Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 193.51 | 193.99 | 190.21 | 190.94 | 712,958 | -1.93(-1.00%) |
Sep 29, 2021 | 191.44 | 193.61 | 190.36 | 192.87 | 916,790 | +2.51(+1.32%) |
Sep 28, 2021 | 197.35 | 198.10 | 189.97 | 190.35 | 891,582 | -7.44(-3.76%) |
Sep 27, 2021 | 197.59 | 200.05 | 196.72 | 197.80 | 785,372 | +2.18(+1.11%) |
Sep 24, 2021 | 193.88 | 196.00 | 193.22 | 195.62 | 1,003,121 | +1.75(+0.90%) |
Sep 23, 2021 | 192.85 | 194.93 | 191.58 | 193.87 | 1,484,279 | +3.17(+1.66%) |
Sep 22, 2021 | 191.68 | 192.95 | 190.59 | 190.70 | 1,123,404 | +0.39(+0.20%) |
Sep 21, 2021 | 192.25 | 192.69 | 189.50 | 190.31 | 701,941 | -0.58(-0.30%) |
Sep 20, 2021 | 193.23 | 194.65 | 188.83 | 190.89 | 846,286 | -7.14(-3.60%) |
Sep 17, 2021 | 199.72 | 201.93 | 197.50 | 198.03 | 1,104,082 | -0.87(-0.44%) |
Sep 16, 2021 | 199.85 | 200.87 | 197.22 | 198.90 | 390,447 | +0.35(+0.17%) |
Sep 15, 2021 | 198.06 | 199.68 | 197.24 | 198.55 | 452,838 | +0.93(+0.47%) |
Sep 14, 2021 | 199.49 | 200.32 | 196.62 | 197.62 | 489,706 | -1.88(-0.94%) |
Sep 13, 2021 | 198.06 | 200.00 | 196.51 | 199.50 | 592,764 | +3.94(+2.01%) |
Sep 10, 2021 | 197.06 | 197.67 | 195.51 | 195.56 | 600,917 | +0.08(+0.04%) |
Sep 09, 2021 | 195.98 | 198.06 | 195.28 | 195.48 | 501,778 | -0.19(-0.10%) |
Sep 08, 2021 | 195.92 | 196.15 | 193.83 | 195.67 | 340,599 | -1.09(-0.55%) |
Sep 07, 2021 | 199.89 | 200.82 | 196.75 | 196.76 | 449,449 | -3.34(-1.67%) |
Sep 03, 2021 | 199.86 | 201.41 | 199.26 | 200.09 | 408,827 | +0.38(+0.19%) |
Sep 02, 2021 | 197.66 | 200.82 | 196.64 | 199.72 | 408,548 | +3.00(+1.53%) |
Sep 01, 2021 | 197.06 | 197.82 | 194.76 | 196.72 | 414,705 | -0.22(-0.11%) |
Aug 31, 2021 | 196.32 | 197.60 | 195.74 | 196.94 | 525,347 | +0.74(+0.38%) |
Aug 30, 2021 | 200.94 | 200.96 | 196.18 | 196.19 | 422,453 | -4.68(-2.33%) |
Aug 27, 2021 | 197.00 | 200.96 | 196.93 | 200.88 | 593,375 | +4.49(+2.29%) |
Aug 26, 2021 | 199.13 | 199.13 | 196.04 | 196.38 | 359,403 | -1.96(-0.99%) |
Aug 25, 2021 | 196.30 | 199.06 | 195.62 | 198.34 | 554,264 | +2.90(+1.48%) |
Aug 24, 2021 | 194.12 | 196.06 | 194.12 | 195.44 | 411,466 | +2.15(+1.11%) |
Aug 23, 2021 | 193.93 | 194.63 | 192.66 | 193.29 | 344,185 | +0.65(+0.34%) |
Aug 20, 2021 | 192.20 | 192.85 | 189.10 | 192.64 | 490,120 | +0.14(+0.07%) |
Aug 19, 2021 | 191.32 | 193.78 | 190.47 | 192.50 | 676,542 | -0.47(-0.24%) |
Aug 18, 2021 | 194.18 | 196.80 | 192.81 | 192.97 | 609,786 | -2.44(-1.25%) |
Aug 17, 2021 | 197.51 | 198.40 | 193.04 | 195.40 | 641,193 | -3.66(-1.84%) |
Aug 16, 2021 | 195.75 | 199.07 | 193.05 | 199.06 | 664,644 | +2.22(+1.13%) |
Aug 13, 2021 | 197.85 | 198.52 | 195.60 | 196.85 | 310,683 | -1.30(-0.65%) |
Aug 12, 2021 | 200.83 | 202.15 | 198.08 | 198.14 | 425,529 | -2.93(-1.46%) |
Aug 11, 2021 | 196.79 | 201.28 | 195.31 | 201.07 | 1,039,651 | +5.81(+2.98%) |
Aug 10, 2021 | 195.46 | 197.33 | 194.69 | 195.26 | 1,854,384 | -5.45(-2.72%) |
Aug 09, 2021 | 200.94 | 202.16 | 199.47 | 200.72 | 707,060 | -0.98(-0.49%) |
Aug 06, 2021 | 199.44 | 202.62 | 198.46 | 201.70 | 459,052 | +4.54(+2.30%) |
Aug 05, 2021 | 194.27 | 197.23 | 194.03 | 197.15 | 342,101 | +3.41(+1.76%) |
Aug 04, 2021 | 193.00 | 195.57 | 191.55 | 193.75 | 448,866 | -0.59(-0.30%) |
Aug 03, 2021 | 193.27 | 194.91 | 189.80 | 194.33 | 357,310 | +2.21(+1.15%) |
Aug 02, 2021 | 193.58 | 196.32 | 191.27 | 192.12 | 522,022 | -0.93(-0.48%) |
Jul 30, 2021 | 195.73 | 197.48 | 192.51 | 193.06 | 573,157 | -3.45(-1.76%) |
Jul 29, 2021 | 196.69 | 198.45 | 195.02 | 196.51 | 520,204 | +0.88(+0.45%) |
Jul 28, 2021 | 193.24 | 196.99 | 192.43 | 195.63 | 532,061 | +2.82(+1.46%) |
Jul 27, 2021 | 192.21 | 194.72 | 191.60 | 192.81 | 593,694 | -0.93(-0.48%) |
Jul 26, 2021 | 194.88 | 196.26 | 191.94 | 193.74 | 385,338 | -0.99(-0.51%) |
Jul 23, 2021 | 193.81 | 195.20 | 192.77 | 194.73 | 429,925 | +2.33(+1.21%) |
Jul 22, 2021 | 194.39 | 194.99 | 191.07 | 192.39 | 420,344 | -1.50(-0.78%) |
Jul 21, 2021 | 192.39 | 194.55 | 191.24 | 193.90 | 741,559 | +2.59(+1.35%) |
Jul 20, 2021 | 185.69 | 194.26 | 185.69 | 191.31 | 793,448 | +4.90(+2.63%) |
Jul 19, 2021 | 189.78 | 190.60 | 185.08 | 186.40 | 909,108 | -6.94(-3.59%) |
Jul 16, 2021 | 198.09 | 198.09 | 191.93 | 193.34 | 961,647 | -4.24(-2.15%) |
Jul 15, 2021 | 193.21 | 197.76 | 193.06 | 197.58 | 979,687 | +2.66(+1.36%) |
Jul 14, 2021 | 194.82 | 199.81 | 192.83 | 194.92 | 893,511 | +0.19(+0.10%) |
Jul 13, 2021 | 193.29 | 197.47 | 191.98 | 194.74 | 1,193,687 | -0.05(-0.03%) |
Jul 12, 2021 | 190.73 | 195.87 | 190.07 | 194.79 | 817,592 | +2.47(+1.29%) |
Jul 09, 2021 | 187.61 | 192.75 | 186.78 | 192.31 | 856,870 | +7.95(+4.31%) |
Jul 08, 2021 | 184.85 | 186.04 | 182.21 | 184.36 | 934,203 | -3.09(-1.65%) |
Jul 07, 2021 | 186.00 | 189.02 | 185.67 | 187.46 | 649,567 | +0.31(+0.16%) |
Jul 06, 2021 | 187.25 | 188.42 | 185.19 | 187.15 | 642,833 | -1.27(-0.67%) |
Jul 02, 2021 | 187.49 | 189.20 | 186.11 | 188.42 | 535,373 | +0.78(+0.42%) |
Jul 01, 2021 | 185.91 | 187.70 | 184.68 | 187.64 | 563,341 | +2.56(+1.38%) |
Jun 30, 2021 | 183.52 | 185.73 | 183.38 | 185.08 | 664,782 | +1.20(+0.65%) |
Jun 29, 2021 | 185.90 | 187.17 | 183.19 | 183.88 | 629,908 | -0.70(-0.38%) |
Jun 28, 2021 | 185.81 | 185.81 | 182.40 | 184.58 | 834,528 | -1.96(-1.05%) |
Jun 25, 2021 | 184.65 | 187.47 | 183.46 | 186.54 | 617,517 | +3.42(+1.87%) |
Jun 24, 2021 | 182.44 | 183.75 | 181.15 | 183.12 | 1,150,981 | +0.68(+0.37%) |
Jun 23, 2021 | 182.91 | 183.91 | 181.10 | 182.44 | 506,095 | +0.55(+0.30%) |
Jun 22, 2021 | 181.54 | 183.03 | 179.77 | 181.88 | 911,728 | +0.34(+0.19%) |
Jun 21, 2021 | 178.32 | 182.17 | 177.75 | 181.55 | 788,204 | +5.19(+2.94%) |
Jun 18, 2021 | 176.58 | 178.18 | 175.44 | 176.35 | 1,524,938 | -3.01(-1.68%) |
Jun 17, 2021 | 185.85 | 185.91 | 178.32 | 179.36 | 985,116 | -5.16(-2.80%) |
Jun 16, 2021 | 184.03 | 185.51 | 181.30 | 184.52 | 1,044,405 | -0.70(-0.38%) |
Jun 15, 2021 | 184.32 | 185.49 | 182.22 | 185.22 | 670,748 | +1.13(+0.61%) |
Jun 14, 2021 | 188.13 | 188.38 | 182.69 | 184.10 | 1,122,998 | -4.54(-2.41%) |
Jun 11, 2021 | 190.03 | 190.91 | 188.01 | 188.63 | 651,028 | -1.15(-0.60%) |
Jun 10, 2021 | 194.57 | 195.17 | 189.77 | 189.78 | 589,708 | -2.69(-1.40%) |
Jun 09, 2021 | 191.28 | 193.07 | 190.69 | 192.47 | 515,072 | -0.38(-0.19%) |
Jun 08, 2021 | 191.20 | 193.59 | 189.95 | 192.85 | 444,120 | +0.54(+0.28%) |
Jun 07, 2021 | 193.13 | 193.36 | 191.63 | 192.30 | 350,023 | -0.53(-0.28%) |
Jun 04, 2021 | 191.74 | 193.10 | 190.86 | 192.84 | 321,136 | +0.89(+0.46%) |
Jun 03, 2021 | 190.44 | 193.19 | 190.43 | 191.95 | 506,358 | +1.22(+0.64%) |
Jun 02, 2021 | 191.61 | 191.61 | 189.20 | 190.73 | 462,600 | +1.30(+0.68%) |
Jun 01, 2021 | 192.34 | 192.34 | 188.60 | 189.44 | 631,499 | +0.14(+0.07%) |
May 28, 2021 | 190.11 | 190.60 | 187.78 | 189.30 | 478,195 | -0.22(-0.11%) |
May 27, 2021 | 188.60 | 190.01 | 188.25 | 189.51 | 504,737 | +3.09(+1.66%) |
May 26, 2021 | 187.59 | 187.59 | 185.33 | 186.42 | 405,664 | +0.26(+0.14%) |
May 25, 2021 | 188.58 | 189.90 | 185.77 | 186.16 | 522,591 | -2.17(-1.15%) |
May 24, 2021 | 188.03 | 189.28 | 186.64 | 188.33 | 469,617 | +0.78(+0.42%) |
May 21, 2021 | 185.40 | 188.71 | 185.04 | 187.55 | 551,334 | +2.99(+1.62%) |
May 20, 2021 | 184.20 | 185.49 | 181.60 | 184.56 | 391,772 | +0.88(+0.48%) |
May 19, 2021 | 183.88 | 183.88 | 180.29 | 183.68 | 811,473 | -1.29(-0.70%) |
May 18, 2021 | 187.95 | 189.34 | 184.91 | 184.97 | 397,065 | -2.98(-1.58%) |
May 17, 2021 | 185.37 | 188.32 | 185.13 | 187.94 | 403,239 | +1.29(+0.69%) |
May 14, 2021 | 185.57 | 187.96 | 185.12 | 186.66 | 644,940 | +1.20(+0.65%) |
May 13, 2021 | 179.72 | 186.52 | 179.72 | 185.46 | 568,948 | +4.48(+2.47%) |
May 12, 2021 | 187.36 | 187.37 | 180.88 | 180.98 | 680,209 | -3.25(-1.77%) |
May 11, 2021 | 185.03 | 188.05 | 183.11 | 184.24 | 594,899 | -2.29(-1.23%) |
May 10, 2021 | 187.11 | 189.61 | 186.44 | 186.53 | 632,995 | +0.76(+0.41%) |
May 07, 2021 | 182.19 | 186.66 | 181.74 | 185.77 | 440,561 | +0.95(+0.51%) |
May 06, 2021 | 184.59 | 185.88 | 183.11 | 184.82 | 552,262 | +0.42(+0.23%) |
May 05, 2021 | 183.15 | 184.81 | 180.46 | 184.40 | 465,937 | +2.33(+1.28%) |
May 04, 2021 | 179.07 | 182.32 | 176.66 | 182.07 | 517,356 | +2.84(+1.58%) |
May 03, 2021 | 182.99 | 183.55 | 179.10 | 179.23 | 470,539 | -1.96(-1.08%) |
Apr 30, 2021 | 182.50 | 183.80 | 180.65 | 181.19 | 777,196 | -2.89(-1.57%) |
Apr 29, 2021 | 182.95 | 185.06 | 182.34 | 184.08 | 590,842 | +3.16(+1.75%) |
Apr 28, 2021 | 180.34 | 182.04 | 179.77 | 180.91 | 526,576 | +1.20(+0.67%) |
Apr 27, 2021 | 179.21 | 180.12 | 177.48 | 179.72 | 498,562 | +0.83(+0.46%) |
Apr 26, 2021 | 178.12 | 180.25 | 177.98 | 178.89 | 510,704 | +1.99(+1.12%) |
Apr 23, 2021 | 170.11 | 178.08 | 170.11 | 176.90 | 830,384 | +6.38(+3.74%) |
Apr 22, 2021 | 172.38 | 173.25 | 170.16 | 170.52 | 722,647 | -2.07(-1.20%) |
Apr 21, 2021 | 169.72 | 172.74 | 169.33 | 172.59 | 726,633 | +2.11(+1.24%) |
Apr 20, 2021 | 172.10 | 173.34 | 169.22 | 170.48 | 802,231 | -2.98(-1.72%) |
Apr 19, 2021 | 177.27 | 178.74 | 173.09 | 173.47 | 647,377 | -3.93(-2.22%) |
Apr 16, 2021 | 175.92 | 178.03 | 175.79 | 177.40 | 855,192 | +2.76(+1.58%) |
Apr 15, 2021 | 170.46 | 174.72 | 168.44 | 174.64 | 1,056,639 | +3.67(+2.15%) |
Apr 14, 2021 | 166.03 | 172.68 | 165.44 | 170.97 | 851,945 | +3.14(+1.87%) |
Apr 13, 2021 | 169.86 | 170.58 | 167.58 | 167.82 | 1,165,070 | -3.15(-1.84%) |
Apr 12, 2021 | 169.86 | 171.88 | 169.71 | 170.98 | 783,983 | +1.30(+0.77%) |
Apr 09, 2021 | 170.01 | 171.40 | 168.96 | 169.67 | 558,213 | +1.56(+0.93%) |
Apr 08, 2021 | 165.96 | 169.40 | 165.36 | 168.11 | 792,676 | +1.19(+0.72%) |
Apr 07, 2021 | 167.77 | 167.77 | 166.06 | 166.92 | 452,886 | -0.03(-0.02%) |
Apr 06, 2021 | 165.91 | 167.61 | 165.37 | 166.95 | 516,558 | +1.55(+0.94%) |
Apr 05, 2021 | 167.32 | 168.24 | 164.36 | 165.40 | 471,349 | -0.46(-0.28%) |
Apr 01, 2021 | 164.14 | 165.90 | 163.50 | 165.86 | 615,827 | +1.18(+0.71%) |
Mar 31, 2021 | 165.82 | 166.80 | 164.41 | 164.69 | 800,039 | -1.30(-0.78%) |
Mar 30, 2021 | 164.86 | 167.78 | 164.76 | 165.99 | 639,559 | +2.14(+1.31%) |
Mar 29, 2021 | 165.17 | 166.63 | 163.05 | 163.84 | 862,195 | -4.14(-2.46%) |
Mar 26, 2021 | 168.03 | 168.43 | 165.96 | 167.98 | 868,557 | +1.85(+1.11%) |
Mar 25, 2021 | 163.63 | 167.10 | 161.36 | 166.14 | 596,566 | +2.72(+1.66%) |
Mar 24, 2021 | 164.73 | 166.62 | 163.34 | 163.42 | 756,186 | +0.61(+0.38%) |
Mar 23, 2021 | 163.29 | 165.65 | 161.85 | 162.81 | 972,150 | -2.08(-1.26%) |
Mar 22, 2021 | 166.36 | 166.36 | 163.45 | 164.89 | 1,020,700 | -1.95(-1.17%) |
Mar 19, 2021 | 166.79 | 168.70 | 164.02 | 166.84 | 2,086,340 | -1.80(-1.07%) |
Mar 18, 2021 | 170.43 | 172.15 | 167.62 | 168.63 | 915,731 | +0.70(+0.42%) |
Mar 17, 2021 | 169.75 | 170.15 | 165.42 | 167.93 | 823,742 | -0.32(-0.19%) |
Mar 16, 2021 | 168.70 | 168.76 | 166.11 | 168.25 | 868,957 | -0.22(-0.13%) |
Mar 15, 2021 | 171.94 | 172.05 | 167.01 | 168.47 | 717,091 | -3.54(-2.06%) |
Mar 12, 2021 | 171.35 | 172.77 | 170.28 | 172.00 | 695,210 | +3.12(+1.85%) |
Mar 11, 2021 | 167.32 | 169.17 | 167.16 | 168.88 | 722,720 | +0.30(+0.18%) |
Mar 10, 2021 | 168.71 | 171.84 | 167.70 | 168.59 | 732,636 | +0.92(+0.55%) |
Mar 09, 2021 | 170.12 | 170.53 | 164.82 | 167.67 | 776,427 | -2.92(-1.71%) |
Mar 08, 2021 | 166.94 | 174.31 | 166.34 | 170.59 | 1,323,131 | +5.56(+3.37%) |
Mar 05, 2021 | 167.89 | 168.21 | 161.31 | 165.03 | 1,276,712 | +0.72(+0.44%) |
Mar 04, 2021 | 162.66 | 166.65 | 161.33 | 164.31 | 1,535,439 | +1.32(+0.81%) |
Mar 03, 2021 | 164.21 | 165.42 | 162.62 | 162.99 | 1,341,503 | -0.46(-0.28%) |
Mar 02, 2021 | 164.34 | 165.73 | 162.96 | 163.45 | 1,970,776 | -6.93(-4.07%) |
Mar 01, 2021 | 165.41 | 171.19 | 163.84 | 170.38 | 878,053 | +7.67(+4.72%) |
Feb 26, 2021 | 169.27 | 170.25 | 162.52 | 162.71 | 1,679,096 | -8.05(-4.71%) |
Feb 25, 2021 | 177.37 | 178.12 | 170.13 | 170.76 | 1,473,678 | -5.26(-2.99%) |
Feb 24, 2021 | 171.68 | 176.25 | 170.73 | 176.02 | 1,284,029 | +5.45(+3.20%) |
Feb 23, 2021 | 169.36 | 171.69 | 167.87 | 170.57 | 1,359,585 | +2.87(+1.71%) |
Feb 22, 2021 | 164.87 | 167.92 | 164.43 | 167.70 | 1,164,136 | +2.82(+1.71%) |
Feb 19, 2021 | 160.31 | 165.38 | 160.09 | 164.87 | 1,638,088 | +5.16(+3.23%) |
Feb 18, 2021 | 160.29 | 162.53 | 159.59 | 159.72 | 830,640 | -1.41(-0.88%) |
Feb 17, 2021 | 160.46 | 162.41 | 159.67 | 161.13 | 1,012,391 | +0.05(+0.03%) |
Feb 16, 2021 | 155.32 | 161.54 | 155.31 | 161.08 | 1,076,426 | +7.62(+4.96%) |
Feb 12, 2021 | 153.47 | 154.19 | 152.46 | 153.47 | 633,243 | +0.38(+0.25%) |
Feb 11, 2021 | 154.40 | 155.45 | 151.66 | 153.08 | 615,203 | -0.77(-0.50%) |
Feb 10, 2021 | 153.85 | 156.40 | 152.58 | 153.85 | 728,539 | +0.47(+0.31%) |
Feb 09, 2021 | 153.95 | 154.82 | 153.19 | 153.38 | 752,495 | -1.03(-0.67%) |
Feb 08, 2021 | 154.89 | 154.89 | 152.43 | 154.40 | 718,087 | +0.54(+0.35%) |
Feb 05, 2021 | 155.15 | 155.93 | 153.84 | 153.86 | 503,536 | -0.41(-0.27%) |
Feb 04, 2021 | 151.23 | 155.07 | 151.23 | 154.28 | 826,677 | +3.42(+2.27%) |
Feb 03, 2021 | 149.75 | 151.57 | 149.06 | 150.86 | 903,877 | +0.60(+0.40%) |
Feb 02, 2021 | 145.90 | 150.49 | 145.51 | 150.26 | 757,379 | +5.80(+4.01%) |
Feb 01, 2021 | 144.79 | 145.14 | 143.16 | 144.46 | 847,420 | +1.26(+0.88%) |
Jan 29, 2021 | 145.50 | 146.31 | 141.82 | 143.19 | 1,128,476 | -2.62(-1.79%) |
Jan 28, 2021 | 146.38 | 148.23 | 145.70 | 145.81 | 1,034,814 | +0.58(+0.40%) |
Jan 27, 2021 | 148.05 | 148.90 | 144.45 | 145.23 | 857,499 | -5.41(-3.59%) |
Jan 26, 2021 | 154.83 | 155.57 | 150.55 | 150.64 | 416,954 | -3.66(-2.37%) |
Jan 25, 2021 | 153.00 | 154.51 | 151.37 | 154.30 | 922,294 | -0.09(-0.06%) |
Jan 22, 2021 | 150.62 | 154.61 | 150.62 | 154.39 | 1,107,550 | +2.44(+1.60%) |
Jan 21, 2021 | 153.53 | 153.60 | 151.35 | 151.95 | 971,664 | -1.51(-0.98%) |
Jan 20, 2021 | 152.75 | 153.67 | 151.58 | 153.46 | 932,931 | +0.58(+0.38%) |
Jan 19, 2021 | 151.86 | 154.01 | 151.22 | 152.88 | 1,580,403 | +1.27(+0.84%) |
Jan 15, 2021 | 153.39 | 154.33 | 149.58 | 151.61 | 1,099,946 | -4.27(-2.74%) |
Jan 14, 2021 | 162.17 | 164.54 | 155.20 | 155.88 | 1,709,156 | -3.17(-1.99%) |
Jan 13, 2021 | 160.44 | 160.61 | 158.44 | 159.04 | 1,953,160 | -2.02(-1.26%) |
Jan 12, 2021 | 161.97 | 162.66 | 159.75 | 161.07 | 1,259,031 | -0.33(-0.20%) |
Jan 11, 2021 | 158.19 | 161.75 | 156.49 | 161.39 | 939,165 | +1.72(+1.07%) |
Jan 08, 2021 | 157.89 | 159.94 | 156.90 | 159.68 | 865,032 | +1.75(+1.11%) |
Jan 07, 2021 | 155.96 | 158.96 | 155.96 | 157.93 | 1,170,512 | +3.92(+2.54%) |
Jan 06, 2021 | 149.92 | 155.12 | 149.59 | 154.01 | 1,673,955 | +7.38(+5.03%) |
Jan 05, 2021 | 144.72 | 147.12 | 143.81 | 146.64 | 854,905 | +1.43(+0.98%) |
Jan 04, 2021 | 145.24 | 145.91 | 142.06 | 145.21 | 1,026,511 | +0.29(+0.20%) |
Dec 31, 2020 | 144.92 | 144.92 | 144.92 | 717,567 | +2.09(+1.46%) | |
Dec 30, 2020 | 140.93 | 143.04 | 140.67 | 142.83 | 717,567 | +2.38(+1.69%) |
Dec 29, 2020 | 140.50 | 141.05 | 139.10 | 140.45 | 662,562 | -0.27(-0.19%) |
Dec 28, 2020 | 140.04 | 141.27 | 138.81 | 140.72 | 694,069 | +2.11(+1.52%) |
Dec 24, 2020 | 138.58 | 138.88 | 137.22 | 138.61 | 188,174 | +0.07(+0.05%) |
Dec 23, 2020 | 135.71 | 138.64 | 135.34 | 138.54 | 634,543 | +3.76(+2.79%) |
Dec 22, 2020 | 134.36 | 135.96 | 133.72 | 134.78 | 866,511 | +0.89(+0.66%) |
Dec 21, 2020 | 134.01 | 134.77 | 131.25 | 133.89 | 985,811 | -0.03(-0.02%) |
Dec 18, 2020 | 136.27 | 136.41 | 133.07 | 133.92 | 1,939,226 | -2.29(-1.68%) |
Dec 17, 2020 | 133.64 | 136.44 | 132.77 | 136.21 | 932,962 | +2.78(+2.08%) |
Dec 16, 2020 | 132.35 | 133.92 | 131.70 | 133.43 | 1,437,167 | +1.11(+0.84%) |
Dec 15, 2020 | 128.75 | 132.37 | 128.51 | 132.32 | 1,031,459 | +4.83(+3.79%) |
Dec 14, 2020 | 129.56 | 129.69 | 127.43 | 127.49 | 781,221 | -0.36(-0.29%) |
Dec 11, 2020 | 127.10 | 128.61 | 126.97 | 127.86 | 654,452 | -0.68(-0.53%) |
Dec 10, 2020 | 126.89 | 128.72 | 126.84 | 128.54 | 791,775 | +0.54(+0.42%) |
Dec 09, 2020 | 128.98 | 129.27 | 127.17 | 128.00 | 732,033 | -0.35(-0.28%) |
Dec 08, 2020 | 127.73 | 128.49 | 127.23 | 128.35 | 759,735 | +0.00(+0.00%) |
Dec 07, 2020 | 127.51 | 128.45 | 126.99 | 128.35 | 1,016,908 | +0.63(+0.49%) |
Dec 04, 2020 | 129.51 | 129.91 | 127.63 | 127.72 | 713,763 | -0.31(-0.25%) |
Dec 03, 2020 | 129.70 | 130.18 | 127.77 | 128.03 | 660,550 | -1.84(-1.42%) |
Dec 02, 2020 | 129.30 | 130.55 | 128.45 | 129.88 | 541,530 | +0.27(+0.21%) |
Dec 01, 2020 | 129.65 | 130.93 | 128.79 | 129.61 | 1,027,279 | +1.82(+1.43%) |
Nov 30, 2020 | 128.14 | 129.07 | 126.99 | 127.79 | 1,026,844 | -0.77(-0.60%) |
Nov 27, 2020 | 131.21 | 131.21 | 128.08 | 128.56 | 815,353 | -2.58(-1.97%) |
Nov 25, 2020 | 132.70 | 132.70 | 129.68 | 131.14 | 698,961 | -1.64(-1.23%) |
Nov 24, 2020 | 131.04 | 132.97 | 130.57 | 132.78 | 1,149,091 | +3.84(+2.98%) |
Nov 23, 2020 | 129.90 | 130.66 | 128.47 | 128.94 | 648,213 | +0.82(+0.64%) |
Nov 20, 2020 | 129.96 | 130.34 | 127.72 | 128.12 | 954,050 | -2.31(-1.77%) |
Nov 19, 2020 | 130.99 | 130.99 | 129.47 | 130.43 | 486,717 | -0.86(-0.65%) |
Nov 18, 2020 | 133.39 | 133.98 | 131.29 | 131.29 | 666,978 | -1.34(-1.01%) |
Nov 17, 2020 | 132.02 | 132.68 | 130.53 | 132.63 | 829,377 | -0.80(-0.60%) |
Nov 16, 2020 | 134.97 | 136.20 | 131.36 | 133.43 | 874,375 | +1.29(+0.98%) |
Nov 13, 2020 | 130.77 | 132.63 | 130.35 | 132.14 | 939,450 | +2.63(+2.03%) |
Nov 12, 2020 | 128.20 | 129.56 | 125.86 | 129.50 | 2,242,634 | -2.16(-1.64%) |
Nov 11, 2020 | 133.69 | 135.10 | 132.53 | 131.66 | 1,320,788 | -1.33(-1.00%) |
Nov 10, 2020 | 135.64 | 136.77 | 132.38 | 133.00 | 1,453,296 | -2.37(-1.75%) |
Nov 09, 2020 | 138.68 | 140.20 | 129.54 | 135.36 | 1,468,323 | +7.37(+5.76%) |
Nov 06, 2020 | 127.74 | 129.39 | 126.97 | 128.00 | 867,364 | +2.02(+1.61%) |
Nov 05, 2020 | 122.13 | 126.55 | 121.75 | 125.97 | 963,804 | +4.39(+3.61%) |
Nov 04, 2020 | 124.23 | 125.61 | 121.33 | 121.58 | 1,560,534 | -5.75(-4.52%) |
Nov 03, 2020 | 128.02 | 129.24 | 126.63 | 127.33 | 986,543 | +1.85(+1.48%) |
Nov 02, 2020 | 125.86 | 126.06 | 124.07 | 125.48 | 877,539 | +1.06(+0.86%) |
Oct 30, 2020 | 123.24 | 125.02 | 122.62 | 124.42 | 910,048 | +0.95(+0.77%) |
Oct 29, 2020 | 121.97 | 124.08 | 121.05 | 123.47 | 732,044 | +1.36(+1.11%) |
Oct 28, 2020 | 121.84 | 123.81 | 121.15 | 122.11 | 663,825 | -1.73(-1.39%) |
Oct 27, 2020 | 126.23 | 126.72 | 123.61 | 123.83 | 833,991 | -2.88(-2.27%) |
Oct 26, 2020 | 127.49 | 127.78 | 125.44 | 126.71 | 670,453 | -2.28(-1.76%) |
Oct 23, 2020 | 129.50 | 129.60 | 127.37 | 128.98 | 813,300 | +0.36(+0.28%) |
Oct 22, 2020 | 126.43 | 128.80 | 125.64 | 128.63 | 737,331 | +2.54(+2.01%) |
Oct 21, 2020 | 125.71 | 127.14 | 125.46 | 126.09 | 1,004,755 | +0.37(+0.30%) |
Oct 20, 2020 | 124.97 | 127.26 | 124.76 | 125.71 | 941,929 | +1.71(+1.38%) |
Oct 19, 2020 | 124.97 | 126.51 | 123.55 | 124.00 | 852,134 | -0.85(-0.68%) |
Oct 16, 2020 | 124.20 | 125.43 | 123.02 | 124.85 | 761,206 | +1.14(+0.92%) |
Oct 15, 2020 | 118.69 | 123.76 | 118.20 | 123.70 | 799,797 | +4.41(+3.70%) |
Oct 14, 2020 | 123.09 | 123.69 | 119.10 | 119.29 | 684,131 | -2.57(-2.11%) |
Oct 13, 2020 | 123.55 | 126.83 | 120.77 | 121.86 | 1,178,559 | -1.83(-1.48%) |
Oct 12, 2020 | 121.75 | 123.89 | 121.61 | 123.69 | 993,079 | +1.86(+1.53%) |
Oct 09, 2020 | 122.30 | 122.90 | 120.23 | 121.83 | 572,021 | -0.04(-0.03%) |
Oct 08, 2020 | 121.20 | 122.02 | 118.48 | 121.87 | 748,811 | +1.01(+0.84%) |
Oct 07, 2020 | 118.17 | 122.01 | 118.06 | 120.86 | 1,206,554 | +3.88(+3.32%) |
Oct 06, 2020 | 117.05 | 119.81 | 116.08 | 116.98 | 1,303,570 | +1.40(+1.21%) |
Oct 05, 2020 | 112.29 | 115.70 | 112.28 | 115.58 | 622,401 | +4.36(+3.92%) |
Oct 02, 2020 | 107.53 | 111.49 | 107.01 | 111.22 | 553,946 | +2.53(+2.33%) |