Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 144.59 | 147.27 | 147.13 | 127,219,760 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.15 | 149.76 | 101,541,808 | +3.56(+2.44%) | ||
Oct 27, 2021 | 146.70 | 147.06 | 145.84 | 146.20 | 57,029,492 | -0.46(-0.32%) |
Oct 26, 2021 | 146.67 | 146.66 | 61,970,320 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.03 | 145.99 | 51,592,792 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.02 | 145.99 | 146.04 | 59,951,568 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.16 | 146.97 | 145.24 | 146.82 | 62,501,144 | +0.22(+0.15%) |
Oct 20, 2021 | 146.05 | 147.09 | 145.48 | 146.60 | 59,442,596 | +0.49(+0.34%) |
Oct 19, 2021 | 144.39 | 146.51 | 143.94 | 146.11 | 77,683,224 | +2.17(+1.51%) |
Oct 18, 2021 | 140.89 | 144.22 | 140.61 | 143.94 | 87,088,896 | +1.69(+1.19%) |
Oct 15, 2021 | 141.21 | 142.31 | 140.95 | 142.25 | 69,172,744 | +1.06(+0.75%) |
Oct 14, 2021 | 139.58 | 141.32 | 138.99 | 141.19 | 71,134,808 | +2.79(+2.02%) |
Oct 13, 2021 | 138.72 | 138.88 | 136.72 | 138.40 | 80,158,096 | -0.59(-0.42%) |
Oct 12, 2021 | 140.68 | 140.70 | 138.53 | 138.99 | 74,229,416 | -1.28(-0.91%) |
Oct 11, 2021 | 139.74 | 142.23 | 139.28 | 140.27 | 65,584,732 | -0.09(-0.06%) |
Oct 08, 2021 | 141.46 | 141.61 | 140.02 | 140.35 | 59,839,276 | -0.38(-0.27%) |
Oct 07, 2021 | 140.51 | 141.65 | 140.18 | 140.74 | 62,796,912 | +1.28(+0.92%) |
Oct 06, 2021 | 136.99 | 139.62 | 135.91 | 139.46 | 84,617,352 | +0.86(+0.62%) |
Oct 05, 2021 | 137.00 | 139.71 | 136.88 | 138.60 | 82,268,896 | +1.91(+1.40%) |
Oct 04, 2021 | 139.23 | 139.68 | 135.81 | 136.68 | 100,026,784 | -3.43(-2.45%) |
Oct 01, 2021 | 139.37 | 140.37 | 136.63 | 140.11 | 96,365,592 | +1.22(+0.88%) |
Sep 30, 2021 | 141.10 | 141.81 | 138.76 | 138.89 | 90,642,672 | -1.39(-0.99%) |
Sep 29, 2021 | 139.93 | 141.88 | 139.50 | 140.28 | 75,900,896 | +0.90(+0.65%) |
Sep 28, 2021 | 140.70 | 142.17 | 139.17 | 139.38 | 110,885,880 | -3.40(-2.38%) |
Sep 27, 2021 | 142.88 | 143.36 | 141.26 | 142.78 | 75,459,208 | -1.52(-1.05%) |
Sep 24, 2021 | 143.06 | 144.84 | 142.97 | 144.30 | 54,447,932 | +0.09(+0.06%) |
Sep 23, 2021 | 144.04 | 144.46 | 143.04 | 144.21 | 65,953,288 | +0.96(+0.67%) |
Sep 22, 2021 | 141.88 | 143.82 | 141.14 | 143.25 | 77,733,728 | +2.38(+1.69%) |
Sep 21, 2021 | 141.37 | 142.02 | 140.27 | 140.88 | 77,171,608 | +0.48(+0.34%) |
Sep 20, 2021 | 141.24 | 142.26 | 138.75 | 140.39 | 125,606,800 | -3.06(-2.14%) |
Sep 17, 2021 | 146.17 | 146.17 | 143.16 | 143.46 | 132,224,592 | -2.68(-1.83%) |
Sep 16, 2021 | 145.79 | 146.32 | 144.60 | 146.14 | 69,230,712 | -0.28(-0.19%) |
Sep 15, 2021 | 145.91 | 146.78 | 143.76 | 146.42 | 84,762,808 | +0.94(+0.65%) |
Sep 14, 2021 | 147.67 | 148.38 | 144.29 | 145.48 | 111,851,360 | -1.41(-0.96%) |
Sep 13, 2021 | 147.95 | 148.70 | 146.10 | 146.89 | 104,194,056 | +0.54(+0.37%) |
Sep 10, 2021 | 152.24 | 152.71 | 146.05 | 146.34 | 143,554,048 | -5.01(-3.31%) |
Sep 09, 2021 | 152.72 | 153.33 | 151.21 | 151.35 | 58,308,904 | -0.99(-0.65%) |
Sep 08, 2021 | 154.18 | 154.24 | 151.23 | 152.35 | 75,724,136 | -1.55(-1.01%) |
Sep 07, 2021 | 152.21 | 154.46 | 151.64 | 153.90 | 83,725,672 | +2.35(+1.55%) |
Sep 03, 2021 | 151.02 | 151.88 | 150.36 | 151.55 | 58,915,732 | +0.64(+0.42%) |
Sep 02, 2021 | 151.13 | 151.96 | 149.69 | 150.91 | 72,510,072 | +1.12(+0.75%) |
Sep 01, 2021 | 150.11 | 152.22 | 149.63 | 149.79 | 81,723,928 | +0.67(+0.45%) |
Aug 31, 2021 | 149.94 | 150.08 | 148.59 | 149.12 | 87,970,784 | -1.27(-0.84%) |
Aug 30, 2021 | 146.34 | 150.75 | 145.96 | 150.39 | 92,677,088 | +4.44(+3.04%) |
Aug 27, 2021 | 144.85 | 146.10 | 144.21 | 145.95 | 56,814,616 | +1.04(+0.72%) |
Aug 26, 2021 | 145.71 | 146.46 | 144.88 | 144.91 | 49,457,140 | -0.81(-0.55%) |
Aug 25, 2021 | 147.14 | 147.64 | 145.17 | 145.72 | 60,041,784 | -1.24(-0.84%) |
Aug 24, 2021 | 146.79 | 148.17 | 146.49 | 146.95 | 49,456,020 | -0.09(-0.06%) |
Aug 23, 2021 | 145.67 | 147.51 | 145.25 | 147.04 | 61,169,012 | +1.49(+1.03%) |
Aug 20, 2021 | 144.81 | 145.85 | 144.16 | 145.55 | 61,699,128 | +1.46(+1.02%) |
Aug 19, 2021 | 142.45 | 145.36 | 141.93 | 144.09 | 88,486,560 | +0.33(+0.23%) |
Aug 18, 2021 | 147.13 | 148.03 | 143.55 | 143.75 | 87,818,056 | -3.76(-2.55%) |
Aug 17, 2021 | 147.55 | 148.98 | 146.43 | 147.51 | 93,866,208 | -0.91(-0.62%) |
Aug 16, 2021 | 145.89 | 148.50 | 143.87 | 148.43 | 105,315,848 | +1.98(+1.35%) |
Aug 13, 2021 | 146.32 | 146.78 | 145.63 | 146.44 | 60,452,044 | +0.21(+0.14%) |
Aug 12, 2021 | 143.59 | 146.39 | 143.25 | 146.24 | 75,070,608 | +2.98(+2.08%) |
Aug 11, 2021 | 143.45 | 144.11 | 142.94 | 143.26 | 49,407,192 | +0.25(+0.17%) |
Aug 10, 2021 | 143.83 | 145.08 | 142.71 | 143.02 | 70,243,136 | -0.47(-0.33%) |
Aug 09, 2021 | 143.59 | 144.09 | 142.93 | 143.49 | 49,779,680 | -0.05(-0.03%) |
Aug 06, 2021 | 143.74 | 144.49 | 143.03 | 143.54 | 55,108,648 | -0.69(-0.48%) |
Aug 05, 2021 | 144.15 | 144.99 | 143.39 | 144.22 | 47,278,196 | +0.12(+0.08%) |
Aug 04, 2021 | 144.43 | 144.94 | 143.46 | 144.11 | 57,448,256 | -0.41(-0.29%) |
Aug 03, 2021 | 143.00 | 145.19 | 142.38 | 144.52 | 65,994,372 | +1.80(+1.26%) |
Aug 02, 2021 | 143.54 | 144.12 | 142.45 | 142.71 | 64,122,680 | -0.33(-0.23%) |
Jul 30, 2021 | 141.60 | 143.51 | 141.33 | 143.05 | 71,825,840 | +0.22(+0.15%) |
Jul 29, 2021 | 141.89 | 143.72 | 141.79 | 142.83 | 57,712,796 | +0.65(+0.46%) |
Jul 28, 2021 | 142.02 | 144.14 | 139.79 | 142.18 | 121,228,616 | -1.75(-1.22%) |
Jul 27, 2021 | 146.24 | 146.33 | 142.74 | 143.94 | 106,435,248 | -2.18(-1.49%) |
Jul 26, 2021 | 145.41 | 146.94 | 144.85 | 146.12 | 73,789,080 | +0.42(+0.29%) |
Jul 23, 2021 | 144.70 | 145.85 | 144.09 | 145.69 | 72,852,448 | +1.73(+1.20%) |
Jul 22, 2021 | 143.12 | 145.34 | 143.00 | 143.97 | 78,806,360 | +1.37(+0.96%) |
Jul 21, 2021 | 142.72 | 143.31 | 141.84 | 142.60 | 76,900,072 | -0.73(-0.51%) |
Jul 20, 2021 | 140.69 | 144.26 | 140.20 | 143.33 | 98,675,072 | +3.63(+2.60%) |
Jul 19, 2021 | 140.98 | 141.29 | 138.94 | 139.70 | 123,761,760 | -3.86(-2.69%) |
Jul 16, 2021 | 145.60 | 146.87 | 143.07 | 143.57 | 96,696,216 | -2.05(-1.41%) |
Jul 15, 2021 | 146.36 | 147.11 | 144.25 | 145.62 | 108,869,880 | -0.66(-0.45%) |
Jul 14, 2021 | 145.24 | 146.69 | 144.83 | 146.27 | 129,477,248 | +3.44(+2.41%) |
Jul 13, 2021 | 141.25 | 144.62 | 140.86 | 142.83 | 104,410,432 | +1.12(+0.79%) |
Jul 12, 2021 | 143.39 | 143.50 | 141.22 | 141.71 | 77,753,368 | -0.60(-0.42%) |
Jul 09, 2021 | 140.00 | 142.84 | 139.90 | 142.31 | 101,855,160 | +1.83(+1.30%) |
Jul 08, 2021 | 138.85 | 141.28 | 137.95 | 140.48 | 107,681,712 | -1.30(-0.92%) |
Jul 07, 2021 | 140.77 | 142.10 | 139.91 | 141.78 | 106,902,000 | +2.50(+1.80%) |
Jul 06, 2021 | 137.37 | 140.39 | 137.37 | 139.28 | 110,232,688 | +2.02(+1.47%) |
Jul 02, 2021 | 135.24 | 137.30 | 135.09 | 137.26 | 80,498,040 | +2.64(+1.96%) |
Jul 01, 2021 | 133.97 | 134.67 | 133.14 | 134.62 | 53,490,088 | +0.30(+0.23%) |
Jun 30, 2021 | 133.54 | 134.76 | 133.25 | 134.32 | 64,463,696 | +0.62(+0.46%) |
Jun 29, 2021 | 132.20 | 133.86 | 131.76 | 133.70 | 65,820,528 | +1.52(+1.15%) |
Jun 28, 2021 | 130.84 | 132.64 | 130.78 | 132.18 | 63,299,172 | +1.64(+1.25%) |
Jun 25, 2021 | 130.89 | 131.31 | 130.25 | 130.54 | 72,175,712 | -0.29(-0.22%) |
Jun 24, 2021 | 131.86 | 132.04 | 130.37 | 130.84 | 70,023,200 | -0.28(-0.22%) |
Jun 23, 2021 | 131.19 | 131.73 | 130.66 | 131.12 | 61,353,164 | -0.26(-0.20%) |
Jun 22, 2021 | 129.58 | 131.49 | 129.08 | 131.39 | 76,206,552 | +1.64(+1.26%) |
Jun 21, 2021 | 127.79 | 129.86 | 126.72 | 129.75 | 81,177,656 | +1.80(+1.41%) |
Jun 18, 2021 | 128.19 | 128.97 | 127.73 | 127.94 | 111,095,888 | -1.30(-1.01%) |
Jun 17, 2021 | 127.30 | 129.99 | 127.15 | 129.25 | 98,575,496 | +1.61(+1.26%) |
Jun 16, 2021 | 127.86 | 128.37 | 125.98 | 127.64 | 93,542,848 | +0.50(+0.39%) |
Jun 15, 2021 | 127.43 | 128.08 | 126.91 | 127.14 | 63,941,768 | -0.82(-0.64%) |
Jun 14, 2021 | 125.36 | 128.02 | 124.62 | 127.96 | 98,747,136 | +3.07(+2.46%) |
Jun 11, 2021 | 124.09 | 124.98 | 123.67 | 124.89 | 54,574,892 | +1.22(+0.98%) |
Jun 10, 2021 | 124.57 | 125.72 | 123.51 | 123.68 | 72,534,304 | -1.00(-0.80%) |
Jun 09, 2021 | 124.76 | 125.29 | 124.08 | 124.68 | 57,968,696 | +0.38(+0.31%) |
Jun 08, 2021 | 124.16 | 125.98 | 123.78 | 124.30 | 75,834,592 | +0.82(+0.67%) |
Jun 07, 2021 | 123.74 | 123.88 | 122.42 | 123.47 | 72,394,480 | +0.01(+0.01%) |
Jun 04, 2021 | 121.68 | 123.73 | 121.46 | 123.46 | 76,647,552 | +2.31(+1.90%) |
Jun 03, 2021 | 122.28 | 122.44 | 120.75 | 121.16 | 77,637,296 | -1.49(-1.22%) |
Jun 02, 2021 | 121.88 | 122.83 | 121.66 | 122.65 | 60,398,324 | +0.77(+0.63%) |
Jun 01, 2021 | 122.67 | 122.93 | 121.55 | 121.88 | 69,127,272 | -0.32(-0.27%) |
May 28, 2021 | 123.15 | 123.37 | 122.15 | 122.21 | 72,713,448 | -0.66(-0.53%) |
May 27, 2021 | 124.00 | 125.18 | 122.67 | 122.86 | 96,414,408 | -1.54(-1.24%) |
May 26, 2021 | 124.51 | 124.93 | 123.98 | 124.40 | 57,654,904 | -0.05(-0.04%) |
May 25, 2021 | 125.36 | 125.84 | 123.88 | 124.45 | 73,380,128 | -0.20(-0.16%) |
May 24, 2021 | 123.58 | 125.47 | 123.51 | 124.65 | 64,277,596 | +1.64(+1.33%) |
May 21, 2021 | 125.36 | 125.53 | 122.80 | 123.01 | 80,854,792 | -1.84(-1.48%) |
May 20, 2021 | 122.81 | 125.26 | 122.69 | 124.86 | 78,304,088 | +2.57(+2.10%) |
May 19, 2021 | 120.78 | 122.51 | 120.52 | 122.28 | 94,385,488 | -0.16(-0.13%) |
May 18, 2021 | 124.12 | 124.54 | 122.37 | 122.44 | 64,464,284 | -1.39(-1.12%) |
May 17, 2021 | 124.37 | 124.48 | 122.76 | 123.83 | 75,654,224 | -1.16(-0.93%) |
May 14, 2021 | 123.81 | 125.42 | 123.42 | 124.99 | 83,528,872 | +2.43(+1.98%) |
May 13, 2021 | 122.18 | 123.72 | 121.86 | 122.56 | 107,870,872 | +2.16(+1.79%) |
May 12, 2021 | 121.02 | 122.24 | 119.89 | 120.40 | 114,252,032 | -3.08(-2.49%) |
May 11, 2021 | 121.12 | 123.83 | 120.40 | 123.48 | 128,577,592 | -0.92(-0.74%) |
May 10, 2021 | 126.91 | 127.04 | 124.36 | 124.40 | 89,718,496 | -3.30(-2.58%) |
May 07, 2021 | 128.33 | 128.73 | 126.98 | 127.70 | 80,526,288 | +0.68(+0.53%) |
May 06, 2021 | 125.21 | 127.03 | 124.47 | 127.02 | 79,710,320 | +1.61(+1.28%) |
May 05, 2021 | 126.49 | 127.72 | 125.29 | 125.42 | 85,704,192 | +0.24(+0.19%) |
May 04, 2021 | 128.44 | 128.74 | 124.05 | 125.17 | 140,405,024 | -4.59(-3.54%) |
May 03, 2021 | 129.27 | 131.26 | 129.07 | 129.76 | 76,691,088 | +1.06(+0.82%) |
Apr 30, 2021 | 129.02 | 130.76 | 128.32 | 128.71 | 112,189,616 | -1.98(-1.51%) |
Apr 29, 2021 | 133.61 | 134.20 | 129.68 | 130.68 | 154,147,712 | -0.10(-0.07%) |
Apr 28, 2021 | 131.50 | 132.19 | 130.29 | 130.78 | 109,647,328 | -0.79(-0.60%) |
Apr 27, 2021 | 132.18 | 132.57 | 131.30 | 131.57 | 67,390,360 | -0.32(-0.24%) |
Apr 26, 2021 | 132.01 | 132.23 | 130.76 | 131.90 | 68,275,080 | +0.39(+0.30%) |
Apr 23, 2021 | 129.39 | 132.29 | 129.39 | 131.51 | 80,441,848 | +2.33(+1.80%) |
Apr 22, 2021 | 130.25 | 131.34 | 128.66 | 129.18 | 86,325,864 | -1.53(-1.17%) |
Apr 21, 2021 | 129.59 | 130.95 | 128.55 | 130.70 | 70,236,808 | +0.38(+0.29%) |
Apr 20, 2021 | 132.19 | 132.69 | 129.05 | 130.32 | 96,752,208 | -1.69(-1.28%) |
Apr 19, 2021 | 130.71 | 132.63 | 130.55 | 132.01 | 96,192,672 | +0.66(+0.51%) |
Apr 16, 2021 | 131.49 | 131.85 | 130.49 | 131.35 | 86,739,368 | -0.33(-0.25%) |
Apr 15, 2021 | 131.02 | 132.17 | 130.84 | 131.68 | 91,219,904 | +2.42(+1.87%) |
Apr 14, 2021 | 132.11 | 132.17 | 128.89 | 129.26 | 89,027,416 | -2.35(-1.79%) |
Apr 13, 2021 | 129.67 | 131.84 | 129.17 | 131.61 | 93,098,416 | +3.12(+2.43%) |
Apr 12, 2021 | 129.74 | 130.07 | 127.89 | 128.49 | 93,289,536 | -1.72(-1.32%) |
Apr 09, 2021 | 127.08 | 130.25 | 126.76 | 130.21 | 108,969,464 | +2.58(+2.02%) |
Apr 08, 2021 | 126.25 | 127.66 | 125.83 | 127.63 | 90,622,584 | +2.41(+1.92%) |
Apr 07, 2021 | 123.19 | 125.24 | 122.52 | 125.22 | 85,117,272 | +1.66(+1.34%) |
Apr 06, 2021 | 123.85 | 124.47 | 123.02 | 123.57 | 81,831,176 | +0.30(+0.25%) |
Apr 05, 2021 | 121.28 | 123.52 | 120.49 | 123.26 | 90,387,384 | +2.84(+2.36%) |
Apr 01, 2021 | 121.07 | 121.58 | 119.92 | 120.42 | 76,695,776 | +0.83(+0.70%) |
Mar 31, 2021 | 119.10 | 120.93 | 118.61 | 119.59 | 120,765,608 | +2.20(+1.88%) |
Mar 30, 2021 | 117.59 | 117.88 | 116.37 | 117.39 | 87,402,408 | -1.46(-1.23%) |
Mar 29, 2021 | 119.10 | 120.01 | 118.20 | 118.85 | 82,509,792 | +0.18(+0.15%) |
Mar 26, 2021 | 117.83 | 118.94 | 116.43 | 118.67 | 96,084,024 | +0.61(+0.51%) |
Mar 25, 2021 | 117.04 | 119.11 | 116.51 | 118.06 | 100,873,832 | +0.49(+0.42%) |
Mar 24, 2021 | 120.25 | 120.33 | 117.56 | 117.57 | 90,283,208 | -2.40(-2.00%) |
Mar 23, 2021 | 120.75 | 121.64 | 119.58 | 119.97 | 97,443,120 | -0.83(-0.69%) |
Mar 22, 2021 | 117.81 | 121.28 | 117.74 | 120.81 | 114,207,800 | +3.33(+2.83%) |
Mar 19, 2021 | 117.39 | 118.89 | 117.17 | 117.48 | 189,519,664 | -0.53(-0.45%) |
Mar 18, 2021 | 120.31 | 120.60 | 117.80 | 118.00 | 123,932,368 | -4.14(-3.39%) |
Mar 17, 2021 | 121.45 | 123.22 | 119.78 | 122.15 | 114,218,768 | -0.79(-0.65%) |
Mar 16, 2021 | 123.07 | 124.56 | 122.10 | 122.94 | 117,578,424 | +1.55(+1.27%) |
Mar 15, 2021 | 118.87 | 121.40 | 117.90 | 121.39 | 94,490,872 | +2.90(+2.45%) |
Mar 12, 2021 | 117.88 | 118.63 | 116.66 | 118.50 | 89,990,168 | -0.91(-0.76%) |
Mar 11, 2021 | 119.97 | 120.63 | 118.72 | 119.41 | 104,955,112 | +1.94(+1.65%) |
Mar 10, 2021 | 119.14 | 119.61 | 116.95 | 117.47 | 114,155,064 | -1.08(-0.91%) |
Mar 09, 2021 | 116.54 | 119.50 | 116.30 | 118.54 | 131,921,432 | +4.62(+4.06%) |
Mar 08, 2021 | 118.40 | 118.47 | 113.78 | 113.92 | 157,198,704 | -4.95(-4.17%) |
Mar 05, 2021 | 118.45 | 119.38 | 115.11 | 118.88 | 157,056,704 | +1.26(+1.07%) |
Mar 04, 2021 | 119.20 | 121.01 | 116.14 | 117.61 | 181,075,280 | -1.89(-1.58%) |
Mar 03, 2021 | 122.19 | 123.08 | 119.29 | 119.50 | 114,822,136 | -3.00(-2.45%) |
Mar 02, 2021 | 125.72 | 126.02 | 122.39 | 122.50 | 104,198,392 | -2.61(-2.09%) |
Mar 01, 2021 | 121.16 | 125.25 | 120.22 | 125.11 | 118,465,880 | +6.39(+5.38%) |
Feb 26, 2021 | 120.02 | 122.23 | 118.66 | 118.72 | 168,081,376 | +0.27(+0.22%) |
Feb 25, 2021 | 122.07 | 123.81 | 118.02 | 118.45 | 150,441,424 | -4.27(-3.48%) |
Feb 24, 2021 | 122.32 | 122.93 | 119.67 | 122.72 | 113,060,936 | -0.50(-0.40%) |
Feb 23, 2021 | 121.17 | 124.06 | 115.91 | 123.22 | 161,216,544 | -0.14(-0.11%) |
Feb 22, 2021 | 125.33 | 127.00 | 122.97 | 123.36 | 105,823,928 | -3.79(-2.98%) |
Feb 19, 2021 | 127.51 | 127.97 | 126.10 | 127.15 | 89,544,632 | +0.16(+0.12%) |
Feb 18, 2021 | 126.49 | 127.27 | 124.74 | 126.99 | 98,723,464 | -1.11(-0.86%) |
Feb 17, 2021 | 128.50 | 129.45 | 126.76 | 128.10 | 100,034,432 | -2.30(-1.76%) |
Feb 16, 2021 | 132.65 | 133.16 | 130.01 | 130.40 | 81,932,952 | -2.13(-1.61%) |
Feb 12, 2021 | 131.54 | 132.69 | 130.89 | 132.53 | 61,432,016 | +0.23(+0.18%) |
Feb 11, 2021 | 133.05 | 133.53 | 130.97 | 132.30 | 65,526,796 | -0.25(-0.19%) |
Feb 10, 2021 | 133.62 | 134.12 | 131.59 | 132.55 | 74,418,976 | -0.61(-0.46%) |
Feb 09, 2021 | 133.76 | 134.99 | 133.00 | 133.16 | 78,182,728 | -0.88(-0.66%) |
Feb 08, 2021 | 133.18 | 134.09 | 132.09 | 134.04 | 72,658,944 | +0.15(+0.11%) |
Feb 05, 2021 | 134.47 | 134.54 | 133.01 | 133.90 | 77,313,408 | -0.42(-0.31%) |
Feb 04, 2021 | 133.25 | 134.32 | 131.57 | 134.31 | 85,865,184 | +3.37(+2.58%) |
Feb 03, 2021 | 132.72 | 132.73 | 130.62 | 130.94 | 89,928,160 | -1.03(-0.78%) |
Feb 02, 2021 | 132.69 | 133.25 | 131.59 | 131.97 | 84,831,840 | +0.83(+0.63%) |
Feb 01, 2021 | 130.75 | 132.35 | 128.00 | 131.13 | 108,410,536 | +2.13(+1.65%) |
Jan 29, 2021 | 132.79 | 133.68 | 127.29 | 129.00 | 181,593,248 | -5.02(-3.74%) |
Jan 28, 2021 | 136.39 | 138.81 | 133.64 | 134.02 | 145,131,936 | -4.86(-3.50%) |
Jan 27, 2021 | 140.22 | 141.07 | 137.26 | 138.88 | 142,292,672 | -1.08(-0.77%) |
Jan 26, 2021 | 140.38 | 141.07 | 138.20 | 139.95 | 99,884,704 | +0.23(+0.17%) |
Jan 25, 2021 | 139.86 | 141.84 | 133.48 | 139.72 | 160,894,272 | +3.76(+2.77%) |
Jan 22, 2021 | 133.23 | 136.72 | 131.99 | 135.95 | 117,083,080 | +2.15(+1.61%) |
Jan 21, 2021 | 130.80 | 136.54 | 130.60 | 133.80 | 122,866,760 | +4.73(+3.67%) |
Jan 20, 2021 | 125.78 | 129.52 | 125.67 | 129.07 | 106,199,656 | +4.11(+3.29%) |
Jan 19, 2021 | 124.92 | 125.83 | 124.09 | 124.97 | 92,368,784 | +0.67(+0.54%) |
Jan 15, 2021 | 125.89 | 127.31 | 124.15 | 124.29 | 114,156,704 | -1.73(-1.37%) |
Jan 14, 2021 | 127.87 | 128.06 | 125.88 | 126.02 | 92,069,808 | -1.94(-1.51%) |
Jan 13, 2021 | 125.88 | 128.50 | 125.61 | 127.96 | 90,443,368 | +2.04(+1.62%) |
Jan 12, 2021 | 125.62 | 126.78 | 124.02 | 125.91 | 93,830,136 | -0.18(-0.14%) |
Jan 11, 2021 | 126.30 | 127.25 | 125.62 | 126.09 | 102,685,200 | -3.00(-2.32%) |
Jan 08, 2021 | 129.46 | 129.66 | 127.31 | 129.09 | 107,568,776 | +1.11(+0.86%) |
Jan 07, 2021 | 125.48 | 128.68 | 125.00 | 127.99 | 111,502,280 | +4.22(+3.41%) |
Jan 06, 2021 | 124.86 | 128.11 | 123.55 | 123.76 | 158,166,864 | -4.31(-3.37%) |
Jan 05, 2021 | 126.00 | 128.79 | 125.55 | 128.07 | 99,550,024 | +1.56(+1.24%) |
Jan 04, 2021 | 130.53 | 130.62 | 123.92 | 126.51 | 146,403,056 | -3.21(-2.47%) |
Dec 31, 2020 | 129.72 | 129.72 | 129.72 | 98,505,120 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.54 | 132.94 | 130.41 | 130.72 | 98,505,120 | -1.12(-0.85%) |
Dec 29, 2020 | 134.96 | 135.68 | 131.33 | 131.85 | 123,551,856 | -1.78(-1.33%) |
Dec 28, 2020 | 130.99 | 134.26 | 130.52 | 133.63 | 127,040,048 | +4.61(+3.58%) |
Dec 24, 2020 | 128.38 | 130.47 | 128.16 | 129.01 | 56,189,180 | +0.99(+0.77%) |
Dec 23, 2020 | 129.20 | 129.46 | 127.85 | 128.03 | 90,056,744 | -0.90(-0.70%) |
Dec 22, 2020 | 128.66 | 131.39 | 126.75 | 128.93 | 172,797,744 | +3.57(+2.85%) |
Dec 21, 2020 | 122.22 | 125.44 | 120.68 | 125.36 | 122,877,552 | +1.54(+1.24%) |
Dec 18, 2020 | 126.07 | 126.21 | 123.29 | 123.82 | 196,955,200 | -2.00(-1.59%) |
Dec 17, 2020 | 126.01 | 126.68 | 125.17 | 125.82 | 96,376,320 | +0.87(+0.70%) |
Dec 16, 2020 | 124.56 | 125.49 | 123.72 | 124.95 | 100,318,688 | -0.07(-0.05%) |
Dec 15, 2020 | 121.55 | 125.03 | 121.35 | 125.01 | 160,859,200 | +5.96(+5.01%) |
Dec 14, 2020 | 119.85 | 120.59 | 118.82 | 119.05 | 80,763,256 | -0.62(-0.51%) |
Dec 11, 2020 | 119.69 | 120.01 | 117.85 | 119.67 | 88,932,640 | -0.81(-0.67%) |
Dec 10, 2020 | 117.80 | 121.09 | 117.46 | 120.48 | 82,984,688 | +1.43(+1.20%) |
Dec 09, 2020 | 121.74 | 123.13 | 118.29 | 119.05 | 117,438,976 | -2.54(-2.09%) |
Dec 08, 2020 | 121.58 | 122.18 | 120.33 | 121.59 | 83,876,056 | +0.62(+0.51%) |
Dec 07, 2020 | 119.57 | 121.78 | 119.51 | 120.98 | 88,534,464 | +1.47(+1.23%) |
Dec 04, 2020 | 119.85 | 120.11 | 118.80 | 119.51 | 80,054,392 | -0.67(-0.56%) |
Dec 03, 2020 | 120.75 | 121.01 | 119.47 | 120.19 | 80,640,088 | -0.14(-0.11%) |
Dec 02, 2020 | 119.29 | 120.61 | 118.18 | 120.32 | 90,876,008 | +0.35(+0.29%) |
Dec 01, 2020 | 118.30 | 120.70 | 117.32 | 119.97 | 130,661,432 | +3.59(+3.08%) |
Nov 30, 2020 | 114.35 | 118.26 | 114.19 | 116.38 | 172,804,896 | +2.41(+2.11%) |
Nov 27, 2020 | 113.96 | 114.86 | 113.62 | 113.98 | 47,761,620 | +0.55(+0.48%) |
Nov 25, 2020 | 112.96 | 114.13 | 112.59 | 113.43 | 78,252,816 | +0.84(+0.75%) |
Nov 24, 2020 | 111.36 | 113.25 | 110.07 | 112.59 | 116,204,200 | +1.29(+1.16%) |
Nov 23, 2020 | 114.55 | 114.98 | 111.20 | 111.30 | 130,050,200 | -3.41(-2.97%) |
Nov 20, 2020 | 115.98 | 116.11 | 114.66 | 114.71 | 75,291,456 | -1.27(-1.10%) |
Nov 19, 2020 | 114.95 | 116.39 | 114.19 | 115.98 | 75,561,688 | +0.60(+0.52%) |
Nov 18, 2020 | 115.95 | 117.14 | 115.36 | 115.39 | 77,920,072 | -1.33(-1.14%) |
Nov 17, 2020 | 116.87 | 117.97 | 116.29 | 116.72 | 75,761,872 | -0.89(-0.76%) |
Nov 16, 2020 | 116.25 | 118.28 | 115.50 | 117.60 | 93,019,280 | +1.02(+0.87%) |
Nov 13, 2020 | 116.76 | 116.99 | 115.23 | 116.59 | 83,561,064 | +0.05(+0.04%) |
Nov 12, 2020 | 116.94 | 117.83 | 115.91 | 116.54 | 105,529,328 | -0.27(-0.23%) |
Nov 11, 2020 | 114.56 | 116.95 | 113.83 | 116.81 | 114,597,432 | +3.44(+3.04%) |
Nov 10, 2020 | 112.96 | 114.95 | 111.57 | 113.37 | 140,821,088 | -0.34(-0.30%) |
Nov 09, 2020 | 117.80 | 119.26 | 113.45 | 113.71 | 157,613,776 | -2.32(-2.00%) |
Nov 06, 2020 | 115.67 | 116.53 | 113.53 | 116.03 | 117,081,656 | -0.13(-0.11%) |
Nov 05, 2020 | 115.11 | 116.74 | 114.05 | 116.16 | 128,845,224 | +3.98(+3.55%) |
Nov 04, 2020 | 111.39 | 112.81 | 109.64 | 112.18 | 141,225,440 | +4.40(+4.08%) |
Nov 03, 2020 | 107.02 | 108.80 | 106.11 | 107.78 | 109,693,000 | +1.63(+1.54%) |