Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 166.69 | 168.22 | 166.51 | 167.93 | 1,193,478 | +1.10(+0.66%) |
Aug 30, 2021 | 165.64 | 167.73 | 165.64 | 166.83 | 631,693 | +0.85(+0.51%) |
Aug 27, 2021 | 166.01 | 166.59 | 165.06 | 165.98 | 603,481 | +0.49(+0.30%) |
Aug 26, 2021 | 165.51 | 166.16 | 164.88 | 165.49 | 548,736 | -0.46(-0.28%) |
Aug 25, 2021 | 166.13 | 166.54 | 165.43 | 165.95 | 581,836 | -0.51(-0.31%) |
Aug 24, 2021 | 168.91 | 169.00 | 166.42 | 166.46 | 1,115,044 | -2.47(-1.46%) |
Aug 23, 2021 | 170.11 | 170.49 | 168.87 | 168.93 | 799,287 | -1.21(-0.71%) |
Aug 20, 2021 | 170.34 | 171.13 | 169.28 | 170.13 | 667,979 | -0.21(-0.12%) |
Aug 19, 2021 | 167.90 | 171.19 | 167.84 | 170.34 | 562,274 | +1.55(+0.92%) |
Aug 18, 2021 | 170.88 | 171.07 | 168.64 | 168.79 | 751,562 | -2.46(-1.44%) |
Aug 17, 2021 | 170.60 | 171.80 | 170.05 | 171.25 | 735,736 | +0.91(+0.54%) |
Aug 16, 2021 | 168.92 | 170.41 | 168.92 | 170.34 | 501,808 | +1.66(+0.98%) |
Aug 13, 2021 | 167.51 | 168.99 | 167.48 | 168.69 | 663,968 | +1.66(+0.99%) |
Aug 12, 2021 | 168.52 | 168.54 | 166.82 | 167.03 | 710,155 | -0.97(-0.58%) |
Aug 11, 2021 | 168.47 | 169.14 | 167.75 | 168.00 | 551,644 | -0.27(-0.16%) |
Aug 10, 2021 | 168.11 | 168.66 | 167.54 | 168.27 | 593,009 | +0.46(+0.27%) |
Aug 09, 2021 | 167.93 | 168.57 | 167.50 | 167.81 | 449,043 | -0.11(-0.07%) |
Aug 06, 2021 | 168.50 | 169.04 | 167.50 | 167.93 | 473,076 | -0.15(-0.09%) |
Aug 05, 2021 | 168.31 | 169.09 | 167.77 | 168.08 | 689,521 | +0.56(+0.33%) |
Aug 04, 2021 | 169.25 | 169.33 | 167.41 | 167.52 | 666,376 | -1.59(-0.94%) |
Aug 03, 2021 | 167.79 | 169.42 | 167.51 | 169.11 | 581,220 | +1.35(+0.81%) |
Aug 02, 2021 | 168.83 | 168.83 | 167.10 | 167.76 | 746,061 | -0.44(-0.26%) |
Jul 30, 2021 | 167.98 | 169.04 | 167.52 | 168.20 | 838,459 | +0.34(+0.20%) |
Jul 29, 2021 | 164.79 | 168.59 | 163.80 | 167.86 | 1,211,229 | +1.90(+1.14%) |
Jul 28, 2021 | 167.96 | 168.38 | 164.93 | 165.96 | 1,144,214 | -2.58(-1.53%) |
Jul 27, 2021 | 167.17 | 169.03 | 167.01 | 168.54 | 958,808 | +1.17(+0.70%) |
Jul 26, 2021 | 168.33 | 168.70 | 167.23 | 167.37 | 764,831 | -1.18(-0.70%) |
Jul 23, 2021 | 166.53 | 168.70 | 166.23 | 168.56 | 598,831 | +2.21(+1.33%) |
Jul 22, 2021 | 166.88 | 167.56 | 166.09 | 166.35 | 590,437 | -1.04(-0.62%) |
Jul 21, 2021 | 169.91 | 169.97 | 167.29 | 167.39 | 605,362 | -2.12(-1.25%) |
Jul 20, 2021 | 169.51 | 171.36 | 169.07 | 169.51 | 876,708 | +0.80(+0.47%) |
Jul 19, 2021 | 169.15 | 170.43 | 167.43 | 168.72 | 1,103,719 | -0.53(-0.31%) |
Jul 16, 2021 | 169.09 | 169.79 | 168.52 | 169.24 | 906,703 | +0.47(+0.28%) |
Jul 15, 2021 | 166.62 | 168.92 | 166.62 | 168.77 | 601,408 | +1.81(+1.08%) |
Jul 14, 2021 | 165.52 | 167.38 | 165.02 | 166.97 | 712,357 | +1.54(+0.93%) |
Jul 13, 2021 | 165.87 | 166.52 | 164.81 | 165.43 | 803,541 | -0.84(-0.50%) |
Jul 12, 2021 | 165.87 | 166.31 | 164.86 | 166.26 | 844,573 | +0.07(+0.04%) |
Jul 09, 2021 | 166.01 | 166.63 | 165.59 | 166.20 | 828,878 | +0.90(+0.55%) |
Jul 08, 2021 | 165.41 | 166.80 | 164.54 | 165.29 | 1,038,374 | -0.73(-0.44%) |
Jul 07, 2021 | 164.63 | 167.71 | 164.49 | 166.03 | 1,423,844 | +1.38(+0.84%) |
Jul 06, 2021 | 163.71 | 164.95 | 162.67 | 164.65 | 935,034 | +1.03(+0.63%) |
Jul 02, 2021 | 163.92 | 164.47 | 163.28 | 163.61 | 703,089 | +0.28(+0.17%) |
Jul 01, 2021 | 163.81 | 164.98 | 163.08 | 163.33 | 931,040 | -0.45(-0.28%) |
Jun 30, 2021 | 161.73 | 163.99 | 161.64 | 163.78 | 1,313,835 | +2.05(+1.27%) |
Jun 29, 2021 | 163.78 | 164.44 | 161.28 | 161.73 | 1,062,241 | -2.39(-1.46%) |
Jun 28, 2021 | 164.69 | 165.36 | 163.48 | 164.12 | 810,644 | -0.55(-0.33%) |
Jun 25, 2021 | 162.25 | 164.86 | 161.70 | 164.66 | 1,927,606 | +2.57(+1.58%) |
Jun 24, 2021 | 159.94 | 163.25 | 159.37 | 162.10 | 2,084,195 | +1.90(+1.19%) |
Jun 23, 2021 | 161.38 | 161.51 | 160.16 | 160.20 | 854,617 | -1.79(-1.10%) |
Jun 22, 2021 | 162.52 | 163.20 | 161.81 | 161.98 | 654,151 | +0.03(+0.02%) |
Jun 21, 2021 | 161.20 | 162.04 | 160.96 | 161.96 | 911,320 | +1.65(+1.03%) |
Jun 18, 2021 | 162.23 | 162.23 | 160.20 | 160.31 | 1,417,945 | -2.84(-1.74%) |
Jun 17, 2021 | 162.36 | 163.38 | 161.30 | 163.15 | 534,381 | +0.79(+0.49%) |
Jun 16, 2021 | 164.68 | 164.81 | 162.24 | 162.36 | 709,622 | -2.05(-1.25%) |
Jun 15, 2021 | 164.37 | 164.62 | 163.48 | 164.41 | 461,958 | +0.17(+0.10%) |
Jun 14, 2021 | 164.00 | 164.24 | 162.62 | 164.24 | 657,725 | -0.12(-0.07%) |
Jun 11, 2021 | 164.63 | 164.63 | 163.05 | 164.36 | 471,666 | +0.40(+0.24%) |
Jun 10, 2021 | 162.47 | 164.23 | 162.47 | 163.97 | 616,970 | +1.43(+0.88%) |
Jun 09, 2021 | 162.77 | 163.22 | 162.24 | 162.54 | 590,514 | -0.68(-0.41%) |
Jun 08, 2021 | 163.88 | 163.88 | 162.75 | 163.22 | 587,704 | -0.39(-0.24%) |
Jun 07, 2021 | 164.93 | 164.93 | 162.49 | 163.60 | 689,768 | -0.86(-0.52%) |
Jun 04, 2021 | 164.42 | 165.07 | 163.82 | 164.46 | 637,166 | +0.34(+0.21%) |
Jun 03, 2021 | 162.91 | 164.20 | 162.35 | 164.12 | 806,282 | +0.94(+0.58%) |
Jun 02, 2021 | 162.92 | 163.81 | 162.42 | 163.18 | 816,538 | +0.84(+0.52%) |
Jun 01, 2021 | 163.29 | 164.18 | 161.61 | 162.34 | 799,959 | -0.38(-0.23%) |
May 28, 2021 | 163.16 | 163.82 | 162.69 | 162.72 | 926,439 | -0.38(-0.23%) |
May 27, 2021 | 163.89 | 164.46 | 162.68 | 163.09 | 1,091,190 | -0.80(-0.49%) |
May 26, 2021 | 163.97 | 164.77 | 163.40 | 163.89 | 866,542 | -0.40(-0.24%) |
May 25, 2021 | 163.69 | 164.32 | 161.99 | 164.29 | 815,271 | +0.58(+0.36%) |
May 24, 2021 | 163.62 | 164.63 | 163.38 | 163.70 | 771,532 | +0.32(+0.20%) |
May 21, 2021 | 163.22 | 164.31 | 162.91 | 163.38 | 961,895 | +0.63(+0.39%) |
May 20, 2021 | 161.36 | 163.76 | 161.23 | 162.75 | 1,070,536 | +1.52(+0.94%) |
May 19, 2021 | 161.14 | 161.99 | 160.15 | 161.24 | 1,067,350 | -0.48(-0.29%) |
May 18, 2021 | 161.28 | 163.07 | 161.28 | 161.71 | 1,466,527 | +0.28(+0.17%) |
May 17, 2021 | 160.25 | 162.69 | 159.77 | 161.43 | 1,199,946 | +1.29(+0.81%) |
May 14, 2021 | 161.02 | 162.51 | 160.14 | 160.14 | 897,893 | -0.46(-0.29%) |
May 13, 2021 | 156.54 | 161.48 | 156.39 | 160.60 | 1,562,838 | +3.74(+2.39%) |
May 12, 2021 | 158.21 | 158.65 | 156.71 | 156.86 | 1,144,785 | -1.24(-0.78%) |
May 11, 2021 | 160.82 | 161.12 | 157.62 | 158.09 | 1,054,256 | -1.30(-0.82%) |
May 10, 2021 | 158.04 | 160.17 | 157.96 | 159.39 | 1,480,083 | +1.70(+1.08%) |
May 07, 2021 | 157.82 | 158.29 | 156.67 | 157.69 | 834,419 | -0.13(-0.08%) |
May 06, 2021 | 158.43 | 159.84 | 157.16 | 157.82 | 1,016,270 | +0.25(+0.16%) |
May 05, 2021 | 156.03 | 158.09 | 155.30 | 157.57 | 1,026,179 | +1.36(+0.87%) |
May 04, 2021 | 156.19 | 157.17 | 155.13 | 156.21 | 1,347,609 | +0.16(+0.10%) |
May 03, 2021 | 154.14 | 157.04 | 153.74 | 156.05 | 1,202,525 | +2.28(+1.48%) |
Apr 30, 2021 | 153.41 | 154.41 | 152.70 | 153.77 | 1,272,463 | +0.08(+0.05%) |
Apr 29, 2021 | 149.76 | 154.89 | 149.28 | 153.69 | 1,719,361 | +5.02(+3.37%) |
Apr 28, 2021 | 149.05 | 150.63 | 148.34 | 148.68 | 1,411,017 | +0.14(+0.09%) |
Apr 27, 2021 | 148.89 | 149.23 | 147.82 | 148.54 | 1,135,907 | -0.30(-0.20%) |
Apr 26, 2021 | 151.28 | 151.28 | 148.63 | 148.84 | 814,203 | -2.25(-1.49%) |
Apr 23, 2021 | 151.81 | 152.17 | 150.82 | 151.08 | 729,243 | -0.76(-0.50%) |
Apr 22, 2021 | 152.54 | 152.94 | 151.21 | 151.84 | 882,508 | -0.66(-0.43%) |
Apr 21, 2021 | 152.35 | 153.48 | 152.35 | 152.50 | 993,511 | +0.70(+0.46%) |
Apr 20, 2021 | 150.35 | 152.73 | 150.01 | 151.79 | 893,803 | +1.13(+0.75%) |
Apr 19, 2021 | 150.69 | 151.25 | 149.29 | 150.66 | 824,840 | -0.01(-0.01%) |
Apr 16, 2021 | 150.97 | 151.18 | 149.86 | 150.67 | 1,346,936 | +0.08(+0.06%) |
Apr 15, 2021 | 150.68 | 151.01 | 149.35 | 150.59 | 1,153,495 | +2.54(+1.71%) |
Apr 14, 2021 | 148.68 | 148.85 | 146.81 | 148.05 | 950,247 | -0.59(-0.40%) |
Apr 13, 2021 | 148.39 | 149.41 | 148.04 | 148.64 | 1,214,564 | -0.73(-0.49%) |
Apr 12, 2021 | 149.33 | 150.02 | 148.78 | 149.37 | 1,007,292 | +0.09(+0.06%) |
Apr 09, 2021 | 150.33 | 150.50 | 148.45 | 149.28 | 763,114 | -0.57(-0.38%) |
Apr 08, 2021 | 150.21 | 150.74 | 149.18 | 149.85 | 1,063,505 | -0.43(-0.29%) |
Apr 07, 2021 | 150.68 | 151.02 | 149.66 | 150.28 | 824,679 | -0.18(-0.12%) |
Apr 06, 2021 | 149.37 | 151.19 | 149.02 | 150.46 | 1,005,940 | +1.32(+0.89%) |
Apr 05, 2021 | 148.78 | 151.00 | 148.40 | 149.14 | 1,046,837 | +0.55(+0.37%) |
Apr 01, 2021 | 148.05 | 149.29 | 146.26 | 148.58 | 996,045 | +0.56(+0.38%) |
Mar 31, 2021 | 148.24 | 149.46 | 147.57 | 148.02 | 1,250,830 | -0.66(-0.44%) |
Mar 30, 2021 | 150.59 | 151.20 | 148.28 | 148.68 | 1,089,088 | -2.12(-1.41%) |
Mar 29, 2021 | 148.62 | 151.34 | 148.48 | 150.80 | 874,748 | +1.74(+1.17%) |
Mar 26, 2021 | 147.29 | 149.08 | 146.51 | 149.06 | 722,832 | +2.09(+1.42%) |
Mar 25, 2021 | 147.69 | 148.44 | 146.17 | 146.97 | 1,001,374 | -0.21(-0.14%) |
Mar 24, 2021 | 146.05 | 148.11 | 144.99 | 147.18 | 1,044,315 | +0.32(+0.22%) |
Mar 23, 2021 | 146.54 | 147.16 | 145.86 | 146.86 | 737,218 | +0.51(+0.35%) |
Mar 22, 2021 | 144.21 | 146.58 | 144.07 | 146.36 | 856,640 | +1.57(+1.09%) |
Mar 19, 2021 | 146.61 | 146.89 | 144.74 | 144.78 | 1,554,864 | -1.28(-0.88%) |
Mar 18, 2021 | 144.17 | 146.43 | 144.13 | 146.07 | 719,174 | +1.41(+0.98%) |
Mar 17, 2021 | 145.50 | 145.87 | 143.84 | 144.65 | 1,063,956 | +1.00(+0.70%) |
Mar 16, 2021 | 143.90 | 144.38 | 142.85 | 143.65 | 979,221 | +0.16(+0.11%) |
Mar 15, 2021 | 143.54 | 143.69 | 141.58 | 143.49 | 826,339 | +0.82(+0.58%) |
Mar 12, 2021 | 142.68 | 143.08 | 141.52 | 142.67 | 808,418 | +0.51(+0.36%) |
Mar 11, 2021 | 142.13 | 143.29 | 141.82 | 142.16 | 1,024,999 | -0.70(-0.49%) |
Mar 10, 2021 | 140.33 | 143.67 | 139.50 | 142.87 | 1,197,871 | +1.96(+1.39%) |
Mar 09, 2021 | 142.04 | 143.40 | 140.85 | 140.91 | 1,018,279 | -1.15(-0.81%) |
Mar 08, 2021 | 141.60 | 144.71 | 140.44 | 142.06 | 1,189,125 | +1.32(+0.94%) |
Mar 05, 2021 | 137.29 | 141.14 | 136.70 | 140.74 | 1,102,252 | +4.02(+2.94%) |
Mar 04, 2021 | 135.56 | 139.54 | 135.20 | 136.73 | 1,334,603 | +1.61(+1.19%) |
Mar 03, 2021 | 135.96 | 136.46 | 135.00 | 135.12 | 1,176,378 | -0.92(-0.67%) |
Mar 02, 2021 | 135.80 | 137.09 | 134.38 | 136.03 | 1,036,026 | +0.15(+0.11%) |
Mar 01, 2021 | 136.81 | 138.43 | 135.44 | 135.88 | 1,257,856 | -0.43(-0.32%) |
Feb 26, 2021 | 138.56 | 139.38 | 136.23 | 136.31 | 1,125,973 | -1.80(-1.30%) |
Feb 25, 2021 | 137.99 | 139.58 | 137.85 | 138.11 | 1,698,653 | +0.00(+0.00%) |
Feb 24, 2021 | 138.49 | 138.98 | 137.69 | 138.11 | 827,711 | -0.38(-0.28%) |
Feb 23, 2021 | 139.34 | 140.82 | 137.67 | 138.50 | 1,579,148 | -0.25(-0.18%) |
Feb 22, 2021 | 139.54 | 139.54 | 137.11 | 138.75 | 921,094 | -0.56(-0.40%) |
Feb 19, 2021 | 143.31 | 143.73 | 139.22 | 139.31 | 1,245,857 | -3.88(-2.71%) |
Feb 18, 2021 | 140.21 | 144.00 | 140.21 | 143.18 | 1,480,838 | +2.34(+1.66%) |
Feb 17, 2021 | 140.50 | 141.93 | 140.43 | 140.84 | 929,001 | -0.08(-0.06%) |
Feb 16, 2021 | 140.78 | 141.80 | 139.78 | 140.92 | 1,286,446 | +0.00(+0.00%) |
Feb 12, 2021 | 139.50 | 141.28 | 139.35 | 140.92 | 843,996 | +0.89(+0.64%) |
Feb 11, 2021 | 139.25 | 140.37 | 139.13 | 140.03 | 936,007 | +0.39(+0.28%) |
Feb 10, 2021 | 139.94 | 140.24 | 138.91 | 139.64 | 948,983 | +0.35(+0.25%) |
Feb 09, 2021 | 138.90 | 140.81 | 138.85 | 139.28 | 1,170,897 | +0.27(+0.19%) |
Feb 08, 2021 | 140.80 | 140.91 | 137.15 | 139.01 | 2,176,517 | +2.54(+1.86%) |
Feb 05, 2021 | 137.68 | 139.08 | 136.47 | 136.47 | 886,749 | -0.58(-0.42%) |
Feb 04, 2021 | 137.65 | 139.64 | 135.27 | 137.05 | 1,367,436 | +0.60(+0.44%) |
Feb 03, 2021 | 136.94 | 137.57 | 135.51 | 136.46 | 955,818 | -0.50(-0.37%) |
Feb 02, 2021 | 135.68 | 138.22 | 135.16 | 136.96 | 1,076,239 | +1.87(+1.39%) |
Feb 01, 2021 | 135.59 | 136.26 | 134.63 | 135.09 | 910,985 | -0.31(-0.23%) |
Jan 29, 2021 | 137.11 | 139.37 | 135.28 | 135.39 | 1,467,997 | -2.58(-1.87%) |
Jan 28, 2021 | 136.30 | 138.95 | 136.01 | 137.97 | 1,311,375 | +1.88(+1.38%) |
Jan 27, 2021 | 138.70 | 139.18 | 135.55 | 136.09 | 1,344,644 | -3.10(-2.23%) |
Jan 26, 2021 | 137.38 | 139.55 | 135.58 | 139.19 | 1,253,729 | +1.85(+1.35%) |
Jan 25, 2021 | 137.64 | 139.70 | 136.81 | 137.34 | 1,197,076 | -0.62(-0.45%) |
Jan 22, 2021 | 138.57 | 139.25 | 137.53 | 137.96 | 690,923 | -0.73(-0.52%) |
Jan 21, 2021 | 139.64 | 139.64 | 138.01 | 138.69 | 887,839 | -0.60(-0.43%) |
Jan 20, 2021 | 138.52 | 139.41 | 137.41 | 139.29 | 937,426 | +0.82(+0.59%) |
Jan 19, 2021 | 138.75 | 139.97 | 137.94 | 138.48 | 848,905 | +0.27(+0.20%) |
Jan 15, 2021 | 136.93 | 139.16 | 136.74 | 138.21 | 1,282,161 | +0.97(+0.71%) |
Jan 14, 2021 | 139.93 | 140.23 | 137.16 | 137.24 | 898,765 | -2.33(-1.67%) |
Jan 13, 2021 | 139.03 | 141.30 | 138.66 | 139.56 | 762,323 | +0.50(+0.36%) |
Jan 12, 2021 | 139.29 | 140.34 | 138.04 | 139.06 | 667,854 | -0.68(-0.49%) |
Jan 11, 2021 | 141.36 | 141.90 | 139.48 | 139.74 | 659,257 | -1.79(-1.26%) |
Jan 08, 2021 | 141.00 | 141.82 | 140.44 | 141.53 | 593,493 | +0.80(+0.57%) |
Jan 07, 2021 | 140.79 | 141.80 | 139.86 | 140.73 | 644,500 | -0.08(-0.06%) |
Jan 06, 2021 | 141.32 | 143.30 | 140.49 | 140.81 | 897,361 | +0.49(+0.35%) |
Jan 05, 2021 | 140.55 | 141.07 | 139.18 | 140.32 | 728,888 | -0.16(-0.11%) |
Jan 04, 2021 | 142.44 | 142.82 | 139.26 | 140.48 | 925,535 | -1.33(-0.94%) |
Dec 31, 2020 | 141.81 | 141.81 | 141.81 | 416,335 | +1.67(+1.20%) | |
Dec 30, 2020 | 141.04 | 141.50 | 139.98 | 140.13 | 416,335 | -0.85(-0.60%) |
Dec 29, 2020 | 141.96 | 142.40 | 140.78 | 140.98 | 557,186 | -0.34(-0.24%) |
Dec 28, 2020 | 140.72 | 141.40 | 140.04 | 141.31 | 464,974 | +1.72(+1.23%) |
Dec 24, 2020 | 138.99 | 139.81 | 138.56 | 139.59 | 202,163 | +0.47(+0.33%) |
Dec 23, 2020 | 139.16 | 139.91 | 138.87 | 139.13 | 623,161 | +0.77(+0.56%) |
Dec 22, 2020 | 139.09 | 139.32 | 137.96 | 138.35 | 601,533 | -0.97(-0.70%) |
Dec 21, 2020 | 138.72 | 140.05 | 136.71 | 139.32 | 908,848 | -1.13(-0.81%) |
Dec 18, 2020 | 141.40 | 141.83 | 139.76 | 140.46 | 1,844,718 | -0.68(-0.48%) |
Dec 17, 2020 | 140.66 | 142.23 | 139.97 | 141.14 | 856,204 | +1.24(+0.88%) |
Dec 16, 2020 | 139.79 | 141.19 | 139.15 | 139.90 | 798,708 | +0.05(+0.03%) |
Dec 15, 2020 | 139.18 | 140.40 | 138.91 | 139.85 | 740,238 | +1.01(+0.73%) |
Dec 14, 2020 | 139.24 | 141.11 | 138.75 | 138.84 | 622,573 | +0.03(+0.02%) |
Dec 11, 2020 | 138.70 | 139.82 | 138.69 | 138.81 | 653,756 | -0.55(-0.39%) |
Dec 10, 2020 | 141.81 | 142.25 | 139.34 | 139.36 | 966,533 | -2.27(-1.60%) |
Dec 09, 2020 | 140.06 | 142.15 | 138.80 | 141.63 | 1,266,610 | +1.41(+1.00%) |
Dec 08, 2020 | 138.80 | 141.22 | 138.56 | 140.23 | 874,698 | +0.85(+0.61%) |
Dec 07, 2020 | 141.31 | 142.16 | 138.41 | 139.38 | 945,173 | -1.07(-0.76%) |
Dec 04, 2020 | 139.64 | 140.66 | 139.53 | 140.45 | 1,076,882 | +0.97(+0.69%) |
Dec 03, 2020 | 138.71 | 139.82 | 138.60 | 139.48 | 772,726 | +0.54(+0.39%) |
Dec 02, 2020 | 139.68 | 141.31 | 138.19 | 138.94 | 1,175,869 | -0.73(-0.53%) |
Dec 01, 2020 | 138.71 | 139.76 | 137.86 | 139.68 | 1,423,825 | +2.00(+1.45%) |
Nov 30, 2020 | 137.22 | 137.81 | 136.13 | 137.68 | 1,617,440 | -0.15(-0.11%) |
Nov 27, 2020 | 138.19 | 138.20 | 136.29 | 137.82 | 1,345,861 | -0.09(-0.07%) |
Nov 25, 2020 | 138.17 | 139.01 | 137.60 | 137.92 | 1,681,333 | -0.06(-0.04%) |
Nov 24, 2020 | 137.41 | 138.59 | 136.96 | 137.97 | 2,429,295 | +1.29(+0.94%) |
Nov 23, 2020 | 137.29 | 138.10 | 136.20 | 136.69 | 705,707 | -0.89(-0.64%) |
Nov 20, 2020 | 138.79 | 139.04 | 136.87 | 137.57 | 645,162 | -1.51(-1.08%) |
Nov 19, 2020 | 138.78 | 139.56 | 137.44 | 139.08 | 708,337 | -0.41(-0.29%) |
Nov 18, 2020 | 142.14 | 142.96 | 139.41 | 139.49 | 732,398 | -2.12(-1.50%) |
Nov 17, 2020 | 143.08 | 143.50 | 141.30 | 141.61 | 757,047 | -2.03(-1.41%) |
Nov 16, 2020 | 143.48 | 143.98 | 142.40 | 143.63 | 846,571 | +1.04(+0.73%) |
Nov 13, 2020 | 142.66 | 142.89 | 140.97 | 142.60 | 626,701 | +0.41(+0.29%) |
Nov 12, 2020 | 142.59 | 142.76 | 140.65 | 142.19 | 631,223 | -0.09(-0.07%) |
Nov 11, 2020 | 141.61 | 142.44 | 140.33 | 142.28 | 752,916 | +1.30(+0.92%) |
Nov 10, 2020 | 139.06 | 142.19 | 138.39 | 140.99 | 1,066,678 | +2.35(+1.70%) |
Nov 09, 2020 | 141.97 | 143.05 | 138.53 | 138.63 | 1,261,823 | +0.30(+0.21%) |
Nov 06, 2020 | 137.88 | 139.57 | 135.94 | 138.34 | 1,463,239 | +4.44(+3.32%) |
Nov 05, 2020 | 134.80 | 135.45 | 133.20 | 133.89 | 992,977 | +0.61(+0.46%) |
Nov 04, 2020 | 133.15 | 135.74 | 132.52 | 133.28 | 1,063,797 | +1.13(+0.86%) |
Nov 03, 2020 | 131.32 | 133.86 | 131.26 | 132.15 | 615,359 | +1.80(+1.38%) |
Nov 02, 2020 | 129.32 | 131.49 | 128.88 | 130.36 | 1,367,391 | +3.08(+2.42%) |
Oct 30, 2020 | 126.98 | 127.98 | 125.77 | 127.28 | 846,473 | -0.34(-0.27%) |
Oct 29, 2020 | 127.70 | 129.13 | 126.37 | 127.62 | 767,647 | -0.34(-0.27%) |
Oct 28, 2020 | 130.21 | 131.34 | 127.89 | 127.97 | 926,913 | -3.98(-3.02%) |
Oct 27, 2020 | 133.91 | 134.14 | 131.82 | 131.95 | 891,111 | -1.57(-1.18%) |
Oct 26, 2020 | 135.09 | 135.09 | 132.58 | 133.52 | 659,423 | -1.98(-1.46%) |
Oct 23, 2020 | 135.56 | 135.81 | 135.02 | 135.50 | 414,273 | +0.83(+0.62%) |
Oct 22, 2020 | 135.12 | 135.26 | 133.76 | 134.67 | 477,961 | -0.13(-0.10%) |
Oct 21, 2020 | 135.55 | 136.41 | 134.34 | 134.80 | 743,647 | -1.20(-0.89%) |
Oct 20, 2020 | 137.63 | 138.16 | 135.87 | 136.00 | 469,475 | -0.57(-0.42%) |
Oct 19, 2020 | 139.45 | 139.59 | 136.36 | 136.58 | 663,357 | -2.24(-1.61%) |
Oct 16, 2020 | 139.75 | 140.42 | 138.72 | 138.82 | 985,140 | -0.46(-0.33%) |
Oct 15, 2020 | 137.57 | 139.67 | 137.12 | 139.28 | 625,933 | +0.88(+0.64%) |
Oct 14, 2020 | 137.51 | 139.11 | 137.28 | 138.40 | 623,113 | +0.57(+0.42%) |
Oct 13, 2020 | 136.50 | 138.30 | 136.24 | 137.83 | 620,199 | +0.71(+0.52%) |
Oct 12, 2020 | 136.13 | 137.94 | 135.68 | 137.12 | 649,741 | +2.27(+1.68%) |
Oct 09, 2020 | 133.57 | 135.57 | 133.20 | 134.85 | 661,584 | +1.96(+1.48%) |
Oct 08, 2020 | 132.56 | 133.49 | 132.12 | 132.88 | 512,242 | +0.09(+0.07%) |
Oct 07, 2020 | 131.50 | 133.41 | 131.25 | 132.79 | 664,454 | +1.71(+1.31%) |
Oct 06, 2020 | 132.80 | 133.12 | 130.64 | 131.08 | 734,744 | -2.05(-1.54%) |
Oct 05, 2020 | 132.58 | 133.47 | 132.06 | 133.12 | 467,315 | +0.79(+0.59%) |
Oct 02, 2020 | 132.88 | 133.38 | 131.57 | 132.34 | 578,427 | -0.94(-0.70%) |
Oct 01, 2020 | 132.87 | 133.82 | 131.22 | 133.27 | 820,405 | +0.55(+0.41%) |
Sep 30, 2020 | 130.96 | 133.71 | 130.76 | 132.73 | 862,366 | +1.99(+1.52%) |
Sep 29, 2020 | 131.76 | 132.21 | 129.91 | 130.74 | 794,053 | +0.72(+0.56%) |
Sep 28, 2020 | 129.92 | 131.41 | 129.31 | 130.01 | 637,079 | +0.82(+0.64%) |
Sep 25, 2020 | 127.00 | 129.23 | 126.39 | 129.19 | 739,665 | +1.72(+1.35%) |
Sep 24, 2020 | 124.57 | 127.70 | 124.56 | 127.47 | 1,040,962 | +3.08(+2.47%) |
Sep 23, 2020 | 127.84 | 128.24 | 124.08 | 124.39 | 1,170,595 | -2.86(-2.25%) |
Sep 22, 2020 | 126.84 | 128.07 | 126.43 | 127.25 | 672,825 | +0.40(+0.31%) |
Sep 21, 2020 | 127.78 | 128.40 | 125.01 | 126.86 | 1,394,462 | -1.78(-1.38%) |
Sep 18, 2020 | 130.44 | 131.04 | 127.89 | 128.63 | 1,693,271 | -1.46(-1.12%) |
Sep 17, 2020 | 132.00 | 132.00 | 129.23 | 130.10 | 926,308 | -2.49(-1.88%) |
Sep 16, 2020 | 134.50 | 135.26 | 132.56 | 132.59 | 679,505 | -1.06(-0.80%) |
Sep 15, 2020 | 133.97 | 135.53 | 133.11 | 133.65 | 952,870 | -0.15(-0.11%) |
Sep 14, 2020 | 135.33 | 135.93 | 133.78 | 133.80 | 632,428 | -0.93(-0.69%) |
Sep 11, 2020 | 134.68 | 136.02 | 134.36 | 134.73 | 523,133 | +0.32(+0.24%) |
Sep 10, 2020 | 136.48 | 136.92 | 134.20 | 134.40 | 750,516 | -2.38(-1.74%) |
Sep 09, 2020 | 135.91 | 138.02 | 135.77 | 136.78 | 674,131 | +2.04(+1.51%) |
Sep 08, 2020 | 137.57 | 138.06 | 134.44 | 134.75 | 998,193 | -3.04(-2.20%) |
Sep 04, 2020 | 137.86 | 138.50 | 135.43 | 137.78 | 841,829 | +0.41(+0.30%) |
Sep 03, 2020 | 138.65 | 140.91 | 136.11 | 137.38 | 930,799 | -0.98(-0.71%) |
Sep 02, 2020 | 137.05 | 139.46 | 137.05 | 138.36 | 835,331 | +0.93(+0.67%) |