Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 163.43 | 163.72 | 161.26 | 161.39 | 905,371 | -1.20(-0.74%) |
Sep 29, 2021 | 160.94 | 164.21 | 160.27 | 162.59 | 722,370 | +2.01(+1.25%) |
Sep 28, 2021 | 162.41 | 162.50 | 160.38 | 160.58 | 759,359 | -2.41(-1.48%) |
Sep 27, 2021 | 166.40 | 166.85 | 162.83 | 162.99 | 966,237 | -5.81(-3.44%) |
Sep 24, 2021 | 169.78 | 170.86 | 168.04 | 168.79 | 492,687 | -0.99(-0.58%) |
Sep 23, 2021 | 169.58 | 171.48 | 169.19 | 169.78 | 697,390 | +0.10(+0.06%) |
Sep 22, 2021 | 170.90 | 171.36 | 168.34 | 169.68 | 649,313 | -0.71(-0.41%) |
Sep 21, 2021 | 171.36 | 172.94 | 170.26 | 170.39 | 633,313 | -0.75(-0.44%) |
Sep 20, 2021 | 169.25 | 172.57 | 168.07 | 171.14 | 675,801 | +1.15(+0.68%) |
Sep 17, 2021 | 171.56 | 173.20 | 169.51 | 169.99 | 2,054,976 | -3.49(-2.01%) |
Sep 16, 2021 | 175.90 | 176.58 | 172.94 | 173.48 | 758,302 | -1.86(-1.06%) |
Sep 15, 2021 | 176.39 | 177.13 | 174.62 | 175.34 | 773,015 | -1.17(-0.67%) |
Sep 14, 2021 | 175.73 | 176.78 | 174.86 | 176.51 | 506,305 | +1.66(+0.95%) |
Sep 13, 2021 | 177.62 | 178.09 | 174.19 | 174.85 | 723,002 | -1.57(-0.89%) |
Sep 10, 2021 | 179.74 | 179.74 | 176.34 | 176.43 | 544,520 | -2.63(-1.47%) |
Sep 09, 2021 | 179.26 | 180.33 | 178.09 | 179.06 | 1,034,704 | -1.16(-0.64%) |
Sep 08, 2021 | 175.69 | 180.78 | 175.21 | 180.21 | 617,960 | +4.53(+2.58%) |
Sep 07, 2021 | 176.86 | 177.38 | 174.62 | 175.68 | 637,577 | -1.10(-0.62%) |
Sep 03, 2021 | 177.68 | 178.56 | 176.23 | 176.77 | 488,378 | -1.62(-0.91%) |
Sep 02, 2021 | 176.63 | 178.46 | 176.15 | 178.40 | 481,850 | +2.31(+1.31%) |
Sep 01, 2021 | 172.50 | 176.80 | 172.50 | 176.09 | 787,358 | +2.08(+1.20%) |
Aug 31, 2021 | 174.32 | 175.40 | 173.58 | 174.00 | 961,559 | -0.31(-0.18%) |
Aug 30, 2021 | 172.97 | 175.02 | 172.61 | 174.32 | 544,796 | +2.17(+1.26%) |
Aug 27, 2021 | 173.39 | 174.07 | 171.87 | 172.15 | 784,173 | -0.87(-0.50%) |
Aug 26, 2021 | 172.34 | 173.45 | 171.63 | 173.02 | 545,444 | +0.32(+0.19%) |
Aug 25, 2021 | 172.43 | 173.22 | 171.44 | 172.70 | 526,225 | +0.27(+0.15%) |
Aug 24, 2021 | 173.52 | 173.72 | 170.90 | 172.43 | 781,172 | -1.53(-0.88%) |
Aug 23, 2021 | 175.77 | 176.86 | 173.13 | 173.96 | 1,040,587 | -1.81(-1.03%) |
Aug 20, 2021 | 173.24 | 176.29 | 172.33 | 175.77 | 698,235 | +2.22(+1.28%) |
Aug 19, 2021 | 172.10 | 174.17 | 171.31 | 173.55 | 575,094 | +1.80(+1.05%) |
Aug 18, 2021 | 172.98 | 173.12 | 170.88 | 171.74 | 610,711 | -1.44(-0.83%) |
Aug 17, 2021 | 173.13 | 173.38 | 171.42 | 173.18 | 606,788 | -0.11(-0.06%) |
Aug 16, 2021 | 170.89 | 173.53 | 170.65 | 173.29 | 652,641 | +2.46(+1.44%) |
Aug 13, 2021 | 169.64 | 170.99 | 168.85 | 170.82 | 680,652 | +1.40(+0.83%) |
Aug 12, 2021 | 167.75 | 169.89 | 167.37 | 169.42 | 826,401 | +1.80(+1.08%) |
Aug 11, 2021 | 168.48 | 169.04 | 166.63 | 167.62 | 763,390 | -0.43(-0.26%) |
Aug 10, 2021 | 169.18 | 169.30 | 167.57 | 168.05 | 653,554 | -1.06(-0.63%) |
Aug 09, 2021 | 170.04 | 170.44 | 167.56 | 169.11 | 1,032,300 | +0.26(+0.15%) |
Aug 06, 2021 | 171.21 | 171.67 | 168.76 | 168.85 | 1,051,638 | -2.11(-1.24%) |
Aug 05, 2021 | 168.42 | 171.35 | 167.47 | 170.96 | 551,980 | +3.05(+1.81%) |
Aug 04, 2021 | 163.79 | 168.56 | 163.72 | 167.91 | 1,140,123 | +1.11(+0.67%) |
Aug 03, 2021 | 164.85 | 168.26 | 163.76 | 166.80 | 959,294 | +2.90(+1.77%) |
Aug 02, 2021 | 161.74 | 163.92 | 161.60 | 163.90 | 653,491 | +2.04(+1.26%) |
Jul 30, 2021 | 162.30 | 163.76 | 161.70 | 161.86 | 663,409 | -0.59(-0.36%) |
Jul 29, 2021 | 162.24 | 163.00 | 161.43 | 162.45 | 426,813 | +0.36(+0.22%) |
Jul 28, 2021 | 161.90 | 162.58 | 160.43 | 162.09 | 509,523 | +0.14(+0.09%) |
Jul 27, 2021 | 158.31 | 162.46 | 157.53 | 161.95 | 613,997 | +3.83(+2.42%) |
Jul 26, 2021 | 158.43 | 158.94 | 156.96 | 158.12 | 584,637 | -1.04(-0.65%) |
Jul 23, 2021 | 156.78 | 159.25 | 156.53 | 159.16 | 633,819 | +2.71(+1.73%) |
Jul 22, 2021 | 155.66 | 156.86 | 155.26 | 156.45 | 563,245 | +0.89(+0.57%) |
Jul 21, 2021 | 158.35 | 158.35 | 154.83 | 155.56 | 787,676 | -3.05(-1.93%) |
Jul 20, 2021 | 159.83 | 161.23 | 157.68 | 158.62 | 1,003,721 | -0.63(-0.39%) |
Jul 19, 2021 | 159.25 | 160.75 | 156.80 | 159.25 | 807,703 | -0.90(-0.56%) |
Jul 16, 2021 | 158.47 | 161.54 | 158.14 | 160.15 | 661,942 | +2.09(+1.32%) |
Jul 15, 2021 | 154.53 | 158.43 | 154.35 | 158.06 | 658,945 | +2.73(+1.76%) |
Jul 14, 2021 | 154.34 | 156.14 | 153.44 | 155.32 | 382,370 | +0.94(+0.61%) |
Jul 13, 2021 | 154.94 | 155.95 | 153.77 | 154.38 | 498,091 | -0.69(-0.45%) |
Jul 12, 2021 | 154.38 | 155.31 | 153.73 | 155.08 | 435,647 | +0.67(+0.43%) |
Jul 09, 2021 | 153.81 | 154.61 | 152.68 | 154.41 | 546,335 | +0.67(+0.43%) |
Jul 08, 2021 | 154.68 | 156.04 | 153.26 | 153.75 | 598,961 | -1.71(-1.10%) |
Jul 07, 2021 | 152.24 | 155.66 | 151.63 | 155.46 | 915,844 | +3.33(+2.19%) |
Jul 06, 2021 | 150.15 | 152.22 | 148.97 | 152.13 | 800,141 | +2.85(+1.91%) |
Jul 02, 2021 | 148.37 | 149.33 | 147.95 | 149.27 | 417,972 | +1.25(+0.84%) |
Jul 01, 2021 | 146.74 | 148.34 | 146.01 | 148.03 | 522,505 | +1.37(+0.93%) |
Jun 30, 2021 | 148.21 | 148.94 | 145.90 | 146.66 | 659,650 | -1.28(-0.87%) |
Jun 29, 2021 | 148.85 | 150.58 | 147.88 | 147.94 | 688,705 | -1.76(-1.18%) |
Jun 28, 2021 | 148.06 | 151.15 | 148.06 | 149.70 | 780,769 | +2.00(+1.35%) |
Jun 25, 2021 | 147.26 | 147.85 | 145.95 | 147.70 | 1,094,372 | +0.45(+0.30%) |
Jun 24, 2021 | 149.85 | 149.90 | 146.22 | 147.26 | 911,674 | -1.53(-1.03%) |
Jun 23, 2021 | 152.08 | 152.24 | 148.39 | 148.79 | 898,712 | -3.17(-2.09%) |
Jun 22, 2021 | 153.97 | 154.68 | 151.90 | 151.96 | 611,469 | -1.52(-0.99%) |
Jun 21, 2021 | 150.27 | 153.80 | 148.78 | 153.48 | 850,007 | +3.58(+2.39%) |
Jun 18, 2021 | 153.30 | 153.96 | 149.74 | 149.90 | 1,829,840 | -4.43(-2.87%) |
Jun 17, 2021 | 150.46 | 154.55 | 150.22 | 154.34 | 651,241 | +3.55(+2.35%) |
Jun 16, 2021 | 154.68 | 155.10 | 150.68 | 150.79 | 836,024 | -3.16(-2.05%) |
Jun 15, 2021 | 152.72 | 154.64 | 152.26 | 153.94 | 673,298 | +1.25(+0.82%) |
Jun 14, 2021 | 152.75 | 153.67 | 150.77 | 152.70 | 772,843 | +0.11(+0.07%) |
Jun 11, 2021 | 152.05 | 152.66 | 151.54 | 152.59 | 783,484 | +0.60(+0.39%) |
Jun 10, 2021 | 150.12 | 152.24 | 149.59 | 151.99 | 569,342 | +2.03(+1.35%) |
Jun 09, 2021 | 149.75 | 150.71 | 149.00 | 149.96 | 679,097 | +0.75(+0.50%) |
Jun 08, 2021 | 150.15 | 150.34 | 148.47 | 149.21 | 504,272 | -0.63(-0.42%) |
Jun 07, 2021 | 148.96 | 150.01 | 148.66 | 149.84 | 512,404 | +0.99(+0.67%) |
Jun 04, 2021 | 148.64 | 149.58 | 148.45 | 148.84 | 423,738 | +0.37(+0.25%) |
Jun 03, 2021 | 146.54 | 149.09 | 146.54 | 148.47 | 757,524 | +0.58(+0.39%) |
Jun 02, 2021 | 146.75 | 148.56 | 146.31 | 147.89 | 529,769 | +1.11(+0.76%) |
Jun 01, 2021 | 148.32 | 148.59 | 146.66 | 146.78 | 650,913 | -0.72(-0.49%) |
May 28, 2021 | 147.17 | 148.39 | 146.43 | 147.50 | 590,866 | +1.52(+1.04%) |
May 27, 2021 | 148.44 | 148.48 | 145.68 | 145.98 | 1,081,908 | -1.47(-1.00%) |
May 26, 2021 | 147.76 | 148.23 | 146.50 | 147.46 | 509,855 | +0.05(+0.03%) |
May 25, 2021 | 147.33 | 148.18 | 146.14 | 147.41 | 611,158 | +0.08(+0.05%) |
May 24, 2021 | 148.06 | 148.90 | 147.24 | 147.33 | 473,013 | -0.27(-0.18%) |
May 21, 2021 | 147.16 | 148.77 | 146.69 | 147.60 | 1,687,090 | +0.67(+0.45%) |
May 20, 2021 | 144.76 | 147.40 | 144.76 | 146.93 | 739,246 | +2.24(+1.55%) |
May 19, 2021 | 143.27 | 144.74 | 142.83 | 144.70 | 636,523 | +0.93(+0.65%) |
May 18, 2021 | 143.58 | 144.57 | 142.58 | 143.76 | 541,754 | +0.23(+0.16%) |
May 17, 2021 | 145.25 | 146.37 | 143.49 | 143.54 | 567,905 | -1.88(-1.30%) |
May 14, 2021 | 144.78 | 146.38 | 144.63 | 145.42 | 873,166 | +0.79(+0.55%) |
May 13, 2021 | 142.35 | 145.26 | 142.06 | 144.63 | 589,248 | +2.29(+1.61%) |
May 12, 2021 | 145.39 | 145.56 | 141.92 | 142.34 | 879,791 | -3.91(-2.67%) |
May 11, 2021 | 148.25 | 148.25 | 145.17 | 146.25 | 701,644 | -2.19(-1.47%) |
May 10, 2021 | 144.93 | 148.96 | 144.75 | 148.44 | 2,110,608 | +3.65(+2.52%) |
May 07, 2021 | 145.20 | 147.68 | 144.64 | 144.79 | 839,785 | -0.41(-0.28%) |
May 06, 2021 | 144.93 | 146.09 | 144.19 | 145.20 | 792,677 | +0.13(+0.09%) |
May 05, 2021 | 145.19 | 147.04 | 143.28 | 145.06 | 753,496 | -2.11(-1.44%) |
May 04, 2021 | 146.45 | 148.54 | 145.30 | 147.18 | 1,008,971 | -0.20(-0.14%) |
May 03, 2021 | 148.00 | 148.62 | 146.66 | 147.38 | 630,923 | -0.46(-0.31%) |
Apr 30, 2021 | 146.59 | 147.87 | 146.08 | 147.84 | 1,067,884 | +1.47(+1.00%) |
Apr 29, 2021 | 146.43 | 148.50 | 145.97 | 146.37 | 794,061 | +0.10(+0.06%) |
Apr 28, 2021 | 147.18 | 147.37 | 145.51 | 146.28 | 737,786 | -0.72(-0.49%) |
Apr 27, 2021 | 149.69 | 149.82 | 146.48 | 147.00 | 1,448,752 | -2.47(-1.65%) |
Apr 26, 2021 | 151.14 | 151.34 | 148.27 | 149.47 | 990,224 | -1.56(-1.04%) |
Apr 23, 2021 | 153.06 | 153.40 | 150.97 | 151.03 | 1,102,809 | -1.96(-1.28%) |
Apr 22, 2021 | 152.59 | 153.90 | 152.09 | 153.00 | 689,801 | +0.41(+0.27%) |
Apr 21, 2021 | 153.81 | 154.01 | 151.48 | 152.59 | 657,534 | -0.29(-0.19%) |
Apr 20, 2021 | 150.69 | 153.92 | 150.56 | 152.88 | 896,977 | +2.45(+1.63%) |
Apr 19, 2021 | 151.87 | 152.17 | 149.73 | 150.43 | 881,168 | -1.33(-0.87%) |
Apr 16, 2021 | 151.64 | 151.95 | 150.52 | 151.76 | 1,415,862 | +0.91(+0.60%) |
Apr 15, 2021 | 148.94 | 150.99 | 148.94 | 150.85 | 1,128,123 | +1.92(+1.29%) |
Apr 14, 2021 | 146.63 | 148.98 | 145.91 | 148.92 | 980,292 | +1.63(+1.11%) |
Apr 13, 2021 | 143.43 | 147.69 | 143.38 | 147.29 | 779,415 | +3.00(+2.08%) |
Apr 12, 2021 | 143.73 | 145.38 | 143.45 | 144.30 | 783,031 | +0.54(+0.38%) |
Apr 09, 2021 | 144.12 | 144.68 | 143.07 | 143.76 | 643,199 | -0.01(-0.01%) |
Apr 08, 2021 | 145.60 | 145.75 | 143.28 | 143.77 | 693,478 | -1.18(-0.81%) |
Apr 07, 2021 | 145.06 | 145.82 | 143.93 | 144.94 | 645,371 | +0.12(+0.08%) |
Apr 06, 2021 | 143.91 | 145.18 | 143.01 | 144.82 | 894,934 | +0.73(+0.51%) |
Apr 05, 2021 | 142.42 | 144.41 | 142.40 | 144.09 | 609,223 | +1.36(+0.96%) |
Apr 01, 2021 | 142.77 | 143.90 | 141.78 | 142.72 | 902,547 | +0.64(+0.45%) |
Mar 31, 2021 | 139.78 | 142.67 | 139.42 | 142.09 | 1,288,292 | +2.91(+2.09%) |
Mar 30, 2021 | 140.20 | 140.53 | 138.33 | 139.18 | 811,099 | -1.00(-0.72%) |
Mar 29, 2021 | 138.68 | 141.02 | 138.05 | 140.18 | 992,386 | +1.51(+1.09%) |
Mar 26, 2021 | 137.47 | 138.82 | 134.94 | 138.68 | 1,227,629 | +1.05(+0.76%) |
Mar 25, 2021 | 137.50 | 139.58 | 137.05 | 137.62 | 1,277,926 | +0.28(+0.21%) |
Mar 24, 2021 | 135.55 | 137.94 | 134.85 | 137.34 | 1,326,018 | +0.72(+0.53%) |
Mar 23, 2021 | 132.87 | 136.96 | 132.45 | 136.62 | 1,090,426 | +3.89(+2.93%) |
Mar 22, 2021 | 131.61 | 132.79 | 131.04 | 132.73 | 1,083,950 | +1.60(+1.22%) |
Mar 19, 2021 | 131.78 | 132.25 | 129.75 | 131.13 | 2,338,563 | -0.61(-0.46%) |
Mar 18, 2021 | 131.44 | 132.22 | 130.22 | 131.74 | 1,266,547 | -0.36(-0.27%) |
Mar 17, 2021 | 133.09 | 133.52 | 131.48 | 132.10 | 1,275,935 | -1.69(-1.26%) |
Mar 16, 2021 | 133.18 | 135.22 | 133.16 | 133.79 | 1,199,241 | +0.81(+0.61%) |
Mar 15, 2021 | 132.21 | 133.66 | 131.48 | 132.98 | 1,367,727 | +1.12(+0.85%) |
Mar 12, 2021 | 130.69 | 132.25 | 129.33 | 131.86 | 1,086,349 | +1.98(+1.53%) |
Mar 11, 2021 | 130.34 | 131.18 | 128.96 | 129.88 | 1,852,416 | +0.62(+0.48%) |
Mar 10, 2021 | 130.43 | 130.46 | 128.53 | 129.26 | 2,284,337 | -0.43(-0.33%) |
Mar 09, 2021 | 128.46 | 130.28 | 127.49 | 129.68 | 2,633,196 | +2.80(+2.21%) |
Mar 08, 2021 | 129.57 | 130.69 | 126.73 | 126.88 | 1,537,555 | -2.03(-1.57%) |
Mar 05, 2021 | 127.43 | 129.39 | 125.45 | 128.91 | 1,815,013 | +0.99(+0.77%) |
Mar 04, 2021 | 127.97 | 131.50 | 125.63 | 127.92 | 3,278,445 | +2.69(+2.15%) |
Mar 03, 2021 | 131.62 | 132.16 | 124.17 | 125.23 | 2,267,881 | -7.12(-5.38%) |
Mar 02, 2021 | 136.12 | 136.90 | 132.01 | 132.34 | 1,596,220 | -4.14(-3.03%) |
Mar 01, 2021 | 136.68 | 138.17 | 135.99 | 136.49 | 1,253,559 | +2.02(+1.50%) |
Feb 26, 2021 | 138.50 | 139.66 | 134.37 | 134.47 | 2,095,886 | -3.56(-2.58%) |
Feb 25, 2021 | 141.85 | 142.04 | 137.45 | 138.03 | 1,428,079 | -4.07(-2.87%) |
Feb 24, 2021 | 145.01 | 145.32 | 141.99 | 142.11 | 1,270,380 | -3.04(-2.10%) |
Feb 23, 2021 | 144.07 | 145.73 | 142.76 | 145.15 | 1,037,998 | +1.27(+0.88%) |
Feb 22, 2021 | 147.07 | 148.42 | 142.94 | 143.88 | 1,257,185 | -4.60(-3.10%) |
Feb 19, 2021 | 152.00 | 152.26 | 148.29 | 148.48 | 782,264 | -3.31(-2.18%) |
Feb 18, 2021 | 152.02 | 152.82 | 151.34 | 151.78 | 1,221,018 | -0.60(-0.39%) |
Feb 17, 2021 | 152.72 | 153.51 | 151.70 | 152.38 | 795,438 | -0.75(-0.49%) |
Feb 16, 2021 | 153.16 | 154.71 | 151.81 | 153.13 | 855,439 | -0.11(-0.07%) |
Feb 12, 2021 | 155.26 | 157.20 | 151.91 | 153.24 | 582,108 | -2.98(-1.91%) |
Feb 11, 2021 | 156.52 | 157.03 | 155.19 | 156.22 | 494,327 | +0.02(+0.01%) |
Feb 10, 2021 | 156.38 | 156.52 | 155.06 | 156.20 | 497,165 | +1.30(+0.84%) |
Feb 09, 2021 | 153.98 | 155.11 | 153.14 | 154.90 | 601,023 | +1.16(+0.75%) |
Feb 08, 2021 | 156.33 | 156.59 | 152.69 | 153.75 | 724,459 | -2.64(-1.69%) |
Feb 05, 2021 | 155.57 | 156.88 | 154.25 | 156.39 | 505,295 | +1.46(+0.94%) |
Feb 04, 2021 | 154.75 | 156.35 | 153.98 | 154.93 | 634,542 | -0.08(-0.05%) |
Feb 03, 2021 | 153.84 | 155.72 | 152.91 | 155.02 | 821,977 | +0.75(+0.48%) |
Feb 02, 2021 | 152.99 | 156.88 | 152.53 | 154.27 | 811,506 | +1.70(+1.11%) |
Feb 01, 2021 | 151.73 | 154.51 | 150.80 | 152.57 | 734,420 | +2.36(+1.57%) |
Jan 29, 2021 | 149.86 | 151.90 | 147.39 | 150.21 | 1,179,885 | -0.73(-0.48%) |
Jan 28, 2021 | 148.34 | 153.61 | 148.12 | 150.94 | 876,244 | +2.90(+1.96%) |
Jan 27, 2021 | 149.42 | 150.09 | 146.79 | 148.03 | 1,019,493 | -2.45(-1.63%) |
Jan 26, 2021 | 151.37 | 151.91 | 149.85 | 150.48 | 1,118,355 | -1.79(-1.18%) |
Jan 25, 2021 | 151.97 | 154.50 | 151.04 | 152.28 | 982,600 | +0.28(+0.19%) |
Jan 22, 2021 | 151.55 | 152.75 | 150.21 | 151.99 | 713,647 | +0.01(+0.01%) |
Jan 21, 2021 | 154.06 | 154.90 | 151.03 | 151.98 | 831,396 | -2.36(-1.53%) |
Jan 20, 2021 | 150.40 | 154.79 | 149.79 | 154.34 | 1,112,554 | +3.90(+2.59%) |
Jan 19, 2021 | 151.92 | 152.00 | 148.96 | 150.44 | 924,276 | -0.43(-0.28%) |
Jan 15, 2021 | 148.83 | 151.42 | 148.30 | 150.87 | 1,002,028 | +1.62(+1.09%) |
Jan 14, 2021 | 150.68 | 150.83 | 148.56 | 149.24 | 754,152 | -1.60(-1.06%) |
Jan 13, 2021 | 147.92 | 152.27 | 147.57 | 150.84 | 950,934 | +3.27(+2.22%) |
Jan 12, 2021 | 148.09 | 150.29 | 145.87 | 147.57 | 1,194,988 | -0.39(-0.26%) |
Jan 11, 2021 | 147.69 | 148.82 | 145.71 | 147.96 | 859,950 | -0.32(-0.22%) |
Jan 08, 2021 | 143.66 | 148.65 | 143.10 | 148.28 | 1,447,516 | +4.58(+3.19%) |
Jan 07, 2021 | 145.36 | 146.02 | 143.38 | 143.70 | 901,487 | -0.22(-0.15%) |
Jan 06, 2021 | 143.37 | 145.21 | 142.22 | 143.92 | 1,276,976 | +1.20(+0.84%) |
Jan 05, 2021 | 142.16 | 143.11 | 140.65 | 142.72 | 918,504 | +0.80(+0.57%) |
Jan 04, 2021 | 145.02 | 145.27 | 140.38 | 141.91 | 1,459,781 | -3.05(-2.10%) |
Dec 31, 2020 | 144.97 | 144.97 | 144.97 | 383,046 | +2.68(+1.88%) | |
Dec 30, 2020 | 142.54 | 143.29 | 141.93 | 142.28 | 383,046 | -0.09(-0.07%) |
Dec 29, 2020 | 142.43 | 143.46 | 141.63 | 142.38 | 725,340 | +1.02(+0.72%) |
Dec 28, 2020 | 141.30 | 142.64 | 140.73 | 141.36 | 578,716 | +0.48(+0.34%) |
Dec 24, 2020 | 139.69 | 140.88 | 139.25 | 140.88 | 268,478 | +1.63(+1.17%) |
Dec 23, 2020 | 140.70 | 142.31 | 139.18 | 139.24 | 774,423 | -0.61(-0.44%) |
Dec 22, 2020 | 141.06 | 141.06 | 139.24 | 139.85 | 871,982 | -0.99(-0.70%) |
Dec 21, 2020 | 140.70 | 141.11 | 138.88 | 140.85 | 1,201,185 | -1.07(-0.75%) |
Dec 18, 2020 | 143.57 | 144.11 | 141.41 | 141.91 | 2,002,258 | -1.53(-1.07%) |
Dec 17, 2020 | 142.88 | 144.71 | 142.35 | 143.44 | 979,795 | +1.41(+0.99%) |
Dec 16, 2020 | 145.31 | 146.18 | 141.93 | 142.04 | 869,677 | -2.47(-1.71%) |
Dec 15, 2020 | 140.75 | 144.85 | 140.56 | 144.51 | 1,668,361 | +4.19(+2.99%) |
Dec 14, 2020 | 141.80 | 142.94 | 140.23 | 140.32 | 858,754 | +0.26(+0.18%) |
Dec 11, 2020 | 139.77 | 140.57 | 138.61 | 140.06 | 804,693 | +0.20(+0.14%) |
Dec 10, 2020 | 140.41 | 140.41 | 138.42 | 139.86 | 940,089 | -0.38(-0.27%) |
Dec 09, 2020 | 141.77 | 141.77 | 139.60 | 140.24 | 973,248 | -0.83(-0.59%) |
Dec 08, 2020 | 141.27 | 141.92 | 140.38 | 141.07 | 858,667 | -0.92(-0.65%) |
Dec 07, 2020 | 140.59 | 142.77 | 140.34 | 141.99 | 1,103,619 | +1.34(+0.95%) |
Dec 04, 2020 | 143.90 | 144.40 | 139.70 | 140.65 | 1,395,747 | -3.38(-2.35%) |
Dec 03, 2020 | 145.45 | 146.85 | 143.50 | 144.03 | 749,197 | -2.22(-1.52%) |
Dec 02, 2020 | 146.16 | 146.75 | 144.24 | 146.25 | 840,691 | +0.50(+0.34%) |
Dec 01, 2020 | 146.01 | 147.74 | 145.50 | 145.75 | 843,988 | +0.87(+0.60%) |
Nov 30, 2020 | 145.47 | 146.23 | 143.71 | 144.88 | 1,121,905 | -0.33(-0.23%) |
Nov 27, 2020 | 144.34 | 145.64 | 143.30 | 145.21 | 533,462 | +0.57(+0.39%) |
Nov 25, 2020 | 145.45 | 146.38 | 142.74 | 144.64 | 1,178,932 | -0.07(-0.05%) |
Nov 24, 2020 | 147.86 | 148.19 | 144.41 | 144.71 | 1,064,975 | -1.91(-1.30%) |
Nov 23, 2020 | 149.03 | 149.38 | 146.18 | 146.62 | 654,025 | -2.35(-1.58%) |
Nov 20, 2020 | 147.15 | 151.24 | 147.15 | 148.97 | 1,050,939 | +1.00(+0.68%) |
Nov 19, 2020 | 148.19 | 148.49 | 145.98 | 147.97 | 966,584 | +0.43(+0.29%) |
Nov 18, 2020 | 151.77 | 151.80 | 147.33 | 147.53 | 908,492 | -2.93(-1.95%) |
Nov 17, 2020 | 154.85 | 155.44 | 150.07 | 150.46 | 1,146,047 | -5.91(-3.78%) |
Nov 16, 2020 | 153.94 | 156.45 | 152.09 | 156.38 | 955,733 | +4.00(+2.63%) |
Nov 13, 2020 | 152.95 | 153.87 | 151.74 | 152.37 | 672,148 | -0.09(-0.06%) |
Nov 12, 2020 | 155.12 | 155.58 | 151.24 | 152.47 | 914,219 | -2.80(-1.80%) |
Nov 11, 2020 | 155.38 | 156.52 | 154.14 | 155.26 | 1,024,807 | +0.81(+0.53%) |
Nov 10, 2020 | 153.22 | 155.47 | 152.67 | 154.45 | 1,081,286 | +1.12(+0.73%) |
Nov 09, 2020 | 162.24 | 163.00 | 152.96 | 153.33 | 1,426,601 | +1.65(+1.09%) |
Nov 06, 2020 | 149.53 | 152.44 | 148.55 | 151.68 | 791,515 | +2.75(+1.85%) |
Nov 05, 2020 | 150.62 | 153.29 | 146.38 | 148.93 | 814,625 | +2.63(+1.80%) |
Nov 04, 2020 | 148.98 | 151.15 | 146.14 | 146.30 | 773,494 | -1.59(-1.08%) |
Nov 03, 2020 | 146.91 | 150.06 | 146.37 | 147.89 | 788,322 | +2.64(+1.81%) |
Nov 02, 2020 | 143.09 | 145.98 | 142.75 | 145.25 | 776,861 | +3.57(+2.52%) |
Oct 30, 2020 | 142.43 | 143.41 | 140.48 | 141.68 | 883,509 | -1.55(-1.08%) |
Oct 29, 2020 | 143.95 | 144.93 | 141.34 | 143.24 | 567,275 | -0.79(-0.55%) |
Oct 28, 2020 | 143.80 | 146.47 | 143.57 | 144.03 | 929,229 | -1.53(-1.05%) |
Oct 27, 2020 | 145.31 | 147.02 | 144.66 | 145.55 | 659,739 | +0.57(+0.40%) |
Oct 26, 2020 | 145.25 | 145.93 | 143.09 | 144.98 | 718,313 | -0.07(-0.05%) |
Oct 23, 2020 | 144.86 | 145.60 | 144.02 | 145.04 | 449,987 | +0.44(+0.31%) |
Oct 22, 2020 | 144.07 | 144.93 | 143.41 | 144.60 | 483,908 | +1.28(+0.89%) |
Oct 21, 2020 | 144.42 | 145.05 | 142.94 | 143.32 | 869,379 | -0.85(-0.59%) |
Oct 20, 2020 | 146.18 | 146.18 | 143.66 | 144.17 | 770,773 | -1.29(-0.89%) |
Oct 19, 2020 | 147.10 | 148.30 | 144.95 | 145.46 | 1,248,261 | -1.13(-0.77%) |
Oct 16, 2020 | 147.40 | 147.46 | 146.38 | 146.59 | 1,189,875 | -0.13(-0.09%) |
Oct 15, 2020 | 145.48 | 147.95 | 144.55 | 146.72 | 545,903 | +0.09(+0.06%) |
Oct 14, 2020 | 146.49 | 148.16 | 145.48 | 146.63 | 618,166 | -0.30(-0.20%) |
Oct 13, 2020 | 147.16 | 147.18 | 145.44 | 146.93 | 629,804 | -2.11(-1.42%) |
Oct 12, 2020 | 147.46 | 150.62 | 147.12 | 149.04 | 606,530 | +2.42(+1.65%) |
Oct 09, 2020 | 147.05 | 148.05 | 145.54 | 146.62 | 692,509 | -0.09(-0.06%) |
Oct 08, 2020 | 145.91 | 147.22 | 145.04 | 146.71 | 588,931 | +1.26(+0.87%) |
Oct 07, 2020 | 144.91 | 146.34 | 143.94 | 145.45 | 1,001,120 | +1.90(+1.32%) |
Oct 06, 2020 | 142.94 | 144.72 | 142.02 | 143.55 | 763,099 | +0.56(+0.40%) |
Oct 05, 2020 | 140.50 | 143.23 | 139.88 | 142.98 | 751,078 | +2.76(+1.97%) |
Oct 02, 2020 | 138.87 | 141.18 | 138.26 | 140.22 | 797,995 | +0.37(+0.26%) |