Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 153.91 | 157.48 | 152.63 | 156.69 | 454,279 | +1.78(+1.15%) |
Oct 28, 2021 | 147.57 | 156.30 | 154.91 | 1,080,011 | +4.76(+3.17%) | |
Oct 27, 2021 | 153.56 | 154.13 | 149.72 | 150.15 | 496,232 | -3.74(-2.43%) |
Oct 26, 2021 | 155.27 | 153.70 | 153.89 | 305,055 | -0.98(-0.63%) | |
Oct 25, 2021 | 156.51 | 158.21 | 154.66 | 154.87 | 334,904 | -2.13(-1.36%) |
Oct 22, 2021 | 159.93 | 161.26 | 156.33 | 157.00 | 306,841 | -2.93(-1.83%) |
Oct 21, 2021 | 161.42 | 162.04 | 159.63 | 159.93 | 298,021 | -1.96(-1.21%) |
Oct 20, 2021 | 163.88 | 164.62 | 161.55 | 161.89 | 456,295 | -1.57(-0.96%) |
Oct 19, 2021 | 166.08 | 166.37 | 163.20 | 163.46 | 570,540 | -1.03(-0.63%) |
Oct 18, 2021 | 163.95 | 166.53 | 161.53 | 164.49 | 506,991 | +0.98(+0.60%) |
Oct 15, 2021 | 167.75 | 168.71 | 163.42 | 163.51 | 576,091 | -4.45(-2.65%) |
Oct 14, 2021 | 165.99 | 169.22 | 165.99 | 167.96 | 596,157 | +1.96(+1.18%) |
Oct 13, 2021 | 166.48 | 168.21 | 161.97 | 166.00 | 861,260 | +1.97(+1.20%) |
Oct 12, 2021 | 158.77 | 167.74 | 158.27 | 164.03 | 1,834,620 | +5.03(+3.16%) |
Oct 11, 2021 | 150.00 | 159.54 | 150.00 | 159.00 | 2,249,537 | +17.45(+12.33%) |
Oct 08, 2021 | 137.27 | 142.20 | 137.01 | 141.55 | 922,214 | +3.91(+2.84%) |
Oct 07, 2021 | 141.59 | 143.72 | 134.39 | 137.64 | 1,948,723 | +12.12(+9.66%) |
Oct 06, 2021 | 126.87 | 126.87 | 124.03 | 125.52 | 254,955 | -0.96(-0.76%) |
Oct 05, 2021 | 125.14 | 127.73 | 124.81 | 126.48 | 551,237 | +1.57(+1.26%) |
Oct 04, 2021 | 124.79 | 125.11 | 122.93 | 124.91 | 530,583 | +0.11(+0.09%) |
Oct 01, 2021 | 123.59 | 125.16 | 122.29 | 124.80 | 281,907 | +2.00(+1.63%) |
Sep 30, 2021 | 125.60 | 126.25 | 122.70 | 122.80 | 444,650 | -2.10(-1.68%) |
Sep 29, 2021 | 124.23 | 125.73 | 123.78 | 124.90 | 695,089 | +0.72(+0.58%) |
Sep 28, 2021 | 124.19 | 125.29 | 123.70 | 124.18 | 615,573 | -0.84(-0.67%) |
Sep 27, 2021 | 124.31 | 125.38 | 123.40 | 125.02 | 508,813 | +0.03(+0.02%) |
Sep 24, 2021 | 125.00 | 127.09 | 123.39 | 124.99 | 369,186 | -0.32(-0.26%) |
Sep 23, 2021 | 125.52 | 126.70 | 125.01 | 125.31 | 349,217 | +0.69(+0.55%) |
Sep 22, 2021 | 122.70 | 125.18 | 122.70 | 124.62 | 328,179 | +2.08(+1.70%) |
Sep 21, 2021 | 126.38 | 126.69 | 122.38 | 122.54 | 307,914 | -3.14(-2.50%) |
Sep 20, 2021 | 125.49 | 126.70 | 124.25 | 125.68 | 336,832 | -1.32(-1.04%) |
Sep 17, 2021 | 128.73 | 128.73 | 125.88 | 127.00 | 993,860 | -1.17(-0.91%) |
Sep 16, 2021 | 129.18 | 129.18 | 126.74 | 128.17 | 1,903,879 | -0.90(-0.70%) |
Sep 15, 2021 | 126.11 | 129.69 | 125.78 | 129.07 | 570,372 | +4.07(+3.26%) |
Sep 14, 2021 | 126.80 | 127.22 | 124.50 | 125.00 | 446,730 | -1.50(-1.19%) |
Sep 13, 2021 | 127.56 | 127.97 | 126.22 | 126.50 | 292,201 | +0.01(+0.01%) |
Sep 10, 2021 | 128.24 | 129.31 | 126.28 | 126.49 | 195,836 | -1.53(-1.20%) |
Sep 09, 2021 | 129.03 | 129.22 | 127.34 | 128.02 | 238,242 | -0.98(-0.76%) |
Sep 08, 2021 | 127.56 | 129.71 | 126.58 | 129.00 | 748,224 | +1.11(+0.87%) |
Sep 07, 2021 | 130.50 | 130.81 | 127.89 | 127.89 | 190,240 | -3.03(-2.31%) |
Sep 03, 2021 | 131.17 | 132.59 | 130.61 | 130.92 | 185,864 | +0.00(+0.00%) |
Sep 02, 2021 | 130.57 | 131.70 | 130.07 | 130.92 | 314,044 | +0.87(+0.67%) |
Sep 01, 2021 | 129.67 | 131.35 | 129.50 | 130.05 | 352,629 | +0.55(+0.42%) |
Aug 31, 2021 | 130.39 | 130.39 | 129.08 | 129.50 | 347,343 | -0.40(-0.31%) |
Aug 30, 2021 | 131.10 | 132.00 | 129.82 | 129.90 | 290,252 | -0.68(-0.52%) |
Aug 27, 2021 | 128.12 | 131.35 | 128.04 | 130.58 | 306,753 | +2.76(+2.16%) |
Aug 26, 2021 | 129.79 | 130.01 | 127.73 | 127.82 | 205,957 | -2.35(-1.81%) |
Aug 25, 2021 | 129.14 | 130.47 | 128.77 | 130.17 | 201,049 | +1.41(+1.10%) |
Aug 24, 2021 | 128.65 | 129.57 | 128.49 | 128.76 | 161,946 | +0.41(+0.32%) |
Aug 23, 2021 | 126.93 | 128.53 | 126.93 | 128.35 | 182,430 | +1.54(+1.21%) |
Aug 20, 2021 | 126.28 | 127.50 | 125.76 | 126.81 | 306,282 | +0.67(+0.53%) |
Aug 19, 2021 | 124.69 | 126.63 | 124.54 | 126.14 | 389,025 | +0.64(+0.51%) |
Aug 18, 2021 | 126.36 | 127.53 | 125.27 | 125.50 | 469,823 | -1.01(-0.80%) |
Aug 17, 2021 | 125.72 | 127.27 | 124.52 | 126.51 | 446,379 | +0.22(+0.17%) |
Aug 16, 2021 | 126.83 | 128.27 | 125.31 | 126.29 | 501,718 | -0.74(-0.58%) |
Aug 13, 2021 | 125.80 | 128.74 | 125.39 | 127.03 | 441,377 | +1.16(+0.92%) |
Aug 12, 2021 | 124.39 | 130.69 | 124.01 | 125.87 | 1,802,746 | -16.83(-11.79%) |
Aug 11, 2021 | 144.85 | 145.95 | 141.83 | 142.70 | 664,823 | -2.68(-1.84%) |
Aug 10, 2021 | 148.13 | 149.89 | 143.85 | 145.38 | 450,688 | -2.29(-1.55%) |
Aug 09, 2021 | 148.54 | 150.68 | 147.53 | 147.67 | 375,464 | -0.30(-0.20%) |
Aug 06, 2021 | 146.61 | 149.03 | 144.07 | 147.97 | 286,932 | +1.44(+0.98%) |
Aug 05, 2021 | 145.88 | 147.03 | 144.88 | 146.53 | 220,161 | +0.91(+0.62%) |
Aug 04, 2021 | 144.88 | 146.04 | 144.59 | 145.62 | 175,826 | +0.58(+0.40%) |
Aug 03, 2021 | 145.26 | 146.18 | 144.80 | 145.04 | 303,243 | -0.61(-0.42%) |
Aug 02, 2021 | 147.11 | 147.48 | 145.51 | 145.65 | 233,958 | -0.61(-0.42%) |
Jul 30, 2021 | 144.56 | 146.54 | 144.55 | 146.26 | 237,939 | +0.86(+0.59%) |
Jul 29, 2021 | 146.08 | 147.01 | 145.16 | 145.40 | 285,395 | +0.11(+0.08%) |
Jul 28, 2021 | 144.92 | 146.02 | 144.86 | 145.29 | 292,729 | +0.52(+0.36%) |
Jul 27, 2021 | 146.71 | 146.71 | 143.63 | 144.77 | 230,247 | -1.54(-1.05%) |
Jul 26, 2021 | 146.31 | 147.92 | 145.31 | 146.31 | 280,064 | +0.46(+0.32%) |
Jul 23, 2021 | 145.75 | 146.70 | 144.77 | 145.85 | 371,164 | +0.65(+0.45%) |
Jul 22, 2021 | 144.01 | 145.20 | 144.01 | 145.20 | 213,363 | +0.82(+0.57%) |
Jul 21, 2021 | 144.28 | 145.00 | 142.61 | 144.38 | 284,081 | +0.34(+0.24%) |
Jul 20, 2021 | 144.33 | 144.88 | 143.22 | 144.04 | 483,923 | +0.68(+0.47%) |
Jul 19, 2021 | 141.39 | 143.76 | 140.97 | 143.36 | 394,586 | -0.15(-0.10%) |
Jul 16, 2021 | 143.26 | 145.06 | 143.05 | 143.51 | 262,694 | +1.32(+0.93%) |
Jul 15, 2021 | 142.68 | 143.74 | 140.75 | 142.19 | 197,951 | -0.86(-0.60%) |
Jul 14, 2021 | 143.64 | 144.30 | 142.32 | 143.05 | 176,444 | +0.04(+0.03%) |
Jul 13, 2021 | 143.25 | 144.95 | 142.83 | 143.01 | 229,919 | -0.67(-0.47%) |
Jul 12, 2021 | 145.64 | 147.01 | 142.49 | 143.68 | 287,238 | -1.81(-1.24%) |
Jul 09, 2021 | 144.81 | 146.16 | 144.26 | 145.49 | 266,960 | +0.75(+0.52%) |
Jul 08, 2021 | 144.04 | 146.63 | 143.32 | 144.74 | 358,135 | -2.70(-1.83%) |
Jul 07, 2021 | 147.11 | 147.72 | 145.68 | 147.44 | 369,922 | +1.16(+0.79%) |
Jul 06, 2021 | 143.37 | 146.46 | 143.37 | 146.28 | 604,803 | +3.29(+2.30%) |
Jul 02, 2021 | 141.24 | 143.60 | 141.24 | 142.99 | 266,963 | +1.66(+1.17%) |
Jul 01, 2021 | 137.83 | 142.32 | 137.32 | 141.33 | 721,561 | +3.79(+2.76%) |
Jun 30, 2021 | 140.38 | 140.51 | 137.15 | 137.54 | 573,327 | -2.98(-2.12%) |
Jun 29, 2021 | 140.57 | 141.41 | 139.79 | 140.52 | 231,763 | -0.21(-0.15%) |
Jun 28, 2021 | 141.36 | 142.48 | 139.97 | 140.73 | 317,847 | -0.22(-0.16%) |
Jun 25, 2021 | 139.38 | 141.49 | 138.69 | 140.95 | 1,136,315 | +1.98(+1.42%) |
Jun 24, 2021 | 137.98 | 139.33 | 137.50 | 138.97 | 328,515 | +1.15(+0.83%) |
Jun 23, 2021 | 138.53 | 139.08 | 137.44 | 137.82 | 374,009 | -0.71(-0.51%) |
Jun 22, 2021 | 138.99 | 140.25 | 136.55 | 138.53 | 397,962 | +0.09(+0.07%) |
Jun 21, 2021 | 136.66 | 138.99 | 136.47 | 138.44 | 462,247 | +1.39(+1.01%) |
Jun 18, 2021 | 139.50 | 140.87 | 135.82 | 137.05 | 622,078 | -1.80(-1.30%) |
Jun 17, 2021 | 138.93 | 139.48 | 137.71 | 138.85 | 488,732 | -0.41(-0.29%) |
Jun 16, 2021 | 138.22 | 139.95 | 137.78 | 139.26 | 649,002 | +0.26(+0.19%) |
Jun 15, 2021 | 141.40 | 141.90 | 138.52 | 139.00 | 634,706 | -0.69(-0.49%) |
Jun 14, 2021 | 139.37 | 140.19 | 138.74 | 139.69 | 564,332 | +0.63(+0.45%) |
Jun 11, 2021 | 138.66 | 139.45 | 137.71 | 139.06 | 415,806 | +0.63(+0.46%) |
Jun 10, 2021 | 138.12 | 139.15 | 137.33 | 138.43 | 311,977 | +0.22(+0.16%) |
Jun 09, 2021 | 138.49 | 139.42 | 138.03 | 138.21 | 404,673 | +0.15(+0.11%) |
Jun 08, 2021 | 138.57 | 139.86 | 137.31 | 138.06 | 369,214 | -0.06(-0.04%) |
Jun 07, 2021 | 138.58 | 139.90 | 137.46 | 138.12 | 301,621 | -1.00(-0.72%) |
Jun 04, 2021 | 136.77 | 139.42 | 136.62 | 139.12 | 382,472 | +3.51(+2.59%) |
Jun 03, 2021 | 134.41 | 136.51 | 132.80 | 135.61 | 368,710 | -0.49(-0.36%) |
Jun 02, 2021 | 135.10 | 139.45 | 134.77 | 136.10 | 439,489 | +1.23(+0.91%) |
Jun 01, 2021 | 135.79 | 136.29 | 134.12 | 134.87 | 472,389 | -1.60(-1.17%) |
May 28, 2021 | 140.26 | 141.00 | 136.24 | 136.47 | 547,772 | -3.33(-2.38%) |
May 27, 2021 | 140.75 | 141.02 | 138.98 | 139.80 | 419,429 | -0.64(-0.46%) |
May 26, 2021 | 142.95 | 144.17 | 138.89 | 140.44 | 533,696 | -3.41(-2.37%) |
May 25, 2021 | 144.64 | 144.83 | 141.52 | 143.85 | 571,013 | -0.32(-0.22%) |
May 24, 2021 | 143.44 | 144.76 | 141.09 | 144.17 | 419,727 | +2.11(+1.49%) |
May 21, 2021 | 143.21 | 144.33 | 140.81 | 142.06 | 413,457 | +0.63(+0.45%) |
May 20, 2021 | 139.44 | 143.40 | 135.69 | 141.43 | 453,019 | +2.10(+1.51%) |
May 19, 2021 | 138.74 | 139.72 | 136.32 | 139.33 | 778,452 | -2.00(-1.42%) |
May 18, 2021 | 144.12 | 144.56 | 141.17 | 141.33 | 713,559 | -2.60(-1.81%) |
May 17, 2021 | 144.58 | 146.00 | 142.66 | 143.93 | 1,215,146 | -2.08(-1.42%) |
May 14, 2021 | 141.98 | 147.59 | 141.42 | 146.01 | 10,741,826 | +5.51(+3.92%) |
May 13, 2021 | 142.92 | 144.60 | 138.37 | 140.50 | 1,817,147 | -1.91(-1.34%) |
May 12, 2021 | 137.61 | 143.48 | 137.21 | 142.41 | 1,756,297 | +4.90(+3.56%) |
May 11, 2021 | 134.12 | 138.43 | 130.80 | 137.51 | 2,910,536 | +9.45(+7.38%) |
May 10, 2021 | 125.23 | 129.65 | 124.62 | 128.06 | 420,091 | +0.99(+0.78%) |
May 07, 2021 | 129.20 | 131.08 | 126.73 | 127.07 | 349,783 | -1.15(-0.90%) |
May 06, 2021 | 128.53 | 128.53 | 124.30 | 128.22 | 471,350 | -0.30(-0.23%) |
May 05, 2021 | 128.17 | 129.50 | 127.50 | 128.52 | 433,920 | +0.11(+0.09%) |
May 04, 2021 | 128.98 | 129.66 | 126.13 | 128.41 | 592,697 | -1.48(-1.14%) |
May 03, 2021 | 132.00 | 132.38 | 128.62 | 129.89 | 563,139 | -0.95(-0.73%) |
Apr 30, 2021 | 131.33 | 133.34 | 128.72 | 130.84 | 1,162,200 | -1.80(-1.36%) |
Apr 29, 2021 | 130.99 | 137.34 | 130.99 | 132.64 | 2,849,922 | -20.25(-13.24%) |
Apr 28, 2021 | 153.33 | 154.80 | 152.23 | 152.89 | 263,512 | +0.35(+0.23%) |
Apr 27, 2021 | 152.99 | 153.70 | 150.27 | 152.54 | 184,761 | -0.83(-0.54%) |
Apr 26, 2021 | 151.13 | 153.51 | 150.35 | 153.37 | 195,728 | +2.50(+1.66%) |
Apr 23, 2021 | 149.00 | 151.15 | 149.00 | 150.87 | 180,700 | +1.65(+1.11%) |
Apr 22, 2021 | 153.18 | 153.18 | 148.47 | 149.22 | 197,872 | -2.79(-1.84%) |
Apr 21, 2021 | 150.08 | 152.49 | 149.48 | 152.01 | 246,695 | +2.63(+1.76%) |
Apr 20, 2021 | 149.03 | 150.98 | 148.46 | 149.38 | 194,520 | -0.29(-0.19%) |
Apr 19, 2021 | 152.50 | 153.74 | 149.37 | 149.67 | 308,375 | -3.01(-1.97%) |
Apr 16, 2021 | 152.40 | 152.84 | 147.85 | 152.68 | 301,200 | +1.18(+0.78%) |
Apr 15, 2021 | 151.36 | 152.70 | 150.74 | 151.50 | 319,051 | +1.02(+0.68%) |
Apr 14, 2021 | 151.70 | 152.66 | 150.18 | 150.48 | 256,290 | -0.73(-0.48%) |
Apr 13, 2021 | 153.15 | 154.78 | 149.97 | 151.21 | 299,349 | -2.20(-1.43%) |
Apr 12, 2021 | 152.51 | 154.10 | 152.01 | 153.41 | 239,092 | +0.34(+0.22%) |
Apr 09, 2021 | 154.65 | 155.27 | 151.83 | 153.07 | 223,800 | -0.99(-0.64%) |
Apr 08, 2021 | 153.05 | 154.62 | 152.39 | 154.06 | 320,063 | +2.02(+1.33%) |
Apr 07, 2021 | 152.71 | 154.44 | 149.68 | 152.04 | 207,814 | -0.96(-0.63%) |
Apr 06, 2021 | 152.31 | 154.02 | 150.21 | 153.00 | 399,047 | +0.37(+0.24%) |
Apr 05, 2021 | 154.12 | 154.39 | 151.95 | 152.63 | 563,422 | -0.37(-0.24%) |
Apr 01, 2021 | 145.30 | 153.24 | 145.30 | 153.00 | 557,900 | +8.67(+6.01%) |
Mar 31, 2021 | 143.69 | 146.77 | 142.47 | 144.33 | 510,307 | +0.78(+0.54%) |
Mar 30, 2021 | 144.24 | 144.24 | 143.00 | 143.55 | 284,065 | -0.68(-0.47%) |
Mar 29, 2021 | 144.90 | 145.99 | 142.46 | 144.23 | 392,089 | -0.67(-0.46%) |
Mar 26, 2021 | 143.24 | 145.18 | 142.44 | 144.90 | 439,200 | +1.90(+1.33%) |
Mar 25, 2021 | 143.07 | 147.97 | 141.08 | 143.00 | 602,158 | -0.06(-0.04%) |
Mar 24, 2021 | 149.27 | 149.33 | 143.05 | 143.06 | 405,495 | -5.40(-3.64%) |
Mar 23, 2021 | 150.00 | 150.50 | 147.67 | 148.46 | 212,851 | -1.54(-1.03%) |
Mar 22, 2021 | 148.91 | 151.30 | 148.60 | 150.00 | 379,954 | +1.18(+0.79%) |
Mar 19, 2021 | 144.91 | 149.93 | 144.07 | 148.82 | 482,100 | +3.69(+2.54%) |
Mar 18, 2021 | 148.88 | 151.26 | 144.11 | 145.13 | 472,489 | -4.40(-2.94%) |
Mar 17, 2021 | 148.73 | 150.41 | 147.24 | 149.53 | 272,533 | -0.47(-0.31%) |
Mar 16, 2021 | 152.14 | 152.36 | 148.92 | 150.00 | 193,811 | -0.80(-0.53%) |
Mar 15, 2021 | 150.17 | 151.57 | 149.68 | 150.80 | 277,872 | +0.26(+0.17%) |
Mar 12, 2021 | 150.00 | 151.58 | 149.25 | 150.54 | 342,300 | -0.79(-0.52%) |
Mar 11, 2021 | 150.06 | 153.28 | 150.06 | 151.33 | 331,251 | +2.10(+1.41%) |
Mar 10, 2021 | 152.63 | 155.13 | 148.69 | 149.23 | 359,659 | -2.00(-1.32%) |
Mar 09, 2021 | 148.45 | 152.61 | 144.88 | 151.23 | 332,558 | +4.75(+3.24%) |
Mar 08, 2021 | 150.49 | 151.19 | 146.08 | 146.48 | 242,409 | -3.02(-2.02%) |
Mar 05, 2021 | 149.89 | 150.14 | 144.96 | 149.50 | 453,900 | +1.14(+0.77%) |
Mar 04, 2021 | 150.45 | 153.37 | 146.38 | 148.36 | 421,274 | -1.58(-1.05%) |
Mar 03, 2021 | 151.02 | 152.87 | 149.12 | 149.94 | 348,718 | -1.67(-1.10%) |
Mar 02, 2021 | 154.46 | 154.46 | 150.51 | 151.61 | 204,677 | -2.05(-1.33%) |
Mar 01, 2021 | 153.38 | 154.41 | 152.58 | 153.66 | 244,816 | +3.15(+2.09%) |
Feb 26, 2021 | 150.85 | 152.77 | 148.63 | 150.51 | 305,300 | +0.03(+0.02%) |
Feb 25, 2021 | 154.47 | 154.90 | 149.90 | 150.48 | 287,057 | -3.86(-2.50%) |
Feb 24, 2021 | 152.23 | 155.11 | 151.03 | 154.34 | 255,446 | +0.84(+0.55%) |
Feb 23, 2021 | 153.85 | 154.21 | 149.12 | 153.50 | 328,207 | +0.36(+0.24%) |
Feb 22, 2021 | 154.18 | 154.60 | 151.55 | 153.14 | 308,273 | -2.21(-1.42%) |
Feb 19, 2021 | 156.35 | 157.87 | 154.96 | 155.35 | 198,400 | +0.05(+0.03%) |
Feb 18, 2021 | 155.16 | 156.96 | 152.86 | 155.30 | 279,732 | -0.84(-0.54%) |
Feb 17, 2021 | 154.42 | 157.51 | 154.42 | 156.14 | 209,235 | -1.10(-0.70%) |
Feb 16, 2021 | 162.24 | 162.56 | 155.50 | 157.24 | 317,492 | -1.41(-0.89%) |
Feb 12, 2021 | 157.41 | 158.90 | 155.36 | 158.65 | 405,000 | +1.83(+1.17%) |
Feb 11, 2021 | 156.24 | 157.57 | 155.28 | 156.82 | 267,113 | +0.86(+0.55%) |
Feb 10, 2021 | 158.14 | 160.00 | 155.64 | 155.96 | 414,126 | -2.52(-1.59%) |
Feb 09, 2021 | 156.11 | 160.80 | 156.11 | 158.48 | 539,400 | +1.45(+0.92%) |
Feb 08, 2021 | 152.30 | 157.12 | 152.16 | 157.03 | 423,721 | +5.59(+3.69%) |
Feb 05, 2021 | 145.00 | 151.69 | 144.01 | 151.44 | 904,800 | +7.30(+5.06%) |
Feb 04, 2021 | 142.76 | 144.54 | 142.05 | 144.14 | 471,633 | +2.09(+1.47%) |
Feb 03, 2021 | 142.38 | 143.43 | 139.46 | 142.05 | 923,108 | +5.19(+3.79%) |
Feb 02, 2021 | 134.06 | 137.40 | 133.86 | 136.86 | 653,341 | +2.73(+2.04%) |
Feb 01, 2021 | 134.00 | 135.79 | 131.38 | 134.13 | 485,986 | +0.23(+0.17%) |
Jan 29, 2021 | 136.00 | 136.11 | 132.38 | 133.90 | 1,143,800 | -0.82(-0.61%) |
Jan 28, 2021 | 134.51 | 140.91 | 130.47 | 134.72 | 786,151 | -3.60(-2.60%) |
Jan 27, 2021 | 141.82 | 142.75 | 137.73 | 138.32 | 718,939 | -4.43(-3.10%) |
Jan 26, 2021 | 143.21 | 145.39 | 140.62 | 142.75 | 447,753 | +0.58(+0.41%) |
Jan 25, 2021 | 141.88 | 144.01 | 138.68 | 142.17 | 317,302 | -0.21(-0.15%) |
Jan 22, 2021 | 142.77 | 143.85 | 141.47 | 142.38 | 189,300 | -1.27(-0.88%) |
Jan 21, 2021 | 145.32 | 145.74 | 143.42 | 143.65 | 335,868 | -1.13(-0.78%) |
Jan 20, 2021 | 145.29 | 147.53 | 144.36 | 144.78 | 328,675 | +0.63(+0.44%) |
Jan 19, 2021 | 143.86 | 145.90 | 143.41 | 144.15 | 475,865 | +2.35(+1.66%) |
Jan 15, 2021 | 141.89 | 145.00 | 140.99 | 141.80 | 444,700 | +0.40(+0.28%) |
Jan 14, 2021 | 141.07 | 144.64 | 140.51 | 141.40 | 314,191 | +0.43(+0.31%) |
Jan 13, 2021 | 144.86 | 144.99 | 139.00 | 140.97 | 362,360 | -3.66(-2.53%) |
Jan 12, 2021 | 143.13 | 145.17 | 141.21 | 144.63 | 344,737 | +1.60(+1.12%) |
Jan 11, 2021 | 141.53 | 143.33 | 139.45 | 143.03 | 218,857 | +0.44(+0.31%) |
Jan 08, 2021 | 142.71 | 145.41 | 140.36 | 142.59 | 315,200 | +1.15(+0.81%) |
Jan 07, 2021 | 138.09 | 142.28 | 133.15 | 141.44 | 487,974 | +3.71(+2.69%) |
Jan 06, 2021 | 130.60 | 139.18 | 128.52 | 137.73 | 530,896 | +6.48(+4.94%) |
Jan 05, 2021 | 131.20 | 132.51 | 130.06 | 131.25 | 265,292 | +0.55(+0.42%) |
Jan 04, 2021 | 130.30 | 132.40 | 129.70 | 130.70 | 396,009 | +0.45(+0.35%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 729,102 | -0.69(-0.53%) | |
Dec 30, 2020 | 129.68 | 131.44 | 128.86 | 130.94 | 729,102 | +1.24(+0.96%) |
Dec 29, 2020 | 129.77 | 130.70 | 128.11 | 129.70 | 228,883 | +1.12(+0.87%) |
Dec 28, 2020 | 131.93 | 131.99 | 128.57 | 128.58 | 216,538 | -1.93(-1.48%) |
Dec 24, 2020 | 131.21 | 131.94 | 128.52 | 130.51 | 152,800 | -0.57(-0.43%) |
Dec 23, 2020 | 131.35 | 133.89 | 130.79 | 131.08 | 264,353 | -0.87(-0.66%) |
Dec 22, 2020 | 131.42 | 133.98 | 131.41 | 131.95 | 281,770 | +0.94(+0.72%) |
Dec 21, 2020 | 128.67 | 131.09 | 127.44 | 131.01 | 376,217 | +1.14(+0.88%) |
Dec 18, 2020 | 132.33 | 132.39 | 128.86 | 129.87 | 894,200 | -2.13(-1.61%) |
Dec 17, 2020 | 134.33 | 134.56 | 131.33 | 132.00 | 435,739 | -0.90(-0.68%) |
Dec 16, 2020 | 133.58 | 135.37 | 132.72 | 132.90 | 320,623 | -0.71(-0.53%) |
Dec 15, 2020 | 137.10 | 137.83 | 133.39 | 133.61 | 283,826 | -2.36(-1.74%) |
Dec 14, 2020 | 135.41 | 137.34 | 134.60 | 135.97 | 319,550 | +1.10(+0.82%) |
Dec 11, 2020 | 134.05 | 135.79 | 132.75 | 134.87 | 292,500 | +0.54(+0.40%) |
Dec 10, 2020 | 130.06 | 134.61 | 128.94 | 134.33 | 288,431 | +3.75(+2.87%) |
Dec 09, 2020 | 134.81 | 135.40 | 129.83 | 130.58 | 577,646 | -3.20(-2.39%) |
Dec 08, 2020 | 137.24 | 138.51 | 133.58 | 133.78 | 341,407 | -4.10(-2.97%) |
Dec 07, 2020 | 135.54 | 139.07 | 135.54 | 137.88 | 232,291 | +2.18(+1.61%) |
Dec 04, 2020 | 133.43 | 136.32 | 133.26 | 135.70 | 438,300 | +3.05(+2.30%) |
Dec 03, 2020 | 131.41 | 133.97 | 130.27 | 132.65 | 230,660 | +0.72(+0.55%) |
Dec 02, 2020 | 133.03 | 133.34 | 131.10 | 131.93 | 196,784 | -1.89(-1.41%) |
Dec 01, 2020 | 135.65 | 135.65 | 131.35 | 133.82 | 366,828 | -0.63(-0.47%) |
Nov 30, 2020 | 134.17 | 134.94 | 132.85 | 134.45 | 287,039 | -0.10(-0.07%) |
Nov 27, 2020 | 134.23 | 136.31 | 133.20 | 134.55 | 235,600 | -0.44(-0.33%) |
Nov 25, 2020 | 133.67 | 135.68 | 133.38 | 134.99 | 286,700 | +2.03(+1.53%) |
Nov 24, 2020 | 132.80 | 134.94 | 132.13 | 132.96 | 250,196 | +0.11(+0.08%) |
Nov 23, 2020 | 132.20 | 133.50 | 131.17 | 132.85 | 217,782 | +1.76(+1.34%) |
Nov 20, 2020 | 131.02 | 132.36 | 130.69 | 131.09 | 346,000 | +0.05(+0.04%) |
Nov 19, 2020 | 128.06 | 131.60 | 127.45 | 131.04 | 193,698 | +2.56(+1.99%) |
Nov 18, 2020 | 129.40 | 130.74 | 127.44 | 128.48 | 367,804 | -1.43(-1.10%) |
Nov 17, 2020 | 124.67 | 130.04 | 124.25 | 129.91 | 585,447 | +4.54(+3.62%) |
Nov 16, 2020 | 121.08 | 125.59 | 119.02 | 125.37 | 406,655 | +4.61(+3.82%) |
Nov 13, 2020 | 118.76 | 121.17 | 117.67 | 120.76 | 255,400 | +4.43(+3.81%) |
Nov 12, 2020 | 119.49 | 120.81 | 115.92 | 116.33 | 253,951 | -2.98(-2.50%) |
Nov 11, 2020 | 118.54 | 120.93 | 117.51 | 119.31 | 301,945 | -0.28(-0.23%) |
Nov 10, 2020 | 116.84 | 120.84 | 115.34 | 119.59 | 470,768 | +1.91(+1.62%) |
Nov 09, 2020 | 117.77 | 125.59 | 116.66 | 117.68 | 473,318 | +1.52(+1.31%) |
Nov 06, 2020 | 116.64 | 118.31 | 110.64 | 116.16 | 418,800 | -4.69(-3.88%) |
Nov 05, 2020 | 121.79 | 122.62 | 120.33 | 120.85 | 505,833 | +1.35(+1.13%) |
Nov 04, 2020 | 115.98 | 120.34 | 114.04 | 119.50 | 476,013 | +7.04(+6.26%) |
Nov 03, 2020 | 113.11 | 114.88 | 112.12 | 112.46 | 448,486 | +1.37(+1.23%) |