Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 190.73 | 191.28 | 190.15 | 190.56 | 34,901 | +0.03(+0.02%) |
Oct 28, 2021 | 190.04 | 190.72 | 189.62 | 190.53 | 43,829 | +1.75(+0.93%) |
Oct 27, 2021 | 192.49 | 192.67 | 188.73 | 188.78 | 60,451 | -5.38(-2.77%) |
Oct 26, 2021 | 195.11 | 194.16 | 194.16 | 68,728 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.17 | 195.17 | 193.81 | 194.20 | 44,359 | +0.26(+0.13%) |
Oct 22, 2021 | 192.15 | 194.07 | 192.15 | 193.94 | 35,299 | +2.38(+1.24%) |
Oct 21, 2021 | 192.32 | 192.33 | 190.57 | 191.56 | 41,194 | -0.62(-0.32%) |
Oct 20, 2021 | 191.29 | 192.30 | 190.53 | 192.18 | 42,406 | +0.94(+0.49%) |
Oct 19, 2021 | 190.43 | 191.25 | 189.56 | 191.25 | 106,268 | +1.85(+0.98%) |
Oct 18, 2021 | 188.57 | 190.00 | 188.00 | 189.40 | 49,526 | +0.64(+0.34%) |
Oct 15, 2021 | 187.30 | 189.65 | 187.11 | 188.76 | 58,312 | +3.47(+1.87%) |
Oct 14, 2021 | 184.40 | 185.35 | 182.91 | 185.29 | 84,102 | +3.08(+1.69%) |
Oct 13, 2021 | 183.56 | 183.56 | 180.34 | 182.21 | 56,492 | -1.08(-0.59%) |
Oct 12, 2021 | 183.73 | 184.51 | 182.75 | 183.28 | 69,590 | -0.47(-0.25%) |
Oct 11, 2021 | 186.64 | 187.51 | 183.69 | 183.75 | 52,326 | -2.48(-1.33%) |
Oct 08, 2021 | 185.61 | 187.09 | 185.61 | 186.23 | 39,778 | +0.79(+0.43%) |
Oct 07, 2021 | 185.74 | 187.18 | 185.19 | 185.44 | 52,867 | +1.56(+0.85%) |
Oct 06, 2021 | 181.90 | 183.99 | 180.65 | 183.88 | 95,493 | +0.29(+0.16%) |
Oct 05, 2021 | 182.27 | 184.65 | 181.23 | 183.59 | 103,082 | +2.67(+1.48%) |
Oct 04, 2021 | 182.81 | 184.18 | 180.12 | 180.92 | 229,554 | -2.19(-1.20%) |
Oct 01, 2021 | 180.00 | 183.95 | 179.41 | 183.11 | 67,325 | +3.59(+2.00%) |
Sep 30, 2021 | 183.28 | 183.32 | 179.50 | 179.52 | 118,411 | -3.00(-1.65%) |
Sep 29, 2021 | 182.78 | 183.25 | 181.77 | 182.53 | 77,464 | +0.26(+0.14%) |
Sep 28, 2021 | 185.20 | 185.51 | 181.93 | 182.27 | 114,242 | -3.21(-1.73%) |
Sep 27, 2021 | 184.30 | 185.88 | 184.30 | 185.48 | 69,070 | +2.32(+1.27%) |
Sep 24, 2021 | 181.71 | 183.60 | 181.71 | 183.16 | 34,946 | +1.26(+0.69%) |
Sep 23, 2021 | 178.81 | 182.45 | 178.81 | 181.90 | 49,938 | +5.15(+2.91%) |
Sep 22, 2021 | 175.87 | 177.97 | 175.87 | 176.75 | 38,886 | +2.78(+1.60%) |
Sep 21, 2021 | 175.14 | 175.66 | 173.32 | 173.97 | 121,750 | -0.02(-0.01%) |
Sep 20, 2021 | 174.08 | 174.51 | 171.40 | 173.99 | 115,158 | -4.35(-2.44%) |
Sep 17, 2021 | 179.17 | 179.52 | 177.87 | 178.34 | 39,461 | -0.81(-0.45%) |
Sep 16, 2021 | 180.34 | 180.84 | 178.49 | 179.15 | 42,274 | -0.25(-0.14%) |
Sep 15, 2021 | 177.69 | 179.89 | 177.45 | 179.40 | 51,174 | +1.67(+0.94%) |
Sep 14, 2021 | 180.51 | 181.21 | 177.15 | 177.72 | 68,356 | -2.32(-1.29%) |
Sep 13, 2021 | 179.68 | 180.07 | 178.80 | 180.04 | 50,436 | +1.72(+0.96%) |
Sep 10, 2021 | 181.00 | 181.00 | 178.27 | 178.32 | 77,485 | -1.42(-0.79%) |
Sep 09, 2021 | 179.37 | 181.38 | 179.00 | 179.75 | 38,053 | +0.47(+0.26%) |
Sep 08, 2021 | 179.29 | 180.09 | 178.36 | 179.27 | 47,930 | -0.40(-0.22%) |
Sep 07, 2021 | 180.75 | 181.38 | 179.65 | 179.67 | 53,701 | -0.63(-0.35%) |
Sep 03, 2021 | 180.82 | 181.03 | 180.04 | 180.30 | 26,697 | -0.60(-0.33%) |
Sep 02, 2021 | 181.68 | 181.68 | 180.39 | 180.90 | 36,093 | -0.26(-0.14%) |
Sep 01, 2021 | 182.18 | 182.18 | 180.56 | 181.16 | 81,209 | -0.80(-0.44%) |
Aug 31, 2021 | 182.72 | 183.52 | 181.62 | 181.95 | 58,201 | -0.54(-0.30%) |
Aug 30, 2021 | 185.48 | 185.48 | 182.44 | 182.50 | 83,047 | -2.71(-1.46%) |
Aug 27, 2021 | 182.86 | 185.28 | 182.86 | 185.20 | 97,092 | +2.52(+1.38%) |
Aug 26, 2021 | 184.29 | 184.56 | 182.45 | 182.69 | 72,598 | -1.02(-0.55%) |
Aug 25, 2021 | 182.31 | 184.69 | 182.16 | 183.70 | 44,799 | +1.89(+1.04%) |
Aug 24, 2021 | 180.98 | 182.10 | 180.98 | 181.81 | 29,756 | +1.43(+0.79%) |
Aug 23, 2021 | 179.81 | 180.93 | 179.81 | 180.38 | 34,576 | +1.89(+1.06%) |
Aug 20, 2021 | 177.67 | 178.63 | 176.96 | 178.49 | 163,414 | +1.22(+0.69%) |
Aug 19, 2021 | 176.62 | 178.66 | 176.34 | 177.28 | 94,400 | -1.74(-0.97%) |
Aug 18, 2021 | 180.39 | 181.72 | 178.88 | 179.02 | 88,682 | -2.21(-1.22%) |
Aug 17, 2021 | 181.96 | 182.52 | 179.55 | 181.22 | 51,970 | -1.80(-0.98%) |
Aug 16, 2021 | 182.01 | 183.02 | 180.50 | 183.02 | 50,999 | -0.33(-0.18%) |
Aug 13, 2021 | 184.78 | 184.78 | 182.92 | 183.35 | 41,539 | -1.17(-0.63%) |
Aug 12, 2021 | 184.84 | 184.84 | 183.48 | 184.52 | 51,003 | -0.06(-0.03%) |
Aug 11, 2021 | 183.57 | 184.58 | 182.94 | 184.58 | 84,273 | +1.44(+0.79%) |
Aug 10, 2021 | 181.98 | 183.43 | 181.63 | 183.13 | 246,025 | +1.25(+0.68%) |
Aug 09, 2021 | 181.76 | 182.54 | 180.70 | 181.89 | 48,586 | +0.01(+0.00%) |
Aug 06, 2021 | 180.31 | 182.36 | 180.31 | 181.88 | 96,552 | +3.22(+1.80%) |
Aug 05, 2021 | 177.24 | 178.68 | 177.24 | 178.66 | 73,598 | +2.37(+1.34%) |
Aug 04, 2021 | 175.58 | 177.53 | 175.54 | 176.29 | 88,639 | -0.71(-0.40%) |
Aug 03, 2021 | 176.85 | 177.15 | 173.96 | 177.00 | 62,782 | +0.98(+0.56%) |
Aug 02, 2021 | 177.75 | 179.71 | 175.85 | 176.02 | 102,957 | -1.04(-0.59%) |
Jul 30, 2021 | 177.90 | 179.08 | 176.75 | 177.06 | 68,739 | -1.43(-0.80%) |
Jul 29, 2021 | 177.95 | 179.38 | 177.20 | 178.48 | 61,408 | +1.92(+1.09%) |
Jul 28, 2021 | 177.35 | 177.50 | 175.79 | 176.56 | 75,906 | -0.30(-0.17%) |
Jul 27, 2021 | 175.77 | 177.59 | 175.46 | 176.86 | 123,327 | -0.29(-0.17%) |
Jul 26, 2021 | 175.72 | 177.12 | 175.72 | 177.15 | 117,032 | +0.97(+0.55%) |
Jul 23, 2021 | 176.49 | 177.44 | 175.72 | 176.18 | 91,969 | +0.97(+0.55%) |
Jul 22, 2021 | 176.50 | 176.51 | 174.15 | 175.22 | 122,187 | -1.33(-0.75%) |
Jul 21, 2021 | 175.04 | 177.24 | 174.63 | 176.54 | 114,404 | +2.93(+1.69%) |
Jul 20, 2021 | 169.28 | 174.62 | 169.02 | 173.62 | 115,844 | +4.17(+2.46%) |
Jul 19, 2021 | 170.97 | 171.38 | 168.59 | 169.45 | 182,527 | -5.48(-3.13%) |
Jul 16, 2021 | 178.66 | 178.66 | 174.63 | 174.93 | 48,426 | -2.59(-1.46%) |
Jul 15, 2021 | 175.31 | 178.37 | 175.31 | 177.52 | 113,814 | +0.76(+0.43%) |
Jul 14, 2021 | 177.24 | 177.98 | 174.94 | 176.76 | 206,809 | -0.30(-0.17%) |
Jul 13, 2021 | 178.08 | 178.08 | 176.48 | 177.07 | 69,312 | -1.40(-0.78%) |
Jul 12, 2021 | 175.81 | 178.66 | 175.41 | 178.47 | 82,355 | +1.96(+1.11%) |
Jul 09, 2021 | 174.17 | 176.64 | 174.12 | 176.51 | 54,790 | +4.63(+2.69%) |
Jul 08, 2021 | 171.61 | 173.17 | 170.96 | 171.88 | 98,281 | -3.20(-1.83%) |
Jul 07, 2021 | 174.51 | 175.45 | 173.59 | 175.08 | 57,912 | -0.06(-0.03%) |
Jul 06, 2021 | 177.38 | 177.38 | 174.12 | 175.14 | 53,808 | -2.44(-1.38%) |
Jul 02, 2021 | 177.32 | 177.73 | 176.87 | 177.58 | 41,842 | +0.22(+0.12%) |
Jul 01, 2021 | 176.65 | 177.36 | 176.15 | 177.36 | 65,120 | +1.33(+0.76%) |
Jun 30, 2021 | 175.15 | 176.40 | 175.10 | 176.03 | 127,052 | +0.37(+0.21%) |
Jun 29, 2021 | 177.01 | 177.51 | 175.25 | 175.66 | 117,109 | -0.45(-0.25%) |
Jun 28, 2021 | 177.49 | 177.49 | 175.14 | 176.11 | 53,388 | -1.80(-1.01%) |
Jun 25, 2021 | 176.86 | 178.17 | 175.96 | 177.90 | 55,130 | +2.06(+1.17%) |
Jun 24, 2021 | 175.14 | 176.18 | 174.36 | 175.84 | 70,929 | +1.97(+1.13%) |
Jun 23, 2021 | 173.93 | 174.56 | 173.57 | 173.88 | 92,750 | +0.53(+0.31%) |
Jun 22, 2021 | 173.08 | 174.00 | 171.49 | 173.34 | 101,051 | +0.56(+0.32%) |
Jun 21, 2021 | 170.06 | 172.91 | 170.03 | 172.78 | 85,525 | +4.04(+2.39%) |
Jun 18, 2021 | 170.44 | 170.62 | 168.68 | 168.74 | 136,809 | -3.68(-2.13%) |
Jun 17, 2021 | 177.33 | 177.33 | 171.81 | 172.42 | 92,841 | -4.20(-2.38%) |
Jun 16, 2021 | 176.59 | 177.38 | 174.40 | 176.62 | 55,029 | -0.17(-0.10%) |
Jun 15, 2021 | 176.70 | 177.38 | 175.66 | 176.79 | 189,264 | +0.52(+0.30%) |
Jun 14, 2021 | 177.56 | 177.74 | 175.42 | 176.27 | 96,435 | -1.59(-0.89%) |
Jun 11, 2021 | 177.14 | 177.97 | 177.06 | 177.86 | 74,405 | +0.96(+0.54%) |
Jun 10, 2021 | 179.78 | 180.26 | 176.68 | 176.90 | 55,839 | -1.57(-0.88%) |
Jun 09, 2021 | 179.49 | 179.51 | 178.47 | 178.47 | 39,627 | -1.77(-0.98%) |
Jun 08, 2021 | 179.66 | 180.71 | 178.48 | 180.24 | 52,203 | -0.13(-0.07%) |
Jun 07, 2021 | 181.49 | 181.50 | 180.10 | 180.38 | 86,610 | -0.54(-0.30%) |
Jun 04, 2021 | 180.94 | 180.98 | 179.39 | 180.92 | 112,193 | +0.50(+0.28%) |
Jun 03, 2021 | 179.58 | 181.33 | 179.58 | 180.41 | 419,468 | +0.20(+0.11%) |
Jun 02, 2021 | 180.17 | 180.86 | 179.59 | 180.21 | 91,979 | +0.68(+0.38%) |
Jun 01, 2021 | 180.44 | 180.87 | 179.30 | 179.53 | 108,761 | +0.91(+0.51%) |
May 28, 2021 | 178.99 | 178.99 | 177.54 | 178.62 | 81,328 | +0.08(+0.04%) |
May 27, 2021 | 178.58 | 178.92 | 177.50 | 178.54 | 71,976 | +1.65(+0.93%) |
May 26, 2021 | 177.17 | 177.56 | 175.94 | 176.90 | 567,575 | +0.42(+0.24%) |
May 25, 2021 | 178.78 | 179.72 | 176.30 | 176.48 | 98,510 | -1.67(-0.94%) |
May 24, 2021 | 178.19 | 178.60 | 177.27 | 178.15 | 272,595 | +1.06(+0.60%) |
May 21, 2021 | 176.20 | 178.08 | 176.20 | 177.08 | 183,618 | +1.74(+0.99%) |
May 20, 2021 | 174.94 | 176.32 | 174.04 | 175.35 | 497,931 | +0.50(+0.29%) |
May 19, 2021 | 173.57 | 174.91 | 172.10 | 174.85 | 100,075 | -1.15(-0.65%) |
May 18, 2021 | 178.52 | 178.77 | 175.91 | 175.99 | 81,131 | -2.40(-1.34%) |
May 17, 2021 | 177.78 | 178.50 | 176.70 | 178.39 | 44,687 | +0.36(+0.20%) |
May 14, 2021 | 176.37 | 178.29 | 175.99 | 178.03 | 77,311 | +2.87(+1.64%) |
May 13, 2021 | 172.01 | 176.01 | 172.01 | 175.16 | 111,513 | +3.28(+1.91%) |
May 12, 2021 | 175.78 | 176.54 | 171.54 | 171.88 | 144,022 | -2.96(-1.69%) |
May 11, 2021 | 175.02 | 176.88 | 173.98 | 174.84 | 104,017 | -2.17(-1.23%) |
May 10, 2021 | 179.32 | 179.93 | 176.92 | 177.01 | 266,416 | -1.37(-0.77%) |
May 07, 2021 | 175.99 | 178.47 | 175.99 | 178.37 | 1,407,033 | +0.86(+0.49%) |
May 06, 2021 | 176.13 | 177.51 | 174.58 | 177.51 | 1,160,268 | +2.17(+1.24%) |
May 05, 2021 | 175.59 | 176.21 | 174.20 | 175.34 | 65,015 | +0.83(+0.48%) |
May 04, 2021 | 173.03 | 174.61 | 171.50 | 174.50 | 64,528 | +0.88(+0.51%) |
May 03, 2021 | 174.78 | 174.97 | 173.50 | 173.62 | 28,383 | +0.33(+0.19%) |
Apr 30, 2021 | 174.34 | 174.34 | 173.02 | 173.29 | 24,778 | -2.20(-1.25%) |
Apr 29, 2021 | 174.33 | 175.73 | 173.60 | 175.49 | 35,788 | +2.42(+1.40%) |
Apr 28, 2021 | 172.64 | 173.40 | 172.64 | 173.07 | 35,238 | +1.01(+0.58%) |
Apr 27, 2021 | 171.01 | 172.12 | 170.65 | 172.07 | 26,292 | +1.38(+0.81%) |
Apr 26, 2021 | 170.38 | 172.11 | 170.38 | 170.68 | 34,135 | +0.90(+0.53%) |
Apr 23, 2021 | 166.45 | 170.43 | 166.45 | 169.78 | 16,765 | +3.42(+2.06%) |
Apr 22, 2021 | 168.10 | 168.48 | 166.02 | 166.36 | 20,411 | -1.42(-0.85%) |
Apr 21, 2021 | 164.95 | 167.86 | 164.95 | 167.78 | 31,382 | +2.49(+1.50%) |
Apr 20, 2021 | 167.63 | 167.63 | 164.69 | 165.30 | 73,037 | -3.59(-2.12%) |
Apr 19, 2021 | 169.23 | 169.56 | 168.53 | 168.88 | 73,261 | -0.44(-0.26%) |
Apr 16, 2021 | 169.86 | 169.86 | 168.46 | 169.32 | 22,564 | +0.95(+0.56%) |
Apr 15, 2021 | 169.06 | 169.06 | 166.92 | 168.37 | 32,675 | +0.27(+0.16%) |
Apr 14, 2021 | 166.62 | 169.27 | 166.40 | 168.10 | 34,333 | +1.13(+0.68%) |
Apr 13, 2021 | 168.15 | 168.15 | 166.32 | 166.97 | 39,941 | -1.79(-1.06%) |
Apr 12, 2021 | 168.14 | 168.80 | 167.98 | 168.77 | 30,224 | +0.53(+0.32%) |
Apr 09, 2021 | 167.93 | 168.24 | 167.23 | 168.24 | 40,067 | +1.37(+0.82%) |
Apr 08, 2021 | 166.24 | 167.06 | 165.16 | 166.87 | 41,416 | +0.52(+0.31%) |
Apr 07, 2021 | 165.98 | 166.77 | 165.51 | 166.35 | 37,920 | +0.63(+0.38%) |
Apr 06, 2021 | 165.75 | 166.15 | 165.02 | 165.72 | 45,672 | -0.27(-0.17%) |
Apr 05, 2021 | 166.54 | 166.85 | 165.58 | 166.00 | 58,745 | +1.31(+0.79%) |
Apr 01, 2021 | 162.36 | 164.75 | 162.36 | 164.69 | 45,128 | +2.26(+1.39%) |
Mar 31, 2021 | 163.15 | 163.75 | 162.38 | 162.43 | 81,656 | -0.85(-0.52%) |
Mar 30, 2021 | 163.10 | 164.16 | 162.94 | 163.28 | 66,775 | +1.00(+0.61%) |
Mar 29, 2021 | 162.61 | 163.34 | 160.90 | 162.29 | 112,464 | -2.20(-1.34%) |
Mar 26, 2021 | 163.26 | 164.57 | 162.14 | 164.49 | 51,771 | +3.02(+1.87%) |
Mar 25, 2021 | 158.93 | 161.77 | 157.65 | 161.47 | 172,319 | +2.30(+1.45%) |
Mar 24, 2021 | 159.51 | 161.75 | 159.17 | 159.17 | 93,327 | +0.53(+0.33%) |
Mar 23, 2021 | 160.48 | 161.05 | 158.21 | 158.64 | 73,945 | -2.42(-1.50%) |
Mar 22, 2021 | 161.91 | 162.11 | 160.80 | 161.06 | 36,806 | -1.88(-1.15%) |
Mar 19, 2021 | 164.47 | 164.47 | 161.93 | 162.94 | 63,364 | -2.76(-1.67%) |
Mar 18, 2021 | 167.25 | 169.03 | 165.35 | 165.71 | 148,911 | -0.13(-0.08%) |
Mar 17, 2021 | 166.07 | 166.67 | 164.47 | 165.84 | 46,097 | +0.80(+0.49%) |
Mar 16, 2021 | 165.88 | 165.88 | 164.23 | 165.03 | 32,878 | -1.33(-0.80%) |
Mar 15, 2021 | 167.67 | 167.67 | 164.77 | 166.37 | 64,950 | -0.72(-0.43%) |
Mar 12, 2021 | 166.99 | 167.41 | 166.32 | 167.09 | 52,786 | +1.62(+0.98%) |
Mar 11, 2021 | 164.92 | 166.38 | 164.16 | 165.47 | 67,120 | +0.56(+0.34%) |
Mar 10, 2021 | 162.89 | 165.32 | 162.55 | 164.91 | 61,814 | +2.96(+1.83%) |
Mar 09, 2021 | 162.51 | 164.04 | 160.55 | 161.95 | 80,237 | -1.11(-0.68%) |
Mar 08, 2021 | 161.66 | 164.94 | 161.27 | 163.06 | 218,291 | +2.44(+1.52%) |
Mar 05, 2021 | 160.53 | 160.67 | 155.84 | 160.62 | 48,449 | +2.74(+1.74%) |
Mar 04, 2021 | 159.66 | 160.94 | 155.56 | 157.88 | 222,656 | -2.00(-1.25%) |
Mar 03, 2021 | 159.53 | 161.84 | 159.53 | 159.88 | 72,026 | +0.93(+0.58%) |
Mar 02, 2021 | 159.50 | 160.06 | 158.81 | 158.96 | 63,599 | -0.68(-0.43%) |
Mar 01, 2021 | 157.69 | 160.47 | 157.69 | 159.64 | 57,353 | +4.78(+3.09%) |
Feb 26, 2021 | 157.28 | 157.74 | 154.51 | 154.85 | 50,670 | -2.87(-1.82%) |
Feb 25, 2021 | 162.01 | 162.01 | 157.16 | 157.73 | 96,263 | -3.33(-2.07%) |
Feb 24, 2021 | 157.45 | 161.22 | 157.45 | 161.05 | 90,149 | +4.06(+2.59%) |
Feb 23, 2021 | 156.09 | 157.25 | 155.03 | 156.99 | 70,988 | +1.37(+0.88%) |
Feb 22, 2021 | 153.26 | 156.32 | 153.26 | 155.62 | 37,506 | +1.38(+0.89%) |
Feb 19, 2021 | 153.39 | 154.70 | 153.39 | 154.24 | 39,351 | +1.59(+1.04%) |
Feb 18, 2021 | 151.81 | 152.93 | 151.36 | 152.65 | 40,848 | -0.55(-0.36%) |
Feb 17, 2021 | 152.18 | 153.35 | 151.74 | 153.20 | 35,503 | +0.16(+0.10%) |
Feb 16, 2021 | 152.04 | 153.61 | 151.70 | 153.04 | 44,744 | +2.43(+1.61%) |
Feb 12, 2021 | 148.92 | 150.81 | 148.92 | 150.61 | 24,753 | +1.13(+0.76%) |
Feb 11, 2021 | 150.03 | 150.44 | 148.25 | 149.48 | 27,312 | +0.29(+0.19%) |
Feb 10, 2021 | 149.86 | 149.97 | 148.89 | 149.19 | 26,160 | -0.05(-0.03%) |
Feb 09, 2021 | 148.58 | 149.52 | 148.02 | 149.24 | 37,096 | +0.06(+0.04%) |
Feb 08, 2021 | 148.62 | 149.30 | 148.47 | 149.18 | 55,906 | +1.31(+0.88%) |
Feb 05, 2021 | 149.12 | 149.12 | 147.65 | 147.88 | 47,179 | +0.00(+0.00%) |
Feb 04, 2021 | 145.05 | 147.88 | 145.05 | 147.88 | 64,310 | +3.72(+2.58%) |
Feb 03, 2021 | 143.52 | 144.43 | 143.37 | 144.16 | 305,398 | +0.51(+0.36%) |
Feb 02, 2021 | 141.35 | 144.34 | 141.35 | 143.65 | 113,832 | +3.78(+2.70%) |
Feb 01, 2021 | 138.99 | 139.95 | 138.23 | 139.87 | 34,551 | +2.46(+1.79%) |
Jan 29, 2021 | 140.29 | 140.51 | 137.02 | 137.41 | 51,940 | -3.12(-2.22%) |
Jan 28, 2021 | 139.33 | 141.94 | 139.33 | 140.53 | 70,220 | +2.93(+2.13%) |
Jan 27, 2021 | 139.83 | 140.23 | 137.30 | 137.60 | 66,224 | -4.47(-3.15%) |
Jan 26, 2021 | 143.60 | 143.66 | 142.07 | 142.07 | 32,219 | -0.92(-0.64%) |
Jan 25, 2021 | 143.24 | 143.24 | 140.85 | 142.99 | 242,601 | -1.27(-0.88%) |
Jan 22, 2021 | 143.70 | 144.91 | 143.70 | 144.26 | 33,322 | -1.14(-0.79%) |
Jan 21, 2021 | 147.12 | 147.12 | 145.38 | 145.40 | 62,261 | -1.66(-1.13%) |
Jan 20, 2021 | 147.61 | 147.61 | 146.69 | 147.06 | 73,607 | -0.02(-0.01%) |
Jan 19, 2021 | 147.64 | 147.99 | 146.51 | 147.08 | 88,916 | +0.44(+0.30%) |
Jan 15, 2021 | 147.58 | 147.91 | 146.09 | 146.65 | 95,629 | -2.94(-1.97%) |
Jan 14, 2021 | 150.67 | 150.91 | 149.54 | 149.59 | 135,499 | -0.45(-0.30%) |
Jan 13, 2021 | 150.22 | 150.39 | 149.24 | 150.04 | 279,296 | -0.14(-0.09%) |
Jan 12, 2021 | 150.01 | 150.69 | 149.36 | 150.18 | 215,220 | +1.03(+0.69%) |
Jan 11, 2021 | 147.44 | 149.41 | 147.09 | 149.15 | 79,420 | +0.50(+0.34%) |
Jan 08, 2021 | 149.24 | 149.24 | 146.77 | 148.65 | 67,596 | -0.09(-0.06%) |
Jan 07, 2021 | 148.62 | 150.22 | 148.42 | 148.75 | 60,680 | +2.53(+1.73%) |
Jan 06, 2021 | 143.16 | 147.64 | 143.16 | 146.21 | 168,233 | +5.32(+3.78%) |
Jan 05, 2021 | 140.18 | 141.42 | 139.55 | 140.89 | 144,080 | +0.56(+0.40%) |
Jan 04, 2021 | 142.85 | 142.85 | 139.15 | 140.33 | 36,061 | -1.51(-1.07%) |
Dec 31, 2020 | 141.84 | 141.84 | 141.84 | 21,912 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.79 | 140.67 | 139.79 | 140.30 | 21,912 | +1.09(+0.78%) |
Dec 29, 2020 | 140.52 | 140.52 | 139.11 | 139.22 | 32,220 | -0.41(-0.29%) |
Dec 28, 2020 | 139.67 | 140.23 | 139.09 | 139.62 | 34,334 | +1.24(+0.89%) |
Dec 24, 2020 | 138.87 | 138.87 | 137.45 | 138.39 | 17,674 | +0.29(+0.21%) |
Dec 23, 2020 | 137.15 | 138.91 | 137.15 | 138.09 | 37,042 | +1.87(+1.37%) |
Dec 22, 2020 | 137.66 | 137.95 | 136.13 | 136.22 | 60,377 | -1.33(-0.97%) |
Dec 21, 2020 | 136.94 | 138.25 | 135.36 | 137.56 | 53,541 | +1.51(+1.11%) |
Dec 18, 2020 | 137.28 | 137.28 | 135.36 | 136.04 | 214,102 | -0.88(-0.64%) |
Dec 17, 2020 | 137.06 | 137.10 | 136.59 | 136.92 | 23,386 | +0.59(+0.43%) |
Dec 16, 2020 | 136.22 | 136.53 | 135.83 | 136.34 | 34,326 | +0.26(+0.19%) |
Dec 15, 2020 | 135.14 | 136.42 | 134.31 | 136.08 | 34,180 | +2.12(+1.58%) |
Dec 14, 2020 | 136.56 | 136.56 | 133.97 | 133.97 | 23,177 | -0.84(-0.62%) |
Dec 11, 2020 | 134.64 | 135.08 | 133.79 | 134.81 | 38,515 | -1.49(-1.10%) |
Dec 10, 2020 | 135.35 | 136.40 | 135.16 | 136.30 | 47,394 | +0.01(+0.01%) |
Dec 09, 2020 | 137.66 | 137.66 | 135.78 | 136.29 | 46,927 | -0.54(-0.40%) |
Dec 08, 2020 | 135.94 | 136.93 | 135.94 | 136.84 | 135,705 | -0.07(-0.05%) |
Dec 07, 2020 | 136.75 | 137.37 | 136.45 | 136.90 | 62,092 | -0.53(-0.38%) |
Dec 04, 2020 | 136.31 | 137.48 | 136.31 | 137.43 | 55,751 | +2.12(+1.56%) |
Dec 03, 2020 | 135.91 | 136.27 | 134.90 | 135.31 | 168,566 | -0.32(-0.24%) |
Dec 02, 2020 | 133.86 | 135.81 | 133.86 | 135.63 | 33,035 | +1.39(+1.04%) |
Dec 01, 2020 | 134.66 | 135.30 | 134.07 | 134.24 | 28,712 | +1.96(+1.48%) |
Nov 30, 2020 | 134.11 | 134.12 | 132.01 | 132.28 | 26,829 | -2.37(-1.76%) |
Nov 27, 2020 | 135.43 | 135.43 | 134.44 | 134.65 | 22,024 | -0.46(-0.34%) |
Nov 25, 2020 | 134.85 | 135.16 | 133.68 | 135.11 | 69,370 | -0.25(-0.19%) |
Nov 24, 2020 | 132.97 | 135.53 | 132.90 | 135.36 | 74,932 | +4.71(+3.60%) |
Nov 23, 2020 | 129.46 | 131.03 | 129.46 | 130.65 | 39,577 | +2.67(+2.09%) |
Nov 20, 2020 | 129.06 | 129.10 | 127.89 | 127.98 | 39,047 | -1.46(-1.13%) |
Nov 19, 2020 | 128.66 | 129.63 | 127.68 | 129.44 | 58,100 | +0.29(+0.23%) |
Nov 18, 2020 | 130.89 | 131.81 | 129.15 | 129.15 | 63,913 | -1.09(-0.84%) |
Nov 17, 2020 | 129.20 | 130.40 | 128.32 | 130.24 | 33,189 | -0.48(-0.37%) |
Nov 16, 2020 | 131.41 | 131.41 | 129.57 | 130.72 | 67,328 | +2.69(+2.10%) |
Nov 13, 2020 | 126.70 | 128.57 | 126.70 | 128.03 | 104,587 | +1.99(+1.58%) |
Nov 12, 2020 | 126.92 | 126.92 | 124.97 | 126.04 | 78,129 | -2.16(-1.69%) |
Nov 11, 2020 | 129.76 | 129.76 | 127.54 | 128.20 | 143,756 | -0.70(-0.55%) |
Nov 10, 2020 | 128.94 | 129.45 | 127.68 | 128.90 | 100,611 | -0.25(-0.19%) |
Nov 09, 2020 | 129.59 | 131.09 | 127.95 | 129.15 | 169,553 | +10.46(+8.81%) |
Nov 06, 2020 | 120.42 | 120.42 | 118.34 | 118.69 | 48,304 | -1.17(-0.98%) |
Nov 05, 2020 | 118.06 | 120.57 | 118.06 | 119.86 | 111,020 | +3.20(+2.74%) |
Nov 04, 2020 | 116.31 | 118.49 | 115.06 | 116.67 | 50,824 | -0.63(-0.54%) |
Nov 03, 2020 | 116.41 | 117.97 | 116.15 | 117.30 | 84,451 | +2.91(+2.55%) |