Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.31 | 153.02 | 149.36 | 149.41 | 7,536,633 | -2.33(-1.54%) |
Sep 29, 2021 | 150.80 | 152.33 | 150.59 | 151.74 | 5,538,441 | +1.12(+0.74%) |
Sep 28, 2021 | 150.89 | 151.64 | 149.66 | 150.62 | 8,225,812 | -0.33(-0.22%) |
Sep 27, 2021 | 151.72 | 152.06 | 150.66 | 150.96 | 6,242,787 | -1.10(-0.72%) |
Sep 24, 2021 | 152.42 | 153.25 | 151.62 | 152.06 | 4,755,695 | -0.46(-0.30%) |
Sep 23, 2021 | 152.09 | 153.36 | 151.86 | 152.52 | 5,077,752 | +0.86(+0.57%) |
Sep 22, 2021 | 152.97 | 153.53 | 151.38 | 151.66 | 6,114,217 | -0.56(-0.36%) |
Sep 21, 2021 | 152.29 | 153.55 | 151.94 | 152.21 | 7,202,272 | +0.67(+0.44%) |
Sep 20, 2021 | 151.24 | 152.81 | 150.03 | 151.55 | 7,859,449 | -0.87(-0.57%) |
Sep 17, 2021 | 152.00 | 152.56 | 151.31 | 152.42 | 14,670,418 | -0.44(-0.28%) |
Sep 16, 2021 | 153.25 | 154.00 | 151.90 | 152.85 | 6,123,976 | -0.19(-0.12%) |
Sep 15, 2021 | 152.65 | 153.54 | 152.01 | 153.04 | 8,576,032 | +0.57(+0.38%) |
Sep 14, 2021 | 153.94 | 154.07 | 152.19 | 152.46 | 5,683,508 | -0.93(-0.60%) |
Sep 13, 2021 | 155.35 | 155.43 | 152.77 | 153.39 | 6,780,779 | -1.08(-0.70%) |
Sep 10, 2021 | 155.93 | 156.43 | 154.38 | 154.47 | 7,260,198 | -1.02(-0.65%) |
Sep 09, 2021 | 158.37 | 158.37 | 155.15 | 155.49 | 7,687,279 | -3.54(-2.23%) |
Sep 08, 2021 | 158.77 | 160.03 | 158.27 | 159.03 | 5,038,957 | -0.39(-0.24%) |
Sep 07, 2021 | 161.30 | 161.93 | 158.82 | 159.42 | 7,414,519 | -2.52(-1.55%) |
Sep 03, 2021 | 161.99 | 162.10 | 160.80 | 161.94 | 4,429,099 | +0.10(+0.06%) |
Sep 02, 2021 | 161.29 | 162.07 | 160.89 | 161.83 | 4,913,117 | +1.10(+0.68%) |
Sep 01, 2021 | 159.96 | 160.73 | 159.18 | 160.73 | 5,758,180 | +0.56(+0.35%) |
Aug 31, 2021 | 160.50 | 161.43 | 159.57 | 160.17 | 7,680,889 | -0.49(-0.30%) |
Aug 30, 2021 | 159.85 | 161.23 | 159.84 | 160.66 | 3,516,116 | +0.67(+0.42%) |
Aug 27, 2021 | 161.23 | 161.23 | 159.82 | 159.98 | 7,616,288 | -0.34(-0.21%) |
Aug 26, 2021 | 160.93 | 161.64 | 160.13 | 160.33 | 5,436,972 | -0.86(-0.53%) |
Aug 25, 2021 | 162.54 | 162.73 | 160.87 | 161.19 | 6,160,866 | -1.07(-0.66%) |
Aug 24, 2021 | 163.74 | 163.94 | 162.16 | 162.26 | 6,198,659 | -2.05(-1.25%) |
Aug 23, 2021 | 165.03 | 165.53 | 164.25 | 164.31 | 6,984,288 | -0.71(-0.43%) |
Aug 20, 2021 | 164.52 | 165.47 | 163.77 | 165.03 | 5,902,925 | +0.80(+0.49%) |
Aug 19, 2021 | 162.43 | 164.92 | 161.93 | 164.23 | 6,105,399 | +1.27(+0.78%) |
Aug 18, 2021 | 165.08 | 165.08 | 162.90 | 162.96 | 7,755,184 | -2.10(-1.27%) |
Aug 17, 2021 | 163.07 | 165.09 | 163.07 | 165.05 | 6,568,977 | +1.50(+0.92%) |
Aug 16, 2021 | 162.37 | 163.60 | 161.82 | 163.55 | 5,200,906 | +1.46(+0.90%) |
Aug 13, 2021 | 161.21 | 162.13 | 161.05 | 162.09 | 6,395,901 | +0.97(+0.60%) |
Aug 12, 2021 | 159.86 | 161.21 | 159.65 | 161.13 | 4,774,941 | +1.29(+0.81%) |
Aug 11, 2021 | 160.25 | 160.46 | 159.62 | 159.84 | 4,589,411 | +0.03(+0.02%) |
Aug 10, 2021 | 159.34 | 160.12 | 158.90 | 159.81 | 4,000,154 | +0.06(+0.03%) |
Aug 09, 2021 | 159.76 | 160.25 | 159.04 | 159.76 | 4,295,424 | +0.55(+0.35%) |
Aug 06, 2021 | 159.97 | 159.97 | 158.60 | 159.20 | 4,981,211 | -0.53(-0.33%) |
Aug 05, 2021 | 159.88 | 159.88 | 158.57 | 159.74 | 4,666,123 | +0.30(+0.19%) |
Aug 04, 2021 | 160.21 | 160.56 | 159.34 | 159.43 | 5,211,486 | -0.95(-0.59%) |
Aug 03, 2021 | 158.85 | 160.48 | 158.59 | 160.38 | 6,558,185 | +1.95(+1.23%) |
Aug 02, 2021 | 158.62 | 158.96 | 157.54 | 158.43 | 4,045,528 | +0.06(+0.04%) |
Jul 30, 2021 | 158.68 | 159.09 | 158.04 | 158.37 | 5,813,755 | +0.02(+0.01%) |
Jul 29, 2021 | 158.86 | 159.42 | 157.34 | 158.35 | 4,581,823 | +0.00(+0.00%) |
Jul 28, 2021 | 158.85 | 159.45 | 158.26 | 158.35 | 6,274,237 | -0.44(-0.28%) |
Jul 27, 2021 | 158.00 | 158.85 | 156.96 | 158.79 | 7,708,314 | +0.73(+0.46%) |
Jul 26, 2021 | 158.02 | 158.31 | 157.14 | 158.06 | 4,876,647 | +0.07(+0.05%) |
Jul 23, 2021 | 157.26 | 158.34 | 156.69 | 157.99 | 5,453,173 | +1.66(+1.06%) |
Jul 22, 2021 | 155.76 | 157.33 | 155.10 | 156.33 | 5,743,306 | +0.45(+0.29%) |
Jul 21, 2021 | 155.70 | 156.06 | 154.03 | 155.88 | 8,248,001 | +0.96(+0.62%) |
Jul 20, 2021 | 153.49 | 157.09 | 153.44 | 154.92 | 10,766,649 | +1.44(+0.94%) |
Jul 19, 2021 | 153.14 | 154.68 | 152.04 | 153.47 | 8,937,787 | -1.12(-0.73%) |
Jul 16, 2021 | 154.82 | 155.51 | 154.46 | 154.60 | 6,344,995 | -0.25(-0.16%) |
Jul 15, 2021 | 155.70 | 156.25 | 154.25 | 154.84 | 7,237,274 | -1.88(-1.20%) |
Jul 14, 2021 | 156.34 | 157.11 | 155.46 | 156.73 | 6,700,146 | +1.06(+0.68%) |
Jul 13, 2021 | 155.40 | 156.12 | 155.12 | 155.67 | 5,101,401 | -0.19(-0.12%) |
Jul 12, 2021 | 156.10 | 157.43 | 155.00 | 155.87 | 8,523,279 | -0.25(-0.16%) |
Jul 09, 2021 | 155.76 | 156.68 | 155.65 | 156.11 | 6,655,772 | +0.62(+0.40%) |
Jul 08, 2021 | 155.43 | 155.85 | 154.12 | 155.50 | 6,258,321 | -0.30(-0.20%) |
Jul 07, 2021 | 154.03 | 155.88 | 154.03 | 155.80 | 6,843,279 | +1.32(+0.86%) |
Jul 06, 2021 | 154.42 | 155.30 | 153.58 | 154.48 | 6,630,619 | -0.93(-0.60%) |
Jul 02, 2021 | 152.68 | 155.70 | 152.33 | 155.41 | 9,851,663 | +2.78(+1.82%) |
Jul 01, 2021 | 151.51 | 152.68 | 151.41 | 152.63 | 6,869,815 | +1.12(+0.74%) |
Jun 30, 2021 | 150.83 | 151.72 | 150.52 | 151.51 | 6,687,433 | +0.65(+0.43%) |
Jun 29, 2021 | 150.83 | 151.41 | 150.28 | 150.85 | 4,077,170 | +0.01(+0.01%) |
Jun 28, 2021 | 151.23 | 151.81 | 150.38 | 150.84 | 6,092,565 | -0.17(-0.12%) |
Jun 25, 2021 | 149.85 | 151.54 | 149.81 | 151.02 | 11,921,442 | +0.77(+0.51%) |
Jun 24, 2021 | 150.16 | 151.01 | 149.72 | 150.25 | 4,946,478 | +0.68(+0.46%) |
Jun 23, 2021 | 150.54 | 150.54 | 149.43 | 149.57 | 4,885,610 | -0.91(-0.61%) |
Jun 22, 2021 | 150.56 | 150.86 | 150.16 | 150.48 | 6,118,929 | -0.20(-0.13%) |
Jun 21, 2021 | 149.69 | 151.06 | 149.22 | 150.68 | 7,168,149 | +1.71(+1.15%) |
Jun 18, 2021 | 150.16 | 151.00 | 148.79 | 148.97 | 14,128,140 | -2.98(-1.96%) |
Jun 17, 2021 | 151.00 | 152.39 | 150.37 | 151.95 | 6,387,913 | +0.73(+0.48%) |
Jun 16, 2021 | 151.56 | 152.44 | 150.35 | 151.22 | 7,598,690 | -0.05(-0.04%) |
Jun 15, 2021 | 151.96 | 152.54 | 151.19 | 151.28 | 5,505,211 | -0.81(-0.53%) |
Jun 14, 2021 | 151.29 | 152.17 | 150.73 | 152.09 | 5,360,404 | +0.38(+0.25%) |
Jun 11, 2021 | 153.65 | 153.66 | 151.03 | 151.71 | 8,035,424 | -1.95(-1.27%) |
Jun 10, 2021 | 152.66 | 154.11 | 152.66 | 153.66 | 7,027,866 | +1.37(+0.90%) |
Jun 09, 2021 | 150.82 | 152.46 | 150.51 | 152.29 | 6,051,692 | +2.02(+1.35%) |
Jun 08, 2021 | 152.00 | 152.35 | 149.05 | 150.26 | 8,423,031 | -1.33(-0.88%) |
Jun 07, 2021 | 152.66 | 152.96 | 151.41 | 151.60 | 5,828,596 | -1.04(-0.68%) |
Jun 04, 2021 | 153.59 | 154.10 | 152.55 | 152.64 | 7,079,182 | -0.06(-0.04%) |
Jun 03, 2021 | 152.56 | 153.72 | 152.39 | 152.70 | 6,316,525 | -0.15(-0.10%) |
Jun 02, 2021 | 152.02 | 153.33 | 151.85 | 152.85 | 7,400,387 | +0.62(+0.40%) |
Jun 01, 2021 | 156.48 | 156.53 | 152.09 | 152.23 | 11,359,621 | -3.42(-2.20%) |
May 28, 2021 | 155.90 | 157.27 | 155.58 | 155.65 | 6,960,106 | +0.40(+0.26%) |
May 27, 2021 | 155.66 | 156.50 | 154.85 | 155.25 | 8,823,026 | -0.24(-0.15%) |
May 26, 2021 | 156.34 | 156.42 | 154.76 | 155.49 | 6,226,809 | -0.93(-0.59%) |
May 25, 2021 | 156.96 | 157.29 | 156.10 | 156.42 | 8,095,143 | -0.43(-0.28%) |
May 24, 2021 | 157.17 | 157.59 | 156.13 | 156.85 | 5,649,126 | +0.60(+0.38%) |
May 21, 2021 | 156.59 | 157.88 | 156.17 | 156.25 | 7,119,911 | -0.10(-0.06%) |
May 20, 2021 | 155.32 | 156.83 | 155.09 | 156.35 | 5,307,037 | +0.91(+0.58%) |
May 19, 2021 | 154.93 | 155.52 | 153.58 | 155.45 | 6,054,678 | -0.34(-0.22%) |
May 18, 2021 | 155.36 | 156.62 | 154.94 | 155.79 | 6,395,986 | +0.06(+0.04%) |
May 17, 2021 | 155.74 | 157.10 | 155.65 | 155.73 | 6,259,592 | +0.16(+0.10%) |
May 14, 2021 | 156.73 | 156.85 | 155.53 | 155.58 | 6,343,433 | +0.24(+0.15%) |
May 13, 2021 | 152.60 | 156.01 | 152.60 | 155.34 | 8,773,503 | +1.61(+1.05%) |
May 12, 2021 | 154.04 | 155.19 | 153.50 | 153.73 | 7,394,095 | -0.62(-0.40%) |
May 11, 2021 | 155.93 | 156.17 | 153.80 | 154.35 | 8,991,496 | -1.27(-0.82%) |
May 10, 2021 | 155.28 | 156.76 | 154.67 | 155.62 | 9,143,334 | +1.62(+1.05%) |
May 07, 2021 | 153.82 | 154.62 | 153.39 | 154.00 | 5,817,705 | +0.69(+0.45%) |
May 06, 2021 | 152.44 | 153.44 | 151.94 | 153.31 | 6,049,677 | +0.61(+0.40%) |
May 05, 2021 | 153.09 | 153.91 | 152.44 | 152.70 | 8,528,869 | -0.64(-0.42%) |
May 04, 2021 | 150.65 | 153.41 | 150.50 | 153.34 | 11,137,450 | +2.34(+1.55%) |
May 03, 2021 | 149.53 | 151.10 | 149.09 | 151.00 | 7,214,868 | +2.27(+1.52%) |
Apr 30, 2021 | 150.03 | 150.19 | 148.54 | 148.73 | 9,933,592 | -1.34(-0.90%) |
Apr 29, 2021 | 147.97 | 150.13 | 147.89 | 150.07 | 6,996,036 | +2.03(+1.37%) |
Apr 28, 2021 | 148.85 | 149.16 | 147.74 | 148.04 | 8,148,967 | -1.10(-0.74%) |
Apr 27, 2021 | 149.67 | 149.81 | 148.49 | 149.14 | 6,861,815 | -0.86(-0.57%) |
Apr 26, 2021 | 151.00 | 151.18 | 149.67 | 150.00 | 6,594,638 | -1.28(-0.85%) |
Apr 23, 2021 | 150.38 | 151.77 | 149.89 | 151.28 | 6,601,096 | +0.31(+0.21%) |
Apr 22, 2021 | 151.57 | 151.97 | 150.46 | 150.97 | 8,007,116 | -1.29(-0.85%) |
Apr 21, 2021 | 152.06 | 152.55 | 151.07 | 152.26 | 6,929,104 | +0.10(+0.07%) |
Apr 20, 2021 | 147.15 | 153.35 | 147.15 | 152.16 | 15,371,694 | +3.46(+2.33%) |
Apr 19, 2021 | 148.52 | 149.08 | 147.00 | 148.69 | 9,138,303 | +0.41(+0.28%) |
Apr 16, 2021 | 147.46 | 148.53 | 146.75 | 148.28 | 9,901,206 | +1.69(+1.15%) |
Apr 15, 2021 | 146.89 | 148.42 | 146.44 | 146.59 | 8,232,630 | +0.43(+0.29%) |
Apr 14, 2021 | 144.25 | 146.34 | 143.99 | 146.16 | 8,442,444 | +0.40(+0.28%) |
Apr 13, 2021 | 143.37 | 146.17 | 143.06 | 145.76 | 20,154,972 | -1.97(-1.34%) |
Apr 12, 2021 | 147.23 | 148.14 | 146.55 | 147.73 | 5,495,684 | +0.36(+0.24%) |
Apr 09, 2021 | 148.17 | 148.91 | 146.03 | 147.38 | 9,210,702 | -1.57(-1.06%) |
Apr 08, 2021 | 149.89 | 149.99 | 148.84 | 148.95 | 5,512,250 | -0.59(-0.39%) |
Apr 07, 2021 | 149.48 | 150.15 | 149.27 | 149.53 | 5,039,925 | +0.20(+0.14%) |
Apr 06, 2021 | 149.96 | 150.37 | 148.98 | 149.33 | 5,551,275 | -0.04(-0.02%) |
Apr 05, 2021 | 149.56 | 150.58 | 148.67 | 149.37 | 8,081,357 | +0.55(+0.37%) |
Apr 01, 2021 | 148.61 | 149.75 | 148.30 | 148.82 | 7,910,220 | -1.39(-0.92%) |
Mar 31, 2021 | 150.77 | 151.16 | 149.62 | 150.21 | 9,057,087 | -0.60(-0.40%) |
Mar 30, 2021 | 150.82 | 151.41 | 150.10 | 150.81 | 7,916,760 | -0.94(-0.62%) |
Mar 29, 2021 | 149.74 | 152.66 | 149.55 | 151.75 | 9,336,741 | +1.01(+0.67%) |
Mar 26, 2021 | 148.15 | 150.90 | 147.50 | 150.74 | 8,336,383 | +2.71(+1.83%) |
Mar 25, 2021 | 148.47 | 148.47 | 146.82 | 148.04 | 6,859,510 | +0.06(+0.04%) |
Mar 24, 2021 | 146.33 | 148.50 | 146.07 | 147.98 | 6,968,884 | +1.43(+0.97%) |
Mar 23, 2021 | 146.43 | 147.33 | 145.21 | 146.56 | 7,853,272 | -0.14(-0.09%) |
Mar 22, 2021 | 144.69 | 146.83 | 144.41 | 146.69 | 8,253,861 | +0.42(+0.29%) |
Mar 19, 2021 | 146.87 | 147.61 | 145.75 | 146.27 | 16,293,214 | -0.39(-0.27%) |
Mar 18, 2021 | 146.43 | 147.60 | 146.20 | 146.66 | 5,253,579 | -0.27(-0.19%) |
Mar 17, 2021 | 146.99 | 147.82 | 145.81 | 146.94 | 6,565,680 | -0.55(-0.37%) |
Mar 16, 2021 | 146.66 | 147.77 | 146.45 | 147.49 | 6,968,424 | +0.87(+0.59%) |
Mar 15, 2021 | 146.01 | 146.84 | 144.86 | 146.62 | 6,044,972 | +0.75(+0.51%) |
Mar 12, 2021 | 145.58 | 146.52 | 145.50 | 145.87 | 5,990,134 | +0.42(+0.29%) |
Mar 11, 2021 | 145.81 | 146.81 | 145.25 | 145.45 | 6,894,030 | -0.01(-0.01%) |
Mar 10, 2021 | 144.98 | 146.14 | 143.82 | 145.46 | 7,257,039 | +1.32(+0.92%) |
Mar 09, 2021 | 143.39 | 146.92 | 143.39 | 144.13 | 8,152,049 | +0.27(+0.19%) |
Mar 08, 2021 | 143.49 | 145.62 | 142.56 | 143.86 | 7,160,202 | +1.19(+0.83%) |
Mar 05, 2021 | 140.73 | 143.21 | 139.96 | 142.67 | 9,115,841 | +2.77(+1.98%) |
Mar 04, 2021 | 142.57 | 142.67 | 138.44 | 139.90 | 12,047,245 | -2.88(-2.02%) |
Mar 03, 2021 | 144.64 | 145.23 | 142.63 | 142.78 | 9,288,920 | -2.56(-1.76%) |
Mar 02, 2021 | 146.03 | 146.95 | 144.96 | 145.34 | 8,321,680 | -0.28(-0.19%) |
Mar 01, 2021 | 147.56 | 147.63 | 145.40 | 145.61 | 11,530,588 | +0.79(+0.54%) |
Feb 26, 2021 | 148.06 | 148.44 | 144.38 | 144.83 | 15,774,597 | -3.93(-2.64%) |
Feb 25, 2021 | 149.10 | 149.62 | 148.05 | 148.76 | 10,623,982 | +0.16(+0.10%) |
Feb 24, 2021 | 148.43 | 150.25 | 147.08 | 148.60 | 11,229,863 | +1.97(+1.34%) |
Feb 23, 2021 | 147.39 | 149.15 | 146.60 | 146.64 | 7,703,591 | -1.31(-0.88%) |
Feb 22, 2021 | 147.94 | 148.56 | 146.50 | 147.94 | 7,048,950 | -0.09(-0.06%) |
Feb 19, 2021 | 150.41 | 150.74 | 147.97 | 148.04 | 9,017,671 | -2.51(-1.67%) |
Feb 18, 2021 | 149.83 | 150.92 | 149.24 | 150.54 | 5,713,040 | +0.07(+0.05%) |
Feb 17, 2021 | 149.84 | 150.86 | 149.29 | 150.47 | 7,352,440 | +0.54(+0.36%) |
Feb 16, 2021 | 151.31 | 151.73 | 149.54 | 149.93 | 6,223,909 | -1.37(-0.91%) |
Feb 12, 2021 | 149.32 | 151.55 | 148.96 | 151.31 | 4,858,497 | +0.47(+0.31%) |
Feb 11, 2021 | 151.69 | 152.03 | 150.41 | 150.83 | 5,359,750 | -0.68(-0.45%) |
Feb 10, 2021 | 152.50 | 152.54 | 150.51 | 151.51 | 6,515,808 | +0.49(+0.32%) |
Feb 09, 2021 | 150.05 | 151.31 | 149.84 | 151.02 | 6,098,795 | +1.23(+0.82%) |
Feb 08, 2021 | 149.90 | 150.71 | 148.85 | 149.80 | 6,635,763 | +0.43(+0.29%) |
Feb 05, 2021 | 149.74 | 150.27 | 148.84 | 149.37 | 10,453,862 | +2.24(+1.52%) |
Feb 04, 2021 | 146.24 | 147.23 | 145.11 | 147.14 | 8,320,723 | +1.35(+0.93%) |
Feb 03, 2021 | 146.18 | 146.71 | 144.94 | 145.78 | 9,469,033 | -0.68(-0.46%) |
Feb 02, 2021 | 148.40 | 148.65 | 146.40 | 146.46 | 12,588,722 | -1.33(-0.90%) |
Feb 01, 2021 | 150.15 | 150.15 | 147.69 | 147.79 | 10,970,511 | -0.38(-0.26%) |
Jan 29, 2021 | 149.04 | 150.78 | 145.83 | 148.17 | 24,777,788 | -5.48(-3.56%) |
Jan 28, 2021 | 152.78 | 155.19 | 152.41 | 153.65 | 9,840,481 | +1.16(+0.76%) |
Jan 27, 2021 | 153.61 | 155.25 | 152.10 | 152.49 | 15,632,303 | -2.36(-1.53%) |
Jan 26, 2021 | 154.14 | 157.73 | 153.86 | 154.85 | 15,619,245 | +4.09(+2.71%) |
Jan 25, 2021 | 149.88 | 150.86 | 148.65 | 150.76 | 10,902,867 | +2.21(+1.49%) |
Jan 22, 2021 | 147.47 | 150.01 | 147.03 | 148.55 | 8,958,440 | +1.65(+1.13%) |
Jan 21, 2021 | 146.53 | 147.58 | 145.38 | 146.90 | 7,505,989 | -0.59(-0.40%) |
Jan 20, 2021 | 148.24 | 149.09 | 146.96 | 147.49 | 7,528,285 | -0.36(-0.25%) |
Jan 19, 2021 | 147.15 | 148.09 | 146.33 | 147.85 | 9,969,316 | +2.25(+1.55%) |
Jan 15, 2021 | 145.60 | 146.61 | 144.52 | 145.60 | 8,401,138 | -0.32(-0.22%) |
Jan 14, 2021 | 145.74 | 147.10 | 144.97 | 145.92 | 11,035,685 | +2.51(+1.75%) |
Jan 13, 2021 | 143.72 | 143.93 | 142.38 | 143.41 | 7,263,596 | -0.22(-0.15%) |
Jan 12, 2021 | 144.56 | 145.02 | 142.90 | 143.63 | 7,597,327 | -1.13(-0.78%) |
Jan 11, 2021 | 145.84 | 146.53 | 144.21 | 144.76 | 7,779,533 | -0.61(-0.42%) |
Jan 08, 2021 | 145.79 | 146.33 | 145.22 | 145.37 | 9,059,617 | -0.30(-0.21%) |
Jan 07, 2021 | 144.42 | 146.26 | 143.83 | 145.66 | 8,526,845 | +0.49(+0.34%) |
Jan 06, 2021 | 142.82 | 145.54 | 142.35 | 145.17 | 9,059,094 | +1.35(+0.94%) |
Jan 05, 2021 | 141.92 | 144.20 | 140.85 | 143.82 | 10,567,905 | +1.67(+1.18%) |
Jan 04, 2021 | 142.82 | 142.95 | 140.00 | 142.15 | 12,952,295 | -0.80(-0.56%) |
Dec 31, 2020 | 142.95 | 142.95 | 142.95 | 5,958,646 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.55 | 142.04 | 140.42 | 141.74 | 5,958,646 | +1.74(+1.24%) |
Dec 29, 2020 | 139.98 | 140.72 | 139.70 | 140.01 | 5,737,548 | +0.86(+0.62%) |
Dec 28, 2020 | 139.26 | 139.76 | 138.34 | 139.14 | 4,243,159 | +0.65(+0.47%) |
Dec 24, 2020 | 137.93 | 139.01 | 137.90 | 138.49 | 2,328,401 | +0.48(+0.35%) |
Dec 23, 2020 | 138.79 | 139.52 | 137.97 | 138.01 | 5,070,813 | -0.71(-0.51%) |
Dec 22, 2020 | 138.43 | 139.79 | 137.94 | 138.72 | 5,173,942 | -0.27(-0.20%) |
Dec 21, 2020 | 138.07 | 139.34 | 136.29 | 138.99 | 8,685,074 | -1.35(-0.96%) |
Dec 18, 2020 | 139.56 | 140.88 | 137.76 | 140.34 | 18,867,222 | +0.81(+0.58%) |
Dec 17, 2020 | 136.33 | 139.77 | 136.21 | 139.53 | 10,920,163 | +3.59(+2.64%) |
Dec 16, 2020 | 136.43 | 137.08 | 135.84 | 135.95 | 9,340,881 | -0.82(-0.60%) |
Dec 15, 2020 | 136.25 | 136.93 | 135.82 | 136.76 | 8,381,183 | +1.36(+1.01%) |
Dec 14, 2020 | 139.20 | 139.41 | 135.33 | 135.40 | 9,407,397 | -3.52(-2.54%) |
Dec 11, 2020 | 137.64 | 139.34 | 137.36 | 138.93 | 6,576,202 | +0.64(+0.46%) |
Dec 10, 2020 | 138.81 | 138.95 | 137.77 | 138.29 | 8,137,589 | -0.77(-0.56%) |
Dec 09, 2020 | 138.82 | 139.43 | 137.84 | 139.06 | 9,284,338 | +1.41(+1.02%) |
Dec 08, 2020 | 136.25 | 138.19 | 135.84 | 137.65 | 9,178,374 | +2.34(+1.73%) |
Dec 07, 2020 | 135.66 | 136.16 | 134.89 | 135.31 | 7,301,890 | -1.18(-0.87%) |
Dec 04, 2020 | 136.06 | 136.53 | 135.58 | 136.49 | 7,428,118 | +1.15(+0.85%) |
Dec 03, 2020 | 134.47 | 135.86 | 134.15 | 135.34 | 8,043,614 | +0.78(+0.58%) |
Dec 02, 2020 | 134.29 | 135.98 | 134.16 | 134.56 | 8,524,458 | +0.63(+0.47%) |
Dec 01, 2020 | 132.88 | 135.46 | 132.49 | 133.93 | 10,721,249 | +2.52(+1.91%) |
Nov 30, 2020 | 131.00 | 131.58 | 129.94 | 131.41 | 17,234,414 | +0.62(+0.47%) |
Nov 27, 2020 | 131.25 | 131.39 | 130.09 | 130.80 | 3,367,809 | +0.29(+0.22%) |
Nov 25, 2020 | 130.85 | 130.95 | 129.76 | 130.50 | 8,361,284 | -0.17(-0.13%) |
Nov 24, 2020 | 130.80 | 131.49 | 130.44 | 130.68 | 12,148,866 | +0.00(+0.00%) |
Nov 23, 2020 | 132.62 | 132.62 | 129.92 | 130.68 | 8,044,090 | -1.34(-1.02%) |
Nov 20, 2020 | 132.65 | 133.45 | 131.81 | 132.02 | 7,046,380 | -0.70(-0.53%) |
Nov 19, 2020 | 132.87 | 133.01 | 131.33 | 132.73 | 8,851,567 | -0.21(-0.16%) |
Nov 18, 2020 | 134.29 | 135.09 | 132.93 | 132.93 | 7,383,405 | -1.79(-1.33%) |
Nov 17, 2020 | 135.31 | 135.87 | 134.51 | 134.72 | 8,088,614 | -1.35(-0.99%) |
Nov 16, 2020 | 136.14 | 136.48 | 135.12 | 136.07 | 6,944,521 | +0.86(+0.63%) |
Nov 13, 2020 | 134.49 | 135.68 | 133.87 | 135.22 | 6,536,867 | +1.44(+1.08%) |
Nov 12, 2020 | 133.15 | 134.09 | 132.37 | 133.77 | 5,222,352 | +0.45(+0.34%) |
Nov 11, 2020 | 134.56 | 134.58 | 132.47 | 133.32 | 7,072,663 | -0.43(-0.32%) |
Nov 10, 2020 | 132.82 | 134.18 | 131.93 | 133.75 | 8,187,500 | +1.98(+1.51%) |
Nov 09, 2020 | 133.89 | 134.40 | 130.72 | 131.77 | 13,680,776 | +3.46(+2.69%) |
Nov 06, 2020 | 126.65 | 129.16 | 125.97 | 128.31 | 6,587,863 | +2.25(+1.78%) |
Nov 05, 2020 | 126.78 | 127.94 | 125.62 | 126.07 | 8,883,517 | +0.33(+0.26%) |
Nov 04, 2020 | 125.83 | 128.58 | 125.11 | 125.74 | 11,375,516 | +0.81(+0.65%) |
Nov 03, 2020 | 126.30 | 127.15 | 124.28 | 124.93 | 7,049,423 | -0.17(-0.14%) |
Nov 02, 2020 | 125.36 | 125.39 | 124.02 | 125.10 | 7,854,262 | +1.43(+1.15%) |
Oct 30, 2020 | 123.29 | 124.07 | 120.56 | 123.68 | 8,164,516 | -0.07(-0.06%) |
Oct 29, 2020 | 124.48 | 125.11 | 122.72 | 123.75 | 7,986,516 | -1.05(-0.85%) |
Oct 28, 2020 | 127.58 | 128.07 | 124.64 | 124.81 | 9,339,651 | -4.32(-3.35%) |
Oct 27, 2020 | 129.66 | 130.16 | 128.92 | 129.13 | 5,416,256 | -0.74(-0.57%) |
Oct 26, 2020 | 130.28 | 130.59 | 128.77 | 129.87 | 7,681,642 | -1.15(-0.87%) |
Oct 23, 2020 | 131.59 | 133.02 | 130.21 | 131.01 | 4,605,462 | +0.14(+0.11%) |
Oct 22, 2020 | 130.04 | 131.42 | 129.75 | 130.87 | 5,853,428 | +1.04(+0.80%) |
Oct 21, 2020 | 130.00 | 131.10 | 129.81 | 129.83 | 5,786,706 | -0.56(-0.43%) |
Oct 20, 2020 | 130.49 | 131.47 | 130.00 | 130.39 | 5,904,133 | +0.21(+0.16%) |
Oct 19, 2020 | 133.98 | 134.31 | 130.01 | 130.18 | 8,036,969 | -3.41(-2.55%) |
Oct 16, 2020 | 133.14 | 134.19 | 132.61 | 133.59 | 6,760,694 | +0.82(+0.62%) |
Oct 15, 2020 | 133.03 | 133.41 | 132.00 | 132.77 | 6,628,256 | -0.82(-0.61%) |
Oct 14, 2020 | 134.24 | 134.43 | 132.95 | 133.59 | 8,543,842 | -0.23(-0.17%) |
Oct 13, 2020 | 134.40 | 135.41 | 133.29 | 133.83 | 12,255,045 | -3.14(-2.29%) |
Oct 12, 2020 | 136.75 | 138.14 | 136.23 | 136.97 | 8,053,566 | +0.78(+0.58%) |
Oct 09, 2020 | 134.99 | 136.64 | 134.81 | 136.18 | 5,602,982 | +1.88(+1.40%) |
Oct 08, 2020 | 133.95 | 135.17 | 133.54 | 134.30 | 4,891,314 | +0.91(+0.68%) |
Oct 07, 2020 | 132.14 | 133.71 | 131.53 | 133.39 | 6,210,710 | +1.46(+1.11%) |
Oct 06, 2020 | 133.75 | 134.05 | 131.58 | 131.93 | 5,672,591 | -1.78(-1.33%) |
Oct 05, 2020 | 132.60 | 133.84 | 132.08 | 133.71 | 5,534,845 | +1.80(+1.36%) |
Oct 02, 2020 | 131.89 | 133.87 | 131.54 | 131.91 | 6,081,343 | -0.97(-0.73%) |