Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 174.94 | 176.55 | 174.68 | 175.29 | 2,179,790 | +0.07(+0.04%) |
Aug 30, 2021 | 177.82 | 177.82 | 175.18 | 175.22 | 878,638 | -2.35(-1.33%) |
Aug 27, 2021 | 175.99 | 177.72 | 175.53 | 177.57 | 1,638,441 | +1.92(+1.09%) |
Aug 26, 2021 | 178.28 | 178.64 | 175.64 | 175.66 | 1,754,869 | -2.26(-1.27%) |
Aug 25, 2021 | 177.17 | 178.85 | 176.47 | 177.92 | 2,128,029 | +1.28(+0.72%) |
Aug 24, 2021 | 177.08 | 177.94 | 176.47 | 176.64 | 1,793,093 | -0.14(-0.08%) |
Aug 23, 2021 | 178.16 | 179.08 | 176.66 | 176.78 | 1,770,491 | -0.69(-0.39%) |
Aug 20, 2021 | 176.32 | 177.98 | 175.52 | 177.47 | 1,881,043 | +0.73(+0.42%) |
Aug 19, 2021 | 174.71 | 177.31 | 174.34 | 176.74 | 2,583,367 | +0.92(+0.53%) |
Aug 18, 2021 | 175.17 | 177.83 | 174.35 | 175.81 | 2,285,398 | -0.23(-0.13%) |
Aug 17, 2021 | 174.77 | 177.42 | 174.50 | 176.04 | 2,008,988 | +0.46(+0.26%) |
Aug 16, 2021 | 173.81 | 175.87 | 172.69 | 175.58 | 2,086,092 | +1.43(+0.82%) |
Aug 13, 2021 | 172.96 | 174.41 | 172.73 | 174.15 | 1,528,695 | +1.00(+0.58%) |
Aug 12, 2021 | 172.74 | 174.19 | 172.25 | 173.15 | 1,654,451 | +0.57(+0.33%) |
Aug 11, 2021 | 170.23 | 173.17 | 169.44 | 172.58 | 2,396,085 | +2.84(+1.67%) |
Aug 10, 2021 | 167.36 | 169.92 | 167.03 | 169.74 | 1,899,915 | +2.22(+1.33%) |
Aug 09, 2021 | 166.78 | 168.08 | 165.33 | 167.52 | 1,711,132 | +0.76(+0.46%) |
Aug 06, 2021 | 165.96 | 167.34 | 165.51 | 166.76 | 1,890,940 | +2.34(+1.42%) |
Aug 05, 2021 | 165.08 | 166.29 | 161.36 | 164.42 | 2,649,167 | +0.41(+0.25%) |
Aug 04, 2021 | 162.57 | 165.16 | 162.44 | 164.01 | 1,925,763 | -0.50(-0.31%) |
Aug 03, 2021 | 162.89 | 165.08 | 160.97 | 164.52 | 2,179,037 | +2.16(+1.33%) |
Aug 02, 2021 | 161.91 | 164.56 | 161.23 | 162.35 | 2,711,277 | +1.54(+0.95%) |
Jul 30, 2021 | 160.92 | 162.06 | 160.15 | 160.82 | 2,264,639 | +1.25(+0.78%) |
Jul 29, 2021 | 159.96 | 160.19 | 157.88 | 159.57 | 1,758,500 | +1.34(+0.85%) |
Jul 28, 2021 | 164.88 | 165.12 | 156.43 | 158.23 | 2,090,062 | -3.15(-1.95%) |
Jul 27, 2021 | 159.45 | 161.62 | 158.30 | 161.37 | 1,788,251 | +1.12(+0.70%) |
Jul 26, 2021 | 158.97 | 160.75 | 158.90 | 160.25 | 1,397,000 | +1.18(+0.74%) |
Jul 23, 2021 | 160.83 | 161.27 | 158.59 | 159.07 | 1,406,932 | -0.33(-0.21%) |
Jul 22, 2021 | 160.81 | 161.00 | 158.91 | 159.40 | 1,258,812 | -2.07(-1.28%) |
Jul 21, 2021 | 161.09 | 163.39 | 160.71 | 161.47 | 1,791,858 | +1.67(+1.04%) |
Jul 20, 2021 | 154.11 | 160.90 | 154.11 | 159.80 | 3,183,060 | +6.56(+4.28%) |
Jul 19, 2021 | 156.27 | 157.09 | 151.98 | 153.24 | 1,853,258 | -5.68(-3.57%) |
Jul 16, 2021 | 158.77 | 159.64 | 157.52 | 158.92 | 1,184,589 | +0.56(+0.36%) |
Jul 15, 2021 | 154.95 | 158.48 | 154.69 | 158.36 | 1,152,750 | +1.76(+1.13%) |
Jul 14, 2021 | 155.94 | 157.20 | 155.53 | 156.60 | 1,058,870 | +1.23(+0.79%) |
Jul 13, 2021 | 156.12 | 156.97 | 155.31 | 155.37 | 1,369,326 | -1.52(-0.97%) |
Jul 12, 2021 | 154.52 | 157.20 | 154.18 | 156.88 | 1,615,216 | +1.79(+1.16%) |
Jul 09, 2021 | 153.30 | 155.25 | 152.00 | 155.09 | 1,646,507 | +4.56(+3.03%) |
Jul 08, 2021 | 152.18 | 152.67 | 149.81 | 150.54 | 1,417,762 | -3.83(-2.48%) |
Jul 07, 2021 | 152.49 | 154.78 | 152.38 | 154.37 | 961,117 | +0.84(+0.55%) |
Jul 06, 2021 | 153.19 | 154.11 | 151.24 | 153.53 | 1,665,454 | -0.27(-0.17%) |
Jul 02, 2021 | 153.89 | 154.36 | 152.95 | 153.79 | 1,819,445 | -0.43(-0.28%) |
Jul 01, 2021 | 152.36 | 154.30 | 151.54 | 154.22 | 1,107,087 | +2.74(+1.81%) |
Jun 30, 2021 | 151.16 | 151.78 | 150.34 | 151.48 | 1,138,148 | +0.51(+0.34%) |
Jun 29, 2021 | 152.00 | 153.31 | 150.20 | 150.97 | 1,213,892 | -0.52(-0.35%) |
Jun 28, 2021 | 154.68 | 154.68 | 150.91 | 151.49 | 1,428,800 | -3.18(-2.06%) |
Jun 25, 2021 | 153.99 | 155.10 | 153.65 | 154.67 | 1,857,361 | +1.04(+0.68%) |
Jun 24, 2021 | 152.53 | 154.08 | 151.56 | 153.63 | 1,304,677 | +1.63(+1.07%) |
Jun 23, 2021 | 152.03 | 152.69 | 151.45 | 152.00 | 1,130,411 | +0.16(+0.11%) |
Jun 22, 2021 | 151.50 | 152.44 | 150.29 | 151.84 | 1,273,748 | +0.28(+0.18%) |
Jun 21, 2021 | 149.76 | 151.99 | 149.61 | 151.56 | 2,173,932 | +2.88(+1.94%) |
Jun 18, 2021 | 150.27 | 151.93 | 148.47 | 148.69 | 4,340,454 | -4.06(-2.66%) |
Jun 17, 2021 | 159.40 | 159.57 | 152.70 | 152.75 | 2,609,650 | -6.13(-3.86%) |
Jun 16, 2021 | 159.14 | 160.56 | 158.41 | 158.88 | 2,132,775 | -0.57(-0.36%) |
Jun 15, 2021 | 158.67 | 160.13 | 157.81 | 159.44 | 1,633,580 | +1.56(+0.99%) |
Jun 14, 2021 | 158.17 | 158.97 | 156.86 | 157.89 | 1,827,275 | -0.60(-0.38%) |
Jun 11, 2021 | 157.41 | 158.54 | 157.22 | 158.49 | 1,597,989 | +1.55(+0.99%) |
Jun 10, 2021 | 159.96 | 160.16 | 156.79 | 156.94 | 1,968,102 | -1.75(-1.10%) |
Jun 09, 2021 | 160.58 | 161.06 | 158.54 | 158.69 | 1,704,871 | -2.39(-1.48%) |
Jun 08, 2021 | 159.96 | 161.37 | 159.53 | 161.07 | 3,231,151 | +0.35(+0.22%) |
Jun 07, 2021 | 164.10 | 164.41 | 160.63 | 160.72 | 2,621,164 | -3.38(-2.06%) |
Jun 04, 2021 | 164.40 | 164.48 | 162.98 | 164.10 | 1,498,107 | -0.37(-0.22%) |
Jun 03, 2021 | 161.82 | 164.73 | 161.51 | 164.47 | 1,998,649 | +1.91(+1.17%) |
Jun 02, 2021 | 163.79 | 164.48 | 162.12 | 162.56 | 1,936,320 | -0.09(-0.06%) |
Jun 01, 2021 | 162.74 | 164.55 | 161.26 | 162.66 | 3,126,278 | +1.42(+0.88%) |
May 28, 2021 | 161.62 | 162.06 | 159.99 | 161.24 | 2,313,636 | +0.61(+0.38%) |
May 27, 2021 | 158.62 | 161.18 | 158.30 | 160.63 | 5,089,460 | +3.04(+1.93%) |
May 26, 2021 | 158.58 | 158.60 | 156.27 | 157.59 | 2,428,050 | +0.45(+0.29%) |
May 25, 2021 | 157.81 | 159.25 | 156.94 | 157.14 | 2,787,341 | -0.94(-0.59%) |
May 24, 2021 | 159.02 | 159.79 | 157.40 | 158.08 | 3,083,321 | -0.05(-0.03%) |
May 21, 2021 | 158.04 | 160.10 | 157.15 | 158.13 | 2,718,283 | +0.52(+0.33%) |
May 20, 2021 | 157.66 | 158.60 | 156.75 | 157.60 | 3,534,136 | +0.06(+0.04%) |
May 19, 2021 | 156.20 | 157.59 | 154.78 | 157.55 | 2,820,787 | +0.27(+0.17%) |
May 18, 2021 | 159.13 | 159.28 | 157.10 | 157.28 | 2,965,444 | -2.53(-1.58%) |
May 17, 2021 | 161.07 | 161.38 | 159.44 | 159.81 | 987,884 | -1.60(-0.99%) |
May 14, 2021 | 160.09 | 161.89 | 159.70 | 161.42 | 1,457,064 | +1.32(+0.82%) |
May 13, 2021 | 156.06 | 161.09 | 155.90 | 160.10 | 1,895,268 | +3.67(+2.35%) |
May 12, 2021 | 160.28 | 160.77 | 156.28 | 156.43 | 2,527,064 | -2.69(-1.69%) |
May 11, 2021 | 163.49 | 163.79 | 158.66 | 159.12 | 3,906,451 | -5.76(-3.49%) |
May 10, 2021 | 167.74 | 168.07 | 164.85 | 164.88 | 1,546,095 | -2.43(-1.45%) |
May 07, 2021 | 162.67 | 167.45 | 162.22 | 167.31 | 3,199,349 | +2.99(+1.82%) |
May 06, 2021 | 163.53 | 164.68 | 162.51 | 164.32 | 2,371,584 | +1.80(+1.11%) |
May 05, 2021 | 162.98 | 163.92 | 161.14 | 162.52 | 2,268,260 | -1.30(-0.79%) |
May 04, 2021 | 162.72 | 164.74 | 162.48 | 163.82 | 2,596,665 | +0.66(+0.41%) |
May 03, 2021 | 164.41 | 165.43 | 162.32 | 163.15 | 2,395,374 | +0.40(+0.25%) |
Apr 30, 2021 | 160.33 | 164.39 | 159.92 | 162.75 | 3,455,536 | +1.98(+1.23%) |
Apr 29, 2021 | 156.73 | 161.70 | 156.46 | 160.77 | 3,037,174 | +5.16(+3.32%) |
Apr 28, 2021 | 159.28 | 161.11 | 153.86 | 155.61 | 2,401,340 | -2.41(-1.52%) |
Apr 27, 2021 | 157.22 | 158.63 | 156.99 | 158.02 | 1,255,331 | +0.54(+0.34%) |
Apr 26, 2021 | 160.39 | 161.65 | 157.42 | 157.48 | 1,507,680 | -3.06(-1.91%) |
Apr 23, 2021 | 158.59 | 160.71 | 158.37 | 160.54 | 1,748,748 | +2.22(+1.40%) |
Apr 22, 2021 | 155.79 | 160.04 | 155.00 | 158.32 | 2,967,178 | +1.75(+1.12%) |
Apr 21, 2021 | 153.66 | 157.16 | 153.56 | 156.57 | 1,331,580 | +3.19(+2.08%) |
Apr 20, 2021 | 152.90 | 153.83 | 152.11 | 153.38 | 1,350,616 | +0.00(+0.00%) |
Apr 19, 2021 | 154.66 | 154.81 | 152.32 | 153.38 | 1,229,111 | -1.00(-0.65%) |
Apr 16, 2021 | 154.09 | 155.72 | 154.09 | 154.39 | 1,687,705 | +0.64(+0.41%) |
Apr 15, 2021 | 155.61 | 155.97 | 153.24 | 153.75 | 1,817,359 | -1.91(-1.22%) |
Apr 14, 2021 | 152.41 | 156.66 | 151.76 | 155.66 | 1,495,040 | +3.03(+1.98%) |
Apr 13, 2021 | 152.65 | 153.16 | 150.98 | 152.63 | 1,538,176 | -0.02(-0.01%) |
Apr 12, 2021 | 153.03 | 153.75 | 152.21 | 152.65 | 1,237,385 | +0.24(+0.16%) |
Apr 09, 2021 | 152.48 | 152.90 | 151.29 | 152.42 | 2,189,968 | +0.74(+0.49%) |
Apr 08, 2021 | 151.37 | 152.21 | 150.44 | 151.68 | 1,687,660 | -0.99(-0.65%) |
Apr 07, 2021 | 153.54 | 153.57 | 151.85 | 152.66 | 1,324,328 | -0.09(-0.06%) |
Apr 06, 2021 | 151.56 | 153.02 | 151.15 | 152.75 | 2,073,102 | +1.07(+0.71%) |
Apr 05, 2021 | 152.44 | 153.20 | 151.04 | 151.68 | 1,404,572 | +0.87(+0.58%) |
Apr 01, 2021 | 149.36 | 151.15 | 149.07 | 150.80 | 2,101,724 | +0.97(+0.65%) |
Mar 31, 2021 | 152.59 | 154.13 | 149.67 | 149.84 | 3,084,275 | -3.36(-2.19%) |
Mar 30, 2021 | 152.21 | 154.09 | 151.98 | 153.19 | 2,847,614 | +1.11(+0.73%) |
Mar 29, 2021 | 154.13 | 154.13 | 149.77 | 152.08 | 2,942,619 | +0.53(+0.35%) |
Mar 26, 2021 | 151.86 | 151.86 | 149.68 | 151.55 | 1,993,659 | +0.82(+0.55%) |
Mar 25, 2021 | 149.01 | 151.24 | 147.09 | 150.73 | 3,163,200 | +2.17(+1.46%) |
Mar 24, 2021 | 149.85 | 151.46 | 148.53 | 148.56 | 2,452,572 | -0.72(-0.48%) |
Mar 23, 2021 | 148.34 | 151.17 | 148.04 | 149.28 | 3,470,607 | +0.31(+0.21%) |
Mar 22, 2021 | 150.90 | 151.73 | 148.81 | 148.96 | 3,533,444 | -2.07(-1.37%) |
Mar 19, 2021 | 158.79 | 159.62 | 150.93 | 151.03 | 7,291,038 | -8.44(-5.29%) |
Mar 18, 2021 | 164.91 | 169.79 | 156.69 | 159.47 | 4,892,804 | -4.31(-2.63%) |
Mar 17, 2021 | 164.20 | 164.50 | 161.68 | 163.78 | 1,248,576 | +0.97(+0.60%) |
Mar 16, 2021 | 163.91 | 163.91 | 160.69 | 162.81 | 1,027,122 | -1.68(-1.02%) |
Mar 15, 2021 | 165.27 | 165.56 | 162.44 | 164.49 | 1,430,272 | -0.80(-0.49%) |
Mar 12, 2021 | 164.34 | 165.57 | 163.66 | 165.29 | 1,475,787 | +3.25(+2.00%) |
Mar 11, 2021 | 161.81 | 163.48 | 161.29 | 162.04 | 3,132,392 | -1.77(-1.08%) |
Mar 10, 2021 | 160.72 | 164.34 | 160.48 | 163.81 | 1,905,480 | +3.62(+2.26%) |
Mar 09, 2021 | 162.44 | 163.64 | 160.01 | 160.19 | 1,889,338 | -3.38(-2.07%) |
Mar 08, 2021 | 162.41 | 166.56 | 161.34 | 163.57 | 1,888,104 | +1.47(+0.91%) |
Mar 05, 2021 | 159.00 | 162.92 | 157.14 | 162.10 | 2,306,083 | +5.35(+3.42%) |
Mar 04, 2021 | 158.12 | 158.63 | 154.84 | 156.74 | 2,188,719 | -1.42(-0.90%) |
Mar 03, 2021 | 158.36 | 160.91 | 157.89 | 158.16 | 2,286,847 | -0.10(-0.07%) |
Mar 02, 2021 | 157.41 | 160.32 | 156.91 | 158.26 | 1,673,435 | +0.24(+0.15%) |
Mar 01, 2021 | 154.91 | 159.24 | 154.86 | 158.03 | 1,486,328 | +4.51(+2.94%) |
Feb 26, 2021 | 155.99 | 156.56 | 153.51 | 153.51 | 2,093,532 | -2.23(-1.43%) |
Feb 25, 2021 | 160.80 | 161.57 | 155.44 | 155.74 | 1,953,819 | -5.40(-3.35%) |
Feb 24, 2021 | 159.48 | 162.09 | 158.84 | 161.14 | 1,948,203 | +1.80(+1.13%) |
Feb 23, 2021 | 160.35 | 161.60 | 158.69 | 159.34 | 2,219,681 | +0.18(+0.11%) |
Feb 22, 2021 | 154.94 | 159.71 | 154.68 | 159.16 | 2,613,978 | +3.64(+2.34%) |
Feb 19, 2021 | 156.57 | 156.92 | 155.36 | 155.52 | 1,352,196 | -0.08(-0.05%) |
Feb 18, 2021 | 156.07 | 156.65 | 154.23 | 155.59 | 1,430,772 | -1.51(-0.96%) |
Feb 17, 2021 | 154.61 | 157.55 | 154.25 | 157.10 | 1,533,732 | +1.72(+1.11%) |
Feb 16, 2021 | 156.32 | 156.54 | 153.80 | 155.38 | 2,126,246 | +0.38(+0.24%) |
Feb 12, 2021 | 155.29 | 156.87 | 152.78 | 155.01 | 1,650,954 | -1.59(-1.02%) |
Feb 11, 2021 | 154.54 | 157.24 | 154.28 | 156.60 | 1,596,662 | +1.48(+0.96%) |
Feb 10, 2021 | 155.53 | 156.71 | 154.87 | 155.12 | 1,610,347 | -0.24(-0.15%) |
Feb 09, 2021 | 156.34 | 157.02 | 155.04 | 155.36 | 1,647,308 | -1.56(-0.99%) |
Feb 08, 2021 | 152.70 | 157.01 | 152.23 | 156.91 | 2,177,644 | +3.43(+2.23%) |
Feb 05, 2021 | 154.41 | 155.93 | 153.32 | 153.49 | 2,365,602 | -0.17(-0.11%) |
Feb 04, 2021 | 148.41 | 153.82 | 147.83 | 153.66 | 3,371,190 | +7.00(+4.77%) |
Feb 03, 2021 | 143.53 | 147.25 | 142.63 | 146.66 | 2,726,211 | +4.42(+3.11%) |
Feb 02, 2021 | 141.32 | 143.49 | 140.00 | 142.24 | 1,667,891 | +2.46(+1.76%) |
Feb 01, 2021 | 138.81 | 140.10 | 138.03 | 139.79 | 1,815,485 | +2.24(+1.63%) |
Jan 29, 2021 | 137.87 | 138.49 | 135.97 | 137.55 | 2,330,335 | -1.38(-0.99%) |
Jan 28, 2021 | 138.30 | 140.83 | 138.06 | 138.93 | 1,551,084 | +1.92(+1.40%) |
Jan 27, 2021 | 139.76 | 141.51 | 136.31 | 137.01 | 1,675,013 | -4.82(-3.40%) |
Jan 26, 2021 | 144.59 | 144.68 | 141.57 | 141.82 | 1,223,454 | -2.35(-1.63%) |
Jan 25, 2021 | 142.90 | 144.50 | 141.94 | 144.18 | 1,438,532 | +0.15(+0.10%) |
Jan 22, 2021 | 146.86 | 147.52 | 143.93 | 144.03 | 1,594,507 | -4.38(-2.95%) |
Jan 21, 2021 | 147.51 | 149.90 | 146.94 | 148.41 | 2,163,083 | +1.27(+0.87%) |
Jan 20, 2021 | 146.49 | 147.63 | 145.53 | 147.13 | 1,531,497 | +0.44(+0.30%) |
Jan 19, 2021 | 146.39 | 147.44 | 146.36 | 146.70 | 1,519,237 | +0.16(+0.11%) |
Jan 15, 2021 | 146.16 | 147.35 | 144.29 | 146.54 | 1,521,009 | -0.59(-0.40%) |
Jan 14, 2021 | 148.65 | 148.84 | 146.96 | 147.13 | 990,081 | -1.23(-0.83%) |
Jan 13, 2021 | 146.99 | 149.17 | 146.72 | 148.36 | 1,178,861 | +0.48(+0.33%) |
Jan 12, 2021 | 145.72 | 147.99 | 145.46 | 147.88 | 1,127,235 | +2.34(+1.61%) |
Jan 11, 2021 | 145.97 | 146.78 | 145.05 | 145.54 | 1,558,114 | -1.20(-0.82%) |
Jan 08, 2021 | 147.69 | 148.54 | 144.78 | 146.74 | 1,363,740 | -0.43(-0.29%) |
Jan 07, 2021 | 149.14 | 149.18 | 146.56 | 147.17 | 1,493,357 | -1.06(-0.71%) |
Jan 06, 2021 | 143.17 | 148.60 | 143.04 | 148.23 | 1,820,321 | +6.73(+4.76%) |
Jan 05, 2021 | 141.63 | 142.76 | 140.12 | 141.50 | 1,002,862 | +0.11(+0.08%) |
Jan 04, 2021 | 143.94 | 144.95 | 140.13 | 141.38 | 1,905,304 | -3.96(-2.72%) |
Dec 31, 2020 | 145.34 | 145.34 | 145.34 | 715,139 | +1.88(+1.31%) | |
Dec 30, 2020 | 143.18 | 144.17 | 142.87 | 143.46 | 715,139 | +0.97(+0.68%) |
Dec 29, 2020 | 144.48 | 144.48 | 142.27 | 142.49 | 770,386 | -0.93(-0.64%) |
Dec 28, 2020 | 143.14 | 144.50 | 142.36 | 143.41 | 916,989 | +0.99(+0.70%) |
Dec 24, 2020 | 142.88 | 142.88 | 141.26 | 142.42 | 447,237 | -0.22(-0.15%) |
Dec 23, 2020 | 142.75 | 143.45 | 142.00 | 142.64 | 1,022,111 | +0.84(+0.59%) |
Dec 22, 2020 | 140.84 | 142.80 | 140.84 | 141.80 | 1,613,225 | -1.49(-1.04%) |
Dec 21, 2020 | 144.40 | 144.47 | 141.16 | 143.29 | 1,735,560 | -0.58(-0.40%) |
Dec 18, 2020 | 145.07 | 145.73 | 142.77 | 143.87 | 3,822,538 | -0.99(-0.68%) |
Dec 17, 2020 | 145.13 | 145.58 | 143.93 | 144.86 | 1,770,000 | +0.03(+0.02%) |
Dec 16, 2020 | 145.19 | 145.30 | 142.90 | 144.83 | 1,664,011 | -0.22(-0.15%) |
Dec 15, 2020 | 143.00 | 145.08 | 141.63 | 145.04 | 1,942,813 | +3.32(+2.34%) |
Dec 14, 2020 | 146.12 | 146.12 | 141.62 | 141.73 | 1,744,739 | -2.70(-1.87%) |
Dec 11, 2020 | 143.24 | 144.89 | 143.24 | 144.43 | 1,601,444 | +0.06(+0.04%) |
Dec 10, 2020 | 142.89 | 145.40 | 142.58 | 144.38 | 2,125,767 | +0.61(+0.42%) |
Dec 09, 2020 | 144.25 | 144.91 | 142.38 | 143.77 | 2,223,516 | +0.59(+0.41%) |
Dec 08, 2020 | 142.65 | 144.12 | 141.99 | 143.17 | 1,623,730 | +0.06(+0.04%) |
Dec 07, 2020 | 144.56 | 145.55 | 142.53 | 143.12 | 1,341,707 | -2.89(-1.98%) |
Dec 04, 2020 | 145.34 | 146.03 | 144.52 | 146.01 | 1,550,990 | +1.34(+0.93%) |
Dec 03, 2020 | 143.48 | 144.80 | 142.65 | 144.67 | 2,130,992 | +0.76(+0.53%) |
Dec 02, 2020 | 142.44 | 144.02 | 141.66 | 143.91 | 2,217,106 | +0.52(+0.36%) |
Dec 01, 2020 | 142.27 | 143.90 | 140.29 | 143.39 | 2,338,750 | +4.51(+3.25%) |
Nov 30, 2020 | 140.55 | 141.64 | 138.18 | 138.88 | 6,369,672 | -3.37(-2.37%) |
Nov 27, 2020 | 142.99 | 144.01 | 141.82 | 142.25 | 964,805 | -1.04(-0.73%) |
Nov 25, 2020 | 143.49 | 143.83 | 141.63 | 143.30 | 1,798,897 | -2.09(-1.43%) |
Nov 24, 2020 | 144.78 | 145.59 | 141.97 | 145.38 | 2,528,039 | +5.37(+3.84%) |
Nov 23, 2020 | 140.81 | 141.20 | 138.82 | 140.01 | 1,537,055 | +0.14(+0.10%) |
Nov 20, 2020 | 138.47 | 140.35 | 137.05 | 139.87 | 2,173,686 | +1.42(+1.02%) |
Nov 19, 2020 | 138.97 | 139.76 | 137.10 | 138.45 | 2,263,353 | -1.79(-1.28%) |
Nov 18, 2020 | 141.02 | 142.24 | 139.48 | 140.24 | 1,698,215 | -0.71(-0.50%) |
Nov 17, 2020 | 141.55 | 141.80 | 139.25 | 140.95 | 1,778,334 | -1.25(-0.88%) |
Nov 16, 2020 | 143.16 | 143.99 | 140.85 | 142.20 | 1,525,408 | +1.97(+1.41%) |
Nov 13, 2020 | 139.41 | 140.29 | 137.85 | 140.22 | 1,685,961 | +2.89(+2.11%) |
Nov 12, 2020 | 138.92 | 138.92 | 135.70 | 137.33 | 1,992,839 | -2.68(-1.91%) |
Nov 11, 2020 | 142.19 | 142.28 | 138.40 | 140.01 | 1,706,801 | -2.32(-1.63%) |
Nov 10, 2020 | 138.88 | 142.79 | 138.42 | 142.33 | 3,210,337 | +4.25(+3.08%) |
Nov 09, 2020 | 140.60 | 141.49 | 133.68 | 138.08 | 4,356,606 | +8.73(+6.75%) |
Nov 06, 2020 | 129.06 | 130.24 | 128.49 | 129.35 | 1,835,940 | +0.90(+0.70%) |
Nov 05, 2020 | 125.26 | 130.12 | 124.96 | 128.45 | 1,806,539 | +3.55(+2.84%) |
Nov 04, 2020 | 124.13 | 127.95 | 123.16 | 124.90 | 1,915,402 | -2.19(-1.72%) |
Nov 03, 2020 | 127.48 | 130.16 | 126.89 | 127.09 | 3,295,929 | +0.62(+0.49%) |
Nov 02, 2020 | 124.26 | 126.51 | 122.37 | 126.47 | 2,883,322 | +4.42(+3.63%) |
Oct 30, 2020 | 123.71 | 125.42 | 120.74 | 122.05 | 3,786,414 | -2.67(-2.14%) |
Oct 29, 2020 | 120.79 | 126.57 | 118.90 | 124.71 | 4,200,270 | +5.01(+4.18%) |
Oct 28, 2020 | 121.29 | 121.75 | 117.96 | 119.71 | 4,526,014 | +3.77(+3.25%) |
Oct 27, 2020 | 118.31 | 118.86 | 115.84 | 115.94 | 1,616,050 | -2.42(-2.05%) |
Oct 26, 2020 | 119.35 | 119.94 | 117.31 | 118.36 | 1,408,846 | -2.85(-2.35%) |
Oct 23, 2020 | 121.25 | 121.71 | 119.77 | 121.21 | 1,340,870 | +1.31(+1.09%) |
Oct 22, 2020 | 119.81 | 120.72 | 118.33 | 119.90 | 2,314,034 | -0.55(-0.46%) |
Oct 21, 2020 | 112.05 | 120.80 | 111.26 | 120.46 | 4,045,181 | +8.38(+7.48%) |
Oct 20, 2020 | 111.30 | 112.85 | 110.38 | 112.08 | 2,628,370 | +2.24(+2.04%) |
Oct 19, 2020 | 112.10 | 112.67 | 109.75 | 109.84 | 1,733,750 | -2.20(-1.96%) |
Oct 16, 2020 | 112.89 | 113.67 | 111.81 | 112.04 | 1,329,907 | -0.85(-0.75%) |
Oct 15, 2020 | 109.95 | 113.38 | 109.45 | 112.89 | 1,505,622 | +1.50(+1.35%) |
Oct 14, 2020 | 111.50 | 113.12 | 111.32 | 111.38 | 1,058,573 | -0.01(-0.01%) |
Oct 13, 2020 | 114.77 | 115.12 | 110.96 | 111.39 | 1,850,231 | -4.59(-3.95%) |
Oct 12, 2020 | 113.35 | 116.36 | 112.67 | 115.98 | 1,641,637 | +2.82(+2.49%) |
Oct 09, 2020 | 114.49 | 114.56 | 112.71 | 113.16 | 1,321,178 | -0.78(-0.68%) |
Oct 08, 2020 | 112.36 | 114.67 | 111.92 | 113.94 | 1,315,954 | +2.04(+1.82%) |
Oct 07, 2020 | 110.29 | 112.15 | 110.18 | 111.90 | 2,081,339 | +1.74(+1.58%) |
Oct 06, 2020 | 112.74 | 112.89 | 109.76 | 110.16 | 1,640,704 | -1.73(-1.54%) |
Oct 05, 2020 | 110.77 | 112.36 | 110.33 | 111.89 | 1,385,645 | +2.39(+2.18%) |
Oct 02, 2020 | 107.81 | 110.08 | 107.30 | 109.50 | 1,336,613 | +0.64(+0.59%) |
Oct 01, 2020 | 109.45 | 110.07 | 107.62 | 108.86 | 1,553,354 | -0.23(-0.21%) |
Sep 30, 2020 | 107.93 | 110.04 | 107.61 | 109.09 | 1,921,605 | +1.67(+1.56%) |
Sep 29, 2020 | 109.28 | 109.37 | 106.31 | 107.42 | 2,640,704 | -2.47(-2.25%) |
Sep 28, 2020 | 108.99 | 111.21 | 108.36 | 109.89 | 1,773,056 | +2.93(+2.74%) |
Sep 25, 2020 | 105.83 | 107.29 | 105.15 | 106.96 | 1,928,972 | -0.13(-0.12%) |
Sep 24, 2020 | 107.23 | 108.50 | 105.44 | 107.09 | 1,920,205 | +0.13(+0.12%) |
Sep 23, 2020 | 109.50 | 110.75 | 106.76 | 106.96 | 1,879,796 | -2.06(-1.89%) |
Sep 22, 2020 | 108.37 | 111.16 | 108.00 | 109.02 | 1,844,134 | +0.05(+0.04%) |
Sep 21, 2020 | 108.04 | 109.64 | 106.71 | 108.97 | 2,167,147 | -1.34(-1.22%) |
Sep 18, 2020 | 108.95 | 111.60 | 108.75 | 110.31 | 2,772,006 | +0.37(+0.33%) |
Sep 17, 2020 | 109.86 | 110.15 | 107.76 | 109.94 | 2,186,639 | -0.73(-0.66%) |
Sep 16, 2020 | 110.26 | 112.18 | 109.39 | 110.68 | 2,158,133 | +0.87(+0.79%) |
Sep 15, 2020 | 112.67 | 113.72 | 109.67 | 109.81 | 2,288,752 | -3.00(-2.66%) |
Sep 14, 2020 | 113.50 | 114.58 | 112.67 | 112.81 | 1,875,681 | +0.20(+0.17%) |
Sep 11, 2020 | 111.58 | 113.39 | 110.45 | 112.62 | 1,892,455 | +1.34(+1.21%) |
Sep 10, 2020 | 114.50 | 115.29 | 111.14 | 111.28 | 1,923,983 | -2.79(-2.45%) |
Sep 09, 2020 | 113.66 | 116.43 | 113.04 | 114.07 | 1,503,366 | +1.04(+0.92%) |
Sep 08, 2020 | 116.66 | 116.91 | 112.24 | 113.03 | 1,883,059 | -4.15(-3.54%) |
Sep 04, 2020 | 117.86 | 119.20 | 116.03 | 117.18 | 1,521,829 | +1.45(+1.25%) |
Sep 03, 2020 | 119.00 | 121.54 | 114.89 | 115.74 | 1,538,647 | -1.70(-1.45%) |
Sep 02, 2020 | 116.31 | 118.02 | 115.24 | 117.44 | 1,911,046 | +0.91(+0.78%) |