 172.68 | 1,549,459 | +2.32(+1.36%) |
Jun 14, 2021 | 170.29 | 170.46 | 169.43 | 170.36 | 738,526 | -0.21(-0.12%) |
Jun 11, 2021 | 169.39 | 170.78 | 169.08 | 170.57 | 848,858 | +1.95(+1.16%) |
Jun 10, 2021 | 171.34 | 171.84 | 168.24 | 168.62 | 958,218 | -2.42(-1.41%) |
Jun 09, 2021 | 172.17 | 172.76 | 170.71 | 171.04 | 753,711 | -1.30(-0.76%) |
Jun 08, 2021 | 171.88 | 173.01 | 170.23 | 172.34 | 939,977 | +0.46(+0.27%) |
Jun 07, 2021 | 171.04 | 172.46 | 170.44 | 171.88 | 1,195,217 | +0.85(+0.50%) |
Jun 04, 2021 | 168.87 | 171.20 | 168.19 | 171.03 | 796,300 | +2.60(+1.55%) |
Jun 03, 2021 | 168.93 | 170.14 | 167.89 | 168.42 | 1,138,896 | -1.19(-0.70%) |
Jun 02, 2021 | 168.46 | 169.92 | 167.18 | 169.61 | 945,797 | +1.53(+0.91%) |
Jun 01, 2021 | 170.40 | 170.43 | 167.01 | 168.08 | 779,144 | -0.20(-0.12%) |
May 28, 2021 | 167.18 | 169.19 | 167.06 | 168.28 | 1,256,564 | +1.00(+0.60%) |
May 27, 2021 | 165.86 | 167.62 | 165.24 | 167.28 | 1,391,775 | +2.37(+1.43%) |
May 26, 2021 | 165.79 | 165.79 | 163.58 | 164.91 | 977,533 | +0.09(+0.05%) |
May 25, 2021 | 165.18 | 166.11 | 164.03 | 164.83 | 967,220 | -0.41(-0.25%) |
May 24, 2021 | 169.66 | 169.66 | 162.52 | 165.23 | 1,633,051 | -3.77(-2.23%) |
May 21, 2021 | 166.97 | 169.96 | 166.66 | 169.00 | 801,655 | +1.99(+1.19%) |
May 20, 2021 | 165.86 | 168.39 | 164.24 | 167.02 | 1,081,794 | +1.83(+1.11%) |
May 19, 2021 | 162.96 | 166.14 | 160.85 | 165.19 | 2,228,782 | -0.69(-0.42%) |
May 18, 2021 | 167.97 | 168.40 | 165.84 | 165.88 | 699,841 | -2.51(-1.49%) |
May 17, 2021 | 168.70 | 168.96 | 165.88 | 168.39 | 1,003,910 | +0.35(+0.21%) |
May 14, 2021 | 166.48 | 168.59 | 166.31 | 168.04 | 772,485 | +1.99(+1.20%) |
May 13, 2021 | 162.20 | 166.82 | 161.88 | 166.05 | 1,044,533 | +3.74(+2.30%) |
May 12, 2021 | 162.85 | 166.29 | 161.93 | 162.31 | 1,656,619 | -0.19(-0.11%) |
May 11, 2021 | 165.12 | 166.21 | 161.42 | 162.50 | 1,169,692 | -4.78(-2.86%) |
May 10, 2021 | 166.74 | 168.94 | 166.39 | 167.28 | 1,489,154 | +0.86(+0.52%) |
May 07, 2021 | 165.72 | 166.59 | 164.81 | 166.42 | 832,955 | +0.70(+0.42%) |
May 06, 2021 | 164.39 | 165.73 | 161.41 | 165.72 | 1,096,818 | +2.73(+1.68%) |
May 05, 2021 | 158.87 | 164.09 | 158.87 | 162.99 | 1,278,828 | +3.05(+1.91%) |
May 04, 2021 | 160.27 | 160.62 | 158.65 | 159.94 | 1,398,459 | -0.73(-0.45%) |
May 03, 2021 | 158.48 | 161.75 | 157.68 | 160.67 | 1,071,694 | +3.07(+1.95%) |
Apr 30, 2021 | 159.07 | 159.21 | 156.31 | 157.60 | 1,505,936 | -2.30(-1.44%) |
Apr 29, 2021 | 159.05 | 160.17 | 155.96 | 159.90 | 1,524,194 | +1.86(+1.17%) |
Apr 28, 2021 | 158.34 | 158.90 | 156.18 | 158.05 | 1,574,853 | +0.73(+0.46%) |
Apr 27, 2021 | 156.72 | 157.46 | 154.99 | 157.32 | 1,175,691 | +0.05(+0.03%) |
Apr 26, 2021 | 158.07 | 159.87 | 156.77 | 157.26 | 825,025 | +0.23(+0.15%) |
Apr 23, 2021 | 154.92 | 157.67 | 154.64 | 157.03 | 936,036 | +2.88(+1.87%) |
Apr 22, 2021 | 157.70 | 157.92 | 153.97 | 154.15 | 1,075,741 | -3.45(-2.19%) |
Apr 21, 2021 | 155.57 | 157.76 | 154.99 | 157.60 | 1,130,075 | +2.33(+1.50%) |
Apr 20, 2021 | 156.38 | 156.82 | 154.13 | 155.27 | 995,184 | -0.43(-0.28%) |
Apr 19, 2021 | 156.24 | 156.77 | 154.78 | 155.70 | 1,063,927 | -0.69(-0.44%) |
Apr 16, 2021 | 157.15 | 157.15 | 154.72 | 156.38 | 1,366,190 | +0.41(+0.26%) |
Apr 15, 2021 | 155.18 | 156.18 | 154.19 | 155.97 | 942,066 | +2.14(+1.39%) |
Apr 14, 2021 | 153.15 | 155.58 | 152.96 | 153.83 | 1,363,407 | -1.77(-1.14%) |
Apr 13, 2021 | 159.46 | 160.06 | 154.99 | 155.60 | 1,622,409 | -4.89(-3.05%) |
Apr 12, 2021 | 157.96 | 160.98 | 157.32 | 160.49 | 1,345,893 | +2.61(+1.65%) |
Apr 09, 2021 | 156.44 | 159.48 | 155.32 | 157.88 | 1,242,477 | +2.72(+1.75%) |
Apr 08, 2021 | 156.41 | 156.58 | 154.96 | 155.16 | 680,413 | -0.46(-0.29%) |
Apr 07, 2021 | 155.41 | 156.48 | 154.79 | 155.62 | 666,107 | +0.34(+0.22%) |
Apr 06, 2021 | 154.19 | 155.67 | 154.15 | 155.28 | 961,091 | +0.05(+0.03%) |
Apr 05, 2021 | 154.60 | 155.74 | 152.95 | 155.22 | 778,646 | +2.23(+1.46%) |
Apr 01, 2021 | 151.69 | 153.25 | 151.32 | 152.99 | 1,131,840 | +2.08(+1.38%) |
Mar 31, 2021 | 151.42 | 153.30 | 150.53 | 150.91 | 1,604,946 | -0.55(-0.36%) |
Mar 30, 2021 | 154.23 | 155.63 | 150.93 | 151.46 | 1,322,259 | -4.18(-2.68%) |
Mar 29, 2021 | 154.46 | 156.69 | 153.90 | 155.64 | 1,267,879 | -1.02(-0.65%) |
Mar 26, 2021 | 151.86 | 156.81 | 151.43 | 156.66 | 1,359,709 | +5.33(+3.52%) |
Mar 25, 2021 | 149.91 | 151.86 | 147.63 | 151.33 | 1,395,504 | +1.55(+1.03%) |
Mar 24, 2021 | 149.10 | 150.98 | 148.88 | 149.78 | 1,214,149 | +1.56(+1.05%) |
Mar 23, 2021 | 150.54 | 151.02 | 147.84 | 148.22 | 1,267,193 | -3.27(-2.16%) |
Mar 22, 2021 | 151.29 | 152.28 | 150.39 | 151.50 | 1,156,154 | +0.36(+0.24%) |
Mar 19, 2021 | 150.98 | 152.66 | 150.15 | 151.13 | 3,231,213 | -0.02(-0.01%) |
Mar 18, 2021 | 154.34 | 154.71 | 150.65 | 151.15 | 1,332,179 | -2.51(-1.63%) |
Mar 17, 2021 | 150.84 | 153.76 | 150.45 | 153.66 | 1,856,980 | +2.25(+1.49%) |
Mar 16, 2021 | 153.03 | 153.23 | 150.50 | 151.41 | 992,364 | -1.16(-0.76%) |
Mar 15, 2021 | 152.06 | 152.68 | 149.59 | 152.57 | 1,146,370 | +0.74(+0.49%) |
Mar 12, 2021 | 151.94 | 153.59 | 150.96 | 151.83 | 1,035,600 | -0.38(-0.25%) |
Mar 11, 2021 | 153.93 | 155.28 | 151.39 | 152.21 | 1,635,825 | -1.28(-0.83%) |
Mar 10, 2021 | 153.64 | 154.70 | 149.61 | 153.48 | 1,623,809 | -0.63(-0.41%) |
Mar 09, 2021 | 153.17 | 156.99 | 151.79 | 154.11 | 2,004,156 | +2.47(+1.63%) |
Mar 08, 2021 | 151.64 | 154.14 | 150.73 | 151.64 | 1,430,619 | +0.70(+0.46%) |
Mar 05, 2021 | 144.93 | 151.28 | 142.21 | 150.94 | 2,110,790 | +8.02(+5.61%) |
Mar 04, 2021 | 147.76 | 148.43 | 140.61 | 142.91 | 1,460,074 | -5.30(-3.57%) |
Mar 03, 2021 | 148.11 | 151.22 | 147.52 | 148.21 | 1,832,863 | -0.06(-0.04%) |
Mar 02, 2021 | 147.57 | 152.99 | 146.48 | 148.27 | 1,614,116 | +1.25(+0.85%) |
Mar 01, 2021 | 143.74 | 148.05 | 143.40 | 147.02 | 1,305,398 | +5.31(+3.75%) |
Feb 26, 2021 | 140.60 | 142.84 | 139.73 | 141.71 | 1,787,672 | +1.12(+0.80%) |
Feb 25, 2021 | 145.65 | 146.45 | 140.45 | 140.59 | 1,313,663 | -4.69(-3.23%) |
Feb 24, 2021 | 141.66 | 145.62 | 140.75 | 145.28 | 1,525,669 | +4.05(+2.87%) |
Feb 23, 2021 | 141.03 | 141.83 | 137.91 | 141.24 | 1,379,188 | -0.32(-0.23%) |
Feb 22, 2021 | 141.63 | 142.36 | 140.56 | 141.56 | 1,082,323 | -0.70(-0.49%) |
Feb 19, 2021 | 140.17 | 143.40 | 140.17 | 142.26 | 928,619 | +2.42(+1.73%) |
Feb 18, 2021 | 141.83 | 142.57 | 139.28 | 139.84 | 1,149,138 | -2.83(-1.98%) |
Feb 17, 2021 | 141.81 | 143.20 | 141.09 | 142.67 | 862,450 | +0.02(+0.01%) |
Feb 16, 2021 | 143.53 | 143.67 | 142.43 | 142.65 | 1,232,950 | +0.03(+0.02%) |
Feb 12, 2021 | 143.37 | 144.42 | 142.07 | 142.63 | 856,764 | -0.01(-0.01%) |
Feb 11, 2021 | 143.60 | 143.92 | 141.92 | 142.63 | 964,479 | -0.81(-0.57%) |
Feb 10, 2021 | 145.60 | 145.82 | 142.77 | 143.45 | 1,576,805 | -0.88(-0.61%) |
Feb 09, 2021 | 142.14 | 144.78 | 141.80 | 144.33 | 1,479,309 | +1.53(+1.07%) |
Feb 08, 2021 | 140.54 | 143.12 | 139.82 | 142.80 | 1,082,688 | +3.09(+2.21%) |
Feb 05, 2021 | 141.10 | 142.48 | 139.41 | 139.72 | 986,057 | -0.59(-0.42%) |
Feb 04, 2021 | 139.51 | 141.52 | 138.27 | 140.31 | 1,135,355 | +1.70(+1.22%) |
Feb 03, 2021 | 137.20 | 138.72 | 135.37 | 138.61 | 1,643,148 | +1.04(+0.76%) |
Feb 02, 2021 | 137.43 | 138.11 | 136.60 | 137.57 | 1,424,326 | +1.15(+0.85%) |
Feb 01, 2021 | 138.95 | 139.07 | 135.09 | 136.42 | 1,420,739 | -0.34(-0.25%) |
Jan 29, 2021 | 139.52 | 140.70 | 134.77 | 136.76 | 1,579,431 | -5.21(-3.67%) |
Jan 28, 2021 | 140.77 | 147.70 | 139.73 | 141.97 | 1,839,372 | +5.19(+3.80%) |
Jan 27, 2021 | 138.70 | 140.95 | 136.53 | 136.78 | 1,782,583 | -3.58(-2.55%) |
Jan 26, 2021 | 138.42 | 140.98 | 137.66 | 140.36 | 1,403,049 | +3.14(+2.29%) |
Jan 25, 2021 | 136.31 | 137.85 | 135.30 | 137.22 | 1,258,422 | +0.70(+0.51%) |
Jan 22, 2021 | 136.80 | 137.16 | 135.28 | 136.53 | 1,235,947 | -0.38(-0.27%) |
Jan 21, 2021 | 139.44 | 139.52 | 136.83 | 136.90 | 1,293,338 | -2.53(-1.82%) |
Jan 20, 2021 | 138.85 | 140.82 | 138.14 | 139.44 | 1,046,897 | +0.93(+0.67%) |
Jan 19, 2021 | 138.17 | 139.05 | 136.74 | 138.51 | 1,225,841 | +1.80(+1.32%) |
Jan 15, 2021 | 137.68 | 138.60 | 135.83 | 136.71 | 3,330,719 | -1.84(-1.33%) |
Jan 14, 2021 | 137.72 | 138.91 | 136.59 | 138.55 | 1,189,167 | +1.16(+0.85%) |
Jan 13, 2021 | 138.40 | 138.65 | 134.69 | 137.39 | 1,370,742 | -0.97(-0.70%) |
Jan 12, 2021 | 136.80 | 139.56 | 136.35 | 138.36 | 1,080,923 | +2.56(+1.89%) |
Jan 11, 2021 | 135.00 | 138.91 | 133.19 | 135.80 | 1,126,538 | +0.75(+0.56%) |
Jan 08, 2021 | 135.42 | 137.57 | 132.92 | 135.05 | 1,347,962 | -0.03(-0.02%) |
Jan 07, 2021 | 133.35 | 135.45 | 132.99 | 135.07 | 923,800 | +2.64(+1.99%) |
Jan 06, 2021 | 131.53 | 134.65 | 130.63 | 132.44 | 1,630,107 | +2.13(+1.64%) |
Jan 05, 2021 | 128.97 | 130.84 | 128.52 | 130.30 | 1,066,978 | +1.22(+0.95%) |
Jan 04, 2021 | 133.07 | 133.31 | 127.44 | 129.08 | 1,658,873 | -3.23(-2.44%) |
Dec 31, 2020 | 132.31 | 132.31 | 132.31 | 645,525 | +1.58(+1.21%) | |
Dec 30, 2020 | 130.14 | 131.84 | 130.00 | 130.73 | 645,525 | +1.05(+0.81%) |
Dec 29, 2020 | 130.21 | 132.70 | 128.90 | 129.68 | 654,603 | +0.28(+0.22%) |
Dec 28, 2020 | 130.15 | 130.96 | 129.30 | 129.40 | 760,327 | -0.19(-0.15%) |
Dec 24, 2020 | 130.11 | 130.11 | 128.68 | 129.59 | 424,148 | +0.38(+0.30%) |
Dec 23, 2020 | 130.19 | 130.49 | 129.13 | 129.21 | 823,554 | +0.37(+0.28%) |
Dec 22, 2020 | 129.93 | 130.56 | 128.09 | 128.84 | 1,225,365 | -1.08(-0.83%) |
Dec 21, 2020 | 129.84 | 130.36 | 127.20 | 129.93 | 1,158,526 | -1.56(-1.18%) |
Dec 18, 2020 | 132.24 | 132.31 | 130.23 | 131.48 | 2,245,117 | -0.75(-0.57%) |
Dec 17, 2020 | 131.80 | 132.58 | 131.11 | 132.23 | 1,068,771 | +0.76(+0.58%) |
Dec 16, 2020 | 130.23 | 132.55 | 130.23 | 131.47 | 1,253,972 | +0.50(+0.38%) |
Dec 15, 2020 | 130.14 | 132.02 | 129.24 | 130.97 | 1,327,315 | +1.75(+1.35%) |
Dec 14, 2020 | 132.09 | 133.70 | 129.04 | 129.23 | 1,737,666 | -2.39(-1.81%) |
Dec 11, 2020 | 128.51 | 131.86 | 126.62 | 131.61 | 1,331,387 | +1.87(+1.44%) |
Dec 10, 2020 | 129.71 | 131.29 | 128.13 | 129.75 | 1,314,564 | -1.94(-1.47%) |
Dec 09, 2020 | 133.19 | 133.84 | 129.93 | 131.68 | 1,112,599 | -1.39(-1.04%) |
Dec 08, 2020 | 131.46 | 134.08 | 130.84 | 133.07 | 862,513 | +1.62(+1.24%) |
Dec 07, 2020 | 131.43 | 133.32 | 130.35 | 131.45 | 1,376,210 | -1.07(-0.81%) |
Dec 04, 2020 | 129.72 | 133.13 | 129.46 | 132.52 | 1,117,872 | +2.14(+1.64%) |
Dec 03, 2020 | 127.06 | 131.18 | 126.67 | 130.38 | 1,117,233 | +3.09(+2.43%) |
Dec 02, 2020 | 125.76 | 127.64 | 125.55 | 127.29 | 1,163,214 | +0.88(+0.69%) |
Dec 01, 2020 | 126.87 | 127.79 | 125.44 | 126.41 | 1,103,634 | +1.82(+1.46%) |
Nov 30, 2020 | 125.92 | 126.50 | 123.63 | 124.59 | 1,315,193 | -1.93(-1.52%) |
Nov 27, 2020 | 126.12 | 127.55 | 125.11 | 126.52 | 470,768 | +0.51(+0.41%) |
Nov 25, 2020 | 124.33 | 126.47 | 123.51 | 126.01 | 823,901 | +0.96(+0.76%) |
Nov 24, 2020 | 122.26 | 125.18 | 121.33 | 125.05 | 1,246,108 | +3.97(+3.28%) |
Nov 23, 2020 | 120.76 | 122.14 | 120.20 | 121.08 | 782,415 | +1.66(+1.39%) |
Nov 20, 2020 | 121.01 | 121.36 | 119.31 | 119.42 | 839,670 | -1.80(-1.48%) |
Nov 19, 2020 | 119.00 | 121.41 | 117.29 | 121.22 | 845,712 | -0.23(-0.19%) |
Nov 18, 2020 | 122.56 | 123.78 | 121.34 | 121.45 | 826,756 | -1.51(-1.23%) |
Nov 17, 2020 | 124.03 | 126.06 | 122.10 | 122.96 | 1,074,325 | -2.02(-1.61%) |
Nov 16, 2020 | 123.74 | 125.05 | 122.53 | 124.98 | 969,617 | +2.97(+2.44%) |
Nov 13, 2020 | 120.13 | 122.40 | 119.82 | 122.00 | 747,819 | +2.52(+2.11%) |
Nov 12, 2020 | 121.42 | 121.93 | 118.15 | 119.48 | 933,992 | -2.55(-2.09%) |
Nov 11, 2020 | 119.08 | 122.40 | 118.93 | 122.03 | 1,677,363 | +3.09(+2.60%) |
Nov 10, 2020 | 119.09 | 119.34 | 115.60 | 118.94 | 1,428,425 | -0.11(-0.09%) |
Nov 09, 2020 | 122.22 | 123.55 | 118.29 | 119.05 | 1,945,036 | +2.86(+2.46%) |
Nov 06, 2020 | 120.82 | 120.82 | 115.84 | 116.19 | 1,019,345 | -3.16(-2.65%) |
Nov 05, 2020 | 120.34 | 121.64 | 118.16 | 119.36 | 1,006,063 | +1.36(+1.16%) |
Nov 04, 2020 | 114.57 | 119.53 | 113.76 | 117.99 | 1,447,821 | +3.18(+2.77%) |
Nov 03, 2020 | 114.12 | 115.61 | 113.50 | 114.81 | 1,254,364 | +2.76(+2.47%) |
Nov 02, 2020 | 111.87 | 114.11 | 111.00 | 112.05 | 1,463,971 | +2.01(+1.82%) |
Oct 30, 2020 | 112.53 | 114.69 | 108.55 | 110.04 | 2,035,582 | -4.15(-3.64%) |
Oct 29, 2020 | 118.60 | 118.60 | 111.87 | 114.19 | 2,286,858 | -4.95(-4.16%) |
Oct 28, 2020 | 121.27 | 122.53 | 118.32 | 119.15 | 1,521,443 | -4.48(-3.63%) |
Oct 27, 2020 | 126.56 | 126.57 | 123.57 | 123.63 | 1,203,885 | -2.37(-1.88%) |
Oct 26, 2020 | 126.98 | 127.37 | 124.06 | 126.00 | 1,069,152 | -2.67(-2.07%) |
Oct 23, 2020 | 128.43 | 128.73 | 126.97 | 128.67 | 1,061,357 | +1.51(+1.19%) |
Oct 22, 2020 | 127.05 | 127.45 | 125.43 | 127.16 | 689,248 | +0.35(+0.27%) |
Oct 21, 2020 | 126.94 | 128.73 | 126.48 | 126.81 | 877,228 | -0.68(-0.53%) |
Oct 20, 2020 | 126.78 | 128.97 | 126.78 | 127.49 | 1,197,918 | +2.15(+1.71%) |
Oct 19, 2020 | 128.50 | 129.35 | 125.09 | 125.34 | 1,715,817 | -2.40(-1.88%) |
Oct 16, 2020 | 128.06 | 129.19 | 127.39 | 127.74 | 2,533,169 | +0.12(+0.10%) |
Oct 15, 2020 | 124.42 | 127.69 | 123.77 | 127.62 | 1,332,731 | +1.95(+1.55%) |
Oct 14, 2020 | 126.01 | 127.48 | 125.55 | 125.67 | 1,351,928 | +0.41(+0.33%) |
Oct 13, 2020 | 124.32 | 126.09 | 123.60 | 125.26 | 1,373,346 | +0.95(+0.76%) |
Oct 12, 2020 | 123.89 | 125.52 | 123.55 | 124.32 | 1,369,471 | +0.77(+0.62%) |
Oct 09, 2020 | 122.58 | 123.81 | 122.20 | 123.55 | 1,054,796 | +1.20(+0.98%) |
Oct 08, 2020 | 120.62 | 122.37 | 119.23 | 122.35 | 1,020,896 | +3.13(+2.62%) |
Oct 07, 2020 | 117.32 | 119.61 | 117.32 | 119.22 | 972,869 | +2.92(+2.51%) |
Oct 06, 2020 | 116.55 | 119.11 | 115.32 | 116.31 | 1,075,065 | +0.31(+0.27%) |
Oct 05, 2020 | 113.24 | 116.11 | 113.18 | 115.99 | 1,125,981 | +3.84(+3.42%) |
Oct 02, 2020 | 110.19 | 113.01 | 109.39 | 112.15 | 1,491,264 | +0.91(+0.82%) |