Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 154.69 | 155.76 | 150.66 | 151.05 | 432,110 | -2.63(-1.71%) |
Sep 29, 2021 | 155.15 | 156.16 | 152.67 | 153.68 | 263,403 | +0.59(+0.39%) |
Sep 28, 2021 | 157.61 | 158.27 | 152.58 | 153.09 | 294,072 | -6.87(-4.29%) |
Sep 27, 2021 | 162.16 | 162.16 | 157.25 | 159.96 | 271,337 | -2.65(-1.63%) |
Sep 24, 2021 | 161.03 | 163.18 | 160.23 | 162.61 | 188,686 | +1.56(+0.97%) |
Sep 23, 2021 | 164.49 | 164.49 | 159.56 | 161.05 | 333,883 | -2.09(-1.28%) |
Sep 22, 2021 | 162.12 | 164.01 | 161.11 | 163.14 | 217,175 | +1.22(+0.75%) |
Sep 21, 2021 | 160.73 | 163.08 | 159.91 | 161.92 | 307,535 | +2.84(+1.79%) |
Sep 20, 2021 | 157.31 | 162.44 | 154.36 | 159.08 | 256,133 | -1.17(-0.73%) |
Sep 17, 2021 | 162.11 | 163.40 | 159.82 | 160.25 | 580,177 | -0.86(-0.53%) |
Sep 16, 2021 | 159.11 | 161.34 | 158.55 | 161.11 | 238,266 | +1.76(+1.10%) |
Sep 15, 2021 | 160.62 | 161.28 | 158.53 | 159.35 | 219,073 | -0.64(-0.40%) |
Sep 14, 2021 | 159.50 | 160.85 | 157.62 | 159.99 | 210,586 | +0.97(+0.61%) |
Sep 13, 2021 | 160.43 | 160.61 | 155.69 | 159.02 | 278,830 | -1.46(-0.91%) |
Sep 10, 2021 | 160.43 | 163.16 | 159.50 | 160.48 | 245,777 | +0.16(+0.10%) |
Sep 09, 2021 | 160.65 | 162.63 | 159.92 | 160.32 | 173,441 | -0.82(-0.51%) |
Sep 08, 2021 | 165.00 | 166.16 | 160.34 | 161.14 | 497,264 | -5.07(-3.05%) |
Sep 07, 2021 | 167.05 | 167.40 | 164.39 | 166.21 | 181,764 | -0.15(-0.09%) |
Sep 03, 2021 | 162.00 | 167.13 | 161.75 | 166.36 | 319,849 | +3.86(+2.38%) |
Sep 02, 2021 | 161.77 | 164.38 | 161.11 | 162.50 | 262,574 | +1.10(+0.68%) |
Sep 01, 2021 | 157.46 | 162.12 | 157.37 | 161.40 | 602,003 | +4.43(+2.82%) |
Aug 31, 2021 | 155.30 | 157.83 | 154.48 | 156.97 | 464,986 | +1.87(+1.21%) |
Aug 30, 2021 | 153.07 | 155.63 | 151.33 | 155.10 | 325,825 | +3.21(+2.11%) |
Aug 27, 2021 | 150.81 | 152.75 | 149.23 | 151.89 | 275,807 | +1.86(+1.24%) |
Aug 26, 2021 | 150.74 | 151.18 | 148.73 | 150.03 | 246,520 | -0.71(-0.47%) |
Aug 25, 2021 | 150.56 | 152.15 | 149.36 | 150.74 | 214,731 | +0.11(+0.07%) |
Aug 24, 2021 | 148.95 | 151.70 | 148.44 | 150.63 | 302,491 | +2.40(+1.62%) |
Aug 23, 2021 | 147.38 | 150.95 | 146.22 | 148.23 | 592,265 | +2.45(+1.68%) |
Aug 20, 2021 | 143.12 | 146.48 | 142.30 | 145.78 | 283,637 | +2.95(+2.07%) |
Aug 19, 2021 | 140.25 | 143.14 | 139.61 | 142.83 | 336,154 | +1.40(+0.99%) |
Aug 18, 2021 | 143.37 | 144.26 | 140.85 | 141.43 | 336,701 | -1.72(-1.20%) |
Aug 17, 2021 | 141.46 | 143.71 | 139.63 | 143.15 | 262,746 | +0.87(+0.61%) |
Aug 16, 2021 | 144.90 | 145.96 | 139.75 | 142.28 | 666,410 | -2.69(-1.86%) |
Aug 13, 2021 | 143.84 | 144.97 | 138.18 | 144.97 | 193,928 | +2.02(+1.41%) |
Aug 12, 2021 | 139.00 | 142.95 | 137.01 | 142.95 | 279,860 | +2.79(+1.99%) |
Aug 11, 2021 | 139.79 | 141.12 | 137.58 | 140.16 | 569,582 | +1.12(+0.81%) |
Aug 10, 2021 | 142.73 | 145.50 | 136.41 | 139.04 | 1,073,686 | -5.40(-3.74%) |
Aug 09, 2021 | 142.70 | 144.55 | 140.90 | 144.44 | 375,417 | +1.99(+1.40%) |
Aug 06, 2021 | 143.94 | 145.93 | 140.87 | 142.45 | 161,594 | -1.70(-1.18%) |
Aug 05, 2021 | 144.36 | 147.00 | 143.24 | 144.15 | 202,492 | -0.36(-0.25%) |
Aug 04, 2021 | 140.85 | 145.38 | 140.85 | 144.51 | 277,806 | +4.60(+3.29%) |
Aug 03, 2021 | 141.00 | 142.49 | 138.10 | 139.91 | 215,468 | -1.88(-1.33%) |
Aug 02, 2021 | 141.98 | 143.41 | 139.06 | 141.79 | 188,830 | +0.57(+0.40%) |
Jul 30, 2021 | 140.17 | 143.00 | 139.10 | 141.22 | 177,906 | -0.01(-0.01%) |
Jul 29, 2021 | 141.69 | 143.86 | 140.72 | 141.23 | 160,990 | -0.93(-0.65%) |
Jul 28, 2021 | 140.07 | 143.50 | 138.98 | 142.16 | 222,529 | +3.62(+2.61%) |
Jul 27, 2021 | 140.99 | 141.61 | 136.16 | 138.54 | 144,956 | -2.16(-1.54%) |
Jul 26, 2021 | 141.50 | 141.63 | 138.29 | 140.70 | 229,100 | -1.23(-0.87%) |
Jul 23, 2021 | 142.87 | 142.87 | 139.15 | 141.93 | 250,324 | -0.80(-0.56%) |
Jul 22, 2021 | 140.33 | 144.11 | 140.06 | 142.73 | 307,966 | +3.24(+2.32%) |
Jul 21, 2021 | 137.60 | 140.00 | 135.73 | 139.49 | 354,098 | +1.71(+1.24%) |
Jul 20, 2021 | 135.16 | 139.34 | 132.00 | 137.78 | 337,901 | +4.05(+3.03%) |
Jul 19, 2021 | 127.16 | 133.91 | 124.47 | 133.73 | 550,607 | +4.21(+3.25%) |
Jul 16, 2021 | 130.33 | 132.71 | 128.65 | 129.52 | 345,411 | -0.42(-0.32%) |
Jul 15, 2021 | 132.50 | 134.03 | 128.58 | 129.94 | 458,042 | -2.57(-1.94%) |
Jul 14, 2021 | 137.89 | 138.00 | 132.44 | 132.51 | 387,132 | -3.77(-2.77%) |
Jul 13, 2021 | 137.51 | 139.54 | 135.90 | 136.28 | 356,488 | -2.22(-1.60%) |
Jul 12, 2021 | 142.00 | 144.78 | 137.68 | 138.50 | 264,038 | -1.50(-1.07%) |
Jul 09, 2021 | 139.71 | 140.05 | 136.56 | 140.00 | 300,190 | +0.29(+0.21%) |
Jul 08, 2021 | 140.30 | 143.53 | 136.57 | 139.71 | 330,446 | -5.27(-3.63%) |
Jul 07, 2021 | 145.00 | 147.50 | 143.18 | 144.98 | 729,292 | +1.57(+1.09%) |
Jul 06, 2021 | 139.07 | 144.18 | 138.29 | 143.41 | 455,183 | +5.63(+4.09%) |
Jul 02, 2021 | 136.12 | 138.61 | 135.79 | 137.78 | 148,587 | +2.18(+1.61%) |
Jul 01, 2021 | 135.73 | 139.19 | 134.03 | 135.60 | 416,857 | -0.48(-0.35%) |
Jun 30, 2021 | 140.27 | 140.27 | 135.40 | 136.08 | 405,606 | -4.10(-2.92%) |
Jun 29, 2021 | 139.26 | 142.19 | 137.62 | 140.18 | 497,355 | +0.61(+0.44%) |
Jun 28, 2021 | 139.99 | 140.77 | 137.66 | 139.57 | 400,558 | +1.10(+0.79%) |
Jun 25, 2021 | 134.90 | 139.03 | 133.31 | 138.47 | 763,223 | +3.77(+2.80%) |
Jun 24, 2021 | 132.01 | 136.79 | 132.01 | 134.70 | 453,091 | +4.08(+3.12%) |
Jun 23, 2021 | 132.03 | 133.00 | 129.00 | 130.62 | 426,609 | -0.93(-0.71%) |
Jun 22, 2021 | 129.29 | 131.86 | 128.04 | 131.55 | 292,911 | +2.12(+1.64%) |
Jun 21, 2021 | 127.72 | 130.22 | 123.70 | 129.43 | 405,751 | +1.14(+0.89%) |
Jun 18, 2021 | 125.89 | 130.28 | 125.52 | 128.29 | 728,929 | +1.06(+0.83%) |
Jun 17, 2021 | 119.53 | 128.80 | 119.40 | 127.23 | 570,116 | +7.17(+5.97%) |
Jun 16, 2021 | 122.80 | 125.35 | 117.59 | 120.06 | 890,979 | -3.31(-2.68%) |
Jun 15, 2021 | 126.19 | 127.28 | 123.03 | 123.37 | 363,012 | -3.07(-2.43%) |
Jun 14, 2021 | 123.88 | 128.63 | 123.88 | 126.44 | 536,795 | +2.10(+1.69%) |
Jun 11, 2021 | 122.87 | 124.68 | 121.15 | 124.34 | 359,407 | +1.97(+1.61%) |
Jun 10, 2021 | 118.19 | 122.75 | 118.19 | 122.37 | 542,245 | +3.94(+3.33%) |
Jun 09, 2021 | 117.91 | 120.89 | 117.01 | 118.43 | 454,014 | +1.67(+1.43%) |
Jun 08, 2021 | 114.70 | 117.82 | 114.34 | 116.76 | 373,968 | +2.89(+2.54%) |
Jun 07, 2021 | 112.91 | 113.95 | 110.05 | 113.87 | 579,724 | +1.35(+1.20%) |
Jun 04, 2021 | 112.35 | 114.27 | 111.45 | 112.52 | 319,670 | +0.66(+0.59%) |
Jun 03, 2021 | 113.55 | 114.00 | 110.57 | 111.86 | 683,076 | -2.48(-2.17%) |
Jun 02, 2021 | 114.44 | 114.86 | 113.00 | 114.34 | 440,188 | -0.44(-0.38%) |
Jun 01, 2021 | 117.58 | 117.83 | 113.62 | 114.78 | 397,290 | -2.72(-2.31%) |
May 28, 2021 | 119.15 | 121.72 | 116.56 | 117.50 | 260,598 | -0.54(-0.46%) |
May 27, 2021 | 117.38 | 119.21 | 114.57 | 118.04 | 436,991 | +0.74(+0.63%) |
May 26, 2021 | 116.02 | 118.05 | 115.93 | 117.30 | 457,159 | +0.95(+0.82%) |
May 25, 2021 | 116.76 | 117.37 | 115.36 | 116.35 | 324,733 | -0.17(-0.15%) |
May 24, 2021 | 118.29 | 120.33 | 116.31 | 116.52 | 543,404 | -0.59(-0.50%) |
May 21, 2021 | 118.59 | 118.73 | 116.00 | 117.11 | 357,837 | -0.29(-0.25%) |
May 20, 2021 | 114.68 | 119.41 | 114.63 | 117.40 | 452,115 | +4.04(+3.56%) |
May 19, 2021 | 112.76 | 114.90 | 110.73 | 113.36 | 450,356 | -2.13(-1.84%) |
May 18, 2021 | 113.58 | 118.23 | 113.04 | 115.49 | 393,120 | +2.31(+2.04%) |
May 17, 2021 | 113.59 | 116.96 | 111.06 | 113.18 | 294,825 | -1.86(-1.62%) |
May 14, 2021 | 117.15 | 117.15 | 112.83 | 115.04 | 677,559 | +0.71(+0.62%) |
May 13, 2021 | 115.00 | 118.81 | 112.67 | 114.33 | 885,408 | -0.36(-0.31%) |
May 12, 2021 | 114.14 | 117.22 | 112.90 | 114.69 | 1,230,141 | -3.15(-2.67%) |
May 11, 2021 | 111.48 | 122.86 | 105.23 | 117.84 | 2,513,873 | +7.56(+6.86%) |
May 10, 2021 | 113.87 | 114.39 | 109.43 | 110.28 | 802,068 | -4.06(-3.55%) |
May 07, 2021 | 116.93 | 119.32 | 112.78 | 114.34 | 683,037 | +0.76(+0.66%) |
May 06, 2021 | 119.50 | 120.25 | 111.15 | 113.58 | 633,565 | -6.81(-5.65%) |
May 05, 2021 | 123.21 | 124.99 | 119.04 | 120.39 | 401,092 | -1.22(-1.00%) |
May 04, 2021 | 125.50 | 125.95 | 120.14 | 121.61 | 638,748 | -4.94(-3.90%) |
May 03, 2021 | 132.99 | 133.26 | 124.14 | 126.55 | 708,676 | -6.16(-4.64%) |
Apr 30, 2021 | 133.27 | 137.83 | 132.16 | 132.71 | 252,600 | -1.36(-1.01%) |
Apr 29, 2021 | 141.58 | 141.58 | 133.67 | 134.07 | 345,192 | -7.30(-5.16%) |
Apr 28, 2021 | 142.57 | 143.25 | 141.14 | 141.37 | 247,481 | -1.20(-0.84%) |
Apr 27, 2021 | 144.56 | 145.60 | 142.30 | 142.57 | 373,228 | -1.15(-0.80%) |
Apr 26, 2021 | 140.18 | 144.35 | 138.81 | 143.72 | 396,719 | +4.92(+3.54%) |
Apr 23, 2021 | 134.23 | 139.12 | 134.23 | 138.80 | 458,200 | +4.92(+3.67%) |
Apr 22, 2021 | 134.06 | 137.36 | 133.08 | 133.88 | 334,756 | -0.29(-0.22%) |
Apr 21, 2021 | 130.96 | 135.43 | 128.58 | 134.17 | 411,902 | +2.46(+1.87%) |
Apr 20, 2021 | 132.28 | 135.41 | 129.13 | 131.71 | 424,961 | -1.85(-1.39%) |
Apr 19, 2021 | 131.44 | 136.78 | 130.53 | 133.56 | 552,968 | -0.32(-0.24%) |
Apr 16, 2021 | 135.55 | 136.22 | 132.59 | 133.88 | 435,500 | -1.23(-0.91%) |
Apr 15, 2021 | 132.88 | 135.72 | 130.50 | 135.11 | 383,134 | +4.73(+3.63%) |
Apr 14, 2021 | 134.12 | 136.81 | 130.04 | 130.38 | 420,356 | -2.10(-1.59%) |
Apr 13, 2021 | 131.18 | 133.02 | 127.84 | 132.48 | 696,720 | +3.16(+2.44%) |
Apr 12, 2021 | 126.78 | 131.23 | 124.08 | 129.32 | 559,238 | +1.79(+1.40%) |
Apr 09, 2021 | 128.76 | 128.76 | 123.98 | 127.53 | 376,500 | -2.70(-2.07%) |
Apr 08, 2021 | 126.04 | 132.35 | 125.27 | 130.23 | 715,792 | +5.29(+4.23%) |
Apr 07, 2021 | 128.82 | 130.76 | 124.79 | 124.94 | 696,084 | -2.41(-1.89%) |
Apr 06, 2021 | 125.90 | 130.27 | 124.21 | 127.35 | 787,052 | +0.73(+0.58%) |
Apr 05, 2021 | 126.51 | 128.04 | 123.40 | 126.62 | 484,894 | +1.17(+0.93%) |
Apr 01, 2021 | 124.37 | 127.57 | 123.01 | 125.45 | 333,500 | +4.27(+3.52%) |
Mar 31, 2021 | 118.56 | 122.90 | 117.28 | 121.18 | 474,315 | +3.62(+3.08%) |
Mar 30, 2021 | 117.05 | 118.78 | 113.44 | 117.56 | 498,360 | -0.94(-0.80%) |
Mar 29, 2021 | 125.75 | 125.75 | 115.06 | 118.50 | 613,587 | -7.37(-5.85%) |
Mar 26, 2021 | 125.35 | 127.11 | 120.55 | 125.87 | 470,400 | +0.55(+0.44%) |
Mar 25, 2021 | 121.76 | 125.69 | 118.31 | 125.32 | 513,618 | +1.69(+1.37%) |
Mar 24, 2021 | 133.35 | 133.35 | 123.30 | 123.63 | 377,502 | -9.74(-7.30%) |
Mar 23, 2021 | 133.14 | 135.94 | 131.54 | 133.37 | 337,141 | +0.47(+0.35%) |
Mar 22, 2021 | 126.59 | 134.70 | 126.54 | 132.90 | 350,652 | +5.46(+4.28%) |
Mar 19, 2021 | 127.54 | 129.33 | 124.79 | 127.44 | 588,300 | -0.09(-0.07%) |
Mar 18, 2021 | 138.19 | 139.79 | 126.50 | 127.53 | 595,308 | -14.14(-9.98%) |
Mar 17, 2021 | 139.97 | 144.98 | 135.50 | 141.67 | 335,423 | -0.76(-0.53%) |
Mar 16, 2021 | 142.62 | 145.99 | 140.23 | 142.43 | 352,057 | +1.47(+1.04%) |
Mar 15, 2021 | 138.63 | 141.88 | 135.25 | 140.96 | 409,174 | +3.60(+2.62%) |
Mar 12, 2021 | 140.16 | 141.01 | 133.83 | 137.36 | 311,200 | -3.85(-2.73%) |
Mar 11, 2021 | 136.85 | 142.99 | 134.10 | 141.21 | 576,370 | +9.46(+7.18%) |
Mar 10, 2021 | 135.96 | 136.50 | 130.21 | 131.75 | 493,900 | -1.12(-0.84%) |
Mar 09, 2021 | 132.00 | 140.90 | 130.05 | 132.87 | 1,679,795 | +3.80(+2.94%) |
Mar 08, 2021 | 138.01 | 140.97 | 128.12 | 129.07 | 725,175 | -9.32(-6.73%) |
Mar 05, 2021 | 142.05 | 143.68 | 132.96 | 138.39 | 558,300 | -2.71(-1.92%) |
Mar 04, 2021 | 146.06 | 148.33 | 137.33 | 141.10 | 356,625 | -5.78(-3.94%) |
Mar 03, 2021 | 152.62 | 152.62 | 143.38 | 146.88 | 330,455 | -6.60(-4.30%) |
Mar 02, 2021 | 159.72 | 159.72 | 153.21 | 153.48 | 332,348 | -4.86(-3.07%) |
Mar 01, 2021 | 155.79 | 160.24 | 151.65 | 158.34 | 508,693 | +5.11(+3.33%) |
Feb 26, 2021 | 154.65 | 157.04 | 149.20 | 153.23 | 439,000 | +0.00(+0.00%) |
Feb 25, 2021 | 167.04 | 168.87 | 151.26 | 153.23 | 452,831 | -13.59(-8.15%) |
Feb 24, 2021 | 156.56 | 167.58 | 153.31 | 166.82 | 421,010 | +7.36(+4.62%) |
Feb 23, 2021 | 155.63 | 160.86 | 152.19 | 159.46 | 637,186 | -0.46(-0.29%) |
Feb 22, 2021 | 157.98 | 168.84 | 156.01 | 159.92 | 856,332 | -0.97(-0.60%) |
Feb 19, 2021 | 163.59 | 178.98 | 155.38 | 160.89 | 3,567,700 | +20.40(+14.52%) |
Feb 18, 2021 | 136.25 | 142.59 | 133.65 | 140.49 | 863,115 | +3.83(+2.80%) |
Feb 17, 2021 | 138.15 | 139.45 | 135.19 | 136.66 | 352,975 | -3.06(-2.19%) |
Feb 16, 2021 | 142.00 | 144.99 | 138.05 | 139.72 | 519,294 | -0.87(-0.62%) |
Feb 12, 2021 | 146.35 | 146.35 | 138.51 | 140.59 | 476,700 | -5.86(-4.00%) |
Feb 11, 2021 | 147.37 | 148.91 | 144.56 | 146.45 | 195,852 | -0.24(-0.16%) |
Feb 10, 2021 | 147.75 | 149.70 | 144.79 | 146.69 | 212,997 | -1.54(-1.04%) |
Feb 09, 2021 | 144.31 | 148.96 | 144.31 | 148.23 | 353,052 | +4.84(+3.38%) |
Feb 08, 2021 | 143.68 | 149.22 | 141.18 | 143.39 | 399,434 | +0.29(+0.20%) |
Feb 05, 2021 | 137.07 | 144.46 | 136.59 | 143.10 | 368,900 | +6.13(+4.48%) |
Feb 04, 2021 | 137.84 | 138.47 | 135.44 | 136.97 | 330,800 | +0.74(+0.54%) |
Feb 03, 2021 | 136.31 | 137.99 | 133.91 | 136.23 | 398,859 | +0.27(+0.20%) |
Feb 02, 2021 | 132.04 | 137.26 | 131.95 | 135.96 | 362,641 | +4.70(+3.58%) |
Feb 01, 2021 | 137.00 | 137.34 | 130.38 | 131.26 | 627,944 | -1.67(-1.26%) |
Jan 29, 2021 | 134.73 | 135.05 | 130.85 | 132.93 | 277,500 | -0.62(-0.46%) |
Jan 28, 2021 | 134.58 | 137.51 | 132.01 | 133.55 | 260,258 | -0.64(-0.48%) |
Jan 27, 2021 | 135.54 | 139.00 | 130.34 | 134.19 | 450,737 | -2.85(-2.08%) |
Jan 26, 2021 | 139.71 | 140.74 | 135.45 | 137.04 | 246,847 | -2.86(-2.04%) |
Jan 25, 2021 | 144.65 | 146.73 | 138.74 | 139.90 | 348,162 | -1.69(-1.19%) |
Jan 22, 2021 | 144.35 | 145.39 | 140.56 | 141.59 | 278,700 | -2.80(-1.94%) |
Jan 21, 2021 | 143.89 | 145.46 | 141.02 | 144.39 | 209,748 | +0.20(+0.14%) |
Jan 20, 2021 | 143.36 | 149.59 | 142.76 | 144.19 | 241,472 | +2.48(+1.75%) |
Jan 19, 2021 | 140.00 | 142.42 | 138.05 | 141.71 | 614,293 | +3.66(+2.65%) |
Jan 15, 2021 | 143.33 | 145.50 | 137.41 | 138.05 | 404,000 | -5.52(-3.84%) |
Jan 14, 2021 | 142.90 | 147.00 | 141.95 | 143.57 | 432,727 | -0.92(-0.64%) |
Jan 13, 2021 | 149.56 | 150.00 | 143.61 | 144.49 | 383,985 | -5.71(-3.80%) |
Jan 12, 2021 | 151.81 | 154.54 | 146.49 | 150.20 | 522,140 | -1.41(-0.93%) |
Jan 11, 2021 | 147.11 | 153.00 | 144.76 | 151.61 | 283,749 | +2.59(+1.74%) |
Jan 08, 2021 | 147.62 | 152.93 | 146.81 | 149.02 | 365,300 | +4.41(+3.05%) |
Jan 07, 2021 | 139.84 | 146.67 | 139.37 | 144.61 | 380,155 | +6.13(+4.43%) |
Jan 06, 2021 | 147.41 | 149.63 | 136.44 | 138.48 | 590,542 | -11.90(-7.91%) |
Jan 05, 2021 | 147.49 | 150.75 | 145.35 | 150.38 | 215,008 | +2.89(+1.96%) |
Jan 04, 2021 | 148.84 | 149.85 | 143.34 | 147.49 | 316,631 | -1.58(-1.06%) |
Dec 31, 2020 | 149.07 | 149.07 | 149.07 | 202,358 | +2.57(+1.75%) | |
Dec 30, 2020 | 149.04 | 149.61 | 146.05 | 146.50 | 202,358 | -0.70(-0.48%) |
Dec 29, 2020 | 150.43 | 151.16 | 145.41 | 147.20 | 220,556 | -2.02(-1.35%) |
Dec 28, 2020 | 155.00 | 155.24 | 146.09 | 149.22 | 304,092 | -3.12(-2.05%) |
Dec 24, 2020 | 155.07 | 155.64 | 151.29 | 152.34 | 64,800 | -1.58(-1.03%) |
Dec 23, 2020 | 154.50 | 155.00 | 148.47 | 153.92 | 326,357 | -0.70(-0.45%) |
Dec 22, 2020 | 152.00 | 155.75 | 150.82 | 154.62 | 361,404 | +4.37(+2.91%) |
Dec 21, 2020 | 148.68 | 151.70 | 145.57 | 150.25 | 329,610 | +0.91(+0.61%) |
Dec 18, 2020 | 148.69 | 151.67 | 147.31 | 149.34 | 529,900 | +1.96(+1.33%) |
Dec 17, 2020 | 142.85 | 148.46 | 141.73 | 147.38 | 450,014 | +6.21(+4.40%) |
Dec 16, 2020 | 139.81 | 142.47 | 138.50 | 141.17 | 261,473 | +0.82(+0.58%) |
Dec 15, 2020 | 139.57 | 141.66 | 137.91 | 140.35 | 495,055 | +1.27(+0.91%) |
Dec 14, 2020 | 130.68 | 140.32 | 130.33 | 139.08 | 546,791 | +9.19(+7.08%) |
Dec 11, 2020 | 132.25 | 133.49 | 128.25 | 129.89 | 156,700 | -2.90(-2.18%) |
Dec 10, 2020 | 122.00 | 134.66 | 122.00 | 132.79 | 677,894 | +9.02(+7.29%) |
Dec 09, 2020 | 126.02 | 128.25 | 122.02 | 123.77 | 290,976 | -2.05(-1.63%) |
Dec 08, 2020 | 132.06 | 132.92 | 125.46 | 125.82 | 686,322 | -5.21(-3.98%) |
Dec 07, 2020 | 128.95 | 132.00 | 128.38 | 131.03 | 254,905 | +2.23(+1.73%) |
Dec 04, 2020 | 131.40 | 132.52 | 127.73 | 128.80 | 225,600 | -2.41(-1.84%) |
Dec 03, 2020 | 128.80 | 133.36 | 128.80 | 131.21 | 191,693 | +2.79(+2.17%) |
Dec 02, 2020 | 127.86 | 129.39 | 124.52 | 128.42 | 397,047 | +0.00(+0.00%) |
Dec 01, 2020 | 127.68 | 129.92 | 125.79 | 128.42 | 479,506 | +1.48(+1.17%) |
Nov 30, 2020 | 127.52 | 128.11 | 124.05 | 126.94 | 329,587 | +0.57(+0.45%) |
Nov 27, 2020 | 126.20 | 128.81 | 124.32 | 126.37 | 174,900 | +2.20(+1.77%) |
Nov 25, 2020 | 122.52 | 124.55 | 121.51 | 124.17 | 210,100 | +2.67(+2.20%) |
Nov 24, 2020 | 124.09 | 125.89 | 120.46 | 121.50 | 245,377 | -2.79(-2.24%) |
Nov 23, 2020 | 124.88 | 125.31 | 123.06 | 124.29 | 281,597 | +0.62(+0.50%) |
Nov 20, 2020 | 121.79 | 125.64 | 121.56 | 123.67 | 331,600 | +1.70(+1.39%) |
Nov 19, 2020 | 121.64 | 124.82 | 121.00 | 121.97 | 291,056 | +0.89(+0.74%) |
Nov 18, 2020 | 119.44 | 121.30 | 115.75 | 121.08 | 338,308 | +2.33(+1.96%) |
Nov 17, 2020 | 116.49 | 120.25 | 116.10 | 118.75 | 255,439 | +1.93(+1.65%) |
Nov 16, 2020 | 117.64 | 119.81 | 112.41 | 116.82 | 228,196 | -1.28(-1.08%) |
Nov 13, 2020 | 119.09 | 120.59 | 116.37 | 118.10 | 400,800 | -0.40(-0.34%) |
Nov 12, 2020 | 118.05 | 121.63 | 117.00 | 118.50 | 476,148 | +2.18(+1.87%) |
Nov 11, 2020 | 117.31 | 118.66 | 114.74 | 116.32 | 565,730 | +1.65(+1.44%) |
Nov 10, 2020 | 121.10 | 123.48 | 112.69 | 114.67 | 673,872 | -7.34(-6.02%) |
Nov 09, 2020 | 125.07 | 130.70 | 117.78 | 122.01 | 844,901 | -7.74(-5.97%) |
Nov 06, 2020 | 120.01 | 132.57 | 120.00 | 129.75 | 1,274,400 | +11.77(+9.98%) |
Nov 05, 2020 | 115.99 | 120.28 | 113.10 | 117.98 | 805,738 | +4.91(+4.34%) |
Nov 04, 2020 | 110.00 | 116.96 | 108.02 | 113.07 | 1,088,884 | +7.75(+7.36%) |
Nov 03, 2020 | 103.71 | 106.79 | 103.45 | 105.32 | 567,161 | +2.05(+1.99%) |
Nov 02, 2020 | 106.44 | 106.44 | 100.17 | 103.27 | 383,228 | -1.42(-1.36%) |
Oct 30, 2020 | 107.32 | 107.74 | 102.71 | 104.69 | 683,800 | -2.68(-2.50%) |
Oct 29, 2020 | 110.61 | 111.05 | 105.40 | 107.37 | 608,988 | -2.88(-2.61%) |
Oct 28, 2020 | 121.01 | 122.58 | 107.23 | 110.25 | 2,016,403 | -18.43(-14.32%) |
Oct 27, 2020 | 126.42 | 129.56 | 125.75 | 128.68 | 198,680 | +3.65(+2.92%) |
Oct 26, 2020 | 126.18 | 128.84 | 123.18 | 125.03 | 364,259 | -2.19(-1.72%) |
Oct 23, 2020 | 128.90 | 129.78 | 125.64 | 127.22 | 412,100 | -1.55(-1.20%) |
Oct 22, 2020 | 124.66 | 129.18 | 124.13 | 128.77 | 377,931 | +4.00(+3.21%) |
Oct 21, 2020 | 126.27 | 127.67 | 123.12 | 124.77 | 342,044 | -1.75(-1.38%) |
Oct 20, 2020 | 128.28 | 129.31 | 126.31 | 126.52 | 305,289 | -1.30(-1.02%) |
Oct 19, 2020 | 126.23 | 129.70 | 126.23 | 127.82 | 273,118 | +1.37(+1.08%) |
Oct 16, 2020 | 130.08 | 130.70 | 126.38 | 126.45 | 130,200 | -2.82(-2.18%) |
Oct 15, 2020 | 126.66 | 130.22 | 125.50 | 129.27 | 303,035 | +0.02(+0.02%) |
Oct 14, 2020 | 133.77 | 133.77 | 127.26 | 129.25 | 336,991 | -2.85(-2.16%) |
Oct 13, 2020 | 131.83 | 134.87 | 130.59 | 132.10 | 320,346 | +1.05(+0.80%) |
Oct 12, 2020 | 128.60 | 131.98 | 126.29 | 131.05 | 498,753 | +4.55(+3.60%) |
Oct 09, 2020 | 119.17 | 126.54 | 117.77 | 126.50 | 468,900 | +8.14(+6.88%) |
Oct 08, 2020 | 122.00 | 122.86 | 117.02 | 118.36 | 394,901 | -2.22(-1.84%) |
Oct 07, 2020 | 120.79 | 122.68 | 118.11 | 120.58 | 392,032 | +0.35(+0.29%) |
Oct 06, 2020 | 124.96 | 127.35 | 118.61 | 120.23 | 456,721 | -3.41(-2.76%) |
Oct 05, 2020 | 123.00 | 125.61 | 119.14 | 123.64 | 997,233 | +2.11(+1.74%) |
Oct 02, 2020 | 125.22 | 127.64 | 119.65 | 121.53 | 567,900 | -6.59(-5.14%) |