Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 173.21 | 173.21 | 169.66 | 169.18 | 23,219 | -3.49(-2.02%) |
Sep 29, 2021 | 171.26 | 173.48 | 171.26 | 172.67 | 15,867 | +1.89(+1.10%) |
Sep 28, 2021 | 171.85 | 172.40 | 170.25 | 170.78 | 27,367 | -1.68(-0.97%) |
Sep 27, 2021 | 173.31 | 173.39 | 172.44 | 172.46 | 18,616 | -0.34(-0.19%) |
Sep 24, 2021 | 173.01 | 173.29 | 172.59 | 172.79 | 9,460 | -0.20(-0.12%) |
Sep 23, 2021 | 172.51 | 173.72 | 172.43 | 172.99 | 10,285 | +0.87(+0.50%) |
Sep 22, 2021 | 172.74 | 173.26 | 172.13 | 172.13 | 26,030 | +0.41(+0.24%) |
Sep 21, 2021 | 172.51 | 173.78 | 171.52 | 171.72 | 32,268 | -0.51(-0.30%) |
Sep 20, 2021 | 172.59 | 173.12 | 171.01 | 172.23 | 36,225 | -1.51(-0.87%) |
Sep 17, 2021 | 174.34 | 174.47 | 173.35 | 173.74 | 10,890 | -0.54(-0.31%) |
Sep 16, 2021 | 174.48 | 174.88 | 173.33 | 174.28 | 7,571 | -0.21(-0.12%) |
Sep 15, 2021 | 172.98 | 174.87 | 172.98 | 174.49 | 33,971 | +0.84(+0.49%) |
Sep 14, 2021 | 174.50 | 174.78 | 173.27 | 173.64 | 9,290 | -0.78(-0.45%) |
Sep 13, 2021 | 174.39 | 174.53 | 173.60 | 174.42 | 6,093 | +0.54(+0.31%) |
Sep 10, 2021 | 175.25 | 175.41 | 173.88 | 173.88 | 8,944 | -0.76(-0.44%) |
Sep 09, 2021 | 175.09 | 175.40 | 174.62 | 174.63 | 10,110 | -0.16(-0.09%) |
Sep 08, 2021 | 174.64 | 174.79 | 173.80 | 174.79 | 4,349 | +0.28(+0.16%) |
Sep 07, 2021 | 175.26 | 175.26 | 174.32 | 174.51 | 13,400 | -0.72(-0.41%) |
Sep 03, 2021 | 175.54 | 175.57 | 174.78 | 175.24 | 8,442 | -0.34(-0.19%) |
Sep 02, 2021 | 176.11 | 176.11 | 175.29 | 175.57 | 7,217 | -0.15(-0.09%) |
Sep 01, 2021 | 175.02 | 176.00 | 174.99 | 175.72 | 11,407 | +0.74(+0.42%) |
Aug 31, 2021 | 175.40 | 175.40 | 174.69 | 174.99 | 27,804 | -0.04(-0.02%) |
Aug 30, 2021 | 174.41 | 175.16 | 174.40 | 175.03 | 5,881 | +0.90(+0.52%) |
Aug 27, 2021 | 172.85 | 174.44 | 172.85 | 174.13 | 6,006 | +1.40(+0.81%) |
Aug 26, 2021 | 173.18 | 173.18 | 172.56 | 172.73 | 17,882 | -1.68(-0.96%) |
Aug 25, 2021 | 174.05 | 174.65 | 173.83 | 174.41 | 5,121 | +0.19(+0.11%) |
Aug 24, 2021 | 174.67 | 174.67 | 173.82 | 174.22 | 13,527 | +0.06(+0.03%) |
Aug 23, 2021 | 173.44 | 174.61 | 173.44 | 174.16 | 8,599 | +1.06(+0.61%) |
Aug 20, 2021 | 173.01 | 173.26 | 172.79 | 173.10 | 10,109 | +0.48(+0.28%) |
Aug 19, 2021 | 171.81 | 173.00 | 171.81 | 172.62 | 16,466 | -0.40(-0.23%) |
Aug 18, 2021 | 173.47 | 174.46 | 173.00 | 173.02 | 25,113 | -0.76(-0.44%) |
Aug 17, 2021 | 174.52 | 174.52 | 172.71 | 173.78 | 16,623 | -2.04(-1.16%) |
Aug 16, 2021 | 176.02 | 176.02 | 175.27 | 175.83 | 41,610 | -0.89(-0.50%) |
Aug 13, 2021 | 176.58 | 176.88 | 176.50 | 176.72 | 10,456 | +0.49(+0.28%) |
Aug 12, 2021 | 175.56 | 176.23 | 175.44 | 176.23 | 4,262 | +0.44(+0.25%) |
Aug 11, 2021 | 175.73 | 175.79 | 175.44 | 175.79 | 5,814 | +0.43(+0.25%) |
Aug 10, 2021 | 174.38 | 175.56 | 174.38 | 175.36 | 12,345 | +0.64(+0.36%) |
Aug 09, 2021 | 174.34 | 174.89 | 174.34 | 174.72 | 9,603 | +0.79(+0.45%) |
Aug 06, 2021 | 174.65 | 174.99 | 173.93 | 173.93 | 6,456 | -0.68(-0.39%) |
Aug 05, 2021 | 174.49 | 174.95 | 174.40 | 174.61 | 8,357 | +0.62(+0.36%) |
Aug 04, 2021 | 175.56 | 175.56 | 173.99 | 173.99 | 7,777 | -2.03(-1.16%) |
Aug 03, 2021 | 175.64 | 176.08 | 175.13 | 176.02 | 6,845 | +0.40(+0.23%) |
Aug 02, 2021 | 175.40 | 176.71 | 175.40 | 175.62 | 24,776 | +0.79(+0.45%) |
Jul 30, 2021 | 174.02 | 175.63 | 174.02 | 174.83 | 42,405 | +0.22(+0.12%) |
Jul 29, 2021 | 173.85 | 175.02 | 173.67 | 174.62 | 11,002 | +2.55(+1.48%) |
Jul 28, 2021 | 172.60 | 172.72 | 171.79 | 172.06 | 8,163 | -0.54(-0.31%) |
Jul 27, 2021 | 173.45 | 173.45 | 171.60 | 172.60 | 9,848 | -1.00(-0.58%) |
Jul 26, 2021 | 173.21 | 173.74 | 172.77 | 173.60 | 5,790 | +0.86(+0.50%) |
Jul 23, 2021 | 171.44 | 172.97 | 171.25 | 172.74 | 6,055 | +1.57(+0.92%) |
Jul 22, 2021 | 171.65 | 171.65 | 170.96 | 171.18 | 5,854 | -0.71(-0.41%) |
Jul 21, 2021 | 172.45 | 172.65 | 171.65 | 171.89 | 9,578 | +0.03(+0.02%) |
Jul 20, 2021 | 169.99 | 172.02 | 169.99 | 171.86 | 21,065 | +1.95(+1.15%) |
Jul 19, 2021 | 169.55 | 169.94 | 168.51 | 169.91 | 23,329 | -1.04(-0.61%) |
Jul 16, 2021 | 172.08 | 172.61 | 170.86 | 170.96 | 10,856 | -0.86(-0.50%) |
Jul 15, 2021 | 171.35 | 171.88 | 170.86 | 171.82 | 23,002 | -0.05(-0.03%) |
Jul 14, 2021 | 172.10 | 172.66 | 171.87 | 171.87 | 23,734 | +0.07(+0.04%) |
Jul 13, 2021 | 172.87 | 172.97 | 171.79 | 171.79 | 12,108 | -1.21(-0.70%) |
Jul 12, 2021 | 171.96 | 173.12 | 171.96 | 173.00 | 9,343 | +1.12(+0.65%) |
Jul 09, 2021 | 171.29 | 171.99 | 171.29 | 171.89 | 11,649 | +1.42(+0.83%) |
Jul 08, 2021 | 169.07 | 170.64 | 169.07 | 170.47 | 10,692 | -0.66(-0.39%) |
Jul 07, 2021 | 171.68 | 171.68 | 171.02 | 171.13 | 16,403 | -0.22(-0.13%) |
Jul 06, 2021 | 172.73 | 172.73 | 170.60 | 171.34 | 16,685 | -1.73(-1.00%) |
Jul 02, 2021 | 173.42 | 173.42 | 173.03 | 173.08 | 6,980 | +0.43(+0.25%) |
Jul 01, 2021 | 172.62 | 172.98 | 172.57 | 172.65 | 10,228 | +0.16(+0.09%) |
Jun 30, 2021 | 171.91 | 172.49 | 171.91 | 172.49 | 27,601 | +0.58(+0.34%) |
Jun 29, 2021 | 172.20 | 172.49 | 171.76 | 171.91 | 11,316 | -0.38(-0.22%) |
Jun 28, 2021 | 171.81 | 172.51 | 171.81 | 172.29 | 21,300 | +0.52(+0.30%) |
Jun 25, 2021 | 171.58 | 171.77 | 171.23 | 171.77 | 18,818 | +2.25(+1.33%) |
Jun 24, 2021 | 169.19 | 170.06 | 169.08 | 169.52 | 25,217 | +1.68(+1.00%) |
Jun 23, 2021 | 167.27 | 168.33 | 167.27 | 167.84 | 16,280 | +0.89(+0.53%) |
Jun 22, 2021 | 166.37 | 167.40 | 166.14 | 166.95 | 11,041 | +0.58(+0.35%) |
Jun 21, 2021 | 165.36 | 166.68 | 165.36 | 166.37 | 27,378 | +1.67(+1.01%) |
Jun 18, 2021 | 165.88 | 165.88 | 164.70 | 164.70 | 51,430 | -1.86(-1.11%) |
Jun 17, 2021 | 165.93 | 167.05 | 165.68 | 166.56 | 22,196 | +0.21(+0.12%) |
Jun 16, 2021 | 167.82 | 167.82 | 165.98 | 166.35 | 10,934 | -1.30(-0.78%) |
Jun 15, 2021 | 168.90 | 168.91 | 167.57 | 167.66 | 20,111 | -1.31(-0.78%) |
Jun 14, 2021 | 169.16 | 169.16 | 168.32 | 168.97 | 6,732 | -0.17(-0.10%) |
Jun 11, 2021 | 168.78 | 169.14 | 168.35 | 169.14 | 5,924 | +0.56(+0.33%) |
Jun 10, 2021 | 168.71 | 168.97 | 168.45 | 168.58 | 8,259 | +0.42(+0.25%) |
Jun 09, 2021 | 169.24 | 169.69 | 168.15 | 168.15 | 14,502 | -1.22(-0.72%) |
Jun 08, 2021 | 171.08 | 171.08 | 168.81 | 169.38 | 16,787 | -0.82(-0.48%) |
Jun 07, 2021 | 169.78 | 170.19 | 168.95 | 170.19 | 5,257 | +0.31(+0.18%) |
Jun 04, 2021 | 169.30 | 169.88 | 169.24 | 169.88 | 9,584 | +1.62(+0.96%) |
Jun 03, 2021 | 167.98 | 169.10 | 167.85 | 168.26 | 12,447 | -0.43(-0.26%) |
Jun 02, 2021 | 169.38 | 169.39 | 168.46 | 168.69 | 12,121 | -0.77(-0.45%) |
Jun 01, 2021 | 170.59 | 170.59 | 169.14 | 169.46 | 14,019 | -0.51(-0.30%) |
May 28, 2021 | 170.10 | 170.53 | 169.86 | 169.97 | 20,047 | +0.02(+0.01%) |
May 27, 2021 | 170.22 | 170.82 | 169.72 | 169.95 | 11,431 | +0.42(+0.25%) |
May 26, 2021 | 168.64 | 169.76 | 168.37 | 169.53 | 16,713 | +1.54(+0.92%) |
May 25, 2021 | 168.70 | 168.70 | 167.44 | 167.98 | 23,747 | -0.01(-0.01%) |
May 24, 2021 | 167.12 | 168.65 | 166.69 | 167.99 | 12,633 | +1.60(+0.96%) |
May 21, 2021 | 167.82 | 167.85 | 166.39 | 166.39 | 5,855 | -0.17(-0.10%) |
May 20, 2021 | 164.95 | 166.78 | 164.95 | 166.56 | 10,936 | +2.27(+1.38%) |
May 19, 2021 | 163.55 | 164.36 | 162.98 | 164.29 | 12,557 | -1.40(-0.85%) |
May 18, 2021 | 166.40 | 167.06 | 165.58 | 165.69 | 8,167 | -0.84(-0.50%) |
May 17, 2021 | 166.71 | 167.08 | 166.07 | 166.53 | 7,957 | -0.97(-0.58%) |
May 14, 2021 | 166.55 | 167.55 | 166.55 | 167.50 | 9,639 | +2.15(+1.30%) |
May 13, 2021 | 165.02 | 166.07 | 164.71 | 165.35 | 18,821 | +1.05(+0.64%) |
May 12, 2021 | 166.91 | 167.41 | 164.04 | 164.31 | 19,287 | -3.94(-2.34%) |
May 11, 2021 | 168.10 | 168.81 | 167.18 | 168.24 | 11,706 | -1.75(-1.03%) |
May 10, 2021 | 172.03 | 172.11 | 169.99 | 169.99 | 14,647 | -1.69(-0.99%) |
May 07, 2021 | 170.59 | 171.80 | 170.59 | 171.69 | 10,167 | +1.48(+0.87%) |
May 06, 2021 | 169.63 | 170.21 | 169.16 | 170.20 | 10,235 | +1.09(+0.65%) |
May 05, 2021 | 169.39 | 169.66 | 169.06 | 169.11 | 5,137 | +0.33(+0.20%) |
May 04, 2021 | 169.68 | 169.68 | 168.22 | 168.78 | 20,621 | -1.38(-0.81%) |
May 03, 2021 | 170.82 | 170.82 | 170.16 | 170.16 | 15,058 | -0.02(-0.01%) |
Apr 30, 2021 | 168.83 | 170.28 | 168.83 | 170.18 | 8,872 | +0.97(+0.58%) |
Apr 29, 2021 | 169.41 | 169.83 | 168.29 | 169.21 | 124,818 | +0.13(+0.08%) |
Apr 28, 2021 | 169.50 | 169.87 | 169.01 | 169.08 | 18,304 | -0.67(-0.40%) |
Apr 27, 2021 | 169.82 | 170.18 | 169.65 | 169.75 | 11,290 | -1.05(-0.61%) |
Apr 26, 2021 | 171.68 | 171.80 | 170.62 | 170.80 | 9,673 | -0.39(-0.23%) |
Apr 23, 2021 | 170.64 | 171.51 | 170.04 | 171.19 | 8,765 | +0.94(+0.56%) |
Apr 22, 2021 | 171.80 | 172.17 | 169.96 | 170.25 | 17,096 | -1.62(-0.94%) |
Apr 21, 2021 | 169.23 | 171.86 | 169.23 | 171.86 | 36,667 | +2.24(+1.32%) |
Apr 20, 2021 | 169.52 | 170.01 | 169.09 | 169.63 | 12,454 | -0.41(-0.24%) |
Apr 19, 2021 | 171.56 | 171.56 | 169.69 | 170.04 | 22,032 | -2.21(-1.28%) |
Apr 16, 2021 | 171.49 | 172.32 | 171.31 | 172.25 | 25,335 | +1.03(+0.60%) |
Apr 15, 2021 | 171.00 | 171.27 | 170.28 | 171.22 | 18,243 | +1.32(+0.78%) |
Apr 14, 2021 | 171.35 | 172.01 | 169.76 | 169.90 | 27,888 | -1.41(-0.82%) |
Apr 13, 2021 | 169.78 | 171.47 | 169.78 | 171.31 | 16,658 | +1.56(+0.92%) |
Apr 12, 2021 | 168.30 | 169.76 | 168.30 | 169.76 | 22,134 | +1.65(+0.98%) |
Apr 09, 2021 | 168.00 | 168.10 | 167.26 | 168.10 | 13,469 | -0.06(-0.03%) |
Apr 08, 2021 | 168.10 | 168.22 | 167.62 | 168.16 | 14,899 | +0.50(+0.30%) |
Apr 07, 2021 | 169.08 | 169.08 | 167.56 | 167.66 | 20,677 | -1.36(-0.80%) |
Apr 06, 2021 | 167.72 | 169.54 | 167.72 | 169.02 | 27,558 | +0.78(+0.46%) |
Apr 05, 2021 | 167.47 | 168.93 | 167.42 | 168.24 | 103,841 | +2.96(+1.79%) |
Apr 01, 2021 | 166.05 | 166.35 | 165.07 | 165.29 | 701,469 | -0.28(-0.17%) |
Mar 31, 2021 | 165.56 | 166.00 | 165.11 | 165.57 | 13,758 | +0.82(+0.50%) |
Mar 30, 2021 | 163.78 | 164.88 | 162.78 | 164.75 | 16,485 | +0.37(+0.22%) |
Mar 29, 2021 | 163.72 | 164.55 | 163.00 | 164.38 | 33,884 | +0.14(+0.09%) |
Mar 26, 2021 | 162.89 | 164.29 | 161.90 | 164.24 | 23,303 | +1.98(+1.22%) |
Mar 25, 2021 | 159.47 | 162.48 | 159.18 | 162.26 | 70,533 | +1.43(+0.89%) |
Mar 24, 2021 | 163.21 | 163.33 | 160.81 | 160.82 | 17,431 | -2.12(-1.30%) |
Mar 23, 2021 | 164.19 | 164.51 | 162.56 | 162.94 | 15,769 | -1.31(-0.80%) |
Mar 22, 2021 | 163.47 | 165.04 | 163.47 | 164.25 | 24,158 | +1.66(+1.02%) |
Mar 19, 2021 | 162.56 | 162.86 | 161.22 | 162.59 | 20,372 | +0.25(+0.16%) |
Mar 18, 2021 | 164.60 | 164.60 | 162.22 | 162.34 | 31,574 | -3.12(-1.89%) |
Mar 17, 2021 | 162.72 | 165.59 | 162.72 | 165.46 | 35,258 | +1.59(+0.97%) |
Mar 16, 2021 | 165.80 | 165.88 | 163.86 | 163.87 | 13,581 | -1.78(-1.07%) |
Mar 15, 2021 | 164.27 | 165.65 | 163.82 | 165.65 | 20,722 | +1.83(+1.12%) |
Mar 12, 2021 | 162.66 | 163.94 | 162.40 | 163.82 | 16,083 | +0.25(+0.15%) |
Mar 11, 2021 | 163.60 | 164.06 | 162.75 | 163.57 | 43,139 | +1.57(+0.97%) |
Mar 10, 2021 | 162.54 | 163.01 | 161.35 | 162.00 | 22,423 | +1.30(+0.81%) |
Mar 09, 2021 | 158.86 | 161.66 | 158.83 | 160.70 | 25,420 | +4.55(+2.91%) |
Mar 08, 2021 | 156.96 | 158.40 | 156.00 | 156.15 | 32,963 | -0.49(-0.31%) |
Mar 05, 2021 | 155.81 | 156.86 | 152.06 | 156.64 | 23,267 | +2.38(+1.54%) |
Mar 04, 2021 | 156.98 | 158.06 | 152.68 | 154.26 | 36,944 | -2.69(-1.71%) |
Mar 03, 2021 | 159.42 | 159.76 | 156.91 | 156.94 | 27,935 | -2.64(-1.65%) |
Mar 02, 2021 | 160.66 | 160.89 | 159.59 | 159.59 | 61,038 | -1.07(-0.67%) |
Mar 01, 2021 | 158.54 | 161.20 | 158.54 | 160.66 | 331,077 | +3.87(+2.47%) |
Feb 26, 2021 | 159.71 | 159.71 | 156.37 | 156.79 | 67,978 | -1.77(-1.12%) |
Feb 25, 2021 | 161.87 | 162.90 | 157.64 | 158.56 | 30,080 | -4.32(-2.65%) |
Feb 24, 2021 | 160.63 | 163.19 | 160.41 | 162.88 | 84,378 | +2.26(+1.41%) |
Feb 23, 2021 | 158.80 | 161.56 | 157.15 | 160.62 | 36,939 | -0.54(-0.34%) |
Feb 22, 2021 | 163.29 | 163.49 | 161.16 | 161.16 | 29,924 | -3.45(-2.10%) |
Feb 19, 2021 | 166.31 | 166.31 | 164.37 | 164.61 | 19,943 | -1.27(-0.76%) |
Feb 18, 2021 | 164.93 | 166.33 | 164.69 | 165.88 | 28,830 | -0.06(-0.04%) |
Feb 17, 2021 | 164.77 | 166.09 | 164.09 | 165.94 | 28,085 | +0.03(+0.02%) |
Feb 16, 2021 | 167.90 | 167.97 | 165.73 | 165.92 | 36,312 | -1.45(-0.87%) |
Feb 12, 2021 | 166.72 | 167.37 | 165.74 | 167.37 | 12,973 | +0.32(+0.19%) |
Feb 11, 2021 | 167.81 | 168.20 | 166.30 | 167.05 | 12,059 | +0.07(+0.04%) |
Feb 10, 2021 | 169.29 | 169.82 | 166.37 | 166.98 | 46,673 | -1.83(-1.08%) |
Feb 09, 2021 | 169.72 | 169.77 | 168.59 | 168.81 | 41,900 | -0.81(-0.48%) |
Feb 08, 2021 | 169.84 | 169.86 | 168.72 | 169.62 | 37,034 | +1.29(+0.77%) |
Feb 05, 2021 | 167.86 | 168.90 | 167.35 | 168.32 | 87,922 | +1.97(+1.18%) |
Feb 04, 2021 | 165.98 | 166.37 | 165.28 | 166.36 | 26,713 | +0.77(+0.47%) |
Feb 03, 2021 | 166.54 | 166.54 | 164.58 | 165.58 | 117,567 | -0.63(-0.38%) |
Feb 02, 2021 | 164.77 | 166.98 | 164.77 | 166.22 | 23,112 | +2.61(+1.59%) |
Feb 01, 2021 | 162.27 | 163.63 | 161.07 | 163.61 | 31,374 | +3.01(+1.87%) |
Jan 29, 2021 | 164.03 | 164.03 | 160.13 | 160.60 | 101,110 | -3.85(-2.34%) |
Jan 28, 2021 | 163.22 | 165.64 | 162.07 | 164.45 | 29,483 | -0.19(-0.11%) |
Jan 27, 2021 | 166.49 | 167.51 | 164.38 | 164.64 | 34,548 | -3.54(-2.11%) |
Jan 26, 2021 | 168.67 | 168.67 | 167.50 | 168.18 | 12,467 | +0.00(+0.00%) |
Jan 25, 2021 | 166.56 | 168.75 | 166.00 | 168.18 | 23,602 | +2.10(+1.26%) |
Jan 22, 2021 | 165.81 | 166.26 | 165.09 | 166.09 | 68,407 | -0.50(-0.30%) |
Jan 21, 2021 | 167.18 | 167.18 | 166.54 | 166.59 | 16,783 | -0.30(-0.18%) |
Jan 20, 2021 | 166.82 | 167.09 | 165.79 | 166.89 | 12,310 | +1.31(+0.79%) |
Jan 19, 2021 | 165.69 | 165.74 | 165.15 | 165.58 | 17,315 | +1.04(+0.63%) |
Jan 15, 2021 | 166.01 | 166.01 | 164.39 | 164.55 | 18,763 | -1.61(-0.97%) |
Jan 14, 2021 | 166.28 | 167.19 | 165.96 | 166.15 | 24,504 | -0.65(-0.39%) |
Jan 13, 2021 | 166.65 | 167.13 | 166.27 | 166.80 | 24,840 | +0.05(+0.03%) |
Jan 12, 2021 | 165.97 | 167.61 | 165.97 | 166.76 | 16,094 | +1.63(+0.99%) |
Jan 11, 2021 | 166.93 | 167.09 | 164.91 | 165.12 | 22,782 | -3.74(-2.21%) |
Jan 08, 2021 | 167.83 | 168.87 | 166.31 | 168.87 | 23,696 | +3.11(+1.87%) |
Jan 07, 2021 | 164.31 | 165.81 | 163.97 | 165.76 | 21,689 | +3.22(+1.98%) |
Jan 06, 2021 | 162.09 | 163.86 | 162.09 | 162.54 | 67,704 | +1.15(+0.71%) |
Jan 05, 2021 | 159.85 | 161.69 | 159.85 | 161.39 | 50,139 | +0.98(+0.61%) |
Jan 04, 2021 | 162.50 | 162.77 | 158.78 | 160.41 | 112,068 | -1.31(-0.81%) |
Dec 31, 2020 | 161.73 | 161.73 | 161.73 | 7,974 | +0.91(+0.56%) | |
Dec 30, 2020 | 159.99 | 160.94 | 159.99 | 160.82 | 7,974 | +1.43(+0.90%) |
Dec 29, 2020 | 160.35 | 160.35 | 159.14 | 159.39 | 7,774 | -0.45(-0.28%) |
Dec 28, 2020 | 160.89 | 160.89 | 159.67 | 159.85 | 16,415 | +0.35(+0.22%) |
Dec 24, 2020 | 158.91 | 159.52 | 158.32 | 159.49 | 8,363 | +1.08(+0.68%) |
Dec 23, 2020 | 158.03 | 158.82 | 157.50 | 158.41 | 116,249 | +0.91(+0.57%) |
Dec 22, 2020 | 158.84 | 158.84 | 156.99 | 157.50 | 17,375 | -0.98(-0.62%) |
Dec 21, 2020 | 159.00 | 159.05 | 157.16 | 158.48 | 38,547 | -1.24(-0.78%) |
Dec 18, 2020 | 159.81 | 160.47 | 157.91 | 159.72 | 42,459 | +0.62(+0.39%) |
Dec 17, 2020 | 157.78 | 159.29 | 157.47 | 159.10 | 18,611 | +2.53(+1.61%) |
Dec 16, 2020 | 156.63 | 157.02 | 155.94 | 156.57 | 17,092 | -0.03(-0.02%) |
Dec 15, 2020 | 157.19 | 157.19 | 155.93 | 156.60 | 13,686 | +0.78(+0.50%) |
Dec 14, 2020 | 156.40 | 157.03 | 155.82 | 155.82 | 32,384 | +1.02(+0.66%) |
Dec 11, 2020 | 154.74 | 155.22 | 153.90 | 154.79 | 22,819 | -0.87(-0.56%) |
Dec 10, 2020 | 154.12 | 155.67 | 153.47 | 155.67 | 13,447 | +0.52(+0.34%) |
Dec 09, 2020 | 158.08 | 158.08 | 154.30 | 155.15 | 50,231 | -2.15(-1.36%) |
Dec 08, 2020 | 155.61 | 157.50 | 155.25 | 157.29 | 36,683 | +0.57(+0.36%) |
Dec 07, 2020 | 155.28 | 156.73 | 155.15 | 156.73 | 18,575 | +1.78(+1.15%) |
Dec 04, 2020 | 153.77 | 154.98 | 153.77 | 154.95 | 13,024 | +1.42(+0.93%) |
Dec 03, 2020 | 153.12 | 153.70 | 152.88 | 153.53 | 20,940 | +1.73(+1.14%) |
Dec 02, 2020 | 152.07 | 152.23 | 151.12 | 151.80 | 68,824 | -1.50(-0.98%) |
Dec 01, 2020 | 153.92 | 153.92 | 152.55 | 153.31 | 76,016 | +1.63(+1.08%) |
Nov 30, 2020 | 153.21 | 153.21 | 150.19 | 151.67 | 15,546 | -1.08(-0.71%) |
Nov 27, 2020 | 153.03 | 153.06 | 152.26 | 152.75 | 6,996 | +0.63(+0.41%) |
Nov 25, 2020 | 151.14 | 152.28 | 150.97 | 152.12 | 11,625 | +0.40(+0.26%) |
Nov 24, 2020 | 151.07 | 151.81 | 150.91 | 151.72 | 24,509 | +2.44(+1.64%) |
Nov 23, 2020 | 148.72 | 149.48 | 148.43 | 149.28 | 13,132 | +1.77(+1.20%) |
Nov 20, 2020 | 148.29 | 148.30 | 147.44 | 147.51 | 9,364 | -0.67(-0.45%) |
Nov 19, 2020 | 147.44 | 148.18 | 147.14 | 148.18 | 8,993 | +0.90(+0.61%) |
Nov 18, 2020 | 147.68 | 148.69 | 147.21 | 147.28 | 17,815 | +0.26(+0.18%) |
Nov 17, 2020 | 146.56 | 147.56 | 146.11 | 147.02 | 13,797 | +1.23(+0.85%) |
Nov 16, 2020 | 144.94 | 145.78 | 144.26 | 145.78 | 34,272 | +1.38(+0.95%) |
Nov 13, 2020 | 143.35 | 144.42 | 142.80 | 144.41 | 30,569 | +1.82(+1.28%) |
Nov 12, 2020 | 143.78 | 143.78 | 141.85 | 142.59 | 42,224 | -1.23(-0.86%) |
Nov 11, 2020 | 143.89 | 143.94 | 142.46 | 143.82 | 17,594 | +1.32(+0.93%) |
Nov 10, 2020 | 140.76 | 142.69 | 140.44 | 142.50 | 30,539 | +1.89(+1.34%) |
Nov 09, 2020 | 145.75 | 146.18 | 140.62 | 140.62 | 12,040 | -1.00(-0.71%) |
Nov 06, 2020 | 142.67 | 142.67 | 141.43 | 141.62 | 46,285 | -0.69(-0.48%) |
Nov 05, 2020 | 141.85 | 142.84 | 141.60 | 142.31 | 47,842 | +1.98(+1.41%) |
Nov 04, 2020 | 140.63 | 141.94 | 140.22 | 140.33 | 21,504 | +0.64(+0.46%) |
Nov 03, 2020 | 138.62 | 140.31 | 138.57 | 139.69 | 14,284 | +3.13(+2.29%) |
Nov 02, 2020 | 136.27 | 138.03 | 135.53 | 136.56 | 78,818 | +2.04(+1.52%) |
Oct 30, 2020 | 135.59 | 135.59 | 133.09 | 134.51 | 17,114 | -1.91(-1.40%) |
Oct 29, 2020 | 136.05 | 137.61 | 135.18 | 136.43 | 66,599 | +0.18(+0.14%) |
Oct 28, 2020 | 137.92 | 138.26 | 136.03 | 136.24 | 28,698 | -4.11(-2.93%) |
Oct 27, 2020 | 141.22 | 141.37 | 140.35 | 140.36 | 16,200 | -0.29(-0.20%) |
Oct 26, 2020 | 141.44 | 141.53 | 139.07 | 140.64 | 19,309 | -2.03(-1.42%) |
Oct 23, 2020 | 142.73 | 142.94 | 141.60 | 142.67 | 119,050 | +0.39(+0.27%) |
Oct 22, 2020 | 142.97 | 142.97 | 141.44 | 142.28 | 53,203 | +0.45(+0.31%) |
Oct 21, 2020 | 142.22 | 142.95 | 141.83 | 141.83 | 25,864 | +0.02(+0.01%) |
Oct 20, 2020 | 143.65 | 143.65 | 141.74 | 141.81 | 23,045 | -0.48(-0.34%) |
Oct 19, 2020 | 144.92 | 144.95 | 142.26 | 142.30 | 14,339 | -1.91(-1.33%) |
Oct 16, 2020 | 145.37 | 145.60 | 144.16 | 144.21 | 8,073 | -0.50(-0.35%) |
Oct 15, 2020 | 143.50 | 144.86 | 143.50 | 144.71 | 13,325 | -0.17(-0.12%) |
Oct 14, 2020 | 144.87 | 145.52 | 144.34 | 144.88 | 11,992 | -0.07(-0.05%) |
Oct 13, 2020 | 144.93 | 145.07 | 144.43 | 144.96 | 9,018 | -0.06(-0.04%) |
Oct 12, 2020 | 144.49 | 145.47 | 144.49 | 145.01 | 17,739 | +1.57(+1.09%) |
Oct 09, 2020 | 142.57 | 143.81 | 142.57 | 143.44 | 13,347 | +1.31(+0.92%) |
Oct 08, 2020 | 142.47 | 142.57 | 141.82 | 142.13 | 21,172 | +0.85(+0.60%) |
Oct 07, 2020 | 140.18 | 141.53 | 140.14 | 141.28 | 7,842 | +2.57(+1.85%) |
Oct 06, 2020 | 140.93 | 141.03 | 138.71 | 138.71 | 11,165 | -1.60(-1.14%) |
Oct 05, 2020 | 140.05 | 140.37 | 139.56 | 140.31 | 72,699 | +1.38(+1.00%) |
Oct 02, 2020 | 138.18 | 139.55 | 137.98 | 138.93 | 23,573 | -1.70(-1.21%) |