Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 140.41 | 141.37 | 138.68 | 138.96 | 245,644 | -1.29(-0.92%) |
Oct 28, 2021 | 140.76 | 141.98 | 139.52 | 140.25 | 247,068 | -0.08(-0.06%) |
Oct 27, 2021 | 141.20 | 142.33 | 139.57 | 140.33 | 230,517 | -0.16(-0.11%) |
Oct 26, 2021 | 139.15 | 141.18 | 140.49 | 167,688 | +0.93(+0.66%) | |
Oct 25, 2021 | 140.54 | 140.54 | 137.77 | 139.56 | 244,798 | -0.55(-0.39%) |
Oct 22, 2021 | 136.18 | 141.23 | 136.18 | 140.11 | 230,185 | +0.15(+0.11%) |
Oct 21, 2021 | 138.29 | 139.99 | 137.19 | 139.96 | 186,908 | +1.96(+1.42%) |
Oct 20, 2021 | 139.86 | 140.62 | 137.08 | 137.99 | 242,077 | -1.86(-1.33%) |
Oct 19, 2021 | 141.11 | 141.71 | 138.37 | 139.86 | 345,638 | -1.04(-0.74%) |
Oct 18, 2021 | 138.69 | 141.48 | 138.69 | 140.89 | 316,460 | +1.31(+0.94%) |
Oct 15, 2021 | 139.39 | 140.02 | 138.47 | 139.59 | 339,717 | +1.26(+0.91%) |
Oct 14, 2021 | 134.99 | 139.17 | 133.45 | 138.33 | 489,703 | +4.32(+3.22%) |
Oct 13, 2021 | 134.27 | 134.51 | 132.44 | 134.01 | 302,805 | -0.29(-0.22%) |
Oct 12, 2021 | 134.58 | 136.31 | 134.21 | 134.30 | 170,089 | -0.22(-0.16%) |
Oct 11, 2021 | 134.62 | 135.11 | 133.52 | 134.52 | 232,288 | +0.16(+0.12%) |
Oct 08, 2021 | 135.43 | 135.78 | 132.97 | 134.36 | 246,163 | -0.65(-0.48%) |
Oct 07, 2021 | 135.24 | 135.95 | 134.26 | 135.01 | 163,327 | +0.74(+0.55%) |
Oct 06, 2021 | 132.86 | 134.33 | 131.54 | 134.27 | 177,927 | -0.21(-0.16%) |
Oct 05, 2021 | 133.96 | 134.76 | 132.14 | 134.48 | 198,957 | +0.63(+0.47%) |
Oct 04, 2021 | 135.23 | 135.23 | 132.20 | 133.86 | 261,651 | -1.23(-0.91%) |
Oct 01, 2021 | 132.60 | 135.64 | 131.13 | 135.08 | 277,963 | +3.62(+2.75%) |
Sep 30, 2021 | 134.09 | 134.32 | 131.46 | 131.46 | 284,055 | -2.02(-1.52%) |
Sep 29, 2021 | 134.52 | 134.80 | 133.49 | 133.49 | 307,921 | -0.01(-0.01%) |
Sep 28, 2021 | 135.76 | 136.08 | 132.80 | 133.50 | 259,431 | -2.56(-1.88%) |
Sep 27, 2021 | 135.31 | 137.19 | 135.31 | 136.06 | 340,744 | +1.78(+1.32%) |
Sep 24, 2021 | 132.21 | 134.95 | 131.50 | 134.28 | 355,152 | +2.08(+1.58%) |
Sep 23, 2021 | 129.37 | 132.59 | 129.34 | 132.20 | 258,686 | +3.78(+2.94%) |
Sep 22, 2021 | 126.89 | 128.67 | 126.89 | 128.42 | 178,982 | +2.46(+1.96%) |
Sep 21, 2021 | 127.67 | 127.93 | 125.55 | 125.96 | 217,924 | -1.21(-0.95%) |
Sep 20, 2021 | 124.72 | 127.42 | 124.36 | 127.17 | 369,503 | +0.31(+0.24%) |
Sep 17, 2021 | 124.27 | 126.90 | 124.27 | 126.86 | 692,607 | +2.22(+1.78%) |
Sep 16, 2021 | 127.69 | 127.83 | 124.58 | 124.63 | 303,484 | -2.84(-2.23%) |
Sep 15, 2021 | 126.61 | 127.58 | 125.85 | 127.47 | 296,425 | +1.35(+1.07%) |
Sep 14, 2021 | 126.02 | 126.27 | 124.38 | 126.12 | 291,023 | +0.63(+0.50%) |
Sep 13, 2021 | 125.39 | 125.98 | 124.19 | 125.49 | 269,137 | +1.46(+1.17%) |
Sep 10, 2021 | 124.98 | 125.52 | 123.66 | 124.04 | 205,099 | -0.69(-0.55%) |
Sep 09, 2021 | 124.64 | 125.89 | 124.15 | 124.72 | 243,493 | +0.14(+0.11%) |
Sep 08, 2021 | 122.82 | 124.61 | 122.63 | 124.58 | 461,563 | +1.89(+1.54%) |
Sep 07, 2021 | 123.26 | 124.48 | 122.56 | 122.69 | 271,336 | -1.37(-1.10%) |
Sep 03, 2021 | 125.87 | 125.95 | 123.98 | 124.06 | 187,539 | -2.28(-1.81%) |
Sep 02, 2021 | 126.15 | 127.39 | 125.62 | 126.34 | 194,523 | +0.05(+0.04%) |
Sep 01, 2021 | 127.29 | 127.81 | 125.34 | 126.29 | 242,381 | -0.14(-0.11%) |
Aug 31, 2021 | 125.95 | 127.01 | 125.39 | 126.43 | 424,624 | +1.06(+0.84%) |
Aug 30, 2021 | 127.75 | 127.86 | 124.88 | 125.37 | 256,885 | -2.13(-1.67%) |
Aug 27, 2021 | 127.05 | 128.34 | 126.47 | 127.50 | 323,180 | +1.23(+0.97%) |
Aug 26, 2021 | 126.81 | 127.55 | 125.16 | 126.28 | 310,763 | -2.13(-1.66%) |
Aug 25, 2021 | 126.61 | 129.94 | 124.92 | 128.41 | 559,419 | -1.27(-0.98%) |
Aug 24, 2021 | 128.95 | 130.43 | 128.95 | 129.68 | 279,404 | +1.45(+1.13%) |
Aug 23, 2021 | 127.55 | 128.89 | 127.27 | 128.23 | 306,384 | +1.35(+1.06%) |
Aug 20, 2021 | 127.39 | 128.14 | 126.50 | 126.89 | 264,532 | -0.11(-0.09%) |
Aug 19, 2021 | 126.23 | 129.01 | 126.03 | 127.00 | 366,659 | -0.01(-0.01%) |
Aug 18, 2021 | 127.61 | 128.40 | 126.59 | 127.01 | 162,822 | -0.46(-0.36%) |
Aug 17, 2021 | 127.91 | 128.68 | 126.40 | 127.47 | 277,358 | -1.10(-0.85%) |
Aug 16, 2021 | 129.86 | 130.66 | 128.10 | 128.56 | 271,214 | -2.05(-1.57%) |
Aug 13, 2021 | 131.46 | 131.51 | 130.16 | 130.62 | 174,912 | -1.13(-0.85%) |
Aug 12, 2021 | 133.22 | 133.22 | 131.36 | 131.74 | 186,321 | -1.36(-1.02%) |
Aug 11, 2021 | 130.40 | 133.10 | 129.96 | 133.10 | 321,727 | +2.68(+2.06%) |
Aug 10, 2021 | 128.36 | 130.72 | 128.31 | 130.42 | 407,191 | +1.67(+1.30%) |
Aug 09, 2021 | 131.56 | 131.56 | 128.50 | 128.74 | 307,827 | -3.28(-2.48%) |
Aug 06, 2021 | 132.52 | 132.75 | 131.59 | 132.02 | 160,671 | +0.63(+0.48%) |
Aug 05, 2021 | 128.54 | 131.40 | 128.54 | 131.39 | 221,934 | +3.15(+2.46%) |
Aug 04, 2021 | 130.48 | 131.20 | 127.64 | 128.24 | 447,011 | -3.68(-2.79%) |
Aug 03, 2021 | 133.06 | 133.06 | 129.86 | 131.92 | 276,460 | -1.31(-0.98%) |
Aug 02, 2021 | 135.84 | 137.01 | 133.11 | 133.23 | 249,730 | -1.60(-1.19%) |
Jul 30, 2021 | 135.39 | 136.13 | 134.24 | 134.83 | 153,934 | -1.21(-0.89%) |
Jul 29, 2021 | 137.38 | 138.07 | 135.81 | 136.04 | 180,959 | -0.58(-0.42%) |
Jul 28, 2021 | 136.58 | 137.43 | 135.48 | 136.62 | 227,784 | +1.21(+0.89%) |
Jul 27, 2021 | 134.63 | 135.67 | 133.44 | 135.41 | 196,203 | +0.10(+0.07%) |
Jul 26, 2021 | 134.65 | 135.73 | 134.31 | 135.31 | 288,625 | -0.26(-0.19%) |
Jul 23, 2021 | 137.02 | 137.02 | 135.09 | 135.57 | 156,992 | -0.39(-0.29%) |
Jul 22, 2021 | 136.58 | 136.93 | 134.97 | 135.96 | 213,485 | -1.50(-1.09%) |
Jul 21, 2021 | 137.34 | 138.53 | 136.38 | 137.46 | 255,683 | +1.24(+0.91%) |
Jul 20, 2021 | 131.60 | 136.96 | 130.60 | 136.22 | 463,257 | +5.76(+4.42%) |
Jul 19, 2021 | 131.50 | 132.09 | 129.21 | 130.46 | 303,401 | -3.63(-2.71%) |
Jul 16, 2021 | 134.60 | 135.54 | 133.41 | 134.09 | 222,769 | +0.17(+0.13%) |
Jul 15, 2021 | 133.59 | 134.94 | 132.66 | 133.92 | 268,968 | -0.54(-0.40%) |
Jul 14, 2021 | 136.84 | 137.16 | 134.03 | 134.45 | 228,438 | -2.07(-1.52%) |
Jul 13, 2021 | 137.74 | 138.43 | 136.42 | 136.53 | 279,991 | -2.39(-1.72%) |
Jul 12, 2021 | 140.62 | 141.31 | 138.82 | 138.92 | 154,813 | -2.84(-2.00%) |
Jul 09, 2021 | 140.97 | 141.77 | 140.49 | 141.76 | 154,364 | +2.69(+1.93%) |
Jul 08, 2021 | 138.63 | 140.77 | 137.92 | 139.07 | 341,954 | -1.96(-1.39%) |
Jul 07, 2021 | 139.87 | 141.32 | 139.19 | 141.03 | 225,791 | +0.41(+0.29%) |
Jul 06, 2021 | 141.26 | 141.26 | 138.57 | 140.62 | 167,607 | -0.64(-0.45%) |
Jul 02, 2021 | 140.75 | 141.46 | 139.58 | 141.26 | 188,632 | +0.95(+0.67%) |
Jul 01, 2021 | 139.13 | 140.87 | 138.45 | 140.32 | 194,199 | +1.33(+0.95%) |
Jun 30, 2021 | 138.53 | 140.25 | 138.19 | 138.99 | 195,386 | +0.01(+0.01%) |
Jun 29, 2021 | 140.26 | 141.94 | 138.92 | 138.98 | 251,446 | -1.27(-0.90%) |
Jun 28, 2021 | 141.43 | 141.43 | 139.31 | 140.25 | 266,437 | -1.99(-1.40%) |
Jun 25, 2021 | 143.22 | 143.96 | 142.01 | 142.24 | 828,235 | -0.52(-0.36%) |
Jun 24, 2021 | 141.49 | 142.81 | 140.43 | 142.76 | 261,959 | +2.29(+1.63%) |
Jun 23, 2021 | 140.38 | 141.50 | 139.25 | 140.46 | 204,346 | +0.09(+0.06%) |
Jun 22, 2021 | 140.96 | 141.72 | 138.90 | 140.38 | 204,069 | -0.24(-0.17%) |
Jun 21, 2021 | 138.71 | 140.61 | 138.29 | 140.61 | 256,769 | +3.21(+2.33%) |
Jun 18, 2021 | 137.50 | 138.11 | 136.90 | 137.41 | 436,573 | -1.74(-1.25%) |
Jun 17, 2021 | 141.22 | 142.05 | 138.39 | 139.15 | 412,295 | -2.44(-1.72%) |
Jun 16, 2021 | 143.22 | 143.46 | 141.07 | 141.59 | 236,647 | -1.96(-1.37%) |
Jun 15, 2021 | 143.57 | 143.93 | 142.81 | 143.55 | 244,249 | +0.57(+0.40%) |
Jun 14, 2021 | 142.08 | 143.09 | 141.87 | 142.99 | 302,170 | +0.18(+0.13%) |
Jun 11, 2021 | 144.85 | 145.12 | 141.85 | 142.81 | 469,084 | -1.69(-1.17%) |
Jun 10, 2021 | 146.11 | 146.11 | 143.81 | 144.50 | 292,299 | -0.19(-0.13%) |
Jun 09, 2021 | 147.98 | 148.11 | 144.67 | 144.69 | 393,790 | -3.00(-2.03%) |
Jun 08, 2021 | 147.00 | 148.40 | 145.97 | 147.69 | 494,306 | +1.10(+0.75%) |
Jun 07, 2021 | 146.45 | 146.69 | 145.23 | 146.59 | 316,900 | +0.35(+0.24%) |
Jun 04, 2021 | 144.50 | 146.36 | 144.50 | 146.24 | 332,034 | +2.39(+1.66%) |
Jun 03, 2021 | 142.88 | 144.46 | 141.66 | 143.85 | 339,069 | +0.99(+0.69%) |
Jun 02, 2021 | 142.93 | 144.19 | 140.90 | 142.87 | 417,337 | +0.36(+0.25%) |
Jun 01, 2021 | 141.32 | 143.22 | 140.73 | 142.51 | 336,991 | +2.57(+1.84%) |
May 28, 2021 | 139.43 | 140.85 | 138.75 | 139.94 | 373,322 | +0.65(+0.46%) |
May 27, 2021 | 136.78 | 139.40 | 134.97 | 139.29 | 459,328 | +4.28(+3.17%) |
May 26, 2021 | 133.93 | 135.19 | 131.17 | 135.00 | 317,115 | +0.43(+0.32%) |
May 25, 2021 | 135.68 | 136.09 | 133.93 | 134.58 | 231,269 | -0.03(-0.02%) |
May 24, 2021 | 134.36 | 134.97 | 132.97 | 134.61 | 300,320 | +1.77(+1.33%) |
May 21, 2021 | 133.38 | 134.22 | 132.32 | 132.83 | 384,671 | +0.99(+0.75%) |
May 20, 2021 | 130.43 | 131.90 | 129.56 | 131.85 | 442,141 | +2.30(+1.78%) |
May 19, 2021 | 128.65 | 129.59 | 127.05 | 129.54 | 494,956 | -1.90(-1.45%) |
May 18, 2021 | 132.70 | 132.90 | 131.36 | 131.45 | 320,495 | -1.84(-1.38%) |
May 17, 2021 | 134.78 | 134.88 | 132.66 | 133.29 | 352,158 | -2.68(-1.97%) |
May 14, 2021 | 133.86 | 136.45 | 132.62 | 135.97 | 146,120 | +3.59(+2.71%) |
May 13, 2021 | 131.44 | 134.48 | 131.44 | 132.38 | 295,612 | +1.65(+1.27%) |
May 12, 2021 | 137.13 | 137.84 | 130.70 | 130.73 | 411,453 | -6.94(-5.04%) |
May 11, 2021 | 136.05 | 138.46 | 127.52 | 137.68 | 482,307 | -0.91(-0.65%) |
May 10, 2021 | 141.97 | 141.97 | 138.58 | 138.58 | 542,708 | -2.52(-1.79%) |
May 07, 2021 | 137.35 | 141.51 | 136.89 | 141.10 | 336,568 | +3.54(+2.57%) |
May 06, 2021 | 136.42 | 137.71 | 134.50 | 137.56 | 283,265 | +1.09(+0.80%) |
May 05, 2021 | 139.08 | 139.70 | 136.25 | 136.48 | 224,821 | -2.69(-1.93%) |
May 04, 2021 | 138.65 | 139.50 | 136.56 | 139.17 | 280,501 | -0.26(-0.19%) |
May 03, 2021 | 141.40 | 141.40 | 138.33 | 139.43 | 206,116 | -0.85(-0.60%) |
Apr 30, 2021 | 141.16 | 141.33 | 139.12 | 140.28 | 218,113 | -1.65(-1.17%) |
Apr 29, 2021 | 141.20 | 142.36 | 140.28 | 141.93 | 253,756 | +2.01(+1.44%) |
Apr 28, 2021 | 138.67 | 140.40 | 138.49 | 139.92 | 283,761 | +0.45(+0.32%) |
Apr 27, 2021 | 140.18 | 141.07 | 138.68 | 139.47 | 281,180 | +0.39(+0.28%) |
Apr 26, 2021 | 139.95 | 141.21 | 138.80 | 139.08 | 393,508 | +0.40(+0.29%) |
Apr 23, 2021 | 137.59 | 139.38 | 137.24 | 138.68 | 174,450 | +1.61(+1.18%) |
Apr 22, 2021 | 136.88 | 139.92 | 136.28 | 137.07 | 495,788 | +2.58(+1.92%) |
Apr 21, 2021 | 131.94 | 135.39 | 131.54 | 134.49 | 406,474 | +2.30(+1.74%) |
Apr 20, 2021 | 131.89 | 132.69 | 130.11 | 132.19 | 402,453 | -1.08(-0.81%) |
Apr 19, 2021 | 134.78 | 134.78 | 132.60 | 133.26 | 282,310 | -1.69(-1.26%) |
Apr 16, 2021 | 135.45 | 135.49 | 133.40 | 134.96 | 247,221 | +0.15(+0.11%) |
Apr 15, 2021 | 134.06 | 135.46 | 132.49 | 134.81 | 338,403 | +1.53(+1.15%) |
Apr 14, 2021 | 132.43 | 134.10 | 132.29 | 133.27 | 240,146 | +1.66(+1.26%) |
Apr 13, 2021 | 130.66 | 131.91 | 130.06 | 131.61 | 224,278 | +0.07(+0.05%) |
Apr 12, 2021 | 130.45 | 131.55 | 129.59 | 131.54 | 194,412 | +0.69(+0.53%) |
Apr 09, 2021 | 130.98 | 131.19 | 129.11 | 130.85 | 230,057 | -0.36(-0.27%) |
Apr 08, 2021 | 127.02 | 131.52 | 126.29 | 131.21 | 549,068 | +3.56(+2.79%) |
Apr 07, 2021 | 130.18 | 130.18 | 126.92 | 127.65 | 160,240 | -1.87(-1.45%) |
Apr 06, 2021 | 127.94 | 130.36 | 127.39 | 129.53 | 210,278 | +0.84(+0.65%) |
Apr 05, 2021 | 128.27 | 130.35 | 127.50 | 128.69 | 288,802 | +1.18(+0.93%) |
Apr 01, 2021 | 127.06 | 129.37 | 126.04 | 127.50 | 417,858 | +2.17(+1.73%) |
Mar 31, 2021 | 123.88 | 125.46 | 123.49 | 125.33 | 484,709 | +1.99(+1.62%) |
Mar 30, 2021 | 122.50 | 124.52 | 122.00 | 123.34 | 218,025 | +0.83(+0.68%) |
Mar 29, 2021 | 123.09 | 124.04 | 121.58 | 122.51 | 282,506 | -0.49(-0.40%) |
Mar 26, 2021 | 122.78 | 123.13 | 120.81 | 123.00 | 276,932 | +1.04(+0.85%) |
Mar 25, 2021 | 121.71 | 122.53 | 118.08 | 121.96 | 417,522 | -0.33(-0.27%) |
Mar 24, 2021 | 122.55 | 125.62 | 122.10 | 122.29 | 317,992 | +0.78(+0.64%) |
Mar 23, 2021 | 123.65 | 124.84 | 120.76 | 121.52 | 313,179 | -3.25(-2.60%) |
Mar 22, 2021 | 124.53 | 125.70 | 123.79 | 124.76 | 268,979 | -0.03(-0.02%) |
Mar 19, 2021 | 127.73 | 127.73 | 124.30 | 124.79 | 757,424 | -3.25(-2.54%) |
Mar 18, 2021 | 131.47 | 132.99 | 127.94 | 128.04 | 293,804 | -4.64(-3.50%) |
Mar 17, 2021 | 131.91 | 133.17 | 131.06 | 132.68 | 249,059 | +1.35(+1.03%) |
Mar 16, 2021 | 132.19 | 132.78 | 130.70 | 131.33 | 373,279 | -0.63(-0.48%) |
Mar 15, 2021 | 130.74 | 132.25 | 130.22 | 131.96 | 271,399 | +1.74(+1.34%) |
Mar 12, 2021 | 126.16 | 130.41 | 126.01 | 130.21 | 327,621 | +4.50(+3.58%) |
Mar 11, 2021 | 125.72 | 127.32 | 124.30 | 125.71 | 195,983 | +0.32(+0.25%) |
Mar 10, 2021 | 126.16 | 126.46 | 123.21 | 125.39 | 182,132 | +0.54(+0.43%) |
Mar 09, 2021 | 123.40 | 126.36 | 122.44 | 124.85 | 345,812 | +1.87(+1.52%) |
Mar 08, 2021 | 124.19 | 125.20 | 122.49 | 122.98 | 361,782 | +0.11(+0.09%) |
Mar 05, 2021 | 124.22 | 124.22 | 116.62 | 122.87 | 627,640 | +0.33(+0.27%) |
Mar 04, 2021 | 126.08 | 127.22 | 120.72 | 122.54 | 362,506 | -3.55(-2.81%) |
Mar 03, 2021 | 129.35 | 129.56 | 125.99 | 126.09 | 231,041 | -2.73(-2.12%) |
Mar 02, 2021 | 129.50 | 130.00 | 128.28 | 128.82 | 166,639 | -0.87(-0.67%) |
Mar 01, 2021 | 127.97 | 130.50 | 127.74 | 129.69 | 308,528 | +4.37(+3.49%) |
Feb 26, 2021 | 127.46 | 127.46 | 123.80 | 125.31 | 480,190 | -2.11(-1.66%) |
Feb 25, 2021 | 131.80 | 132.02 | 126.52 | 127.42 | 518,843 | -5.12(-3.86%) |
Feb 24, 2021 | 128.13 | 133.97 | 126.70 | 132.54 | 508,103 | +0.67(+0.51%) |
Feb 23, 2021 | 129.09 | 132.25 | 127.65 | 131.88 | 387,741 | +2.77(+2.14%) |
Feb 22, 2021 | 129.93 | 131.76 | 128.82 | 129.11 | 209,039 | -2.56(-1.94%) |
Feb 19, 2021 | 128.27 | 131.80 | 128.08 | 131.67 | 291,286 | +4.06(+3.18%) |
Feb 18, 2021 | 126.60 | 128.36 | 125.82 | 127.61 | 220,481 | -0.25(-0.19%) |
Feb 17, 2021 | 126.01 | 128.43 | 125.33 | 127.86 | 227,033 | +0.98(+0.77%) |
Feb 16, 2021 | 128.16 | 128.61 | 126.74 | 126.89 | 271,233 | -1.18(-0.92%) |
Feb 12, 2021 | 129.06 | 129.72 | 127.87 | 128.06 | 299,617 | -1.90(-1.46%) |
Feb 11, 2021 | 130.13 | 131.60 | 129.26 | 129.96 | 202,605 | +0.54(+0.42%) |
Feb 10, 2021 | 131.71 | 132.54 | 129.29 | 129.43 | 269,923 | -1.62(-1.24%) |
Feb 09, 2021 | 130.97 | 131.36 | 129.02 | 131.05 | 194,453 | -0.30(-0.23%) |
Feb 08, 2021 | 129.29 | 131.45 | 129.29 | 131.35 | 207,157 | +2.86(+2.23%) |
Feb 05, 2021 | 128.96 | 129.78 | 127.55 | 128.49 | 292,892 | +0.26(+0.20%) |
Feb 04, 2021 | 127.20 | 129.25 | 126.68 | 128.23 | 347,686 | +1.90(+1.51%) |
Feb 03, 2021 | 124.11 | 126.92 | 123.44 | 126.33 | 414,155 | +1.86(+1.50%) |
Feb 02, 2021 | 120.73 | 124.74 | 120.00 | 124.46 | 604,013 | +5.69(+4.79%) |
Feb 01, 2021 | 118.95 | 119.79 | 117.58 | 118.78 | 414,840 | +1.47(+1.26%) |
Jan 29, 2021 | 116.33 | 118.60 | 115.88 | 117.30 | 555,671 | -0.69(-0.58%) |
Jan 28, 2021 | 117.10 | 120.16 | 115.87 | 117.99 | 806,059 | +2.29(+1.98%) |
Jan 27, 2021 | 120.74 | 121.01 | 115.14 | 115.70 | 734,232 | -5.98(-4.91%) |
Jan 26, 2021 | 126.78 | 127.47 | 121.53 | 121.67 | 378,235 | -4.19(-3.33%) |
Jan 25, 2021 | 127.91 | 128.30 | 125.37 | 125.87 | 437,110 | -2.35(-1.83%) |
Jan 22, 2021 | 129.76 | 131.01 | 127.78 | 128.22 | 708,441 | -2.90(-2.21%) |
Jan 21, 2021 | 135.21 | 136.02 | 130.51 | 131.12 | 520,973 | -5.09(-3.74%) |
Jan 20, 2021 | 136.52 | 137.09 | 135.53 | 136.21 | 370,936 | +0.71(+0.52%) |
Jan 19, 2021 | 135.52 | 136.85 | 134.94 | 135.50 | 344,412 | +0.95(+0.70%) |
Jan 15, 2021 | 137.33 | 137.33 | 134.41 | 134.56 | 485,309 | -3.71(-2.68%) |
Jan 14, 2021 | 138.53 | 140.78 | 137.53 | 138.26 | 501,280 | +0.76(+0.55%) |
Jan 13, 2021 | 135.95 | 137.93 | 135.88 | 137.50 | 272,430 | +0.94(+0.69%) |
Jan 12, 2021 | 137.94 | 138.13 | 136.23 | 136.57 | 229,871 | -0.57(-0.41%) |
Jan 11, 2021 | 135.51 | 138.24 | 135.51 | 137.14 | 233,865 | -0.85(-0.61%) |
Jan 08, 2021 | 136.93 | 138.63 | 135.87 | 137.98 | 432,311 | +1.46(+1.07%) |
Jan 07, 2021 | 135.27 | 136.90 | 134.81 | 136.53 | 421,215 | +2.71(+2.03%) |
Jan 06, 2021 | 129.84 | 134.69 | 129.84 | 133.82 | 539,223 | +3.51(+2.69%) |
Jan 05, 2021 | 127.16 | 130.43 | 127.14 | 130.31 | 310,347 | +3.25(+2.55%) |
Jan 04, 2021 | 131.91 | 132.27 | 125.87 | 127.07 | 430,545 | -4.76(-3.61%) |
Dec 31, 2020 | 131.83 | 131.83 | 131.83 | 715,954 | -0.09(-0.07%) | |
Dec 30, 2020 | 130.52 | 132.97 | 130.52 | 131.91 | 715,954 | +1.26(+0.97%) |
Dec 29, 2020 | 132.19 | 132.41 | 128.98 | 130.65 | 178,400 | -0.82(-0.62%) |
Dec 28, 2020 | 131.36 | 132.74 | 130.94 | 131.47 | 231,815 | +0.84(+0.64%) |
Dec 24, 2020 | 131.18 | 131.23 | 129.81 | 130.63 | 84,868 | -0.45(-0.34%) |
Dec 23, 2020 | 130.55 | 132.91 | 130.32 | 131.08 | 373,863 | +2.55(+1.98%) |
Dec 22, 2020 | 128.17 | 130.22 | 127.31 | 128.53 | 492,202 | -2.57(-1.96%) |
Dec 21, 2020 | 129.23 | 132.70 | 128.79 | 131.10 | 573,549 | -1.41(-1.07%) |
Dec 18, 2020 | 130.88 | 133.65 | 130.59 | 132.51 | 878,611 | +1.52(+1.16%) |
Dec 17, 2020 | 132.33 | 132.92 | 130.82 | 130.99 | 602,121 | -0.94(-0.71%) |
Dec 16, 2020 | 133.85 | 134.50 | 131.20 | 131.93 | 362,477 | -1.44(-1.08%) |
Dec 15, 2020 | 132.19 | 133.44 | 131.31 | 133.37 | 416,523 | +1.61(+1.22%) |
Dec 14, 2020 | 132.44 | 133.58 | 131.24 | 131.76 | 443,874 | +0.47(+0.36%) |
Dec 11, 2020 | 130.23 | 131.67 | 129.46 | 131.29 | 435,790 | +0.77(+0.59%) |
Dec 10, 2020 | 129.57 | 131.40 | 129.15 | 130.52 | 333,352 | +0.21(+0.16%) |
Dec 09, 2020 | 131.91 | 132.52 | 129.15 | 130.31 | 318,934 | -1.34(-1.02%) |
Dec 08, 2020 | 131.94 | 134.18 | 130.51 | 131.66 | 296,882 | -1.32(-1.00%) |
Dec 07, 2020 | 133.32 | 133.91 | 131.91 | 132.98 | 335,949 | +0.71(+0.53%) |
Dec 04, 2020 | 131.91 | 133.00 | 130.80 | 132.27 | 209,810 | +1.28(+0.98%) |
Dec 03, 2020 | 129.62 | 133.32 | 128.62 | 130.99 | 434,419 | +1.89(+1.46%) |
Dec 02, 2020 | 127.36 | 129.52 | 125.93 | 129.10 | 432,196 | +0.85(+0.66%) |
Dec 01, 2020 | 124.70 | 129.21 | 124.63 | 128.25 | 441,654 | +5.21(+4.23%) |
Nov 30, 2020 | 125.95 | 126.26 | 122.84 | 123.04 | 477,735 | -3.47(-2.74%) |
Nov 27, 2020 | 128.76 | 128.78 | 125.56 | 126.51 | 117,107 | -1.39(-1.09%) |
Nov 25, 2020 | 128.34 | 128.98 | 126.91 | 127.90 | 352,428 | -1.14(-0.88%) |
Nov 24, 2020 | 129.97 | 130.72 | 128.80 | 129.04 | 635,261 | +1.34(+1.05%) |
Nov 23, 2020 | 128.21 | 129.59 | 127.09 | 127.69 | 491,799 | +0.27(+0.21%) |
Nov 20, 2020 | 132.40 | 132.40 | 127.06 | 127.42 | 576,299 | -5.17(-3.90%) |
Nov 19, 2020 | 132.88 | 134.24 | 131.88 | 132.59 | 545,902 | -1.11(-0.83%) |
Nov 18, 2020 | 136.62 | 137.37 | 133.53 | 133.71 | 361,972 | -1.18(-0.87%) |
Nov 17, 2020 | 133.29 | 136.53 | 131.59 | 134.88 | 325,603 | +0.01(+0.01%) |
Nov 16, 2020 | 133.92 | 135.78 | 132.87 | 134.87 | 619,003 | +5.37(+4.14%) |
Nov 13, 2020 | 126.30 | 129.59 | 126.02 | 129.51 | 435,689 | +4.76(+3.81%) |
Nov 12, 2020 | 124.47 | 126.30 | 123.76 | 124.75 | 440,798 | -1.38(-1.10%) |
Nov 11, 2020 | 129.17 | 129.21 | 124.83 | 126.13 | 377,362 | -3.08(-2.38%) |
Nov 10, 2020 | 125.77 | 130.35 | 125.26 | 129.21 | 510,400 | +3.96(+3.16%) |
Nov 09, 2020 | 122.20 | 128.69 | 120.39 | 125.24 | 765,375 | +10.74(+9.38%) |
Nov 06, 2020 | 114.40 | 115.02 | 113.22 | 114.50 | 202,679 | +0.96(+0.84%) |
Nov 05, 2020 | 112.95 | 114.45 | 112.88 | 113.55 | 295,563 | +0.82(+0.72%) |
Nov 04, 2020 | 112.21 | 114.24 | 110.87 | 112.73 | 240,367 | +0.25(+0.22%) |
Nov 03, 2020 | 110.09 | 113.47 | 109.53 | 112.48 | 348,263 | +4.32(+4.00%) |