Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 174.30 | 174.64 | 170.72 | 171.00 | 1,576,893 | -2.46(-1.42%) |
Sep 29, 2021 | 174.61 | 175.11 | 173.27 | 173.46 | 1,162,149 | -1.53(-0.87%) |
Sep 28, 2021 | 177.05 | 177.73 | 172.94 | 174.99 | 2,118,244 | -0.48(-0.27%) |
Sep 27, 2021 | 175.48 | 178.41 | 174.65 | 175.46 | 1,908,734 | +0.37(+0.21%) |
Sep 24, 2021 | 171.13 | 175.56 | 170.51 | 175.09 | 2,136,627 | +4.01(+2.34%) |
Sep 23, 2021 | 168.23 | 171.64 | 168.15 | 171.09 | 1,691,397 | +3.67(+2.19%) |
Sep 22, 2021 | 165.97 | 168.00 | 164.56 | 167.42 | 2,009,002 | +3.09(+1.88%) |
Sep 21, 2021 | 166.81 | 167.41 | 164.29 | 164.33 | 1,469,535 | -1.92(-1.15%) |
Sep 20, 2021 | 165.97 | 167.28 | 164.41 | 166.25 | 1,570,810 | -0.57(-0.34%) |
Sep 17, 2021 | 166.34 | 167.72 | 165.91 | 166.82 | 2,127,706 | -0.04(-0.02%) |
Sep 16, 2021 | 167.58 | 169.19 | 166.81 | 166.85 | 1,440,597 | -0.24(-0.14%) |
Sep 15, 2021 | 166.20 | 167.36 | 165.36 | 167.09 | 1,702,518 | +0.15(+0.09%) |
Sep 14, 2021 | 168.72 | 169.40 | 166.16 | 166.94 | 1,323,081 | -0.39(-0.23%) |
Sep 13, 2021 | 168.90 | 169.48 | 166.21 | 167.33 | 1,806,736 | +0.02(+0.01%) |
Sep 10, 2021 | 169.64 | 170.85 | 167.21 | 167.31 | 1,701,946 | -2.87(-1.69%) |
Sep 09, 2021 | 170.06 | 170.94 | 169.52 | 170.19 | 1,538,373 | -0.34(-0.20%) |
Sep 08, 2021 | 170.55 | 171.11 | 169.14 | 170.53 | 1,275,299 | -0.01(-0.01%) |
Sep 07, 2021 | 171.44 | 171.83 | 169.52 | 170.54 | 1,223,440 | -1.36(-0.79%) |
Sep 03, 2021 | 173.60 | 173.76 | 171.75 | 171.89 | 1,206,349 | -2.04(-1.17%) |
Sep 02, 2021 | 175.43 | 175.43 | 172.38 | 173.94 | 1,826,671 | -1.40(-0.80%) |
Sep 01, 2021 | 176.82 | 177.53 | 175.11 | 175.34 | 1,692,481 | -2.21(-1.24%) |
Aug 31, 2021 | 175.77 | 177.74 | 175.19 | 177.54 | 1,509,621 | +2.14(+1.22%) |
Aug 30, 2021 | 175.60 | 177.44 | 174.90 | 175.41 | 947,415 | -0.50(-0.29%) |
Aug 27, 2021 | 174.90 | 176.37 | 174.42 | 175.91 | 1,161,925 | +0.46(+0.26%) |
Aug 26, 2021 | 176.01 | 176.93 | 175.41 | 175.45 | 719,255 | -0.84(-0.47%) |
Aug 25, 2021 | 176.27 | 177.30 | 175.60 | 176.29 | 1,194,918 | -0.25(-0.14%) |
Aug 24, 2021 | 177.84 | 178.35 | 175.78 | 176.53 | 916,986 | -1.12(-0.63%) |
Aug 23, 2021 | 174.54 | 177.86 | 174.28 | 177.65 | 1,300,630 | +3.06(+1.75%) |
Aug 20, 2021 | 175.11 | 176.82 | 174.09 | 174.60 | 1,143,558 | +0.25(+0.15%) |
Aug 19, 2021 | 172.69 | 175.15 | 172.42 | 174.34 | 1,639,721 | +0.54(+0.31%) |
Aug 18, 2021 | 180.24 | 180.56 | 172.62 | 173.80 | 6,867,586 | -6.97(-3.86%) |
Aug 17, 2021 | 182.05 | 182.62 | 179.65 | 180.78 | 1,051,354 | -1.58(-0.87%) |
Aug 16, 2021 | 181.48 | 182.51 | 179.72 | 182.36 | 826,475 | +0.14(+0.08%) |
Aug 13, 2021 | 183.14 | 183.27 | 181.73 | 182.22 | 619,722 | -1.19(-0.65%) |
Aug 12, 2021 | 184.26 | 184.26 | 181.04 | 183.41 | 1,276,511 | -0.61(-0.33%) |
Aug 11, 2021 | 185.41 | 185.59 | 183.78 | 184.01 | 909,609 | +0.12(+0.07%) |
Aug 10, 2021 | 183.95 | 184.52 | 182.75 | 183.89 | 1,107,773 | -0.16(-0.09%) |
Aug 09, 2021 | 185.15 | 185.19 | 183.38 | 184.05 | 871,716 | -0.64(-0.35%) |
Aug 06, 2021 | 184.51 | 185.56 | 183.67 | 184.69 | 1,851,106 | +1.41(+0.77%) |
Aug 05, 2021 | 184.17 | 184.88 | 182.24 | 183.28 | 1,493,109 | -0.23(-0.12%) |
Aug 04, 2021 | 182.66 | 184.45 | 182.15 | 183.51 | 2,465,523 | -0.24(-0.13%) |
Aug 03, 2021 | 186.15 | 186.46 | 181.90 | 183.75 | 1,324,609 | -2.40(-1.29%) |
Aug 02, 2021 | 186.72 | 188.21 | 185.78 | 186.15 | 1,484,650 | -0.55(-0.30%) |
Jul 30, 2021 | 189.03 | 189.67 | 186.36 | 186.71 | 1,112,277 | -2.26(-1.20%) |
Jul 29, 2021 | 190.02 | 190.07 | 186.36 | 188.97 | 970,672 | +1.12(+0.59%) |
Jul 28, 2021 | 184.64 | 189.83 | 183.99 | 187.85 | 1,277,558 | +1.33(+0.71%) |
Jul 27, 2021 | 185.16 | 188.94 | 183.99 | 186.52 | 1,207,208 | +1.31(+0.71%) |
Jul 26, 2021 | 186.07 | 186.64 | 184.47 | 185.21 | 940,564 | -1.29(-0.69%) |
Jul 23, 2021 | 185.71 | 187.25 | 185.25 | 186.50 | 958,944 | +2.24(+1.21%) |
Jul 22, 2021 | 186.13 | 187.01 | 183.54 | 184.27 | 1,163,912 | -2.32(-1.25%) |
Jul 21, 2021 | 184.35 | 187.76 | 184.00 | 186.59 | 1,773,067 | +3.01(+1.64%) |
Jul 20, 2021 | 181.11 | 184.70 | 181.11 | 183.58 | 1,282,188 | +2.08(+1.14%) |
Jul 19, 2021 | 182.02 | 183.04 | 180.12 | 181.51 | 1,208,296 | -2.74(-1.49%) |
Jul 16, 2021 | 185.79 | 186.65 | 183.53 | 184.24 | 1,434,191 | -0.96(-0.52%) |
Jul 15, 2021 | 184.51 | 186.15 | 184.35 | 185.20 | 978,290 | +0.23(+0.12%) |
Jul 14, 2021 | 185.14 | 185.74 | 184.45 | 184.97 | 967,888 | -0.24(-0.13%) |
Jul 13, 2021 | 185.04 | 186.31 | 183.71 | 185.21 | 1,363,129 | +0.17(+0.09%) |
Jul 12, 2021 | 184.19 | 185.48 | 183.77 | 185.04 | 1,219,038 | +0.55(+0.30%) |
Jul 09, 2021 | 182.68 | 184.60 | 182.35 | 184.50 | 1,288,784 | +1.82(+1.00%) |
Jul 08, 2021 | 180.95 | 184.09 | 180.57 | 182.68 | 1,493,159 | +0.52(+0.28%) |
Jul 07, 2021 | 182.84 | 184.02 | 180.79 | 182.16 | 1,677,323 | -0.95(-0.52%) |
Jul 06, 2021 | 186.98 | 188.53 | 182.36 | 183.11 | 1,670,198 | -4.82(-2.57%) |
Jul 02, 2021 | 189.07 | 189.73 | 187.23 | 187.93 | 833,558 | -0.60(-0.32%) |
Jul 01, 2021 | 187.84 | 188.70 | 186.85 | 188.53 | 1,389,282 | +1.34(+0.71%) |
Jun 30, 2021 | 187.64 | 188.10 | 185.91 | 187.19 | 1,594,403 | -0.55(-0.29%) |
Jun 29, 2021 | 189.60 | 190.18 | 187.64 | 187.74 | 1,412,448 | -1.69(-0.89%) |
Jun 28, 2021 | 192.56 | 192.58 | 188.63 | 189.43 | 1,120,134 | -2.55(-1.33%) |
Jun 25, 2021 | 191.51 | 192.35 | 190.37 | 191.98 | 1,061,704 | +1.00(+0.53%) |
Jun 24, 2021 | 189.74 | 191.43 | 189.29 | 190.98 | 1,178,584 | +1.94(+1.03%) |
Jun 23, 2021 | 190.10 | 190.35 | 188.91 | 189.03 | 1,103,302 | -0.96(-0.50%) |
Jun 22, 2021 | 190.94 | 190.94 | 189.01 | 189.99 | 949,457 | -0.13(-0.07%) |
Jun 21, 2021 | 187.69 | 190.24 | 185.98 | 190.12 | 1,589,588 | +4.66(+2.51%) |
Jun 18, 2021 | 189.68 | 190.78 | 184.85 | 185.46 | 3,386,226 | -5.54(-2.90%) |
Jun 17, 2021 | 192.75 | 193.19 | 190.54 | 190.99 | 1,114,401 | -1.63(-0.85%) |
Jun 16, 2021 | 189.65 | 193.87 | 189.36 | 192.62 | 1,716,223 | +1.65(+0.86%) |
Jun 15, 2021 | 191.68 | 191.72 | 190.22 | 190.98 | 944,758 | +0.25(+0.13%) |
Jun 14, 2021 | 188.50 | 190.74 | 188.15 | 190.73 | 978,289 | +1.97(+1.04%) |
Jun 11, 2021 | 187.39 | 188.79 | 186.96 | 188.76 | 918,084 | +1.40(+0.75%) |
Jun 10, 2021 | 189.27 | 189.78 | 186.78 | 187.36 | 1,139,622 | -2.32(-1.22%) |
Jun 09, 2021 | 189.86 | 191.70 | 189.03 | 189.68 | 1,213,586 | -1.08(-0.57%) |
Jun 08, 2021 | 189.80 | 191.03 | 189.09 | 190.76 | 1,203,306 | -0.40(-0.21%) |
Jun 07, 2021 | 192.25 | 192.32 | 190.26 | 191.17 | 921,090 | -0.24(-0.12%) |
Jun 04, 2021 | 190.84 | 191.72 | 190.21 | 191.41 | 756,724 | +0.37(+0.19%) |
Jun 03, 2021 | 189.81 | 191.93 | 188.04 | 191.04 | 1,241,120 | +1.44(+0.76%) |
Jun 02, 2021 | 187.31 | 189.85 | 186.97 | 189.60 | 976,196 | +2.77(+1.48%) |
Jun 01, 2021 | 192.40 | 194.43 | 186.60 | 186.83 | 1,223,051 | -4.92(-2.56%) |
May 28, 2021 | 191.74 | 192.25 | 190.54 | 191.75 | 1,162,627 | +0.54(+0.28%) |
May 27, 2021 | 189.95 | 191.34 | 189.17 | 191.20 | 1,497,309 | +1.76(+0.93%) |
May 26, 2021 | 189.65 | 190.44 | 187.59 | 189.44 | 921,158 | +1.09(+0.58%) |
May 25, 2021 | 190.57 | 190.82 | 187.93 | 188.35 | 1,349,217 | -2.13(-1.12%) |
May 24, 2021 | 191.08 | 192.59 | 190.15 | 190.48 | 892,860 | -0.48(-0.25%) |
May 21, 2021 | 188.47 | 191.12 | 188.38 | 190.96 | 1,100,631 | +1.62(+0.86%) |
May 20, 2021 | 185.66 | 190.34 | 184.81 | 189.34 | 1,275,754 | +3.64(+1.96%) |
May 19, 2021 | 185.68 | 186.85 | 183.06 | 185.70 | 2,000,462 | -1.94(-1.03%) |
May 18, 2021 | 189.46 | 190.00 | 187.57 | 187.64 | 1,069,727 | -2.07(-1.09%) |
May 17, 2021 | 190.84 | 191.07 | 186.74 | 189.70 | 859,110 | -0.49(-0.26%) |
May 14, 2021 | 189.44 | 191.61 | 188.93 | 190.19 | 1,325,927 | +1.52(+0.80%) |
May 13, 2021 | 187.57 | 191.78 | 186.45 | 188.68 | 2,257,471 | +1.04(+0.56%) |
May 12, 2021 | 185.84 | 190.27 | 185.16 | 187.64 | 3,436,524 | +1.74(+0.93%) |
May 11, 2021 | 180.82 | 187.40 | 180.82 | 185.90 | 2,685,269 | +3.54(+1.94%) |
May 10, 2021 | 179.21 | 183.90 | 178.32 | 182.36 | 1,786,156 | +4.50(+2.53%) |
May 07, 2021 | 178.31 | 179.14 | 175.39 | 177.86 | 1,787,828 | -1.25(-0.70%) |
May 06, 2021 | 179.06 | 179.90 | 177.53 | 179.12 | 1,077,785 | +1.13(+0.64%) |
May 05, 2021 | 179.28 | 179.48 | 177.71 | 177.99 | 1,091,574 | -1.14(-0.64%) |
May 04, 2021 | 178.93 | 179.20 | 176.51 | 179.12 | 1,669,448 | +0.58(+0.32%) |
May 03, 2021 | 177.49 | 179.93 | 176.54 | 178.55 | 1,286,810 | +1.50(+0.85%) |
Apr 30, 2021 | 178.32 | 179.41 | 175.96 | 177.05 | 1,352,970 | -1.53(-0.85%) |
Apr 29, 2021 | 176.22 | 178.92 | 175.85 | 178.57 | 1,439,555 | +2.38(+1.35%) |
Apr 28, 2021 | 179.37 | 179.37 | 175.03 | 176.20 | 1,953,248 | -3.30(-1.84%) |
Apr 27, 2021 | 178.93 | 179.83 | 178.45 | 179.49 | 1,995,805 | +0.08(+0.04%) |
Apr 26, 2021 | 182.60 | 182.60 | 178.99 | 179.41 | 1,031,814 | -2.30(-1.26%) |
Apr 23, 2021 | 180.77 | 182.77 | 179.86 | 181.71 | 1,203,971 | +1.03(+0.57%) |
Apr 22, 2021 | 180.83 | 181.71 | 180.19 | 180.68 | 1,326,316 | -0.74(-0.41%) |
Apr 21, 2021 | 180.90 | 182.37 | 180.30 | 181.41 | 1,195,699 | +0.75(+0.41%) |
Apr 20, 2021 | 180.20 | 181.38 | 179.49 | 180.67 | 1,019,597 | +0.46(+0.26%) |
Apr 19, 2021 | 181.57 | 182.10 | 178.94 | 180.20 | 1,209,888 | -1.74(-0.96%) |
Apr 16, 2021 | 179.89 | 182.79 | 179.83 | 181.95 | 1,450,287 | +3.09(+1.73%) |
Apr 15, 2021 | 181.25 | 182.29 | 178.18 | 178.85 | 2,401,741 | -2.38(-1.32%) |
Apr 14, 2021 | 179.71 | 181.75 | 179.09 | 181.24 | 957,447 | +0.80(+0.44%) |
Apr 13, 2021 | 178.13 | 181.81 | 177.55 | 180.44 | 1,562,508 | +1.02(+0.57%) |
Apr 12, 2021 | 178.79 | 179.97 | 178.48 | 179.42 | 1,479,215 | +0.06(+0.03%) |
Apr 09, 2021 | 178.81 | 179.67 | 177.52 | 179.36 | 1,200,320 | +1.66(+0.93%) |
Apr 08, 2021 | 179.29 | 179.91 | 176.89 | 177.71 | 1,357,267 | -1.40(-0.78%) |
Apr 07, 2021 | 179.52 | 180.46 | 177.91 | 179.11 | 1,254,202 | -0.66(-0.37%) |
Apr 06, 2021 | 183.43 | 183.53 | 179.15 | 179.76 | 1,273,156 | -2.06(-1.13%) |
Apr 05, 2021 | 181.43 | 182.64 | 180.71 | 181.82 | 1,223,036 | +1.18(+0.65%) |
Apr 01, 2021 | 179.86 | 180.81 | 178.58 | 180.64 | 1,418,000 | +1.63(+0.91%) |
Mar 31, 2021 | 178.38 | 180.37 | 178.15 | 179.01 | 1,832,602 | -0.62(-0.35%) |
Mar 30, 2021 | 183.54 | 183.54 | 179.08 | 179.63 | 1,177,999 | -3.53(-1.93%) |
Mar 29, 2021 | 181.31 | 183.60 | 179.72 | 183.16 | 1,159,721 | +0.46(+0.25%) |
Mar 26, 2021 | 179.62 | 182.99 | 178.48 | 182.70 | 1,467,971 | +2.80(+1.55%) |
Mar 25, 2021 | 178.62 | 180.26 | 176.18 | 179.91 | 1,277,163 | +0.41(+0.23%) |
Mar 24, 2021 | 176.59 | 180.43 | 176.20 | 179.49 | 1,657,075 | +4.25(+2.43%) |
Mar 23, 2021 | 174.98 | 176.19 | 173.01 | 175.24 | 1,679,098 | +0.51(+0.29%) |
Mar 22, 2021 | 175.50 | 177.74 | 174.37 | 174.73 | 1,528,540 | -2.90(-1.63%) |
Mar 19, 2021 | 179.41 | 179.41 | 176.00 | 177.63 | 5,533,386 | -2.73(-1.52%) |
Mar 18, 2021 | 182.16 | 184.33 | 179.80 | 180.37 | 1,883,458 | -0.70(-0.39%) |
Mar 17, 2021 | 183.29 | 183.42 | 180.69 | 181.07 | 1,799,750 | -0.47(-0.26%) |
Mar 16, 2021 | 183.18 | 184.04 | 180.37 | 181.54 | 1,423,042 | -1.73(-0.94%) |
Mar 15, 2021 | 183.26 | 184.06 | 180.40 | 183.27 | 1,642,221 | -0.05(-0.03%) |
Mar 12, 2021 | 181.23 | 183.81 | 180.36 | 183.32 | 1,946,913 | +3.10(+1.72%) |
Mar 11, 2021 | 179.94 | 181.82 | 178.03 | 180.22 | 2,080,519 | -0.90(-0.50%) |
Mar 10, 2021 | 183.94 | 184.26 | 179.17 | 181.12 | 2,269,531 | -2.70(-1.47%) |
Mar 09, 2021 | 186.17 | 187.48 | 183.34 | 183.82 | 2,852,390 | -3.00(-1.60%) |
Mar 08, 2021 | 187.27 | 189.19 | 183.97 | 186.82 | 2,808,068 | +0.10(+0.06%) |
Mar 05, 2021 | 182.42 | 188.22 | 181.72 | 186.72 | 3,650,309 | +6.02(+3.33%) |
Mar 04, 2021 | 180.51 | 181.56 | 178.06 | 180.69 | 2,446,647 | +1.07(+0.60%) |
Mar 03, 2021 | 180.13 | 182.23 | 179.38 | 179.62 | 1,611,000 | -0.74(-0.41%) |
Mar 02, 2021 | 182.33 | 182.79 | 179.88 | 180.36 | 1,825,522 | -2.67(-1.46%) |
Mar 01, 2021 | 176.36 | 184.68 | 176.35 | 183.03 | 2,770,969 | +8.73(+5.01%) |
Feb 26, 2021 | 179.95 | 179.96 | 173.28 | 174.30 | 3,081,241 | -4.45(-2.49%) |
Feb 25, 2021 | 177.07 | 181.06 | 176.32 | 178.76 | 2,746,237 | +3.58(+2.04%) |
Feb 24, 2021 | 174.43 | 177.10 | 173.62 | 175.18 | 1,926,954 | +1.70(+0.98%) |
Feb 23, 2021 | 170.99 | 174.36 | 169.33 | 173.47 | 3,956,570 | +2.86(+1.68%) |
Feb 22, 2021 | 169.34 | 170.97 | 167.16 | 170.61 | 2,317,370 | +0.35(+0.20%) |
Feb 19, 2021 | 170.18 | 171.48 | 168.36 | 170.26 | 1,641,098 | +0.94(+0.56%) |
Feb 18, 2021 | 165.88 | 169.54 | 165.59 | 169.32 | 1,715,323 | +2.49(+1.49%) |
Feb 17, 2021 | 164.86 | 167.50 | 163.41 | 166.83 | 1,734,382 | +1.51(+0.91%) |
Feb 16, 2021 | 161.39 | 165.75 | 159.72 | 165.32 | 3,067,866 | +4.40(+2.73%) |
Feb 12, 2021 | 159.61 | 161.12 | 158.95 | 160.92 | 1,651,409 | +1.45(+0.91%) |
Feb 11, 2021 | 162.14 | 162.60 | 156.84 | 159.47 | 2,881,458 | -2.17(-1.34%) |
Feb 10, 2021 | 166.81 | 167.75 | 159.43 | 161.65 | 3,064,641 | -5.91(-3.53%) |
Feb 09, 2021 | 168.46 | 170.67 | 166.91 | 167.56 | 2,321,544 | +0.20(+0.12%) |
Feb 08, 2021 | 168.40 | 169.04 | 166.05 | 167.36 | 2,372,366 | +0.31(+0.18%) |
Feb 05, 2021 | 169.41 | 169.72 | 164.46 | 167.05 | 1,995,119 | -1.87(-1.11%) |
Feb 04, 2021 | 168.40 | 170.06 | 167.72 | 168.92 | 1,597,458 | +1.34(+0.80%) |
Feb 03, 2021 | 168.63 | 168.79 | 166.27 | 167.57 | 1,485,698 | -0.02(-0.01%) |
Feb 02, 2021 | 165.36 | 169.01 | 165.16 | 167.59 | 1,865,817 | +3.99(+2.44%) |
Feb 01, 2021 | 161.16 | 164.88 | 159.65 | 163.60 | 1,813,304 | +4.98(+3.14%) |
Jan 29, 2021 | 157.78 | 159.78 | 155.28 | 158.63 | 2,095,940 | -0.64(-0.40%) |
Jan 28, 2021 | 157.56 | 161.69 | 156.95 | 159.26 | 1,734,838 | +3.21(+2.06%) |
Jan 27, 2021 | 159.12 | 160.18 | 155.13 | 156.05 | 2,590,810 | -4.33(-2.70%) |
Jan 26, 2021 | 161.13 | 161.77 | 159.75 | 160.38 | 1,429,798 | -0.54(-0.34%) |
Jan 25, 2021 | 160.33 | 161.58 | 158.92 | 160.92 | 1,547,519 | +0.29(+0.18%) |
Jan 22, 2021 | 161.92 | 162.30 | 160.50 | 160.64 | 1,301,055 | -1.88(-1.16%) |
Jan 21, 2021 | 165.36 | 165.36 | 162.41 | 162.52 | 1,631,837 | -3.17(-1.91%) |
Jan 20, 2021 | 167.83 | 168.23 | 164.84 | 165.69 | 1,384,301 | -2.07(-1.23%) |
Jan 19, 2021 | 168.65 | 169.63 | 166.74 | 167.76 | 1,750,811 | +0.33(+0.20%) |
Jan 15, 2021 | 168.16 | 169.05 | 166.83 | 167.43 | 1,577,282 | -2.03(-1.20%) |
Jan 14, 2021 | 173.03 | 173.63 | 169.09 | 169.45 | 1,523,131 | -3.33(-1.93%) |
Jan 13, 2021 | 176.72 | 178.97 | 172.53 | 172.78 | 2,261,426 | -3.09(-1.76%) |
Jan 12, 2021 | 173.95 | 176.40 | 173.32 | 175.87 | 1,869,443 | +2.23(+1.28%) |
Jan 11, 2021 | 173.27 | 174.85 | 171.96 | 173.64 | 1,603,057 | -0.65(-0.37%) |
Jan 08, 2021 | 171.93 | 175.32 | 171.93 | 174.29 | 2,139,477 | +0.76(+0.44%) |
Jan 07, 2021 | 172.16 | 173.96 | 170.21 | 173.53 | 3,195,115 | +4.74(+2.81%) |
Jan 06, 2021 | 158.51 | 170.04 | 158.12 | 168.79 | 5,101,000 | +12.45(+7.96%) |
Jan 05, 2021 | 156.78 | 156.89 | 154.94 | 156.34 | 1,928,403 | -0.16(-0.10%) |
Jan 04, 2021 | 159.81 | 159.88 | 155.09 | 156.50 | 1,647,208 | -2.40(-1.51%) |
Dec 31, 2020 | 158.90 | 158.90 | 158.90 | 931,904 | +3.53(+2.28%) | |
Dec 30, 2020 | 156.98 | 157.27 | 155.16 | 155.36 | 931,904 | -0.75(-0.48%) |
Dec 29, 2020 | 158.10 | 158.40 | 155.97 | 156.11 | 999,147 | -1.34(-0.85%) |
Dec 28, 2020 | 156.37 | 158.04 | 155.98 | 157.45 | 1,090,300 | +1.67(+1.07%) |
Dec 24, 2020 | 155.22 | 156.11 | 154.62 | 155.78 | 533,895 | +0.56(+0.36%) |
Dec 23, 2020 | 156.18 | 157.77 | 155.10 | 155.22 | 1,498,525 | -0.57(-0.36%) |
Dec 22, 2020 | 156.51 | 157.50 | 155.46 | 155.79 | 1,164,025 | -0.66(-0.42%) |
Dec 21, 2020 | 156.28 | 157.41 | 154.64 | 156.46 | 2,127,417 | -1.90(-1.20%) |
Dec 18, 2020 | 159.42 | 160.96 | 156.54 | 158.36 | 4,160,769 | -0.83(-0.52%) |
Dec 17, 2020 | 157.58 | 159.46 | 156.82 | 159.18 | 2,270,429 | +2.77(+1.77%) |
Dec 16, 2020 | 156.17 | 157.71 | 155.79 | 156.41 | 1,421,603 | +0.28(+0.18%) |
Dec 15, 2020 | 153.68 | 156.14 | 153.00 | 156.13 | 1,673,956 | +3.30(+2.16%) |
Dec 14, 2020 | 156.40 | 156.89 | 152.81 | 152.82 | 1,605,886 | -2.34(-1.51%) |
Dec 11, 2020 | 156.09 | 158.67 | 154.73 | 155.16 | 2,335,807 | -1.90(-1.21%) |
Dec 10, 2020 | 156.17 | 158.18 | 155.94 | 157.07 | 2,127,411 | +0.09(+0.05%) |
Dec 09, 2020 | 158.63 | 158.81 | 155.74 | 156.98 | 1,634,631 | -0.13(-0.08%) |
Dec 08, 2020 | 156.02 | 157.89 | 153.75 | 157.11 | 1,804,220 | +0.17(+0.11%) |
Dec 07, 2020 | 154.67 | 157.35 | 154.29 | 156.94 | 1,413,475 | -0.73(-0.46%) |
Dec 04, 2020 | 156.22 | 158.59 | 155.69 | 157.67 | 1,544,341 | +1.99(+1.28%) |
Dec 03, 2020 | 155.35 | 156.66 | 153.67 | 155.68 | 1,692,262 | -0.15(-0.09%) |
Dec 02, 2020 | 153.29 | 156.74 | 153.25 | 155.82 | 1,953,638 | +2.33(+1.52%) |
Dec 01, 2020 | 151.67 | 154.50 | 150.71 | 153.49 | 3,066,019 | +3.54(+2.36%) |
Nov 30, 2020 | 148.69 | 150.05 | 148.17 | 149.96 | 2,247,434 | +0.22(+0.15%) |
Nov 27, 2020 | 149.53 | 150.89 | 148.81 | 149.73 | 1,074,887 | -0.02(-0.01%) |
Nov 25, 2020 | 148.37 | 149.84 | 146.23 | 149.75 | 2,133,551 | +1.38(+0.93%) |
Nov 24, 2020 | 145.87 | 149.19 | 145.57 | 148.37 | 2,419,396 | +3.77(+2.61%) |
Nov 23, 2020 | 144.55 | 146.53 | 143.69 | 144.60 | 2,045,662 | +1.12(+0.78%) |
Nov 20, 2020 | 142.60 | 144.22 | 141.34 | 143.48 | 1,497,186 | +1.32(+0.93%) |
Nov 19, 2020 | 141.64 | 142.80 | 140.09 | 142.16 | 1,135,484 | +0.13(+0.09%) |
Nov 18, 2020 | 144.23 | 145.35 | 141.92 | 142.03 | 1,430,308 | -1.96(-1.36%) |
Nov 17, 2020 | 142.77 | 144.34 | 141.75 | 143.99 | 1,601,919 | -0.60(-0.41%) |
Nov 16, 2020 | 144.39 | 145.08 | 142.32 | 144.59 | 1,937,876 | +2.41(+1.69%) |
Nov 13, 2020 | 138.75 | 143.14 | 138.54 | 142.19 | 1,807,781 | +4.24(+3.07%) |
Nov 12, 2020 | 140.81 | 141.53 | 136.62 | 137.94 | 1,750,924 | -4.11(-2.89%) |
Nov 11, 2020 | 145.11 | 145.88 | 141.51 | 142.06 | 2,278,468 | -2.48(-1.72%) |
Nov 10, 2020 | 138.82 | 144.68 | 138.03 | 144.54 | 3,928,831 | +5.40(+3.88%) |
Nov 09, 2020 | 139.10 | 142.55 | 137.28 | 139.14 | 4,899,943 | +10.13(+7.85%) |
Nov 06, 2020 | 130.06 | 130.08 | 127.91 | 129.02 | 1,827,974 | +0.12(+0.09%) |
Nov 05, 2020 | 130.27 | 130.75 | 128.51 | 128.90 | 2,361,912 | -0.04(-0.03%) |
Nov 04, 2020 | 132.25 | 133.89 | 128.78 | 128.94 | 2,901,671 | -2.55(-1.94%) |
Nov 03, 2020 | 132.63 | 133.83 | 131.27 | 131.49 | 2,066,560 | +1.03(+0.79%) |
Nov 02, 2020 | 131.08 | 132.61 | 129.23 | 130.46 | 2,451,933 | +1.34(+1.03%) |
Oct 30, 2020 | 127.78 | 129.26 | 126.63 | 129.13 | 2,273,500 | +0.62(+0.49%) |
Oct 29, 2020 | 127.86 | 130.72 | 125.85 | 128.50 | 2,740,730 | +0.37(+0.29%) |
Oct 28, 2020 | 132.95 | 133.65 | 126.39 | 128.13 | 3,783,875 | -8.49(-6.21%) |
Oct 27, 2020 | 137.28 | 138.31 | 136.52 | 136.62 | 1,827,668 | -0.59(-0.43%) |
Oct 26, 2020 | 138.90 | 139.69 | 135.28 | 137.22 | 1,566,471 | -3.17(-2.26%) |
Oct 23, 2020 | 141.10 | 141.52 | 139.01 | 140.39 | 1,239,348 | +0.33(+0.23%) |
Oct 22, 2020 | 141.34 | 141.42 | 139.54 | 140.06 | 1,681,493 | -0.95(-0.67%) |
Oct 21, 2020 | 139.79 | 141.25 | 138.99 | 141.01 | 2,500,282 | +1.26(+0.90%) |
Oct 20, 2020 | 140.42 | 141.37 | 139.56 | 139.75 | 2,283,487 | -0.19(-0.13%) |
Oct 19, 2020 | 144.62 | 144.62 | 139.87 | 139.94 | 1,499,539 | -3.98(-2.77%) |
Oct 16, 2020 | 143.57 | 145.22 | 141.95 | 143.92 | 1,174,567 | +0.77(+0.54%) |
Oct 15, 2020 | 141.30 | 143.30 | 140.89 | 143.15 | 1,563,669 | +0.33(+0.23%) |
Oct 14, 2020 | 143.84 | 144.73 | 142.57 | 142.82 | 1,338,223 | -0.69(-0.48%) |
Oct 13, 2020 | 145.40 | 146.43 | 143.08 | 143.50 | 1,474,198 | -2.14(-1.47%) |
Oct 12, 2020 | 144.94 | 146.57 | 144.94 | 145.65 | 1,042,990 | +0.51(+0.35%) |
Oct 09, 2020 | 147.32 | 147.41 | 144.53 | 145.14 | 1,284,636 | -1.28(-0.87%) |
Oct 08, 2020 | 145.27 | 147.70 | 145.12 | 146.42 | 1,644,161 | +1.20(+0.83%) |
Oct 07, 2020 | 144.34 | 145.68 | 143.57 | 145.22 | 2,385,488 | +1.00(+0.70%) |
Oct 06, 2020 | 144.24 | 145.98 | 143.07 | 144.22 | 2,048,143 | +1.19(+0.83%) |
Oct 05, 2020 | 144.18 | 145.53 | 142.50 | 143.02 | 2,241,692 | -1.33(-0.92%) |
Oct 02, 2020 | 144.36 | 145.80 | 143.95 | 144.35 | 1,322,687 | -1.51(-1.03%) |