Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 138.28 | 145.64 | 138.20 | 144.64 | 2,134,290 | +7.07(+5.14%) |
Sep 29, 2021 | 140.76 | 141.75 | 136.83 | 137.57 | 1,558,042 | -1.85(-1.33%) |
Sep 28, 2021 | 145.61 | 146.67 | 139.41 | 139.42 | 2,341,108 | -9.38(-6.30%) |
Sep 27, 2021 | 149.59 | 149.59 | 147.61 | 148.80 | 1,323,159 | -2.32(-1.54%) |
Sep 24, 2021 | 152.06 | 152.06 | 149.18 | 151.12 | 1,021,107 | -1.44(-0.94%) |
Sep 23, 2021 | 150.79 | 153.29 | 150.43 | 152.56 | 968,346 | +2.67(+1.78%) |
Sep 22, 2021 | 148.81 | 150.51 | 147.32 | 149.89 | 1,068,736 | +1.71(+1.15%) |
Sep 21, 2021 | 147.00 | 149.63 | 146.73 | 148.18 | 1,112,034 | +1.42(+0.97%) |
Sep 20, 2021 | 149.08 | 150.16 | 144.90 | 146.76 | 1,597,014 | -5.02(-3.31%) |
Sep 17, 2021 | 153.41 | 153.54 | 150.20 | 151.78 | 2,849,869 | -1.79(-1.17%) |
Sep 16, 2021 | 151.02 | 153.70 | 150.77 | 153.57 | 1,303,914 | +1.89(+1.25%) |
Sep 15, 2021 | 150.17 | 152.35 | 149.85 | 151.68 | 1,124,659 | +1.19(+0.79%) |
Sep 14, 2021 | 150.92 | 152.82 | 149.66 | 150.49 | 1,247,768 | -0.44(-0.29%) |
Sep 13, 2021 | 153.74 | 153.74 | 149.44 | 150.93 | 1,521,390 | -2.92(-1.90%) |
Sep 10, 2021 | 155.86 | 156.94 | 153.61 | 153.85 | 1,019,813 | -2.31(-1.48%) |
Sep 09, 2021 | 154.29 | 157.11 | 154.10 | 156.16 | 923,857 | +0.91(+0.59%) |
Sep 08, 2021 | 157.01 | 157.76 | 154.48 | 155.25 | 989,067 | -1.89(-1.20%) |
Sep 07, 2021 | 158.00 | 158.44 | 155.50 | 157.14 | 1,323,594 | -1.30(-0.82%) |
Sep 03, 2021 | 157.20 | 159.76 | 157.11 | 158.44 | 1,359,279 | +0.33(+0.21%) |
Sep 02, 2021 | 156.44 | 159.26 | 155.12 | 158.11 | 1,759,951 | +1.51(+0.96%) |
Sep 01, 2021 | 153.16 | 157.43 | 153.16 | 156.60 | 1,953,431 | +3.73(+2.44%) |
Aug 31, 2021 | 154.00 | 154.68 | 152.28 | 152.87 | 1,741,646 | -1.37(-0.89%) |
Aug 30, 2021 | 154.99 | 157.17 | 153.71 | 154.24 | 2,006,201 | -0.88(-0.57%) |
Aug 27, 2021 | 152.91 | 155.77 | 150.52 | 155.12 | 2,282,072 | +2.23(+1.46%) |
Aug 26, 2021 | 156.25 | 160.00 | 146.96 | 152.89 | 6,685,781 | -2.13(-1.37%) |
Aug 25, 2021 | 153.00 | 156.96 | 152.68 | 155.02 | 4,432,362 | +2.00(+1.31%) |
Aug 24, 2021 | 146.45 | 153.18 | 145.92 | 153.02 | 3,630,520 | +7.94(+5.47%) |
Aug 23, 2021 | 144.72 | 145.55 | 142.45 | 145.08 | 1,753,412 | +0.75(+0.52%) |
Aug 20, 2021 | 140.97 | 145.89 | 140.94 | 144.33 | 1,958,155 | +3.06(+2.17%) |
Aug 19, 2021 | 141.66 | 143.32 | 140.64 | 141.27 | 2,296,653 | -0.95(-0.67%) |
Aug 18, 2021 | 144.13 | 144.91 | 141.73 | 142.22 | 1,103,399 | -1.07(-0.75%) |
Aug 17, 2021 | 141.45 | 143.35 | 140.15 | 143.29 | 1,247,993 | +0.28(+0.20%) |
Aug 16, 2021 | 147.16 | 147.58 | 142.81 | 143.01 | 1,691,634 | -4.45(-3.02%) |
Aug 13, 2021 | 147.29 | 148.76 | 146.82 | 147.46 | 1,645,981 | -0.16(-0.11%) |
Aug 12, 2021 | 144.50 | 148.82 | 144.40 | 147.62 | 1,392,986 | +2.15(+1.48%) |
Aug 11, 2021 | 147.09 | 149.29 | 144.74 | 145.47 | 2,657,369 | +4.20(+2.97%) |
Aug 10, 2021 | 144.10 | 145.85 | 141.08 | 141.27 | 1,525,843 | -3.05(-2.11%) |
Aug 09, 2021 | 144.70 | 145.32 | 143.74 | 144.32 | 1,094,268 | -0.34(-0.24%) |
Aug 06, 2021 | 145.21 | 146.73 | 144.16 | 144.66 | 1,212,417 | -1.85(-1.26%) |
Aug 05, 2021 | 141.48 | 147.82 | 141.25 | 146.51 | 2,296,698 | +5.31(+3.76%) |
Aug 04, 2021 | 140.33 | 142.90 | 140.00 | 141.20 | 902,061 | +0.60(+0.43%) |
Aug 03, 2021 | 141.46 | 141.66 | 138.45 | 140.60 | 1,597,074 | -1.09(-0.77%) |
Aug 02, 2021 | 142.00 | 144.16 | 138.63 | 141.69 | 1,321,134 | -0.29(-0.20%) |
Jul 30, 2021 | 140.40 | 143.04 | 139.85 | 141.98 | 1,217,894 | +0.09(+0.06%) |
Jul 29, 2021 | 141.89 | 143.74 | 141.35 | 141.89 | 764,219 | -0.53(-0.37%) |
Jul 28, 2021 | 140.59 | 143.31 | 140.59 | 142.42 | 1,261,533 | +1.87(+1.33%) |
Jul 27, 2021 | 141.35 | 142.88 | 138.19 | 140.55 | 1,507,333 | -1.07(-0.76%) |
Jul 26, 2021 | 141.70 | 141.84 | 139.67 | 141.62 | 1,108,697 | -0.13(-0.09%) |
Jul 23, 2021 | 141.10 | 143.50 | 139.55 | 141.75 | 1,809,643 | +0.68(+0.48%) |
Jul 22, 2021 | 136.51 | 141.33 | 136.40 | 141.07 | 2,293,541 | +4.02(+2.93%) |
Jul 21, 2021 | 138.17 | 138.17 | 136.14 | 137.05 | 1,750,023 | -0.82(-0.59%) |
Jul 20, 2021 | 134.84 | 138.54 | 133.17 | 137.87 | 2,547,946 | +3.83(+2.86%) |
Jul 19, 2021 | 132.73 | 135.07 | 132.12 | 134.04 | 2,361,124 | -0.35(-0.26%) |
Jul 16, 2021 | 134.68 | 136.14 | 134.07 | 134.39 | 2,375,124 | +0.81(+0.61%) |
Jul 15, 2021 | 133.71 | 134.44 | 131.94 | 133.58 | 1,700,635 | +0.52(+0.39%) |
Jul 14, 2021 | 136.67 | 137.28 | 132.11 | 133.06 | 1,690,708 | -2.47(-1.82%) |
Jul 13, 2021 | 135.87 | 138.05 | 134.82 | 135.53 | 1,375,734 | -0.47(-0.35%) |
Jul 12, 2021 | 139.50 | 140.16 | 135.56 | 136.00 | 1,788,742 | -2.37(-1.71%) |
Jul 09, 2021 | 136.78 | 138.65 | 136.04 | 138.37 | 1,426,486 | -0.16(-0.12%) |
Jul 08, 2021 | 139.01 | 140.01 | 136.51 | 138.53 | 2,077,170 | -2.79(-1.97%) |
Jul 07, 2021 | 143.31 | 143.80 | 141.08 | 141.32 | 1,537,350 | -1.59(-1.11%) |
Jul 06, 2021 | 142.50 | 144.34 | 141.30 | 142.91 | 1,725,111 | +0.62(+0.44%) |
Jul 02, 2021 | 142.35 | 143.59 | 141.66 | 142.29 | 1,235,468 | +1.27(+0.90%) |
Jul 01, 2021 | 144.85 | 146.45 | 139.88 | 141.02 | 2,138,736 | -3.56(-2.46%) |
Jun 30, 2021 | 144.09 | 145.56 | 143.22 | 144.58 | 2,866,506 | +0.70(+0.49%) |
Jun 29, 2021 | 144.00 | 145.95 | 143.50 | 143.88 | 2,092,241 | -0.31(-0.21%) |
Jun 28, 2021 | 142.00 | 144.40 | 141.68 | 144.19 | 2,183,863 | +2.95(+2.09%) |
Jun 25, 2021 | 141.74 | 143.24 | 140.25 | 141.24 | 3,072,750 | +1.51(+1.08%) |
Jun 24, 2021 | 138.49 | 139.88 | 137.17 | 139.73 | 2,275,149 | +2.03(+1.47%) |
Jun 23, 2021 | 138.49 | 138.49 | 135.35 | 137.70 | 3,660,338 | -1.91(-1.37%) |
Jun 22, 2021 | 136.30 | 143.33 | 135.21 | 139.61 | 10,953,613 | +14.12(+11.25%) |
Jun 21, 2021 | 128.99 | 128.99 | 125.10 | 125.49 | 2,195,546 | -3.60(-2.79%) |
Jun 18, 2021 | 126.50 | 129.53 | 125.22 | 129.09 | 4,377,217 | +2.79(+2.21%) |
Jun 17, 2021 | 122.65 | 126.75 | 122.33 | 126.30 | 3,141,762 | +2.92(+2.37%) |
Jun 16, 2021 | 121.00 | 123.80 | 120.78 | 123.38 | 2,046,186 | +1.96(+1.61%) |
Jun 15, 2021 | 122.38 | 123.52 | 120.67 | 121.42 | 2,167,023 | -0.97(-0.79%) |
Jun 14, 2021 | 120.95 | 122.42 | 119.16 | 122.39 | 1,651,650 | +1.45(+1.20%) |
Jun 11, 2021 | 120.40 | 121.03 | 119.14 | 120.94 | 1,635,036 | +0.40(+0.33%) |
Jun 10, 2021 | 115.66 | 120.58 | 115.20 | 120.54 | 2,177,233 | +4.47(+3.85%) |
Jun 09, 2021 | 117.52 | 118.60 | 116.06 | 116.07 | 1,409,397 | -1.04(-0.89%) |
Jun 08, 2021 | 116.00 | 118.03 | 115.61 | 117.11 | 1,746,540 | +1.42(+1.23%) |
Jun 07, 2021 | 112.99 | 116.37 | 112.82 | 115.69 | 4,467,812 | +3.28(+2.92%) |
Jun 04, 2021 | 111.87 | 113.82 | 111.87 | 112.41 | 2,750,521 | +0.43(+0.38%) |
Jun 03, 2021 | 116.26 | 119.18 | 111.67 | 111.98 | 7,333,155 | -11.81(-9.54%) |
Jun 02, 2021 | 120.21 | 124.00 | 119.88 | 123.79 | 3,949,519 | +3.51(+2.92%) |
Jun 01, 2021 | 123.53 | 123.59 | 119.16 | 120.28 | 2,172,331 | -0.92(-0.76%) |
May 28, 2021 | 121.70 | 122.69 | 120.42 | 121.20 | 1,624,046 | +0.38(+0.31%) |
May 27, 2021 | 120.83 | 122.00 | 118.58 | 120.82 | 1,687,476 | -0.68(-0.56%) |
May 26, 2021 | 121.43 | 122.68 | 120.60 | 121.50 | 2,198,175 | +2.79(+2.35%) |
May 25, 2021 | 121.23 | 121.23 | 118.40 | 118.71 | 1,688,131 | -0.98(-0.82%) |
May 24, 2021 | 118.88 | 121.33 | 118.60 | 119.69 | 1,796,143 | +1.64(+1.39%) |
May 21, 2021 | 119.00 | 120.09 | 117.07 | 118.05 | 1,649,536 | +1.79(+1.54%) |
May 20, 2021 | 114.51 | 116.67 | 114.03 | 116.26 | 2,823,092 | +3.49(+3.09%) |
May 19, 2021 | 112.76 | 114.01 | 112.11 | 112.77 | 2,415,749 | -2.64(-2.29%) |
May 18, 2021 | 115.24 | 117.02 | 114.29 | 115.41 | 2,410,673 | +1.04(+0.91%) |
May 17, 2021 | 116.00 | 116.43 | 112.82 | 114.37 | 1,307,356 | -1.85(-1.59%) |
May 14, 2021 | 113.69 | 116.46 | 112.71 | 116.22 | 1,352,689 | +4.23(+3.78%) |
May 13, 2021 | 115.95 | 117.68 | 111.50 | 111.99 | 2,420,142 | -3.70(-3.20%) |
May 12, 2021 | 116.21 | 118.18 | 115.10 | 115.69 | 2,125,189 | -3.56(-2.99%) |
May 11, 2021 | 110.50 | 119.62 | 110.28 | 119.25 | 2,994,869 | +5.51(+4.84%) |
May 10, 2021 | 117.00 | 117.03 | 113.68 | 113.74 | 2,131,471 | -4.08(-3.46%) |
May 07, 2021 | 118.04 | 120.56 | 116.84 | 117.82 | 1,645,374 | +1.04(+0.89%) |
May 06, 2021 | 116.83 | 117.50 | 113.85 | 116.78 | 2,210,472 | -0.06(-0.05%) |
May 05, 2021 | 120.56 | 121.30 | 116.46 | 116.84 | 2,804,821 | -3.01(-2.51%) |
May 04, 2021 | 121.57 | 121.57 | 117.59 | 119.85 | 2,093,490 | -3.12(-2.54%) |
May 03, 2021 | 126.72 | 127.00 | 122.97 | 122.97 | 1,652,955 | -3.45(-2.73%) |
Apr 30, 2021 | 126.81 | 128.06 | 125.40 | 126.42 | 1,688,100 | -1.79(-1.40%) |
Apr 29, 2021 | 128.52 | 130.22 | 126.26 | 128.21 | 1,805,619 | +0.08(+0.06%) |
Apr 28, 2021 | 127.20 | 129.10 | 125.70 | 128.13 | 2,757,959 | +0.74(+0.58%) |
Apr 27, 2021 | 129.67 | 130.01 | 126.90 | 127.39 | 4,773,517 | -6.61(-4.93%) |
Apr 26, 2021 | 134.86 | 135.48 | 132.29 | 134.00 | 2,798,022 | +0.80(+0.60%) |
Apr 23, 2021 | 134.91 | 136.82 | 133.00 | 133.20 | 2,028,500 | -1.79(-1.33%) |
Apr 22, 2021 | 133.36 | 136.35 | 133.05 | 134.99 | 1,781,323 | +1.25(+0.93%) |
Apr 21, 2021 | 131.83 | 134.00 | 131.22 | 133.74 | 1,834,163 | +2.00(+1.52%) |
Apr 20, 2021 | 132.34 | 133.66 | 131.33 | 131.74 | 1,327,960 | -1.16(-0.87%) |
Apr 19, 2021 | 134.24 | 134.63 | 131.81 | 132.90 | 2,667,446 | -1.35(-1.01%) |
Apr 16, 2021 | 141.00 | 141.19 | 134.15 | 134.25 | 6,864,900 | -14.13(-9.52%) |
Apr 15, 2021 | 147.00 | 149.46 | 146.18 | 148.38 | 1,306,132 | +2.30(+1.57%) |
Apr 14, 2021 | 149.00 | 151.12 | 145.53 | 146.08 | 1,822,292 | -1.61(-1.09%) |
Apr 13, 2021 | 145.93 | 148.42 | 145.06 | 147.69 | 1,795,635 | +2.98(+2.06%) |
Apr 12, 2021 | 142.77 | 146.00 | 142.20 | 144.71 | 1,942,036 | +2.44(+1.72%) |
Apr 09, 2021 | 140.87 | 142.31 | 138.37 | 142.27 | 1,242,600 | +2.29(+1.64%) |
Apr 08, 2021 | 140.48 | 141.99 | 139.66 | 139.98 | 1,207,476 | +1.19(+0.86%) |
Apr 07, 2021 | 142.67 | 142.67 | 138.15 | 138.79 | 1,380,946 | -3.00(-2.12%) |
Apr 06, 2021 | 140.48 | 143.09 | 140.02 | 141.79 | 1,654,866 | +1.31(+0.93%) |
Apr 05, 2021 | 138.63 | 140.62 | 137.43 | 140.48 | 1,783,287 | +2.21(+1.60%) |
Apr 01, 2021 | 137.54 | 141.07 | 136.76 | 138.27 | 1,842,900 | +2.79(+2.06%) |
Mar 31, 2021 | 133.50 | 136.92 | 132.75 | 135.48 | 2,127,783 | +3.53(+2.68%) |
Mar 30, 2021 | 133.22 | 133.53 | 130.55 | 131.95 | 2,074,350 | -3.08(-2.28%) |
Mar 29, 2021 | 135.47 | 135.65 | 132.62 | 135.03 | 1,479,383 | -0.16(-0.12%) |
Mar 26, 2021 | 132.82 | 135.26 | 131.75 | 135.19 | 1,523,500 | +2.26(+1.70%) |
Mar 25, 2021 | 133.21 | 135.74 | 132.22 | 132.93 | 2,071,098 | -2.01(-1.49%) |
Mar 24, 2021 | 138.01 | 138.45 | 134.18 | 134.94 | 2,722,633 | -3.28(-2.37%) |
Mar 23, 2021 | 141.21 | 142.50 | 138.04 | 138.22 | 2,025,446 | -2.95(-2.09%) |
Mar 22, 2021 | 139.30 | 143.85 | 138.96 | 141.17 | 2,819,086 | +6.13(+4.54%) |
Mar 19, 2021 | 134.91 | 135.43 | 131.10 | 135.04 | 4,002,600 | +1.20(+0.90%) |
Mar 18, 2021 | 135.00 | 136.09 | 133.50 | 133.84 | 2,255,699 | -3.97(-2.88%) |
Mar 17, 2021 | 137.78 | 137.95 | 133.28 | 137.81 | 2,883,595 | -1.22(-0.88%) |
Mar 16, 2021 | 140.00 | 142.16 | 138.37 | 139.03 | 2,005,253 | +0.50(+0.36%) |
Mar 15, 2021 | 137.10 | 139.14 | 136.35 | 138.53 | 1,947,338 | +2.61(+1.92%) |
Mar 12, 2021 | 136.69 | 137.15 | 133.52 | 135.92 | 2,556,000 | -2.27(-1.64%) |
Mar 11, 2021 | 136.99 | 140.10 | 135.49 | 138.19 | 2,720,027 | +4.28(+3.20%) |
Mar 10, 2021 | 138.60 | 139.93 | 132.73 | 133.91 | 2,497,420 | -1.96(-1.44%) |
Mar 09, 2021 | 135.99 | 138.99 | 133.80 | 135.87 | 4,108,437 | +4.84(+3.69%) |
Mar 08, 2021 | 137.32 | 137.91 | 130.82 | 131.03 | 4,032,620 | -5.74(-4.20%) |
Mar 05, 2021 | 140.90 | 141.44 | 133.14 | 136.77 | 4,702,300 | -2.70(-1.94%) |
Mar 04, 2021 | 150.00 | 151.50 | 137.85 | 139.47 | 5,580,270 | -3.72(-2.60%) |
Mar 03, 2021 | 149.10 | 150.33 | 143.14 | 143.19 | 3,108,575 | -5.90(-3.96%) |
Mar 02, 2021 | 151.98 | 152.81 | 148.83 | 149.09 | 1,953,827 | -2.17(-1.43%) |
Mar 01, 2021 | 145.11 | 151.79 | 144.14 | 151.26 | 2,983,502 | +8.25(+5.77%) |
Feb 26, 2021 | 145.52 | 147.45 | 140.82 | 143.01 | 3,629,500 | -2.07(-1.43%) |
Feb 25, 2021 | 152.50 | 154.51 | 144.02 | 145.08 | 3,868,125 | -7.45(-4.88%) |
Feb 24, 2021 | 153.80 | 154.91 | 149.58 | 152.53 | 4,117,356 | -1.27(-0.83%) |
Feb 23, 2021 | 156.56 | 158.30 | 151.41 | 153.80 | 3,869,114 | -7.02(-4.37%) |
Feb 22, 2021 | 168.29 | 169.30 | 160.28 | 160.82 | 2,595,967 | -8.84(-5.21%) |
Feb 19, 2021 | 168.42 | 170.75 | 166.80 | 169.66 | 1,862,200 | +3.01(+1.81%) |
Feb 18, 2021 | 166.91 | 167.90 | 163.81 | 166.65 | 2,417,210 | -3.85(-2.26%) |
Feb 17, 2021 | 168.50 | 170.63 | 166.51 | 170.50 | 2,005,452 | +1.20(+0.71%) |
Feb 16, 2021 | 173.68 | 174.85 | 168.52 | 169.30 | 1,631,123 | -4.03(-2.33%) |
Feb 12, 2021 | 169.45 | 173.55 | 166.79 | 173.33 | 1,226,500 | +3.37(+1.98%) |
Feb 11, 2021 | 169.21 | 170.89 | 167.50 | 169.96 | 1,393,997 | +1.94(+1.15%) |
Feb 10, 2021 | 172.81 | 174.66 | 167.44 | 168.02 | 2,192,891 | -4.76(-2.75%) |
Feb 09, 2021 | 170.67 | 172.95 | 168.69 | 172.78 | 2,204,464 | +3.22(+1.90%) |
Feb 08, 2021 | 172.32 | 173.88 | 169.30 | 169.56 | 2,145,644 | -0.68(-0.40%) |
Feb 05, 2021 | 173.52 | 174.60 | 169.72 | 170.24 | 2,570,600 | -2.02(-1.17%) |
Feb 04, 2021 | 171.81 | 174.59 | 170.70 | 172.26 | 1,558,843 | +0.97(+0.57%) |
Feb 03, 2021 | 177.29 | 177.29 | 170.90 | 171.29 | 1,683,079 | -3.80(-2.17%) |
Feb 02, 2021 | 173.00 | 178.18 | 172.75 | 175.09 | 1,968,128 | +3.46(+2.02%) |
Feb 01, 2021 | 166.13 | 173.10 | 166.13 | 171.63 | 1,363,814 | +6.60(+4.00%) |
Jan 29, 2021 | 168.00 | 168.80 | 163.81 | 165.03 | 1,639,400 | -3.45(-2.05%) |
Jan 28, 2021 | 169.32 | 172.14 | 167.06 | 168.48 | 1,383,981 | -0.16(-0.09%) |
Jan 27, 2021 | 170.18 | 175.75 | 167.91 | 168.64 | 1,577,200 | -5.12(-2.95%) |
Jan 26, 2021 | 172.82 | 174.73 | 171.10 | 173.76 | 1,162,948 | +1.85(+1.08%) |
Jan 25, 2021 | 172.65 | 174.00 | 165.57 | 171.91 | 2,031,235 | +1.01(+0.59%) |
Jan 22, 2021 | 174.28 | 175.60 | 170.53 | 170.90 | 2,347,300 | -0.93(-0.54%) |
Jan 21, 2021 | 172.94 | 174.49 | 170.58 | 171.83 | 1,152,851 | -0.83(-0.48%) |
Jan 20, 2021 | 174.00 | 175.23 | 171.69 | 172.66 | 1,401,344 | -0.30(-0.17%) |
Jan 19, 2021 | 170.34 | 173.90 | 168.37 | 172.96 | 2,241,790 | +2.99(+1.76%) |
Jan 15, 2021 | 171.10 | 172.64 | 168.81 | 169.97 | 1,407,800 | -0.98(-0.57%) |
Jan 14, 2021 | 171.26 | 173.34 | 170.22 | 170.95 | 1,600,072 | +0.30(+0.18%) |
Jan 13, 2021 | 167.80 | 172.14 | 167.50 | 170.65 | 1,963,378 | +3.64(+2.18%) |
Jan 12, 2021 | 167.01 | 168.58 | 162.00 | 167.01 | 1,980,024 | +0.50(+0.30%) |
Jan 11, 2021 | 164.42 | 169.55 | 162.21 | 166.51 | 1,690,942 | +1.11(+0.67%) |
Jan 08, 2021 | 163.06 | 165.88 | 161.77 | 165.40 | 2,126,500 | +2.36(+1.45%) |
Jan 07, 2021 | 162.01 | 164.71 | 161.95 | 163.04 | 2,226,572 | +1.44(+0.89%) |
Jan 06, 2021 | 161.00 | 163.92 | 160.26 | 161.60 | 2,213,568 | -5.12(-3.07%) |
Jan 05, 2021 | 165.09 | 167.26 | 162.85 | 166.72 | 2,477,217 | +0.35(+0.21%) |
Jan 04, 2021 | 170.86 | 170.86 | 165.26 | 166.37 | 2,880,840 | -3.52(-2.07%) |
Dec 31, 2020 | 169.89 | 169.89 | 169.89 | 1,201,831 | -2.49(-1.44%) | |
Dec 30, 2020 | 174.09 | 174.57 | 170.37 | 172.38 | 1,201,831 | +0.14(+0.08%) |
Dec 29, 2020 | 176.44 | 176.99 | 171.85 | 172.24 | 1,521,333 | -3.31(-1.89%) |
Dec 28, 2020 | 181.63 | 181.63 | 173.88 | 175.55 | 1,606,166 | -4.65(-2.58%) |
Dec 24, 2020 | 182.58 | 184.71 | 179.68 | 180.20 | 1,150,200 | -2.35(-1.29%) |
Dec 23, 2020 | 177.56 | 185.73 | 177.50 | 182.55 | 3,294,433 | +5.55(+3.14%) |
Dec 22, 2020 | 174.75 | 177.86 | 172.48 | 177.00 | 2,823,725 | +2.63(+1.51%) |
Dec 21, 2020 | 164.97 | 174.93 | 164.53 | 174.37 | 4,558,697 | +8.48(+5.11%) |
Dec 18, 2020 | 167.59 | 168.18 | 164.16 | 165.89 | 4,137,200 | -0.37(-0.22%) |
Dec 17, 2020 | 163.66 | 166.46 | 162.76 | 166.26 | 2,766,222 | +3.92(+2.41%) |
Dec 16, 2020 | 161.80 | 163.30 | 159.54 | 162.34 | 2,196,417 | +0.54(+0.33%) |
Dec 15, 2020 | 160.00 | 161.81 | 158.35 | 161.80 | 2,717,214 | +2.42(+1.52%) |
Dec 14, 2020 | 155.30 | 159.76 | 155.30 | 159.38 | 3,286,113 | +4.13(+2.66%) |
Dec 11, 2020 | 153.85 | 156.45 | 151.91 | 155.25 | 2,572,100 | +1.76(+1.15%) |
Dec 10, 2020 | 154.97 | 155.74 | 152.40 | 153.49 | 3,443,287 | -2.10(-1.35%) |
Dec 09, 2020 | 162.80 | 163.00 | 153.30 | 155.59 | 3,654,144 | -5.38(-3.34%) |
Dec 08, 2020 | 155.93 | 161.25 | 154.29 | 160.97 | 3,350,256 | +5.35(+3.44%) |
Dec 07, 2020 | 161.07 | 162.34 | 153.30 | 155.62 | 6,956,398 | -5.45(-3.38%) |
Dec 04, 2020 | 160.01 | 163.89 | 159.32 | 161.07 | 7,473,800 | +3.04(+1.92%) |
Dec 03, 2020 | 158.55 | 169.00 | 152.52 | 158.03 | 30,334,824 | -47.88(-23.25%) |
Dec 02, 2020 | 203.32 | 207.00 | 201.00 | 205.91 | 3,784,874 | -0.52(-0.25%) |
Dec 01, 2020 | 205.01 | 207.40 | 202.46 | 206.43 | 1,307,588 | +2.25(+1.10%) |
Nov 30, 2020 | 206.51 | 207.00 | 197.65 | 204.18 | 1,681,676 | +0.15(+0.07%) |
Nov 27, 2020 | 201.87 | 205.44 | 200.50 | 204.03 | 755,000 | +5.17(+2.60%) |
Nov 25, 2020 | 200.29 | 202.91 | 198.02 | 198.86 | 1,430,700 | +0.37(+0.19%) |
Nov 24, 2020 | 199.34 | 199.71 | 195.38 | 198.49 | 952,166 | +0.38(+0.19%) |
Nov 23, 2020 | 199.49 | 200.69 | 195.02 | 198.11 | 1,041,209 | -0.83(-0.42%) |
Nov 20, 2020 | 199.26 | 202.53 | 198.00 | 198.94 | 994,900 | -0.34(-0.17%) |
Nov 19, 2020 | 192.63 | 201.20 | 192.63 | 199.28 | 1,276,263 | +6.18(+3.20%) |
Nov 18, 2020 | 198.63 | 199.24 | 192.96 | 193.10 | 1,011,010 | -4.99(-2.52%) |
Nov 17, 2020 | 194.28 | 198.42 | 192.34 | 198.09 | 1,310,797 | +4.59(+2.37%) |
Nov 16, 2020 | 190.18 | 193.85 | 189.43 | 193.50 | 873,298 | +0.25(+0.13%) |
Nov 13, 2020 | 192.38 | 194.35 | 190.06 | 193.25 | 803,000 | +1.50(+0.78%) |
Nov 12, 2020 | 193.86 | 196.01 | 189.72 | 191.75 | 871,450 | -2.37(-1.22%) |
Nov 11, 2020 | 190.00 | 195.84 | 189.12 | 194.12 | 1,517,878 | +6.24(+3.32%) |
Nov 10, 2020 | 194.15 | 195.11 | 184.29 | 187.88 | 1,914,725 | -8.44(-4.30%) |
Nov 09, 2020 | 199.49 | 206.61 | 196.20 | 196.32 | 1,480,791 | -4.68(-2.33%) |
Nov 06, 2020 | 207.51 | 208.00 | 200.71 | 201.00 | 1,686,200 | -7.98(-3.82%) |
Nov 05, 2020 | 213.26 | 214.00 | 207.04 | 208.98 | 1,268,861 | +1.97(+0.95%) |
Nov 04, 2020 | 205.13 | 209.45 | 199.72 | 207.01 | 1,582,964 | +12.23(+6.28%) |
Nov 03, 2020 | 192.08 | 197.22 | 190.40 | 194.78 | 970,947 | +3.44(+1.80%) |
Nov 02, 2020 | 199.45 | 200.81 | 189.18 | 191.34 | 1,619,347 | -6.70(-3.38%) |
Oct 30, 2020 | 203.90 | 204.60 | 196.78 | 198.04 | 1,365,700 | -7.83(-3.80%) |
Oct 29, 2020 | 207.20 | 208.39 | 204.98 | 205.87 | 817,036 | +0.15(+0.07%) |
Oct 28, 2020 | 205.00 | 208.20 | 202.99 | 205.72 | 1,080,463 | -3.05(-1.46%) |
Oct 27, 2020 | 211.15 | 213.28 | 208.63 | 208.77 | 973,529 | -1.01(-0.48%) |
Oct 26, 2020 | 213.06 | 215.79 | 207.30 | 209.78 | 1,254,021 | -6.73(-3.11%) |
Oct 23, 2020 | 218.20 | 218.46 | 211.89 | 216.51 | 1,561,800 | -2.95(-1.34%) |
Oct 22, 2020 | 214.94 | 221.95 | 212.01 | 219.46 | 2,995,786 | +7.79(+3.68%) |
Oct 21, 2020 | 210.00 | 222.19 | 203.03 | 211.67 | 3,389,568 | +0.12(+0.06%) |
Oct 20, 2020 | 209.49 | 213.70 | 208.93 | 211.55 | 1,356,176 | +4.34(+2.09%) |
Oct 19, 2020 | 208.20 | 211.11 | 205.60 | 207.21 | 1,415,481 | +0.01(+0.00%) |
Oct 16, 2020 | 207.61 | 210.91 | 206.73 | 207.20 | 2,617,000 | +1.91(+0.93%) |
Oct 15, 2020 | 203.55 | 205.95 | 200.82 | 205.29 | 1,408,149 | -3.94(-1.88%) |
Oct 14, 2020 | 205.38 | 210.40 | 204.59 | 209.23 | 3,201,063 | -6.60(-3.06%) |
Oct 13, 2020 | 214.74 | 219.50 | 214.10 | 215.83 | 1,324,348 | +0.49(+0.23%) |
Oct 12, 2020 | 214.55 | 217.99 | 212.50 | 215.34 | 1,372,896 | +2.91(+1.37%) |
Oct 09, 2020 | 209.63 | 212.90 | 208.43 | 212.43 | 1,195,800 | +3.38(+1.62%) |
Oct 08, 2020 | 206.80 | 210.61 | 206.30 | 209.05 | 2,038,924 | +2.97(+1.44%) |
Oct 07, 2020 | 199.52 | 206.47 | 199.02 | 206.08 | 1,577,014 | +7.89(+3.98%) |
Oct 06, 2020 | 195.44 | 202.44 | 194.50 | 198.19 | 1,600,292 | +4.12(+2.12%) |
Oct 05, 2020 | 195.00 | 196.04 | 192.99 | 194.07 | 1,272,915 | -0.73(-0.37%) |
Oct 02, 2020 | 192.50 | 197.19 | 190.50 | 194.80 | 1,985,200 | +2.24(+1.16%) |