Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 172.93 | 173.05 | 171.43 | 171.95 | 3,186,865 | -1.26(-0.73%) |
Aug 30, 2021 | 172.34 | 174.20 | 171.97 | 173.21 | 1,431,496 | +0.99(+0.57%) |
Aug 27, 2021 | 173.06 | 173.64 | 171.40 | 172.22 | 2,431,018 | -0.24(-0.14%) |
Aug 26, 2021 | 171.46 | 172.52 | 170.99 | 172.46 | 1,650,418 | +0.87(+0.50%) |
Aug 25, 2021 | 171.75 | 172.22 | 170.16 | 171.59 | 1,826,351 | -0.36(-0.21%) |
Aug 24, 2021 | 172.02 | 173.15 | 171.59 | 171.96 | 1,577,039 | +0.06(+0.04%) |
Aug 23, 2021 | 172.18 | 173.27 | 171.01 | 171.89 | 2,236,004 | +0.46(+0.27%) |
Aug 20, 2021 | 171.59 | 172.29 | 170.73 | 171.43 | 2,715,232 | +0.25(+0.14%) |
Aug 19, 2021 | 170.87 | 171.95 | 170.26 | 171.19 | 2,639,135 | -1.01(-0.59%) |
Aug 18, 2021 | 174.00 | 174.21 | 172.02 | 172.19 | 2,414,941 | -2.66(-1.52%) |
Aug 17, 2021 | 177.00 | 177.00 | 173.15 | 174.86 | 2,611,029 | -2.43(-1.37%) |
Aug 16, 2021 | 176.21 | 177.68 | 175.59 | 177.29 | 1,833,958 | +1.53(+0.87%) |
Aug 13, 2021 | 176.33 | 176.75 | 175.51 | 175.76 | 2,180,569 | -0.75(-0.42%) |
Aug 12, 2021 | 176.55 | 177.33 | 175.57 | 176.51 | 1,406,071 | -0.12(-0.07%) |
Aug 11, 2021 | 175.25 | 176.80 | 174.65 | 176.63 | 2,530,494 | +2.03(+1.16%) |
Aug 10, 2021 | 173.71 | 174.81 | 173.24 | 174.60 | 1,824,169 | +1.59(+0.92%) |
Aug 09, 2021 | 173.19 | 173.63 | 172.43 | 173.00 | 1,361,857 | -0.61(-0.35%) |
Aug 06, 2021 | 173.66 | 174.60 | 173.11 | 173.61 | 1,273,922 | +0.29(+0.17%) |
Aug 05, 2021 | 173.98 | 174.48 | 172.87 | 173.32 | 1,797,717 | +0.24(+0.14%) |
Aug 04, 2021 | 175.60 | 175.96 | 172.80 | 173.09 | 2,347,504 | -3.07(-1.74%) |
Aug 03, 2021 | 173.97 | 177.19 | 172.97 | 176.16 | 2,520,264 | +3.07(+1.78%) |
Aug 02, 2021 | 174.44 | 175.87 | 173.00 | 173.08 | 1,520,659 | -0.37(-0.21%) |
Jul 30, 2021 | 173.50 | 174.59 | 172.81 | 173.45 | 2,180,086 | -0.20(-0.12%) |
Jul 29, 2021 | 175.25 | 175.25 | 173.45 | 173.65 | 2,419,661 | -0.10(-0.06%) |
Jul 28, 2021 | 174.66 | 175.58 | 173.59 | 173.75 | 2,441,518 | -1.92(-1.09%) |
Jul 27, 2021 | 172.81 | 176.18 | 170.79 | 175.66 | 3,423,576 | -1.05(-0.59%) |
Jul 26, 2021 | 175.65 | 177.65 | 175.19 | 176.72 | 2,749,152 | +1.03(+0.59%) |
Jul 23, 2021 | 175.70 | 176.16 | 174.32 | 175.68 | 1,792,566 | +1.24(+0.71%) |
Jul 22, 2021 | 176.58 | 176.70 | 174.09 | 174.44 | 1,940,701 | -1.49(-0.85%) |
Jul 21, 2021 | 176.24 | 177.78 | 175.22 | 175.93 | 2,281,359 | -0.04(-0.02%) |
Jul 20, 2021 | 173.80 | 177.20 | 173.56 | 175.97 | 3,176,353 | +2.86(+1.65%) |
Jul 19, 2021 | 172.68 | 173.97 | 170.97 | 173.12 | 3,590,589 | -1.59(-0.91%) |
Jul 16, 2021 | 177.99 | 178.07 | 174.30 | 174.70 | 2,823,553 | -2.82(-1.59%) |
Jul 15, 2021 | 176.51 | 177.68 | 175.72 | 177.52 | 2,440,696 | -0.21(-0.12%) |
Jul 14, 2021 | 175.76 | 178.04 | 175.26 | 177.73 | 2,804,789 | +2.83(+1.62%) |
Jul 13, 2021 | 175.33 | 176.24 | 174.51 | 174.90 | 1,926,688 | -0.33(-0.19%) |
Jul 12, 2021 | 173.59 | 176.53 | 173.41 | 175.24 | 2,466,187 | -0.89(-0.51%) |
Jul 09, 2021 | 174.99 | 176.92 | 174.60 | 176.13 | 2,791,555 | +2.39(+1.38%) |
Jul 08, 2021 | 173.94 | 174.43 | 172.91 | 173.74 | 2,473,247 | -1.39(-0.80%) |
Jul 07, 2021 | 171.86 | 175.31 | 171.86 | 175.13 | 1,934,421 | +2.60(+1.51%) |
Jul 06, 2021 | 172.81 | 173.31 | 170.66 | 172.53 | 2,906,069 | -2.63(-1.50%) |
Jul 02, 2021 | 174.14 | 175.51 | 173.45 | 175.16 | 1,840,722 | +0.70(+0.40%) |
Jul 01, 2021 | 174.77 | 174.96 | 173.28 | 174.46 | 2,120,271 | +0.40(+0.23%) |
Jun 30, 2021 | 171.66 | 174.36 | 171.34 | 174.05 | 2,958,101 | +2.28(+1.33%) |
Jun 29, 2021 | 171.92 | 173.35 | 171.50 | 171.77 | 2,120,423 | -0.41(-0.24%) |
Jun 28, 2021 | 171.54 | 172.55 | 170.34 | 172.19 | 2,397,133 | +1.53(+0.90%) |
Jun 25, 2021 | 169.49 | 171.16 | 169.38 | 170.65 | 7,047,611 | +1.31(+0.77%) |
Jun 24, 2021 | 169.38 | 169.77 | 167.92 | 169.35 | 2,501,398 | +0.79(+0.47%) |
Jun 23, 2021 | 170.70 | 171.24 | 168.49 | 168.56 | 3,396,760 | -2.44(-1.42%) |
Jun 22, 2021 | 170.65 | 171.79 | 170.08 | 170.99 | 2,022,889 | -0.06(-0.04%) |
Jun 21, 2021 | 169.64 | 172.30 | 169.64 | 171.06 | 2,885,462 | +3.16(+1.88%) |
Jun 18, 2021 | 168.74 | 169.62 | 167.83 | 167.89 | 5,768,368 | -3.10(-1.81%) |
Jun 17, 2021 | 172.45 | 173.06 | 169.12 | 170.99 | 2,949,717 | -1.55(-0.90%) |
Jun 16, 2021 | 175.75 | 176.12 | 172.46 | 172.54 | 2,531,970 | -3.24(-1.84%) |
Jun 15, 2021 | 176.83 | 176.88 | 174.84 | 175.79 | 1,951,356 | -0.66(-0.37%) |
Jun 14, 2021 | 177.26 | 178.40 | 175.62 | 176.44 | 1,992,429 | -1.27(-0.71%) |
Jun 11, 2021 | 178.55 | 179.55 | 176.59 | 177.72 | 1,935,823 | -0.28(-0.16%) |
Jun 10, 2021 | 178.89 | 179.61 | 177.69 | 178.00 | 2,228,874 | +0.34(+0.19%) |
Jun 09, 2021 | 178.37 | 178.38 | 176.95 | 177.65 | 1,950,848 | -0.75(-0.42%) |
Jun 08, 2021 | 177.00 | 178.79 | 176.25 | 178.40 | 1,941,553 | -0.12(-0.07%) |
Jun 07, 2021 | 180.82 | 181.22 | 178.15 | 178.52 | 1,747,353 | -2.03(-1.13%) |
Jun 04, 2021 | 178.85 | 180.62 | 178.56 | 180.55 | 2,360,660 | +2.09(+1.17%) |
Jun 03, 2021 | 177.44 | 179.34 | 176.84 | 178.47 | 2,170,657 | +0.33(+0.19%) |
Jun 02, 2021 | 178.52 | 178.73 | 177.32 | 178.14 | 2,142,537 | +0.08(+0.04%) |
Jun 01, 2021 | 179.62 | 179.71 | 177.49 | 178.06 | 1,788,600 | +0.14(+0.08%) |
May 28, 2021 | 178.65 | 179.10 | 177.71 | 177.92 | 1,987,060 | -0.18(-0.10%) |
May 27, 2021 | 177.88 | 178.74 | 177.55 | 178.09 | 2,804,593 | +1.46(+0.82%) |
May 26, 2021 | 176.30 | 176.82 | 175.52 | 176.64 | 2,108,121 | -0.11(-0.06%) |
May 25, 2021 | 177.75 | 177.88 | 176.45 | 176.75 | 1,733,940 | -0.79(-0.44%) |
May 24, 2021 | 177.71 | 178.33 | 176.94 | 177.54 | 1,745,400 | +0.66(+0.37%) |
May 21, 2021 | 176.75 | 178.55 | 176.20 | 176.88 | 1,754,296 | +0.18(+0.10%) |
May 20, 2021 | 176.21 | 177.17 | 175.69 | 176.70 | 1,612,002 | +0.47(+0.26%) |
May 19, 2021 | 175.63 | 176.32 | 173.39 | 176.23 | 2,551,928 | -0.37(-0.21%) |
May 18, 2021 | 178.31 | 178.48 | 176.41 | 176.61 | 2,036,864 | -1.81(-1.01%) |
May 17, 2021 | 177.97 | 178.63 | 177.18 | 178.42 | 1,761,110 | +0.64(+0.36%) |
May 14, 2021 | 177.45 | 178.43 | 176.59 | 177.78 | 1,696,273 | +0.84(+0.48%) |
May 13, 2021 | 172.79 | 177.48 | 172.57 | 176.94 | 1,936,384 | +3.95(+2.28%) |
May 12, 2021 | 177.10 | 177.19 | 172.95 | 172.99 | 2,563,564 | -4.22(-2.38%) |
May 11, 2021 | 179.67 | 179.95 | 176.06 | 177.21 | 2,934,646 | -3.14(-1.74%) |
May 10, 2021 | 178.32 | 181.76 | 178.32 | 180.35 | 3,712,876 | +3.71(+2.10%) |
May 07, 2021 | 175.98 | 177.34 | 175.05 | 176.64 | 2,119,673 | +0.57(+0.33%) |
May 06, 2021 | 175.09 | 176.16 | 174.37 | 176.07 | 2,116,107 | +0.84(+0.48%) |
May 05, 2021 | 173.97 | 175.47 | 172.13 | 175.22 | 2,322,348 | +1.79(+1.03%) |
May 04, 2021 | 172.66 | 173.59 | 171.84 | 173.43 | 2,160,072 | +0.67(+0.39%) |
May 03, 2021 | 172.22 | 173.51 | 171.07 | 172.76 | 2,046,167 | +1.28(+0.75%) |
Apr 30, 2021 | 171.94 | 173.09 | 170.61 | 171.49 | 2,882,061 | -1.66(-0.96%) |
Apr 29, 2021 | 171.20 | 173.46 | 170.73 | 173.15 | 2,169,406 | +2.71(+1.59%) |
Apr 28, 2021 | 169.62 | 171.63 | 169.46 | 170.43 | 2,893,199 | +1.29(+0.76%) |
Apr 27, 2021 | 166.59 | 170.37 | 164.08 | 169.15 | 6,074,592 | -4.51(-2.59%) |
Apr 26, 2021 | 176.56 | 176.57 | 173.61 | 173.65 | 2,966,286 | -2.23(-1.27%) |
Apr 23, 2021 | 174.84 | 176.72 | 174.83 | 175.89 | 2,143,554 | +1.13(+0.65%) |
Apr 22, 2021 | 174.56 | 175.86 | 174.13 | 174.76 | 2,547,406 | +0.02(+0.01%) |
Apr 21, 2021 | 172.49 | 175.28 | 172.34 | 174.74 | 3,043,949 | +2.24(+1.30%) |
Apr 20, 2021 | 173.05 | 173.41 | 171.75 | 172.49 | 1,900,430 | -0.25(-0.15%) |
Apr 19, 2021 | 172.31 | 172.83 | 171.08 | 172.75 | 2,529,734 | +0.01(+0.00%) |
Apr 16, 2021 | 172.86 | 173.69 | 172.22 | 172.74 | 3,183,832 | +0.96(+0.56%) |
Apr 15, 2021 | 171.61 | 172.07 | 170.41 | 171.78 | 1,680,310 | +0.64(+0.37%) |
Apr 14, 2021 | 170.10 | 171.70 | 169.63 | 171.15 | 1,810,578 | +0.24(+0.14%) |
Apr 13, 2021 | 170.50 | 171.65 | 169.94 | 170.90 | 2,597,849 | -1.18(-0.69%) |
Apr 12, 2021 | 172.41 | 173.35 | 171.41 | 172.09 | 1,933,733 | -0.15(-0.09%) |
Apr 09, 2021 | 170.54 | 173.07 | 170.54 | 172.23 | 2,482,918 | +1.98(+1.16%) |
Apr 08, 2021 | 169.12 | 171.07 | 168.78 | 170.25 | 2,749,720 | +0.67(+0.40%) |
Apr 07, 2021 | 168.89 | 169.93 | 168.68 | 169.58 | 1,726,240 | +0.10(+0.06%) |
Apr 06, 2021 | 169.62 | 170.15 | 168.75 | 169.48 | 1,693,051 | -0.11(-0.07%) |
Apr 05, 2021 | 168.66 | 170.45 | 168.50 | 169.60 | 2,256,714 | +1.97(+1.18%) |
Apr 01, 2021 | 168.10 | 168.68 | 166.00 | 167.62 | 2,186,894 | +0.02(+0.01%) |
Mar 31, 2021 | 168.70 | 169.13 | 167.06 | 167.60 | 2,789,754 | -1.71(-1.01%) |
Mar 30, 2021 | 169.61 | 171.04 | 168.65 | 169.31 | 2,157,398 | -0.96(-0.56%) |
Mar 29, 2021 | 168.42 | 171.12 | 168.33 | 170.27 | 2,991,104 | +0.75(+0.44%) |
Mar 26, 2021 | 167.89 | 169.58 | 167.20 | 169.52 | 3,078,413 | +1.55(+0.92%) |
Mar 25, 2021 | 166.70 | 168.20 | 165.42 | 167.97 | 2,553,390 | +2.10(+1.26%) |
Mar 24, 2021 | 163.91 | 167.66 | 163.60 | 165.87 | 3,252,290 | +2.05(+1.25%) |
Mar 23, 2021 | 164.20 | 166.76 | 163.45 | 163.82 | 3,182,941 | -0.99(-0.60%) |
Mar 22, 2021 | 163.76 | 165.06 | 162.67 | 164.81 | 2,994,537 | +0.66(+0.40%) |
Mar 19, 2021 | 165.53 | 166.14 | 164.13 | 164.15 | 7,677,985 | -1.99(-1.20%) |
Mar 18, 2021 | 164.06 | 167.09 | 164.06 | 166.14 | 3,506,455 | +2.35(+1.43%) |
Mar 17, 2021 | 162.95 | 165.26 | 162.71 | 163.79 | 2,970,358 | +1.26(+0.78%) |
Mar 16, 2021 | 163.53 | 163.94 | 161.78 | 162.53 | 2,602,590 | -2.29(-1.39%) |
Mar 15, 2021 | 161.82 | 164.95 | 161.54 | 164.82 | 3,794,004 | +3.97(+2.47%) |
Mar 12, 2021 | 161.46 | 161.98 | 160.29 | 160.85 | 3,094,278 | +0.30(+0.19%) |
Mar 11, 2021 | 159.30 | 160.99 | 158.40 | 160.55 | 2,732,946 | +0.05(+0.03%) |
Mar 10, 2021 | 158.50 | 161.25 | 157.80 | 160.50 | 2,724,480 | +2.90(+1.84%) |
Mar 09, 2021 | 159.62 | 160.19 | 157.46 | 157.60 | 3,266,625 | -2.25(-1.41%) |
Mar 08, 2021 | 157.44 | 161.53 | 157.38 | 159.85 | 2,960,102 | +2.58(+1.64%) |
Mar 05, 2021 | 155.23 | 157.93 | 153.92 | 157.27 | 2,601,212 | +2.76(+1.78%) |
Mar 04, 2021 | 155.96 | 156.73 | 151.42 | 154.51 | 4,060,882 | -0.37(-0.24%) |
Mar 03, 2021 | 154.34 | 156.59 | 153.79 | 154.89 | 2,606,301 | +0.83(+0.54%) |
Mar 02, 2021 | 153.97 | 154.65 | 152.04 | 154.06 | 2,612,355 | +0.61(+0.40%) |
Mar 01, 2021 | 152.84 | 154.40 | 152.84 | 153.45 | 2,115,288 | +1.18(+0.77%) |
Feb 26, 2021 | 156.09 | 156.10 | 151.88 | 152.28 | 3,866,468 | -3.22(-2.07%) |
Feb 25, 2021 | 154.42 | 157.23 | 154.34 | 155.50 | 3,025,890 | +0.98(+0.64%) |
Feb 24, 2021 | 153.10 | 154.82 | 151.15 | 154.51 | 3,151,356 | +1.27(+0.83%) |
Feb 23, 2021 | 154.13 | 154.44 | 151.97 | 153.24 | 2,703,966 | +0.04(+0.03%) |
Feb 22, 2021 | 153.50 | 154.04 | 152.24 | 153.20 | 2,610,554 | -0.37(-0.24%) |
Feb 19, 2021 | 156.20 | 157.25 | 153.27 | 153.57 | 3,433,641 | -2.46(-1.58%) |
Feb 18, 2021 | 154.18 | 156.29 | 153.23 | 156.03 | 2,399,364 | +2.37(+1.54%) |
Feb 17, 2021 | 153.14 | 154.23 | 152.35 | 153.66 | 1,814,199 | +0.02(+0.01%) |
Feb 16, 2021 | 155.71 | 156.31 | 153.37 | 153.64 | 2,107,477 | -1.80(-1.16%) |
Feb 12, 2021 | 154.20 | 155.57 | 154.14 | 155.44 | 1,243,413 | +1.30(+0.84%) |
Feb 11, 2021 | 156.01 | 156.47 | 152.96 | 154.15 | 2,514,305 | -2.08(-1.33%) |
Feb 10, 2021 | 156.92 | 157.35 | 155.85 | 156.23 | 2,235,194 | +0.12(+0.08%) |
Feb 09, 2021 | 156.35 | 156.94 | 155.45 | 156.11 | 2,251,173 | +0.16(+0.10%) |
Feb 08, 2021 | 154.69 | 156.05 | 154.58 | 155.95 | 2,729,711 | +1.51(+0.98%) |
Feb 05, 2021 | 153.22 | 154.63 | 152.45 | 154.44 | 2,112,305 | +1.65(+1.08%) |
Feb 04, 2021 | 151.66 | 152.96 | 151.42 | 152.79 | 2,124,620 | +1.40(+0.92%) |
Feb 03, 2021 | 151.04 | 153.09 | 149.73 | 151.40 | 3,331,386 | +0.40(+0.26%) |
Feb 02, 2021 | 152.06 | 153.16 | 150.85 | 151.00 | 3,295,765 | +0.28(+0.18%) |
Feb 01, 2021 | 151.82 | 152.80 | 150.09 | 150.72 | 2,978,012 | -0.83(-0.55%) |
Jan 29, 2021 | 157.10 | 157.87 | 150.87 | 151.55 | 4,887,951 | -6.70(-4.23%) |
Jan 28, 2021 | 159.61 | 160.97 | 157.52 | 158.25 | 4,813,071 | -2.79(-1.73%) |
Jan 27, 2021 | 153.05 | 161.57 | 152.85 | 161.03 | 9,383,094 | +9.23(+6.08%) |
Jan 26, 2021 | 149.12 | 152.57 | 148.46 | 151.80 | 5,966,650 | +4.80(+3.26%) |
Jan 25, 2021 | 145.70 | 148.82 | 145.14 | 147.00 | 3,881,899 | +1.16(+0.80%) |
Jan 22, 2021 | 146.84 | 146.84 | 144.29 | 145.84 | 2,723,023 | -1.41(-0.95%) |
Jan 21, 2021 | 146.86 | 147.95 | 146.14 | 147.25 | 3,115,816 | +0.39(+0.26%) |
Jan 20, 2021 | 145.84 | 147.17 | 145.31 | 146.86 | 3,096,443 | +0.95(+0.65%) |
Jan 19, 2021 | 144.30 | 146.28 | 143.91 | 145.91 | 4,522,711 | +3.08(+2.16%) |
Jan 15, 2021 | 142.90 | 143.44 | 140.96 | 142.83 | 4,115,425 | -0.74(-0.52%) |
Jan 14, 2021 | 144.31 | 144.39 | 142.55 | 143.57 | 3,355,668 | +0.11(+0.08%) |
Jan 13, 2021 | 144.31 | 144.72 | 143.26 | 143.46 | 2,430,522 | -0.20(-0.14%) |
Jan 12, 2021 | 143.13 | 144.24 | 141.56 | 143.66 | 3,418,210 | +1.13(+0.79%) |
Jan 11, 2021 | 143.30 | 144.20 | 142.35 | 142.53 | 3,171,945 | -1.23(-0.85%) |
Jan 08, 2021 | 145.95 | 146.27 | 142.02 | 143.75 | 5,572,967 | -2.67(-1.83%) |
Jan 07, 2021 | 148.01 | 149.65 | 143.35 | 146.43 | 6,794,127 | -3.86(-2.57%) |
Jan 06, 2021 | 149.01 | 151.47 | 148.43 | 150.28 | 3,878,081 | +2.25(+1.52%) |
Jan 05, 2021 | 148.40 | 149.47 | 147.23 | 148.03 | 2,655,898 | -0.25(-0.17%) |
Jan 04, 2021 | 150.98 | 152.02 | 147.14 | 148.28 | 3,472,865 | -2.52(-1.67%) |
Dec 31, 2020 | 150.80 | 150.80 | 150.80 | 1,644,827 | +0.59(+0.39%) | |
Dec 30, 2020 | 150.02 | 150.91 | 149.58 | 150.21 | 1,644,827 | +0.22(+0.15%) |
Dec 29, 2020 | 151.46 | 151.53 | 149.39 | 149.99 | 1,412,853 | -0.74(-0.49%) |
Dec 28, 2020 | 151.25 | 152.19 | 150.46 | 150.73 | 1,626,182 | +0.16(+0.11%) |
Dec 24, 2020 | 150.48 | 150.80 | 149.62 | 150.57 | 760,471 | +0.46(+0.30%) |
Dec 23, 2020 | 151.24 | 151.68 | 150.09 | 150.11 | 2,042,991 | -0.68(-0.45%) |
Dec 22, 2020 | 151.03 | 151.78 | 150.28 | 150.79 | 1,600,961 | -0.76(-0.50%) |
Dec 21, 2020 | 149.78 | 151.96 | 149.28 | 151.55 | 1,975,208 | -0.66(-0.43%) |
Dec 18, 2020 | 152.50 | 153.10 | 151.08 | 152.21 | 5,426,807 | -0.20(-0.13%) |
Dec 17, 2020 | 151.84 | 153.10 | 151.32 | 152.41 | 2,698,073 | +1.07(+0.71%) |
Dec 16, 2020 | 150.65 | 151.72 | 150.42 | 151.34 | 2,258,885 | +0.63(+0.42%) |
Dec 15, 2020 | 150.46 | 151.03 | 148.87 | 150.71 | 2,631,792 | +1.38(+0.92%) |
Dec 14, 2020 | 151.56 | 152.02 | 149.25 | 149.32 | 4,288,689 | -0.81(-0.54%) |
Dec 11, 2020 | 148.65 | 150.68 | 148.54 | 150.14 | 2,174,084 | +0.46(+0.31%) |
Dec 10, 2020 | 150.87 | 151.33 | 148.99 | 149.68 | 2,583,356 | -1.55(-1.03%) |
Dec 09, 2020 | 148.97 | 151.53 | 148.33 | 151.23 | 3,234,439 | +2.44(+1.64%) |
Dec 08, 2020 | 146.44 | 149.11 | 146.41 | 148.79 | 2,006,094 | +1.99(+1.36%) |
Dec 07, 2020 | 148.15 | 148.82 | 145.96 | 146.80 | 2,927,159 | -1.99(-1.34%) |
Dec 04, 2020 | 148.51 | 149.40 | 148.00 | 148.79 | 3,087,322 | +0.54(+0.37%) |
Dec 03, 2020 | 147.56 | 149.59 | 147.56 | 148.25 | 2,755,171 | -0.02(-0.01%) |
Dec 02, 2020 | 146.89 | 148.89 | 146.86 | 148.26 | 2,807,022 | +1.15(+0.78%) |
Dec 01, 2020 | 150.31 | 151.58 | 146.68 | 147.12 | 4,473,532 | -1.91(-1.28%) |
Nov 30, 2020 | 151.65 | 151.84 | 149.00 | 149.02 | 7,116,392 | -3.59(-2.35%) |
Nov 27, 2020 | 153.41 | 154.97 | 151.47 | 152.61 | 1,468,668 | -0.20(-0.13%) |
Nov 25, 2020 | 152.57 | 153.00 | 151.37 | 152.81 | 2,378,777 | +0.03(+0.02%) |
Nov 24, 2020 | 150.98 | 152.90 | 150.90 | 152.78 | 3,576,886 | +2.54(+1.69%) |
Nov 23, 2020 | 149.91 | 150.85 | 149.65 | 150.24 | 2,392,670 | +1.08(+0.72%) |
Nov 20, 2020 | 147.96 | 149.21 | 147.50 | 149.16 | 3,079,672 | +1.11(+0.75%) |
Nov 19, 2020 | 147.16 | 148.29 | 146.06 | 148.06 | 3,460,127 | +1.45(+0.99%) |
Nov 18, 2020 | 149.26 | 149.43 | 146.55 | 146.61 | 3,057,154 | -1.92(-1.29%) |
Nov 17, 2020 | 148.01 | 149.26 | 146.15 | 148.52 | 3,027,904 | -0.19(-0.13%) |
Nov 16, 2020 | 147.65 | 148.74 | 145.56 | 148.71 | 2,843,020 | +3.48(+2.40%) |
Nov 13, 2020 | 143.63 | 145.63 | 143.08 | 145.23 | 2,120,407 | +2.34(+1.64%) |
Nov 12, 2020 | 143.83 | 144.72 | 141.63 | 142.89 | 2,591,997 | -1.85(-1.28%) |
Nov 11, 2020 | 146.03 | 146.04 | 143.36 | 144.74 | 3,368,706 | +0.06(+0.04%) |
Nov 10, 2020 | 141.30 | 144.79 | 140.16 | 144.68 | 4,091,454 | +4.88(+3.49%) |
Nov 09, 2020 | 148.92 | 150.06 | 139.55 | 139.79 | 5,161,764 | +0.35(+0.25%) |
Nov 06, 2020 | 139.99 | 140.53 | 138.20 | 139.44 | 1,970,293 | -0.15(-0.11%) |
Nov 05, 2020 | 138.70 | 140.63 | 138.59 | 139.59 | 2,545,551 | +2.60(+1.90%) |
Nov 04, 2020 | 139.21 | 141.39 | 136.77 | 136.99 | 3,670,455 | -5.62(-3.94%) |
Nov 03, 2020 | 141.01 | 142.70 | 140.06 | 142.61 | 2,214,218 | +3.24(+2.33%) |
Nov 02, 2020 | 138.73 | 139.78 | 137.65 | 139.37 | 2,473,355 | +2.55(+1.86%) |
Oct 30, 2020 | 135.43 | 136.82 | 134.29 | 136.82 | 2,612,366 | +1.27(+0.93%) |
Oct 29, 2020 | 135.33 | 137.01 | 133.55 | 135.56 | 3,133,575 | -0.04(-0.03%) |
Oct 28, 2020 | 136.27 | 139.29 | 135.25 | 135.60 | 3,583,448 | -2.14(-1.55%) |
Oct 27, 2020 | 140.71 | 141.12 | 137.41 | 137.74 | 4,552,624 | -4.39(-3.09%) |
Oct 26, 2020 | 143.43 | 143.78 | 140.61 | 142.13 | 3,902,617 | -3.11(-2.14%) |
Oct 23, 2020 | 147.05 | 147.27 | 144.57 | 145.24 | 2,498,846 | -0.78(-0.53%) |
Oct 22, 2020 | 145.10 | 146.26 | 144.03 | 146.02 | 1,944,533 | +1.32(+0.91%) |
Oct 21, 2020 | 145.70 | 147.22 | 144.62 | 144.70 | 1,765,763 | -1.52(-1.04%) |
Oct 20, 2020 | 145.84 | 148.14 | 145.40 | 146.22 | 2,119,685 | +1.20(+0.83%) |
Oct 19, 2020 | 146.28 | 147.42 | 144.44 | 145.03 | 2,232,989 | -1.22(-0.83%) |
Oct 16, 2020 | 145.36 | 147.18 | 144.74 | 146.24 | 2,897,862 | +1.62(+1.12%) |
Oct 15, 2020 | 142.03 | 145.14 | 141.82 | 144.62 | 1,915,096 | +0.58(+0.40%) |
Oct 14, 2020 | 142.85 | 145.02 | 142.66 | 144.04 | 1,678,006 | +1.51(+1.06%) |
Oct 13, 2020 | 143.96 | 144.94 | 141.99 | 142.53 | 1,841,654 | -1.73(-1.20%) |
Oct 12, 2020 | 144.96 | 145.93 | 143.80 | 144.26 | 1,793,003 | -0.56(-0.38%) |
Oct 09, 2020 | 144.45 | 145.82 | 143.66 | 144.81 | 2,356,449 | +1.36(+0.95%) |
Oct 08, 2020 | 143.10 | 143.83 | 142.10 | 143.45 | 2,224,584 | +1.04(+0.73%) |
Oct 07, 2020 | 141.22 | 143.49 | 140.63 | 142.41 | 2,520,075 | +3.64(+2.63%) |
Oct 06, 2020 | 139.80 | 141.73 | 138.42 | 138.76 | 2,364,021 | -0.44(-0.32%) |
Oct 05, 2020 | 138.78 | 139.85 | 138.36 | 139.21 | 1,703,585 | +2.04(+1.49%) |
Oct 02, 2020 | 133.84 | 138.52 | 133.65 | 137.16 | 2,068,148 | +1.34(+0.99%) |
Oct 01, 2020 | 137.43 | 138.48 | 134.91 | 135.82 | 2,325,645 | -1.19(-0.87%) |
Sep 30, 2020 | 137.65 | 139.51 | 135.67 | 137.01 | 3,573,736 | +0.32(+0.23%) |
Sep 29, 2020 | 138.28 | 138.53 | 135.81 | 136.69 | 2,346,101 | -1.58(-1.14%) |
Sep 28, 2020 | 138.57 | 140.40 | 137.99 | 138.28 | 2,453,391 | +1.19(+0.87%) |
Sep 25, 2020 | 136.27 | 137.69 | 135.88 | 137.09 | 2,278,587 | -0.13(-0.09%) |
Sep 24, 2020 | 136.34 | 138.53 | 135.21 | 137.22 | 1,835,132 | +0.78(+0.57%) |
Sep 23, 2020 | 139.01 | 140.48 | 136.10 | 136.44 | 2,627,305 | -2.42(-1.74%) |
Sep 22, 2020 | 137.76 | 140.00 | 137.22 | 138.86 | 2,459,060 | +0.84(+0.61%) |
Sep 21, 2020 | 141.97 | 142.56 | 136.55 | 138.02 | 4,572,978 | -7.00(-4.83%) |
Sep 18, 2020 | 147.17 | 147.79 | 144.96 | 145.03 | 4,775,446 | -2.42(-1.64%) |
Sep 17, 2020 | 143.70 | 148.15 | 143.00 | 147.45 | 3,221,377 | +2.45(+1.69%) |
Sep 16, 2020 | 143.59 | 146.35 | 143.28 | 144.99 | 3,428,630 | +2.52(+1.77%) |
Sep 15, 2020 | 145.30 | 145.35 | 142.13 | 142.48 | 2,404,228 | -1.62(-1.12%) |
Sep 14, 2020 | 143.41 | 144.92 | 142.35 | 144.09 | 2,647,240 | +1.96(+1.38%) |
Sep 11, 2020 | 139.80 | 142.59 | 139.47 | 142.13 | 1,985,842 | +2.58(+1.85%) |
Sep 10, 2020 | 142.19 | 142.56 | 139.21 | 139.55 | 2,401,730 | -2.18(-1.54%) |
Sep 09, 2020 | 140.28 | 143.13 | 140.28 | 141.73 | 3,181,931 | +2.16(+1.55%) |
Sep 08, 2020 | 141.65 | 141.67 | 138.47 | 139.57 | 3,345,689 | -2.22(-1.57%) |
Sep 04, 2020 | 143.85 | 144.65 | 140.19 | 141.79 | 3,819,351 | -0.46(-0.32%) |
Sep 03, 2020 | 145.41 | 145.77 | 141.12 | 142.25 | 4,069,291 | -2.74(-1.89%) |
Sep 02, 2020 | 141.27 | 145.41 | 141.25 | 144.99 | 4,610,359 | +4.03(+2.86%) |