Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.50 | 161.68 | 156.84 | 158.15 | 482,624 | -2.02(-1.26%) |
Sep 29, 2021 | 159.64 | 161.60 | 159.64 | 160.17 | 333,824 | +0.72(+0.45%) |
Sep 28, 2021 | 163.97 | 163.97 | 158.78 | 159.45 | 506,528 | -5.01(-3.05%) |
Sep 27, 2021 | 164.90 | 165.63 | 163.37 | 164.46 | 338,686 | -0.74(-0.45%) |
Sep 24, 2021 | 164.23 | 165.38 | 164.23 | 165.20 | 227,809 | +0.97(+0.59%) |
Sep 23, 2021 | 162.57 | 165.45 | 162.57 | 164.23 | 293,882 | +1.55(+0.95%) |
Sep 22, 2021 | 161.77 | 163.75 | 160.87 | 162.68 | 303,687 | +0.90(+0.55%) |
Sep 21, 2021 | 164.36 | 164.46 | 161.44 | 161.78 | 326,535 | -1.52(-0.93%) |
Sep 20, 2021 | 160.69 | 163.43 | 160.66 | 163.30 | 469,149 | +0.63(+0.39%) |
Sep 17, 2021 | 163.90 | 164.01 | 161.67 | 162.68 | 857,917 | -1.98(-1.20%) |
Sep 16, 2021 | 164.15 | 165.45 | 163.34 | 164.65 | 327,847 | +0.87(+0.53%) |
Sep 15, 2021 | 161.13 | 164.52 | 161.13 | 163.78 | 371,014 | +2.70(+1.68%) |
Sep 14, 2021 | 162.26 | 163.02 | 160.47 | 161.09 | 379,885 | -1.28(-0.79%) |
Sep 13, 2021 | 164.43 | 165.34 | 161.72 | 162.37 | 382,232 | -0.58(-0.35%) |
Sep 10, 2021 | 165.55 | 167.24 | 162.48 | 162.95 | 536,071 | -2.13(-1.29%) |
Sep 09, 2021 | 167.90 | 168.34 | 165.04 | 165.08 | 489,937 | -1.96(-1.17%) |
Sep 08, 2021 | 166.06 | 169.06 | 165.64 | 167.03 | 623,296 | +0.71(+0.43%) |
Sep 07, 2021 | 169.39 | 170.56 | 166.12 | 166.32 | 451,330 | -2.63(-1.56%) |
Sep 03, 2021 | 169.08 | 169.84 | 168.19 | 168.95 | 328,849 | -0.47(-0.28%) |
Sep 02, 2021 | 171.07 | 171.51 | 169.13 | 169.43 | 298,932 | -1.03(-0.60%) |
Sep 01, 2021 | 170.41 | 171.11 | 168.42 | 170.45 | 267,108 | +0.88(+0.52%) |
Aug 31, 2021 | 170.10 | 172.43 | 168.95 | 169.57 | 539,293 | +0.06(+0.03%) |
Aug 30, 2021 | 169.43 | 170.40 | 168.80 | 169.51 | 208,230 | +0.38(+0.22%) |
Aug 27, 2021 | 167.59 | 169.87 | 167.37 | 169.14 | 440,480 | +1.90(+1.14%) |
Aug 26, 2021 | 166.65 | 167.86 | 164.87 | 167.23 | 249,731 | +0.48(+0.29%) |
Aug 25, 2021 | 166.71 | 167.79 | 166.21 | 166.75 | 250,286 | +0.23(+0.14%) |
Aug 24, 2021 | 169.85 | 170.23 | 166.36 | 166.52 | 327,999 | -3.18(-1.88%) |
Aug 23, 2021 | 170.91 | 171.09 | 169.46 | 169.70 | 239,480 | -0.59(-0.34%) |
Aug 20, 2021 | 169.26 | 170.91 | 168.55 | 170.29 | 366,232 | +0.81(+0.48%) |
Aug 19, 2021 | 166.64 | 169.51 | 164.62 | 169.48 | 406,605 | +3.76(+2.27%) |
Aug 18, 2021 | 171.36 | 173.03 | 162.10 | 165.72 | 1,039,818 | -5.96(-3.47%) |
Aug 17, 2021 | 169.61 | 172.29 | 169.61 | 171.69 | 543,830 | +0.81(+0.47%) |
Aug 16, 2021 | 170.13 | 171.69 | 168.46 | 170.88 | 481,350 | +0.60(+0.35%) |
Aug 13, 2021 | 167.85 | 170.29 | 166.98 | 170.28 | 248,127 | +2.70(+1.61%) |
Aug 12, 2021 | 167.37 | 168.40 | 163.52 | 167.58 | 374,064 | +0.58(+0.34%) |
Aug 11, 2021 | 166.44 | 167.52 | 166.22 | 167.00 | 262,167 | +1.41(+0.85%) |
Aug 10, 2021 | 165.97 | 166.90 | 164.12 | 165.59 | 254,048 | -0.61(-0.36%) |
Aug 09, 2021 | 167.85 | 168.43 | 166.12 | 166.19 | 259,541 | -1.04(-0.62%) |
Aug 06, 2021 | 166.82 | 168.20 | 166.44 | 167.23 | 325,280 | +0.47(+0.28%) |
Aug 05, 2021 | 167.07 | 167.52 | 165.77 | 166.76 | 312,686 | -0.12(-0.07%) |
Aug 04, 2021 | 168.95 | 169.17 | 166.56 | 166.89 | 282,546 | -2.15(-1.27%) |
Aug 03, 2021 | 168.40 | 169.57 | 166.89 | 169.04 | 443,285 | +1.21(+0.72%) |
Aug 02, 2021 | 168.09 | 168.79 | 166.73 | 167.83 | 361,933 | +0.46(+0.28%) |
Jul 30, 2021 | 166.64 | 168.07 | 166.16 | 167.37 | 219,552 | +0.77(+0.46%) |
Jul 29, 2021 | 165.80 | 167.12 | 165.63 | 166.60 | 274,936 | +1.31(+0.79%) |
Jul 28, 2021 | 169.03 | 169.47 | 165.18 | 165.29 | 461,677 | -4.03(-2.38%) |
Jul 27, 2021 | 169.73 | 170.26 | 167.88 | 169.32 | 336,040 | +0.30(+0.18%) |
Jul 26, 2021 | 169.34 | 170.16 | 167.74 | 169.02 | 254,143 | -0.44(-0.26%) |
Jul 23, 2021 | 168.98 | 169.92 | 168.14 | 169.46 | 209,298 | +1.34(+0.80%) |
Jul 22, 2021 | 166.75 | 169.07 | 166.71 | 168.13 | 306,099 | +1.68(+1.01%) |
Jul 21, 2021 | 167.41 | 168.10 | 166.19 | 166.44 | 494,409 | -0.48(-0.29%) |
Jul 20, 2021 | 164.49 | 167.17 | 164.44 | 166.93 | 568,939 | +3.15(+1.93%) |
Jul 19, 2021 | 164.19 | 164.65 | 162.81 | 163.77 | 523,604 | -1.27(-0.77%) |
Jul 16, 2021 | 164.00 | 166.46 | 163.32 | 165.04 | 515,672 | +0.99(+0.60%) |
Jul 15, 2021 | 161.92 | 164.32 | 161.47 | 164.05 | 546,557 | +2.24(+1.38%) |
Jul 14, 2021 | 160.50 | 161.85 | 159.82 | 161.81 | 239,196 | +1.52(+0.95%) |
Jul 13, 2021 | 160.26 | 161.33 | 159.29 | 160.29 | 222,100 | -0.32(-0.20%) |
Jul 12, 2021 | 160.97 | 161.03 | 159.79 | 160.61 | 219,402 | -0.31(-0.19%) |
Jul 09, 2021 | 160.66 | 161.72 | 159.79 | 160.92 | 282,720 | +0.77(+0.48%) |
Jul 08, 2021 | 159.49 | 160.47 | 158.74 | 160.15 | 374,976 | -0.22(-0.14%) |
Jul 07, 2021 | 158.69 | 160.48 | 158.69 | 160.37 | 419,455 | +2.02(+1.28%) |
Jul 06, 2021 | 159.50 | 159.56 | 157.55 | 158.35 | 286,218 | -1.07(-0.67%) |
Jul 02, 2021 | 159.19 | 159.72 | 158.68 | 159.42 | 226,483 | +1.26(+0.80%) |
Jul 01, 2021 | 157.16 | 158.74 | 156.86 | 158.16 | 325,686 | +0.96(+0.61%) |
Jun 30, 2021 | 159.27 | 159.43 | 156.71 | 157.20 | 449,315 | -1.93(-1.21%) |
Jun 29, 2021 | 159.39 | 160.42 | 158.89 | 159.13 | 280,718 | +0.27(+0.17%) |
Jun 28, 2021 | 161.18 | 161.18 | 157.70 | 158.86 | 315,023 | -1.30(-0.81%) |
Jun 25, 2021 | 157.72 | 162.10 | 157.46 | 160.16 | 1,662,130 | +2.06(+1.30%) |
Jun 24, 2021 | 158.71 | 159.41 | 157.30 | 158.10 | 471,244 | +0.12(+0.08%) |
Jun 23, 2021 | 159.68 | 159.68 | 157.12 | 157.97 | 447,166 | -1.34(-0.84%) |
Jun 22, 2021 | 160.72 | 160.91 | 158.97 | 159.31 | 576,084 | -1.10(-0.68%) |
Jun 21, 2021 | 159.04 | 161.27 | 157.65 | 160.41 | 572,375 | +2.21(+1.40%) |
Jun 18, 2021 | 156.58 | 159.57 | 155.91 | 158.20 | 1,013,746 | +1.31(+0.83%) |
Jun 17, 2021 | 158.24 | 159.10 | 156.81 | 156.89 | 640,491 | -1.36(-0.86%) |
Jun 16, 2021 | 158.36 | 159.22 | 156.83 | 158.25 | 633,372 | +0.67(+0.43%) |
Jun 15, 2021 | 157.41 | 158.60 | 156.72 | 157.58 | 445,608 | +0.56(+0.36%) |
Jun 14, 2021 | 156.31 | 157.07 | 154.66 | 157.02 | 419,485 | +0.73(+0.47%) |
Jun 11, 2021 | 157.43 | 157.43 | 155.40 | 156.29 | 463,733 | -0.54(-0.34%) |
Jun 10, 2021 | 154.49 | 157.00 | 153.58 | 156.83 | 507,196 | +3.28(+2.13%) |
Jun 09, 2021 | 152.81 | 154.62 | 152.14 | 153.55 | 471,653 | +1.43(+0.94%) |
Jun 08, 2021 | 150.38 | 152.23 | 149.78 | 152.12 | 521,285 | +1.95(+1.30%) |
Jun 07, 2021 | 151.54 | 151.54 | 149.00 | 150.17 | 519,261 | -1.54(-1.01%) |
Jun 04, 2021 | 150.04 | 151.84 | 149.98 | 151.71 | 432,571 | +1.92(+1.28%) |
Jun 03, 2021 | 148.06 | 150.65 | 148.05 | 149.78 | 496,680 | +0.27(+0.18%) |
Jun 02, 2021 | 148.10 | 149.88 | 147.94 | 149.51 | 345,757 | +1.61(+1.09%) |
Jun 01, 2021 | 148.46 | 148.57 | 146.89 | 147.91 | 377,216 | -0.29(-0.20%) |
May 28, 2021 | 150.35 | 150.70 | 148.07 | 148.20 | 410,772 | -1.36(-0.91%) |
May 27, 2021 | 149.95 | 150.65 | 148.83 | 149.56 | 696,815 | -0.45(-0.30%) |
May 26, 2021 | 149.86 | 150.39 | 149.14 | 150.01 | 409,151 | +0.09(+0.06%) |
May 25, 2021 | 150.71 | 150.71 | 149.36 | 149.93 | 271,014 | -0.38(-0.25%) |
May 24, 2021 | 150.15 | 150.72 | 149.08 | 150.31 | 369,793 | +1.31(+0.88%) |
May 21, 2021 | 148.84 | 150.73 | 148.61 | 149.00 | 1,314,423 | +0.06(+0.04%) |
May 20, 2021 | 147.90 | 149.84 | 147.24 | 148.94 | 280,931 | +1.72(+1.17%) |
May 19, 2021 | 148.38 | 149.15 | 145.58 | 147.22 | 367,005 | -1.95(-1.30%) |
May 18, 2021 | 150.04 | 150.32 | 148.62 | 149.16 | 363,276 | -0.84(-0.56%) |
May 17, 2021 | 150.89 | 152.86 | 148.87 | 150.00 | 291,560 | -0.80(-0.53%) |
May 14, 2021 | 151.57 | 152.77 | 150.33 | 150.80 | 337,988 | -0.63(-0.42%) |
May 13, 2021 | 149.09 | 152.07 | 147.92 | 151.43 | 591,049 | +2.75(+1.85%) |
May 12, 2021 | 149.22 | 151.03 | 147.52 | 148.68 | 536,653 | -1.15(-0.77%) |
May 11, 2021 | 151.14 | 152.54 | 149.45 | 149.83 | 466,096 | -2.44(-1.60%) |
May 10, 2021 | 150.82 | 152.93 | 149.40 | 152.28 | 727,141 | +2.62(+1.75%) |
May 07, 2021 | 151.76 | 153.05 | 148.94 | 149.66 | 490,689 | -2.24(-1.48%) |
May 06, 2021 | 151.94 | 152.21 | 149.42 | 151.90 | 619,349 | +0.62(+0.41%) |
May 05, 2021 | 154.28 | 154.28 | 150.06 | 151.28 | 772,876 | -0.72(-0.47%) |
May 04, 2021 | 155.31 | 156.40 | 149.78 | 152.00 | 1,393,213 | -5.14(-3.27%) |
May 03, 2021 | 156.20 | 158.05 | 155.83 | 157.14 | 554,801 | +1.05(+0.68%) |
Apr 30, 2021 | 157.12 | 157.78 | 154.78 | 156.08 | 550,408 | -1.25(-0.80%) |
Apr 29, 2021 | 158.16 | 159.10 | 156.83 | 157.34 | 522,380 | +0.55(+0.35%) |
Apr 28, 2021 | 158.22 | 158.28 | 156.66 | 156.79 | 349,443 | +0.06(+0.04%) |
Apr 27, 2021 | 161.81 | 162.55 | 156.41 | 156.73 | 554,396 | -4.49(-2.78%) |
Apr 26, 2021 | 162.01 | 162.66 | 160.83 | 161.22 | 461,122 | -1.34(-0.83%) |
Apr 23, 2021 | 160.92 | 163.30 | 160.57 | 162.56 | 544,148 | +2.28(+1.42%) |
Apr 22, 2021 | 159.18 | 161.54 | 158.00 | 160.28 | 745,738 | +1.07(+0.67%) |
Apr 21, 2021 | 157.44 | 159.65 | 157.16 | 159.21 | 710,481 | +2.15(+1.37%) |
Apr 20, 2021 | 155.32 | 158.39 | 154.90 | 157.06 | 750,286 | +2.59(+1.68%) |
Apr 19, 2021 | 152.49 | 154.78 | 152.10 | 154.47 | 708,298 | +2.21(+1.45%) |
Apr 16, 2021 | 150.86 | 153.47 | 150.05 | 152.26 | 799,218 | +2.34(+1.56%) |
Apr 15, 2021 | 147.82 | 150.83 | 147.69 | 149.92 | 510,825 | +2.48(+1.68%) |
Apr 14, 2021 | 148.63 | 148.89 | 146.16 | 147.44 | 529,694 | -1.94(-1.30%) |
Apr 13, 2021 | 148.87 | 150.72 | 148.87 | 149.37 | 402,640 | +0.07(+0.04%) |
Apr 12, 2021 | 149.08 | 149.64 | 148.01 | 149.31 | 379,016 | +0.04(+0.03%) |
Apr 09, 2021 | 149.78 | 150.01 | 148.40 | 149.27 | 297,007 | +0.16(+0.11%) |
Apr 08, 2021 | 147.65 | 150.01 | 147.65 | 149.10 | 259,222 | +1.28(+0.86%) |
Apr 07, 2021 | 149.38 | 150.04 | 147.57 | 147.83 | 318,425 | -1.05(-0.71%) |
Apr 06, 2021 | 149.71 | 150.85 | 148.34 | 148.88 | 361,297 | -1.85(-1.23%) |
Apr 05, 2021 | 147.79 | 150.77 | 147.67 | 150.73 | 429,232 | +2.55(+1.72%) |
Apr 01, 2021 | 145.90 | 148.57 | 145.35 | 148.18 | 399,869 | +2.75(+1.89%) |
Mar 31, 2021 | 146.61 | 148.14 | 145.23 | 145.43 | 531,902 | -1.61(-1.09%) |
Mar 30, 2021 | 149.27 | 149.77 | 146.74 | 147.04 | 599,002 | -2.89(-1.92%) |
Mar 29, 2021 | 147.61 | 152.39 | 147.61 | 149.93 | 564,252 | +1.17(+0.79%) |
Mar 26, 2021 | 145.72 | 148.90 | 144.57 | 148.76 | 706,996 | +2.31(+1.58%) |
Mar 25, 2021 | 146.99 | 148.39 | 145.28 | 146.45 | 585,706 | -1.09(-0.74%) |
Mar 24, 2021 | 145.25 | 149.22 | 145.25 | 147.54 | 618,778 | +2.00(+1.38%) |
Mar 23, 2021 | 142.95 | 146.51 | 142.95 | 145.54 | 434,326 | +2.49(+1.74%) |
Mar 22, 2021 | 142.69 | 144.26 | 140.05 | 143.05 | 420,000 | +1.05(+0.74%) |
Mar 19, 2021 | 141.47 | 143.78 | 140.53 | 141.99 | 1,119,907 | -0.26(-0.18%) |
Mar 18, 2021 | 143.54 | 143.96 | 141.46 | 142.25 | 499,613 | -2.24(-1.55%) |
Mar 17, 2021 | 144.74 | 144.95 | 142.82 | 144.49 | 335,018 | -0.32(-0.22%) |
Mar 16, 2021 | 145.80 | 145.81 | 143.59 | 144.81 | 355,921 | -0.48(-0.33%) |
Mar 15, 2021 | 144.74 | 145.46 | 143.55 | 145.29 | 338,325 | +0.84(+0.58%) |
Mar 12, 2021 | 142.59 | 144.57 | 142.14 | 144.45 | 425,846 | +1.95(+1.37%) |
Mar 11, 2021 | 143.96 | 145.21 | 142.16 | 142.50 | 402,663 | -0.78(-0.54%) |
Mar 10, 2021 | 142.17 | 144.77 | 141.64 | 143.28 | 368,945 | +0.56(+0.39%) |
Mar 09, 2021 | 146.18 | 147.61 | 142.59 | 142.72 | 546,559 | -2.02(-1.40%) |
Mar 08, 2021 | 145.88 | 148.58 | 144.00 | 144.74 | 597,213 | -0.75(-0.51%) |
Mar 05, 2021 | 141.87 | 146.49 | 140.31 | 145.49 | 890,396 | +4.74(+3.36%) |
Mar 04, 2021 | 145.35 | 145.44 | 139.73 | 140.75 | 1,078,613 | -4.77(-3.28%) |
Mar 03, 2021 | 144.57 | 147.42 | 143.29 | 145.52 | 633,254 | +0.59(+0.41%) |
Mar 02, 2021 | 146.11 | 147.46 | 143.66 | 144.93 | 622,845 | -0.42(-0.29%) |
Mar 01, 2021 | 142.31 | 145.78 | 142.31 | 145.35 | 531,831 | +3.51(+2.47%) |
Feb 26, 2021 | 144.65 | 146.13 | 141.38 | 141.84 | 1,164,961 | -2.75(-1.90%) |
Feb 25, 2021 | 144.34 | 147.01 | 143.76 | 144.60 | 708,845 | -0.30(-0.21%) |
Feb 24, 2021 | 142.69 | 146.03 | 140.63 | 144.90 | 1,084,513 | +2.23(+1.56%) |
Feb 23, 2021 | 145.49 | 146.94 | 142.49 | 142.68 | 922,822 | -3.39(-2.32%) |
Feb 22, 2021 | 143.51 | 146.90 | 142.69 | 146.07 | 760,824 | +1.88(+1.31%) |
Feb 19, 2021 | 146.02 | 146.95 | 143.59 | 144.19 | 1,106,148 | -1.74(-1.19%) |
Feb 18, 2021 | 140.74 | 145.94 | 140.74 | 145.93 | 753,607 | +3.66(+2.57%) |
Feb 17, 2021 | 138.71 | 143.08 | 138.71 | 142.26 | 726,364 | +2.52(+1.81%) |
Feb 16, 2021 | 139.92 | 141.38 | 137.23 | 139.74 | 1,211,819 | +0.57(+0.41%) |
Feb 12, 2021 | 143.67 | 143.74 | 138.58 | 139.17 | 694,769 | -2.87(-2.02%) |
Feb 11, 2021 | 143.39 | 146.21 | 141.22 | 142.04 | 923,001 | -0.12(-0.09%) |
Feb 10, 2021 | 142.83 | 146.07 | 141.53 | 142.16 | 1,142,287 | -0.71(-0.49%) |
Feb 09, 2021 | 142.28 | 144.03 | 135.35 | 142.87 | 2,147,911 | -8.31(-5.50%) |
Feb 08, 2021 | 146.67 | 151.72 | 146.21 | 151.18 | 1,200,226 | +5.06(+3.47%) |
Feb 05, 2021 | 146.80 | 147.68 | 145.31 | 146.12 | 581,957 | -0.46(-0.31%) |
Feb 04, 2021 | 144.25 | 146.66 | 143.22 | 146.57 | 516,130 | +3.77(+2.64%) |
Feb 03, 2021 | 145.16 | 145.34 | 142.54 | 142.80 | 391,744 | -1.76(-1.22%) |
Feb 02, 2021 | 142.12 | 145.83 | 141.45 | 144.56 | 507,557 | +2.67(+1.89%) |
Feb 01, 2021 | 140.87 | 142.71 | 140.29 | 141.88 | 454,059 | +3.53(+2.55%) |
Jan 29, 2021 | 141.41 | 142.08 | 137.60 | 138.36 | 566,469 | -3.85(-2.71%) |
Jan 28, 2021 | 144.12 | 145.84 | 142.21 | 142.21 | 506,272 | -0.79(-0.55%) |
Jan 27, 2021 | 147.30 | 150.31 | 142.23 | 143.00 | 560,636 | -4.99(-3.37%) |
Jan 26, 2021 | 145.45 | 148.84 | 145.07 | 147.99 | 450,567 | +2.27(+1.55%) |
Jan 25, 2021 | 145.82 | 146.27 | 142.12 | 145.72 | 746,719 | +0.95(+0.66%) |
Jan 22, 2021 | 146.65 | 146.87 | 144.03 | 144.77 | 977,428 | -1.53(-1.05%) |
Jan 21, 2021 | 148.54 | 150.00 | 146.20 | 146.30 | 542,289 | -1.59(-1.07%) |
Jan 20, 2021 | 149.37 | 151.32 | 147.84 | 147.88 | 542,142 | -1.00(-0.67%) |
Jan 19, 2021 | 149.18 | 149.46 | 147.59 | 148.89 | 477,009 | +1.20(+0.82%) |
Jan 15, 2021 | 147.08 | 148.89 | 146.09 | 147.68 | 434,610 | +0.56(+0.38%) |
Jan 14, 2021 | 151.32 | 152.47 | 146.88 | 147.12 | 463,522 | -3.76(-2.49%) |
Jan 13, 2021 | 153.66 | 154.31 | 150.67 | 150.88 | 419,188 | -2.39(-1.56%) |
Jan 12, 2021 | 156.99 | 156.99 | 152.90 | 153.26 | 636,193 | -4.39(-2.78%) |
Jan 11, 2021 | 160.53 | 161.71 | 157.17 | 157.65 | 609,765 | -1.88(-1.18%) |
Jan 08, 2021 | 158.15 | 160.05 | 157.34 | 159.53 | 506,295 | +1.92(+1.22%) |
Jan 07, 2021 | 155.58 | 158.60 | 155.23 | 157.61 | 593,600 | +3.30(+2.14%) |
Jan 06, 2021 | 150.42 | 154.93 | 149.86 | 154.31 | 622,563 | +2.28(+1.50%) |
Jan 05, 2021 | 151.61 | 152.61 | 148.54 | 152.04 | 447,714 | +0.43(+0.28%) |
Jan 04, 2021 | 154.54 | 155.99 | 148.90 | 151.61 | 782,507 | -3.18(-2.06%) |
Dec 31, 2020 | 154.79 | 154.79 | 154.79 | 319,392 | +3.10(+2.04%) | |
Dec 30, 2020 | 151.70 | 152.59 | 151.09 | 151.70 | 319,392 | -0.51(-0.33%) |
Dec 29, 2020 | 152.93 | 153.94 | 151.99 | 152.20 | 329,812 | -0.41(-0.27%) |
Dec 28, 2020 | 151.58 | 153.48 | 150.84 | 152.61 | 356,282 | +1.93(+1.28%) |
Dec 24, 2020 | 148.97 | 151.41 | 148.73 | 150.68 | 212,125 | +1.68(+1.13%) |
Dec 23, 2020 | 149.88 | 150.97 | 148.09 | 149.00 | 495,872 | +1.16(+0.78%) |
Dec 22, 2020 | 150.88 | 150.88 | 147.39 | 147.85 | 584,065 | -3.33(-2.21%) |
Dec 21, 2020 | 151.99 | 152.43 | 147.67 | 151.18 | 573,217 | -3.27(-2.12%) |
Dec 18, 2020 | 156.48 | 157.99 | 153.59 | 154.45 | 1,223,041 | -1.08(-0.69%) |
Dec 17, 2020 | 153.21 | 155.81 | 151.72 | 155.53 | 631,108 | +3.43(+2.26%) |
Dec 16, 2020 | 151.91 | 153.50 | 151.57 | 152.10 | 514,288 | +0.55(+0.36%) |
Dec 15, 2020 | 151.06 | 151.85 | 148.79 | 151.55 | 401,382 | +1.17(+0.78%) |
Dec 14, 2020 | 149.54 | 151.98 | 149.47 | 150.39 | 611,625 | +1.49(+1.00%) |
Dec 11, 2020 | 146.44 | 149.16 | 145.99 | 148.90 | 703,769 | +1.89(+1.29%) |
Dec 10, 2020 | 150.40 | 150.77 | 146.88 | 147.00 | 640,734 | -3.02(-2.01%) |
Dec 09, 2020 | 152.53 | 152.72 | 149.96 | 150.02 | 718,910 | -2.87(-1.88%) |
Dec 08, 2020 | 151.76 | 153.30 | 151.17 | 152.89 | 783,801 | +1.44(+0.95%) |
Dec 07, 2020 | 150.26 | 152.86 | 150.26 | 151.45 | 549,718 | +0.01(+0.01%) |
Dec 04, 2020 | 151.82 | 153.30 | 150.87 | 151.44 | 503,679 | +0.45(+0.30%) |
Dec 03, 2020 | 152.15 | 153.02 | 149.61 | 150.99 | 523,501 | -1.88(-1.23%) |
Dec 02, 2020 | 154.31 | 155.60 | 152.15 | 152.87 | 377,787 | -1.30(-0.84%) |
Dec 01, 2020 | 154.12 | 155.64 | 153.03 | 154.17 | 801,658 | +0.87(+0.57%) |
Nov 30, 2020 | 150.92 | 154.44 | 149.52 | 153.30 | 1,415,350 | +2.92(+1.94%) |
Nov 27, 2020 | 151.17 | 151.52 | 149.02 | 150.39 | 284,256 | -0.07(-0.04%) |
Nov 25, 2020 | 150.84 | 151.83 | 149.17 | 150.45 | 600,620 | +0.70(+0.47%) |
Nov 24, 2020 | 153.01 | 153.48 | 149.66 | 149.75 | 770,452 | -2.73(-1.79%) |
Nov 23, 2020 | 152.58 | 153.99 | 151.98 | 152.47 | 343,482 | -0.17(-0.11%) |
Nov 20, 2020 | 154.15 | 154.66 | 152.54 | 152.64 | 422,239 | -1.29(-0.84%) |
Nov 19, 2020 | 151.29 | 155.34 | 148.42 | 153.93 | 517,740 | +2.68(+1.77%) |
Nov 18, 2020 | 151.99 | 152.93 | 149.58 | 151.25 | 445,582 | -0.13(-0.09%) |
Nov 17, 2020 | 151.68 | 152.47 | 150.06 | 151.39 | 547,074 | -0.17(-0.11%) |
Nov 16, 2020 | 155.53 | 156.06 | 150.34 | 151.56 | 481,165 | -2.34(-1.52%) |
Nov 13, 2020 | 153.51 | 154.85 | 151.36 | 153.89 | 344,486 | +1.55(+1.02%) |
Nov 12, 2020 | 153.48 | 154.38 | 151.14 | 152.34 | 320,255 | -1.17(-0.76%) |
Nov 11, 2020 | 153.63 | 155.15 | 152.13 | 153.51 | 447,038 | +0.53(+0.35%) |
Nov 10, 2020 | 151.38 | 153.18 | 150.31 | 152.98 | 821,889 | +1.61(+1.06%) |
Nov 09, 2020 | 152.54 | 158.13 | 151.26 | 151.37 | 738,766 | +1.59(+1.06%) |
Nov 06, 2020 | 148.86 | 152.13 | 147.26 | 149.78 | 582,362 | +3.34(+2.28%) |
Nov 05, 2020 | 160.22 | 160.22 | 145.15 | 146.44 | 1,193,427 | -8.35(-5.39%) |
Nov 04, 2020 | 150.70 | 155.80 | 150.25 | 154.79 | 707,787 | +5.98(+4.02%) |
Nov 03, 2020 | 146.08 | 149.80 | 146.08 | 148.81 | 430,691 | +4.17(+2.89%) |
Nov 02, 2020 | 143.54 | 145.37 | 142.28 | 144.64 | 525,255 | +3.36(+2.37%) |
Oct 30, 2020 | 141.32 | 143.20 | 139.80 | 141.28 | 475,439 | -1.03(-0.72%) |
Oct 29, 2020 | 142.36 | 143.89 | 141.19 | 142.31 | 520,889 | -0.23(-0.16%) |
Oct 28, 2020 | 143.03 | 144.17 | 141.08 | 142.54 | 612,933 | -1.57(-1.09%) |
Oct 27, 2020 | 147.48 | 148.38 | 144.08 | 144.12 | 355,684 | -2.76(-1.88%) |
Oct 26, 2020 | 149.59 | 149.59 | 145.31 | 146.88 | 350,568 | -3.99(-2.65%) |
Oct 23, 2020 | 150.40 | 151.53 | 149.71 | 150.87 | 292,650 | +0.48(+0.32%) |
Oct 22, 2020 | 151.58 | 151.67 | 149.70 | 150.40 | 389,323 | -1.12(-0.74%) |
Oct 21, 2020 | 152.04 | 153.28 | 151.48 | 151.52 | 297,377 | -0.25(-0.16%) |
Oct 20, 2020 | 150.59 | 153.67 | 150.59 | 151.77 | 281,946 | +1.12(+0.75%) |
Oct 19, 2020 | 155.19 | 155.57 | 150.28 | 150.64 | 328,099 | -3.99(-2.58%) |
Oct 16, 2020 | 153.55 | 156.05 | 153.55 | 154.64 | 303,982 | -0.05(-0.03%) |
Oct 15, 2020 | 150.41 | 154.89 | 150.27 | 154.68 | 351,319 | +1.31(+0.86%) |
Oct 14, 2020 | 155.57 | 155.59 | 152.74 | 153.37 | 380,082 | -0.93(-0.60%) |
Oct 13, 2020 | 156.86 | 158.41 | 154.04 | 154.30 | 496,056 | -2.67(-1.70%) |
Oct 12, 2020 | 158.17 | 158.17 | 155.88 | 156.97 | 535,494 | +0.21(+0.13%) |
Oct 09, 2020 | 156.88 | 157.99 | 156.29 | 156.76 | 546,057 | +0.16(+0.10%) |
Oct 08, 2020 | 157.63 | 158.67 | 155.47 | 156.60 | 317,477 | -0.12(-0.07%) |
Oct 07, 2020 | 155.34 | 157.25 | 154.94 | 156.71 | 356,486 | +2.27(+1.47%) |
Oct 06, 2020 | 155.34 | 157.51 | 154.24 | 154.44 | 363,640 | -0.03(-0.02%) |
Oct 05, 2020 | 155.57 | 155.83 | 153.70 | 154.47 | 400,083 | +0.50(+0.33%) |
Oct 02, 2020 | 154.01 | 155.42 | 153.24 | 153.97 | 372,292 | -1.89(-1.21%) |