Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 171.88 | 172.78 | 170.96 | 171.17 | 22,701 | -0.05(-0.03%) |
Sep 29, 2021 | 172.49 | 172.98 | 171.22 | 171.22 | 12,842 | -0.26(-0.15%) |
Sep 28, 2021 | 175.30 | 175.30 | 171.63 | 171.48 | 14,086 | -5.97(-3.37%) |
Sep 27, 2021 | 177.88 | 177.88 | 176.34 | 177.46 | 195,406 | -1.08(-0.60%) |
Sep 24, 2021 | 177.19 | 178.53 | 176.54 | 178.53 | 19,464 | +0.14(+0.08%) |
Sep 23, 2021 | 176.03 | 178.52 | 176.03 | 178.39 | 16,076 | +3.45(+1.97%) |
Sep 22, 2021 | 172.78 | 175.32 | 172.78 | 174.94 | 11,765 | +2.60(+1.51%) |
Sep 21, 2021 | 173.17 | 173.30 | 172.07 | 172.34 | 8,679 | +0.02(+0.01%) |
Sep 20, 2021 | 172.43 | 173.88 | 170.28 | 172.32 | 32,294 | -4.23(-2.40%) |
Sep 17, 2021 | 177.40 | 177.94 | 176.21 | 176.55 | 15,920 | -1.04(-0.59%) |
Sep 16, 2021 | 175.72 | 177.96 | 175.72 | 177.59 | 219,541 | +1.32(+0.75%) |
Sep 15, 2021 | 174.49 | 176.43 | 174.17 | 176.27 | 21,751 | +1.79(+1.03%) |
Sep 14, 2021 | 175.83 | 176.01 | 174.14 | 174.47 | 11,875 | -0.88(-0.50%) |
Sep 13, 2021 | 176.36 | 176.36 | 173.23 | 175.35 | 14,326 | -0.32(-0.18%) |
Sep 10, 2021 | 178.39 | 179.06 | 175.43 | 175.67 | 37,221 | -1.82(-1.03%) |
Sep 09, 2021 | 177.15 | 178.84 | 177.15 | 177.49 | 10,965 | +0.20(+0.11%) |
Sep 08, 2021 | 178.55 | 178.74 | 176.90 | 177.29 | 23,080 | -2.01(-1.12%) |
Sep 07, 2021 | 181.51 | 181.51 | 179.14 | 179.31 | 54,853 | -1.85(-1.02%) |
Sep 03, 2021 | 179.90 | 181.58 | 179.90 | 181.16 | 17,793 | +1.26(+0.70%) |
Sep 02, 2021 | 179.66 | 180.40 | 179.34 | 179.90 | 38,906 | +0.87(+0.48%) |
Sep 01, 2021 | 178.68 | 179.79 | 178.63 | 179.03 | 19,734 | +1.19(+0.67%) |
Aug 31, 2021 | 177.92 | 178.14 | 177.06 | 177.83 | 14,283 | -0.35(-0.20%) |
Aug 30, 2021 | 178.73 | 179.01 | 177.48 | 178.18 | 70,086 | +0.62(+0.35%) |
Aug 27, 2021 | 174.07 | 178.01 | 174.07 | 177.56 | 21,543 | +4.06(+2.34%) |
Aug 26, 2021 | 174.38 | 175.53 | 173.51 | 173.51 | 30,245 | -1.34(-0.76%) |
Aug 25, 2021 | 174.81 | 175.08 | 174.53 | 174.84 | 22,895 | +0.59(+0.34%) |
Aug 24, 2021 | 173.21 | 174.29 | 173.21 | 174.26 | 20,755 | +1.95(+1.13%) |
Aug 23, 2021 | 169.98 | 172.50 | 169.98 | 172.30 | 29,389 | +3.08(+1.82%) |
Aug 20, 2021 | 168.08 | 169.36 | 168.01 | 169.22 | 13,658 | +2.20(+1.32%) |
Aug 19, 2021 | 166.50 | 167.86 | 166.50 | 167.02 | 16,712 | -0.58(-0.34%) |
Aug 18, 2021 | 167.89 | 169.46 | 167.52 | 167.60 | 14,959 | -0.84(-0.50%) |
Aug 17, 2021 | 169.00 | 169.06 | 167.31 | 168.44 | 31,014 | -1.74(-1.02%) |
Aug 16, 2021 | 171.21 | 171.21 | 168.89 | 170.18 | 9,445 | -1.77(-1.03%) |
Aug 13, 2021 | 173.09 | 173.09 | 171.95 | 171.95 | 10,271 | -0.66(-0.39%) |
Aug 12, 2021 | 171.28 | 172.69 | 171.06 | 172.62 | 9,968 | +1.08(+0.63%) |
Aug 11, 2021 | 172.37 | 172.37 | 169.86 | 171.54 | 45,086 | +0.16(+0.09%) |
Aug 10, 2021 | 173.46 | 173.76 | 170.67 | 171.38 | 918,438 | -1.64(-0.95%) |
Aug 09, 2021 | 173.03 | 173.64 | 172.86 | 173.02 | 52,519 | +0.01(+0.01%) |
Aug 06, 2021 | 172.98 | 173.76 | 172.07 | 173.01 | 16,478 | +0.12(+0.07%) |
Aug 05, 2021 | 171.14 | 173.21 | 171.10 | 172.89 | 40,636 | +2.07(+1.21%) |
Aug 04, 2021 | 170.01 | 171.17 | 170.01 | 170.82 | 14,533 | +0.33(+0.19%) |
Aug 03, 2021 | 170.80 | 170.80 | 169.06 | 170.49 | 16,020 | -0.08(-0.05%) |
Aug 02, 2021 | 171.97 | 172.19 | 170.57 | 170.57 | 53,909 | -0.29(-0.17%) |
Jul 30, 2021 | 170.63 | 172.06 | 170.58 | 170.86 | 29,289 | -0.86(-0.50%) |
Jul 29, 2021 | 171.90 | 173.03 | 171.66 | 171.72 | 12,493 | +0.18(+0.10%) |
Jul 28, 2021 | 170.07 | 172.04 | 170.02 | 171.54 | 37,755 | +2.29(+1.35%) |
Jul 27, 2021 | 171.28 | 171.38 | 166.83 | 169.24 | 41,722 | -2.54(-1.48%) |
Jul 26, 2021 | 171.74 | 171.94 | 171.10 | 171.78 | 14,648 | +0.55(+0.32%) |
Jul 23, 2021 | 170.21 | 171.29 | 170.00 | 171.24 | 16,817 | +1.34(+0.79%) |
Jul 22, 2021 | 170.15 | 170.50 | 169.28 | 169.89 | 19,232 | +0.25(+0.15%) |
Jul 21, 2021 | 167.73 | 169.64 | 167.61 | 169.64 | 14,485 | +2.24(+1.34%) |
Jul 20, 2021 | 164.31 | 168.74 | 163.84 | 167.40 | 829,772 | +3.86(+2.36%) |
Jul 19, 2021 | 162.35 | 164.33 | 161.40 | 163.54 | 31,086 | -1.03(-0.63%) |
Jul 16, 2021 | 166.12 | 166.49 | 164.39 | 164.58 | 24,989 | -0.31(-0.19%) |
Jul 15, 2021 | 166.60 | 167.12 | 163.72 | 164.89 | 19,376 | -1.84(-1.11%) |
Jul 14, 2021 | 170.28 | 170.28 | 166.64 | 166.73 | 10,705 | -2.12(-1.26%) |
Jul 13, 2021 | 170.21 | 170.82 | 168.86 | 168.86 | 13,864 | -1.58(-0.93%) |
Jul 12, 2021 | 172.22 | 172.26 | 169.80 | 170.44 | 35,871 | -1.24(-0.72%) |
Jul 09, 2021 | 170.10 | 171.71 | 169.43 | 171.68 | 17,689 | +2.05(+1.21%) |
Jul 08, 2021 | 168.49 | 170.55 | 166.82 | 169.63 | 11,312 | -2.12(-1.23%) |
Jul 07, 2021 | 173.62 | 173.62 | 171.11 | 171.75 | 26,986 | -1.03(-0.59%) |
Jul 06, 2021 | 172.42 | 173.25 | 170.96 | 172.77 | 14,077 | +0.97(+0.57%) |
Jul 02, 2021 | 172.42 | 172.58 | 171.40 | 171.80 | 11,933 | +0.61(+0.36%) |
Jul 01, 2021 | 171.20 | 171.71 | 169.87 | 171.19 | 19,105 | +0.25(+0.15%) |
Jun 30, 2021 | 173.07 | 173.07 | 170.79 | 170.94 | 16,666 | -2.43(-1.40%) |
Jun 29, 2021 | 173.69 | 173.98 | 172.89 | 173.36 | 12,624 | +0.18(+0.11%) |
Jun 28, 2021 | 173.22 | 174.21 | 172.18 | 173.18 | 47,236 | +0.93(+0.54%) |
Jun 25, 2021 | 172.59 | 172.71 | 171.31 | 172.25 | 13,874 | +0.24(+0.14%) |
Jun 24, 2021 | 171.63 | 172.45 | 171.43 | 172.01 | 17,619 | +1.74(+1.02%) |
Jun 23, 2021 | 170.30 | 170.90 | 169.64 | 170.27 | 65,988 | +0.46(+0.27%) |
Jun 22, 2021 | 168.43 | 169.87 | 167.80 | 169.81 | 23,716 | +1.11(+0.66%) |
Jun 21, 2021 | 167.99 | 169.16 | 167.28 | 168.71 | 22,710 | +0.72(+0.43%) |
Jun 18, 2021 | 168.11 | 168.78 | 167.17 | 167.99 | 23,248 | -0.64(-0.38%) |
Jun 17, 2021 | 166.02 | 169.32 | 166.02 | 168.63 | 20,021 | +2.22(+1.33%) |
Jun 16, 2021 | 165.56 | 166.97 | 164.37 | 166.41 | 15,240 | +0.37(+0.22%) |
Jun 15, 2021 | 168.26 | 168.26 | 165.50 | 166.05 | 920,125 | -2.18(-1.30%) |
Jun 14, 2021 | 167.74 | 168.58 | 167.34 | 168.23 | 24,442 | +0.82(+0.49%) |
Jun 11, 2021 | 165.69 | 167.41 | 165.69 | 167.41 | 16,881 | +1.86(+1.13%) |
Jun 10, 2021 | 164.05 | 165.69 | 163.70 | 165.55 | 10,818 | +1.55(+0.94%) |
Jun 09, 2021 | 164.97 | 165.39 | 163.91 | 164.00 | 16,424 | -0.40(-0.25%) |
Jun 08, 2021 | 163.89 | 164.83 | 163.24 | 164.40 | 18,572 | +1.62(+0.99%) |
Jun 07, 2021 | 161.48 | 162.87 | 161.08 | 162.78 | 28,584 | +1.32(+0.82%) |
Jun 04, 2021 | 160.23 | 161.46 | 160.23 | 161.46 | 11,167 | +2.14(+1.34%) |
Jun 03, 2021 | 159.71 | 160.12 | 158.37 | 159.32 | 14,664 | -2.12(-1.31%) |
Jun 02, 2021 | 160.57 | 161.67 | 160.57 | 161.44 | 14,037 | +1.27(+0.79%) |
Jun 01, 2021 | 161.18 | 161.51 | 159.06 | 160.18 | 36,443 | +0.06(+0.04%) |
May 28, 2021 | 161.04 | 161.46 | 160.12 | 160.12 | 25,011 | -0.23(-0.14%) |
May 27, 2021 | 159.83 | 160.72 | 158.34 | 160.35 | 22,168 | +0.69(+0.43%) |
May 26, 2021 | 158.07 | 159.92 | 158.07 | 159.66 | 16,301 | +2.31(+1.47%) |
May 25, 2021 | 158.89 | 159.12 | 157.35 | 157.35 | 10,955 | -0.69(-0.44%) |
May 24, 2021 | 156.95 | 158.45 | 156.95 | 158.04 | 22,415 | +2.04(+1.31%) |
May 21, 2021 | 157.16 | 157.93 | 155.97 | 156.00 | 19,845 | +0.12(+0.08%) |
May 20, 2021 | 153.80 | 156.19 | 153.80 | 155.87 | 18,624 | +3.09(+2.03%) |
May 19, 2021 | 150.21 | 152.93 | 150.18 | 152.78 | 160,591 | -0.58(-0.38%) |
May 18, 2021 | 153.41 | 155.16 | 153.22 | 153.35 | 15,777 | +0.65(+0.42%) |
May 17, 2021 | 153.04 | 153.59 | 151.41 | 152.71 | 25,097 | -1.43(-0.93%) |
May 14, 2021 | 151.27 | 154.25 | 150.82 | 154.14 | 12,238 | +4.48(+2.99%) |
May 13, 2021 | 150.85 | 152.07 | 147.65 | 149.66 | 22,582 | +0.11(+0.08%) |
May 12, 2021 | 151.82 | 152.58 | 149.35 | 149.54 | 18,973 | -4.20(-2.73%) |
May 11, 2021 | 148.97 | 154.57 | 147.93 | 153.74 | 44,868 | +1.02(+0.67%) |
May 10, 2021 | 155.59 | 155.59 | 152.72 | 152.72 | 15,605 | -3.58(-2.29%) |
May 07, 2021 | 156.39 | 157.87 | 155.71 | 156.31 | 27,552 | +1.97(+1.27%) |
May 06, 2021 | 155.71 | 155.71 | 152.24 | 154.34 | 15,197 | -1.69(-1.08%) |
May 05, 2021 | 158.37 | 158.61 | 155.90 | 156.03 | 31,789 | -1.52(-0.96%) |
May 04, 2021 | 159.44 | 159.44 | 155.25 | 157.55 | 21,217 | -3.31(-2.06%) |
May 03, 2021 | 163.40 | 163.49 | 160.85 | 160.85 | 23,042 | -1.62(-1.00%) |
Apr 30, 2021 | 163.92 | 164.96 | 162.43 | 162.48 | 9,735 | -2.78(-1.68%) |
Apr 29, 2021 | 168.28 | 168.28 | 163.76 | 165.26 | 18,387 | -2.14(-1.28%) |
Apr 28, 2021 | 167.50 | 168.09 | 166.65 | 167.40 | 13,383 | +0.09(+0.05%) |
Apr 27, 2021 | 168.97 | 168.97 | 166.92 | 167.31 | 52,788 | -1.33(-0.79%) |
Apr 26, 2021 | 166.55 | 168.69 | 166.21 | 168.64 | 23,536 | +3.46(+2.09%) |
Apr 23, 2021 | 163.21 | 165.75 | 163.21 | 165.18 | 9,033 | +2.32(+1.43%) |
Apr 22, 2021 | 162.99 | 165.62 | 162.86 | 162.86 | 13,948 | +0.64(+0.39%) |
Apr 21, 2021 | 159.77 | 162.23 | 159.07 | 162.22 | 31,829 | +1.90(+1.19%) |
Apr 20, 2021 | 162.83 | 162.83 | 159.25 | 160.32 | 19,593 | -2.11(-1.30%) |
Apr 19, 2021 | 164.61 | 165.01 | 161.50 | 162.43 | 15,072 | -2.75(-1.66%) |
Apr 16, 2021 | 165.91 | 166.04 | 164.02 | 165.18 | 27,601 | -1.06(-0.64%) |
Apr 15, 2021 | 165.63 | 166.24 | 165.07 | 166.24 | 15,383 | +2.28(+1.39%) |
Apr 14, 2021 | 165.29 | 167.31 | 163.91 | 163.95 | 26,641 | -1.41(-0.85%) |
Apr 13, 2021 | 164.62 | 165.80 | 163.51 | 165.36 | 721,826 | +2.55(+1.57%) |
Apr 12, 2021 | 162.34 | 163.43 | 161.44 | 162.81 | 18,642 | +0.03(+0.02%) |
Apr 09, 2021 | 162.42 | 162.81 | 160.56 | 162.78 | 37,638 | +0.21(+0.13%) |
Apr 08, 2021 | 162.05 | 162.62 | 161.68 | 162.57 | 16,324 | +2.65(+1.66%) |
Apr 07, 2021 | 162.05 | 162.05 | 159.92 | 159.92 | 20,960 | -2.18(-1.34%) |
Apr 06, 2021 | 161.09 | 162.96 | 160.80 | 162.10 | 13,009 | +0.52(+0.32%) |
Apr 05, 2021 | 161.90 | 161.90 | 160.06 | 161.58 | 28,040 | +1.31(+0.81%) |
Apr 01, 2021 | 158.94 | 161.01 | 158.91 | 160.28 | 10,739 | +3.37(+2.15%) |
Mar 31, 2021 | 154.82 | 157.91 | 154.82 | 156.91 | 18,834 | +3.43(+2.23%) |
Mar 30, 2021 | 152.35 | 153.80 | 151.26 | 153.48 | 10,193 | +0.18(+0.12%) |
Mar 29, 2021 | 156.29 | 156.37 | 152.88 | 153.30 | 15,940 | -3.23(-2.06%) |
Mar 26, 2021 | 153.96 | 156.53 | 152.78 | 156.53 | 11,943 | +2.63(+1.71%) |
Mar 25, 2021 | 150.93 | 154.02 | 149.86 | 153.90 | 18,381 | +1.12(+0.73%) |
Mar 24, 2021 | 155.87 | 157.32 | 152.78 | 152.78 | 14,125 | -4.97(-3.15%) |
Mar 23, 2021 | 159.88 | 160.00 | 157.49 | 157.76 | 16,082 | -2.38(-1.49%) |
Mar 22, 2021 | 160.07 | 161.17 | 159.95 | 160.14 | 24,775 | +0.85(+0.53%) |
Mar 19, 2021 | 157.22 | 160.41 | 156.78 | 159.29 | 218,910 | +1.86(+1.18%) |
Mar 18, 2021 | 161.19 | 161.57 | 157.12 | 157.43 | 16,255 | -5.77(-3.53%) |
Mar 17, 2021 | 160.80 | 163.67 | 159.28 | 163.19 | 23,713 | +0.77(+0.47%) |
Mar 16, 2021 | 165.57 | 165.75 | 161.51 | 162.43 | 17,359 | -2.38(-1.44%) |
Mar 15, 2021 | 163.57 | 164.81 | 163.01 | 164.81 | 10,732 | +1.23(+0.75%) |
Mar 12, 2021 | 162.72 | 163.85 | 161.24 | 163.57 | 22,081 | -0.78(-0.48%) |
Mar 11, 2021 | 161.39 | 164.73 | 161.39 | 164.35 | 19,288 | +5.41(+3.41%) |
Mar 10, 2021 | 160.74 | 161.51 | 158.42 | 158.94 | 16,461 | +0.95(+0.60%) |
Mar 09, 2021 | 154.91 | 159.08 | 154.57 | 157.99 | 19,562 | +6.84(+4.52%) |
Mar 08, 2021 | 154.05 | 156.14 | 150.96 | 151.16 | 221,618 | -2.68(-1.74%) |
Mar 05, 2021 | 154.43 | 154.43 | 146.14 | 153.84 | 28,104 | +1.17(+0.76%) |
Mar 04, 2021 | 157.62 | 159.16 | 150.09 | 152.67 | 36,246 | -5.61(-3.54%) |
Mar 03, 2021 | 162.95 | 162.95 | 158.28 | 158.28 | 20,512 | -4.71(-2.89%) |
Mar 02, 2021 | 167.22 | 167.22 | 162.99 | 162.99 | 15,457 | -3.23(-1.94%) |
Mar 01, 2021 | 162.72 | 166.22 | 162.72 | 166.22 | 15,062 | +6.23(+3.89%) |
Feb 26, 2021 | 161.05 | 162.40 | 157.01 | 160.00 | 22,884 | -0.26(-0.16%) |
Feb 25, 2021 | 166.63 | 166.63 | 160.00 | 160.25 | 33,646 | -7.14(-4.26%) |
Feb 24, 2021 | 164.38 | 167.39 | 163.31 | 167.39 | 19,131 | +2.60(+1.58%) |
Feb 23, 2021 | 164.50 | 165.20 | 158.82 | 164.79 | 58,139 | -4.34(-2.57%) |
Feb 22, 2021 | 171.68 | 172.21 | 168.98 | 169.13 | 20,618 | -5.52(-3.16%) |
Feb 19, 2021 | 173.76 | 176.33 | 173.20 | 174.65 | 11,342 | +2.24(+1.30%) |
Feb 18, 2021 | 172.33 | 173.38 | 170.02 | 172.41 | 18,012 | -1.87(-1.07%) |
Feb 17, 2021 | 173.64 | 174.29 | 170.69 | 174.28 | 14,727 | +0.31(+0.18%) |
Feb 16, 2021 | 176.84 | 177.08 | 172.85 | 173.96 | 36,559 | -1.15(-0.66%) |
Feb 12, 2021 | 173.79 | 175.12 | 173.26 | 175.12 | 20,977 | +1.37(+0.79%) |
Feb 11, 2021 | 173.69 | 174.57 | 172.13 | 173.74 | 70,977 | +1.72(+1.00%) |
Feb 10, 2021 | 175.00 | 175.00 | 170.20 | 172.03 | 15,084 | -1.81(-1.04%) |
Feb 09, 2021 | 170.31 | 174.36 | 170.03 | 173.83 | 750,057 | +4.10(+2.42%) |
Feb 08, 2021 | 168.29 | 169.91 | 168.28 | 169.73 | 48,637 | +3.45(+2.07%) |
Feb 05, 2021 | 164.89 | 166.28 | 164.72 | 166.28 | 25,795 | +3.12(+1.92%) |
Feb 04, 2021 | 160.77 | 163.16 | 160.77 | 163.16 | 16,209 | +3.10(+1.94%) |
Feb 03, 2021 | 160.93 | 160.93 | 158.84 | 160.06 | 14,755 | +0.04(+0.03%) |
Feb 02, 2021 | 157.88 | 160.21 | 157.77 | 160.01 | 15,514 | +3.26(+2.08%) |
Feb 01, 2021 | 153.80 | 156.96 | 153.80 | 156.75 | 17,467 | +2.94(+1.91%) |
Jan 29, 2021 | 156.88 | 156.88 | 152.83 | 153.81 | 11,342 | -2.55(-1.63%) |
Jan 28, 2021 | 155.41 | 157.47 | 155.14 | 156.36 | 17,721 | +1.93(+1.25%) |
Jan 27, 2021 | 155.70 | 157.13 | 152.58 | 154.43 | 14,985 | -3.21(-2.04%) |
Jan 26, 2021 | 158.85 | 158.85 | 157.56 | 157.64 | 9,205 | -0.90(-0.57%) |
Jan 25, 2021 | 161.37 | 161.40 | 156.27 | 158.55 | 18,384 | -1.58(-0.98%) |
Jan 22, 2021 | 158.21 | 160.12 | 157.50 | 160.12 | 18,167 | +1.38(+0.87%) |
Jan 21, 2021 | 159.99 | 160.16 | 158.74 | 158.74 | 19,322 | -1.22(-0.76%) |
Jan 20, 2021 | 159.23 | 160.74 | 159.23 | 159.97 | 14,825 | +1.64(+1.04%) |
Jan 19, 2021 | 157.81 | 158.34 | 157.13 | 158.32 | 53,516 | +2.02(+1.29%) |
Jan 15, 2021 | 158.38 | 158.40 | 155.42 | 156.30 | 17,163 | -1.47(-0.93%) |
Jan 14, 2021 | 157.52 | 158.83 | 157.52 | 157.77 | 13,538 | +1.52(+0.97%) |
Jan 13, 2021 | 157.41 | 157.71 | 155.97 | 156.25 | 15,084 | -0.90(-0.57%) |
Jan 12, 2021 | 156.59 | 157.20 | 155.47 | 157.15 | 12,635 | +1.18(+0.75%) |
Jan 11, 2021 | 156.03 | 157.04 | 155.13 | 155.97 | 13,757 | -2.16(-1.37%) |
Jan 08, 2021 | 157.21 | 159.21 | 156.42 | 158.13 | 22,583 | +2.45(+1.57%) |
Jan 07, 2021 | 151.76 | 155.84 | 151.76 | 155.68 | 25,723 | +4.41(+2.92%) |
Jan 06, 2021 | 150.43 | 153.34 | 150.29 | 151.27 | 36,677 | -0.49(-0.32%) |
Jan 05, 2021 | 149.82 | 151.94 | 149.82 | 151.76 | 21,421 | +1.38(+0.91%) |
Jan 04, 2021 | 154.47 | 154.47 | 148.27 | 150.38 | 28,773 | -3.15(-2.05%) |
Dec 31, 2020 | 153.53 | 153.53 | 153.53 | 14,207 | +0.42(+0.27%) | |
Dec 30, 2020 | 152.74 | 154.00 | 152.74 | 153.11 | 14,207 | +1.36(+0.90%) |
Dec 29, 2020 | 154.21 | 154.78 | 150.99 | 151.75 | 40,892 | -2.10(-1.37%) |
Dec 28, 2020 | 157.16 | 157.16 | 153.81 | 153.85 | 36,803 | -1.20(-0.78%) |
Dec 24, 2020 | 155.97 | 155.97 | 154.68 | 155.05 | 17,364 | -0.14(-0.09%) |
Dec 23, 2020 | 157.16 | 157.16 | 155.18 | 155.19 | 34,745 | -0.96(-0.61%) |
Dec 22, 2020 | 153.58 | 156.15 | 153.58 | 156.15 | 27,862 | +3.59(+2.35%) |
Dec 21, 2020 | 151.03 | 152.72 | 150.01 | 152.56 | 11,520 | +0.13(+0.09%) |
Dec 18, 2020 | 151.18 | 152.67 | 150.86 | 152.43 | 15,964 | +2.05(+1.37%) |
Dec 17, 2020 | 148.87 | 150.38 | 148.87 | 150.38 | 18,002 | +2.83(+1.92%) |
Dec 16, 2020 | 146.97 | 147.83 | 146.73 | 147.54 | 16,325 | +1.45(+0.99%) |
Dec 15, 2020 | 145.31 | 146.10 | 144.62 | 146.10 | 13,594 | +1.31(+0.90%) |
Dec 14, 2020 | 145.48 | 146.02 | 144.46 | 144.79 | 14,375 | +0.68(+0.47%) |
Dec 11, 2020 | 143.64 | 144.51 | 142.38 | 144.11 | 21,486 | +0.23(+0.16%) |
Dec 10, 2020 | 140.43 | 143.88 | 140.42 | 143.88 | 19,185 | +2.50(+1.77%) |
Dec 09, 2020 | 144.31 | 144.39 | 140.64 | 141.38 | 23,080 | -2.49(-1.73%) |
Dec 08, 2020 | 142.86 | 144.12 | 142.86 | 143.87 | 27,699 | +1.20(+0.84%) |
Dec 07, 2020 | 142.74 | 143.26 | 142.39 | 142.67 | 13,392 | +0.27(+0.19%) |
Dec 04, 2020 | 140.66 | 142.41 | 140.66 | 142.39 | 18,575 | +2.49(+1.78%) |
Dec 03, 2020 | 138.93 | 141.01 | 138.93 | 139.90 | 16,295 | +1.51(+1.09%) |
Dec 02, 2020 | 138.20 | 138.47 | 136.69 | 138.39 | 14,557 | -0.53(-0.38%) |
Dec 01, 2020 | 140.09 | 140.13 | 138.48 | 138.91 | 29,960 | -0.18(-0.13%) |
Nov 30, 2020 | 140.37 | 140.37 | 137.39 | 139.09 | 23,384 | -0.55(-0.40%) |
Nov 27, 2020 | 138.59 | 139.69 | 138.59 | 139.65 | 8,333 | +2.03(+1.47%) |
Nov 25, 2020 | 135.19 | 138.00 | 135.17 | 137.62 | 54,419 | +2.30(+1.70%) |
Nov 24, 2020 | 135.47 | 135.51 | 134.86 | 135.32 | 10,758 | +0.72(+0.53%) |
Nov 23, 2020 | 133.92 | 134.80 | 132.97 | 134.60 | 22,565 | +1.33(+0.99%) |
Nov 20, 2020 | 132.61 | 134.11 | 132.34 | 133.28 | 13,454 | +0.67(+0.50%) |
Nov 19, 2020 | 130.51 | 132.68 | 130.51 | 132.61 | 8,719 | +2.14(+1.64%) |
Nov 18, 2020 | 131.78 | 132.16 | 130.36 | 130.47 | 20,728 | -1.00(-0.76%) |
Nov 17, 2020 | 129.47 | 131.66 | 129.20 | 131.47 | 8,103 | +1.29(+0.99%) |
Nov 16, 2020 | 128.92 | 130.45 | 128.92 | 130.17 | 21,988 | +1.26(+0.98%) |
Nov 13, 2020 | 128.39 | 128.92 | 127.77 | 128.91 | 10,542 | +1.53(+1.20%) |
Nov 12, 2020 | 128.56 | 129.04 | 126.72 | 127.37 | 11,134 | -1.01(-0.78%) |
Nov 11, 2020 | 128.09 | 128.69 | 127.47 | 128.38 | 14,013 | +1.53(+1.21%) |
Nov 10, 2020 | 128.30 | 128.58 | 125.36 | 126.84 | 28,982 | -2.06(-1.60%) |
Nov 09, 2020 | 131.34 | 132.62 | 128.70 | 128.91 | 24,208 | +0.20(+0.15%) |
Nov 06, 2020 | 128.70 | 129.34 | 127.68 | 128.71 | 18,374 | +0.14(+0.11%) |
Nov 05, 2020 | 128.24 | 128.98 | 128.03 | 128.57 | 15,702 | +2.81(+2.23%) |
Nov 04, 2020 | 124.17 | 126.48 | 123.84 | 125.77 | 11,452 | +4.28(+3.52%) |
Nov 03, 2020 | 119.24 | 121.97 | 118.70 | 121.49 | 20,649 | +3.53(+2.99%) |
Nov 02, 2020 | 118.51 | 119.12 | 116.65 | 117.96 | 7,341 | +0.47(+0.40%) |
Oct 30, 2020 | 119.09 | 119.18 | 116.69 | 117.49 | 19,579 | -2.65(-2.20%) |
Oct 29, 2020 | 119.31 | 120.69 | 119.31 | 120.14 | 9,462 | +1.07(+0.90%) |
Oct 28, 2020 | 121.70 | 121.70 | 118.97 | 119.08 | 30,809 | -4.03(-3.28%) |
Oct 27, 2020 | 124.00 | 124.30 | 122.94 | 123.11 | 11,261 | +0.03(+0.02%) |
Oct 26, 2020 | 125.34 | 125.58 | 121.42 | 123.08 | 46,244 | -3.38(-2.67%) |
Oct 23, 2020 | 126.61 | 126.61 | 125.31 | 126.46 | 10,743 | +0.61(+0.48%) |
Oct 22, 2020 | 125.55 | 125.94 | 124.20 | 125.85 | 21,257 | +0.58(+0.46%) |
Oct 21, 2020 | 126.30 | 127.02 | 124.99 | 125.27 | 16,091 | -0.93(-0.73%) |
Oct 20, 2020 | 127.64 | 127.64 | 126.18 | 126.20 | 10,061 | -0.37(-0.29%) |
Oct 19, 2020 | 128.49 | 129.67 | 126.45 | 126.57 | 12,739 | -1.62(-1.27%) |
Oct 16, 2020 | 128.13 | 129.04 | 128.09 | 128.19 | 13,253 | +0.40(+0.31%) |
Oct 15, 2020 | 126.05 | 127.90 | 125.27 | 127.79 | 15,273 | -0.32(-0.25%) |
Oct 14, 2020 | 129.25 | 129.82 | 127.37 | 128.11 | 18,633 | -1.03(-0.79%) |
Oct 13, 2020 | 128.60 | 129.47 | 128.40 | 129.14 | 14,281 | +0.67(+0.52%) |
Oct 12, 2020 | 128.13 | 128.75 | 127.31 | 128.47 | 13,505 | +1.34(+1.06%) |
Oct 09, 2020 | 126.01 | 127.22 | 126.01 | 127.12 | 9,839 | +2.11(+1.69%) |
Oct 08, 2020 | 125.01 | 125.11 | 124.55 | 125.01 | 11,462 | +0.86(+0.69%) |
Oct 07, 2020 | 123.11 | 124.23 | 122.93 | 124.16 | 17,690 | +2.28(+1.87%) |
Oct 06, 2020 | 121.63 | 124.65 | 121.63 | 121.88 | 38,149 | +0.14(+0.12%) |
Oct 05, 2020 | 120.51 | 121.75 | 120.51 | 121.73 | 33,520 | +2.11(+1.76%) |
Oct 02, 2020 | 118.83 | 120.78 | 118.37 | 119.62 | 39,258 | -1.60(-1.32%) |