Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 153.52 | 154.23 | 150.55 | 150.59 | 7,477,381 | -2.35(-1.54%) |
Sep 29, 2021 | 151.99 | 153.54 | 151.79 | 152.94 | 5,494,899 | +1.13(+0.74%) |
Sep 28, 2021 | 152.09 | 152.84 | 150.85 | 151.81 | 8,161,142 | -0.34(-0.22%) |
Sep 27, 2021 | 152.93 | 153.26 | 151.85 | 152.15 | 6,193,707 | -1.11(-0.72%) |
Sep 24, 2021 | 153.62 | 154.46 | 152.82 | 153.26 | 4,718,307 | -0.47(-0.30%) |
Sep 23, 2021 | 153.30 | 154.57 | 153.06 | 153.73 | 5,037,832 | +0.87(+0.57%) |
Sep 22, 2021 | 154.18 | 154.74 | 152.58 | 152.86 | 6,066,148 | -0.56(-0.37%) |
Sep 21, 2021 | 153.49 | 154.77 | 153.15 | 153.42 | 7,145,649 | +0.67(+0.44%) |
Sep 20, 2021 | 152.44 | 154.02 | 151.21 | 152.75 | 7,797,659 | -0.88(-0.57%) |
Sep 17, 2021 | 153.20 | 153.77 | 152.51 | 153.62 | 14,555,082 | -0.44(-0.28%) |
Sep 16, 2021 | 154.46 | 155.22 | 153.10 | 154.06 | 6,075,831 | -0.19(-0.12%) |
Sep 15, 2021 | 153.86 | 154.75 | 153.21 | 154.25 | 8,508,608 | +0.58(+0.38%) |
Sep 14, 2021 | 155.16 | 155.29 | 153.40 | 153.67 | 5,638,826 | -0.93(-0.60%) |
Sep 13, 2021 | 156.58 | 156.66 | 153.98 | 154.60 | 6,727,469 | -1.09(-0.70%) |
Sep 10, 2021 | 157.17 | 157.67 | 155.60 | 155.69 | 7,203,119 | -1.03(-0.65%) |
Sep 09, 2021 | 159.63 | 159.63 | 156.38 | 156.72 | 7,626,843 | -3.57(-2.23%) |
Sep 08, 2021 | 160.03 | 161.30 | 159.53 | 160.29 | 4,999,342 | -0.39(-0.24%) |
Sep 07, 2021 | 162.58 | 163.21 | 160.08 | 160.68 | 7,356,227 | -2.54(-1.55%) |
Sep 03, 2021 | 163.28 | 163.39 | 162.07 | 163.22 | 4,394,278 | +0.10(+0.06%) |
Sep 02, 2021 | 162.57 | 163.36 | 162.16 | 163.12 | 4,874,491 | +1.11(+0.69%) |
Sep 01, 2021 | 161.22 | 162.01 | 160.44 | 162.01 | 5,712,910 | +0.57(+0.35%) |
Aug 31, 2021 | 161.77 | 162.71 | 160.83 | 161.44 | 7,620,503 | -0.49(-0.31%) |
Aug 30, 2021 | 161.12 | 162.51 | 161.11 | 161.93 | 3,488,473 | +0.68(+0.42%) |
Aug 27, 2021 | 162.51 | 162.51 | 161.08 | 161.25 | 7,556,410 | -0.34(-0.21%) |
Aug 26, 2021 | 162.20 | 162.92 | 161.40 | 161.60 | 5,394,227 | -0.87(-0.53%) |
Aug 25, 2021 | 163.82 | 164.02 | 162.15 | 162.46 | 6,112,430 | -1.08(-0.66%) |
Aug 24, 2021 | 165.04 | 165.24 | 163.44 | 163.54 | 6,149,927 | -2.07(-1.25%) |
Aug 23, 2021 | 166.34 | 166.85 | 165.55 | 165.62 | 6,929,379 | -0.72(-0.43%) |
Aug 20, 2021 | 165.82 | 166.78 | 165.06 | 166.33 | 5,856,518 | +0.81(+0.49%) |
Aug 19, 2021 | 163.72 | 166.23 | 163.21 | 165.53 | 6,057,400 | +1.28(+0.78%) |
Aug 18, 2021 | 166.39 | 166.39 | 164.19 | 164.25 | 7,694,215 | -2.11(-1.27%) |
Aug 17, 2021 | 164.36 | 166.40 | 164.36 | 166.36 | 6,517,333 | +1.51(+0.92%) |
Aug 16, 2021 | 163.66 | 164.90 | 163.10 | 164.85 | 5,160,018 | +1.47(+0.90%) |
Aug 13, 2021 | 162.49 | 163.41 | 162.33 | 163.38 | 6,345,618 | +0.97(+0.60%) |
Aug 12, 2021 | 161.12 | 162.49 | 160.91 | 162.40 | 4,737,402 | +1.30(+0.81%) |
Aug 11, 2021 | 161.52 | 161.73 | 160.88 | 161.10 | 4,553,330 | +0.03(+0.02%) |
Aug 10, 2021 | 160.60 | 161.39 | 160.16 | 161.08 | 3,968,706 | +0.06(+0.03%) |
Aug 09, 2021 | 161.03 | 161.52 | 160.30 | 161.02 | 4,261,655 | +0.56(+0.35%) |
Aug 06, 2021 | 161.24 | 161.24 | 159.85 | 160.47 | 4,942,050 | -0.54(-0.33%) |
Aug 05, 2021 | 161.15 | 161.15 | 159.83 | 161.00 | 4,629,439 | +0.31(+0.19%) |
Aug 04, 2021 | 161.48 | 161.84 | 160.60 | 160.70 | 5,170,515 | -0.95(-0.59%) |
Aug 03, 2021 | 160.11 | 161.75 | 159.84 | 161.65 | 6,506,626 | +1.96(+1.23%) |
Aug 02, 2021 | 159.87 | 160.22 | 158.79 | 159.69 | 4,013,723 | +0.06(+0.04%) |
Jul 30, 2021 | 159.94 | 160.34 | 159.29 | 159.62 | 5,768,049 | +0.02(+0.01%) |
Jul 29, 2021 | 160.12 | 160.68 | 158.59 | 159.60 | 4,545,802 | +0.00(+0.00%) |
Jul 28, 2021 | 160.11 | 160.72 | 159.51 | 159.60 | 6,224,910 | -0.44(-0.28%) |
Jul 27, 2021 | 159.25 | 160.10 | 158.20 | 160.05 | 7,647,713 | +0.73(+0.46%) |
Jul 26, 2021 | 159.27 | 159.57 | 158.38 | 159.32 | 4,838,308 | +0.07(+0.05%) |
Jul 23, 2021 | 158.51 | 159.60 | 157.94 | 159.24 | 5,410,302 | +1.68(+1.06%) |
Jul 22, 2021 | 156.99 | 158.57 | 156.33 | 157.56 | 5,698,154 | +0.45(+0.29%) |
Jul 21, 2021 | 156.93 | 157.30 | 155.25 | 157.11 | 8,183,157 | +0.96(+0.62%) |
Jul 20, 2021 | 154.71 | 158.33 | 154.65 | 156.15 | 10,682,005 | +1.45(+0.94%) |
Jul 19, 2021 | 154.36 | 155.91 | 153.25 | 154.69 | 8,867,520 | -1.13(-0.73%) |
Jul 16, 2021 | 156.04 | 156.74 | 155.68 | 155.82 | 6,295,112 | -0.25(-0.16%) |
Jul 15, 2021 | 156.93 | 157.49 | 155.47 | 156.07 | 7,180,377 | -1.90(-1.20%) |
Jul 14, 2021 | 157.58 | 158.35 | 156.69 | 157.97 | 6,647,472 | +1.07(+0.68%) |
Jul 13, 2021 | 156.63 | 157.36 | 156.35 | 156.91 | 5,061,295 | -0.19(-0.12%) |
Jul 12, 2021 | 157.33 | 158.68 | 156.23 | 157.10 | 8,456,271 | -0.25(-0.16%) |
Jul 09, 2021 | 157.00 | 157.93 | 156.88 | 157.35 | 6,603,446 | +0.62(+0.40%) |
Jul 08, 2021 | 156.66 | 157.08 | 155.34 | 156.73 | 6,209,120 | -0.31(-0.19%) |
Jul 07, 2021 | 155.25 | 157.12 | 155.25 | 157.04 | 6,789,479 | +1.34(+0.86%) |
Jul 06, 2021 | 155.65 | 156.53 | 154.79 | 155.70 | 6,578,491 | -0.94(-0.60%) |
Jul 02, 2021 | 153.89 | 156.93 | 153.54 | 156.64 | 9,774,212 | +2.80(+1.82%) |
Jul 01, 2021 | 152.71 | 153.88 | 152.60 | 153.84 | 6,815,806 | +1.13(+0.74%) |
Jun 30, 2021 | 152.02 | 152.92 | 151.72 | 152.71 | 6,634,858 | +0.66(+0.43%) |
Jun 29, 2021 | 152.02 | 152.62 | 151.47 | 152.05 | 4,045,116 | +0.01(+0.01%) |
Jun 28, 2021 | 152.43 | 153.01 | 151.58 | 152.04 | 6,044,667 | -0.18(-0.12%) |
Jun 25, 2021 | 151.04 | 152.74 | 150.99 | 152.22 | 11,827,719 | +0.78(+0.51%) |
Jun 24, 2021 | 151.34 | 152.21 | 150.91 | 151.44 | 4,907,590 | +0.69(+0.46%) |
Jun 23, 2021 | 151.73 | 151.73 | 150.61 | 150.75 | 4,847,200 | -0.92(-0.61%) |
Jun 22, 2021 | 151.75 | 152.06 | 151.35 | 151.67 | 6,070,824 | -0.20(-0.13%) |
Jun 21, 2021 | 150.88 | 152.26 | 150.40 | 151.87 | 7,111,795 | +1.72(+1.15%) |
Jun 18, 2021 | 151.34 | 152.20 | 149.97 | 150.15 | 14,017,068 | -3.00(-1.96%) |
Jun 17, 2021 | 152.20 | 153.60 | 151.56 | 153.15 | 6,337,693 | +0.73(+0.48%) |
Jun 16, 2021 | 152.76 | 153.64 | 151.54 | 152.42 | 7,538,951 | -0.06(-0.04%) |
Jun 15, 2021 | 153.16 | 153.75 | 152.38 | 152.48 | 5,461,931 | -0.81(-0.53%) |
Jun 14, 2021 | 152.49 | 153.38 | 151.93 | 153.29 | 5,318,262 | +0.38(+0.25%) |
Jun 11, 2021 | 154.87 | 154.88 | 152.22 | 152.91 | 7,972,252 | -1.97(-1.27%) |
Jun 10, 2021 | 153.88 | 155.34 | 153.88 | 154.88 | 6,972,614 | +1.38(+0.90%) |
Jun 09, 2021 | 152.01 | 153.67 | 151.71 | 153.50 | 6,004,115 | +2.04(+1.35%) |
Jun 08, 2021 | 153.21 | 153.56 | 150.23 | 151.46 | 8,356,811 | -1.34(-0.88%) |
Jun 07, 2021 | 153.88 | 154.17 | 152.61 | 152.80 | 5,782,773 | -1.05(-0.68%) |
Jun 04, 2021 | 154.81 | 155.33 | 153.75 | 153.85 | 7,023,527 | -0.06(-0.04%) |
Jun 03, 2021 | 153.77 | 154.94 | 153.60 | 153.91 | 6,266,866 | -0.15(-0.10%) |
Jun 02, 2021 | 153.23 | 154.55 | 153.05 | 154.06 | 7,342,207 | +0.62(+0.40%) |
Jun 01, 2021 | 157.72 | 157.77 | 153.30 | 153.44 | 11,270,314 | -3.45(-2.20%) |
May 28, 2021 | 157.14 | 158.51 | 156.81 | 156.89 | 6,905,387 | +0.41(+0.26%) |
May 27, 2021 | 156.90 | 157.74 | 156.08 | 156.48 | 8,753,662 | -0.24(-0.15%) |
May 26, 2021 | 157.58 | 157.66 | 155.99 | 156.72 | 6,177,856 | -0.94(-0.59%) |
May 25, 2021 | 158.20 | 158.54 | 157.34 | 157.66 | 8,031,501 | -0.44(-0.28%) |
May 24, 2021 | 158.42 | 158.83 | 157.37 | 158.09 | 5,604,714 | +0.60(+0.38%) |
May 21, 2021 | 157.83 | 159.13 | 157.41 | 157.49 | 7,063,936 | -0.10(-0.06%) |
May 20, 2021 | 156.55 | 158.07 | 156.32 | 157.59 | 5,265,315 | +0.91(+0.58%) |
May 19, 2021 | 156.16 | 156.75 | 154.80 | 156.68 | 6,007,078 | -0.34(-0.22%) |
May 18, 2021 | 156.59 | 157.86 | 156.17 | 157.02 | 6,345,702 | +0.06(+0.04%) |
May 17, 2021 | 156.97 | 158.35 | 156.89 | 156.97 | 6,210,381 | +0.16(+0.10%) |
May 14, 2021 | 157.97 | 158.09 | 156.76 | 156.81 | 6,293,562 | +0.24(+0.15%) |
May 13, 2021 | 153.81 | 157.25 | 153.81 | 156.57 | 8,704,528 | +1.62(+1.05%) |
May 12, 2021 | 155.26 | 156.42 | 154.72 | 154.95 | 7,335,964 | -0.63(-0.40%) |
May 11, 2021 | 157.17 | 157.41 | 155.02 | 155.57 | 8,920,808 | -1.28(-0.82%) |
May 10, 2021 | 156.51 | 158.01 | 155.90 | 156.85 | 9,071,452 | +1.63(+1.05%) |
May 07, 2021 | 155.04 | 155.85 | 154.61 | 155.22 | 5,771,968 | +0.70(+0.45%) |
May 06, 2021 | 153.65 | 154.66 | 153.14 | 154.52 | 6,002,116 | +0.62(+0.40%) |
May 05, 2021 | 154.30 | 155.13 | 153.65 | 153.91 | 8,461,818 | -0.64(-0.42%) |
May 04, 2021 | 151.84 | 154.62 | 151.70 | 154.55 | 11,049,890 | +2.36(+1.55%) |
May 03, 2021 | 150.71 | 152.29 | 150.27 | 152.19 | 7,158,146 | +2.28(+1.52%) |
Apr 30, 2021 | 151.22 | 151.38 | 149.72 | 149.91 | 9,855,497 | -1.35(-0.90%) |
Apr 29, 2021 | 149.14 | 151.32 | 149.06 | 151.26 | 6,941,035 | +2.05(+1.37%) |
Apr 28, 2021 | 150.03 | 150.34 | 148.91 | 149.22 | 8,084,902 | -1.11(-0.74%) |
Apr 27, 2021 | 150.86 | 151.00 | 149.67 | 150.32 | 6,807,870 | -0.87(-0.57%) |
Apr 26, 2021 | 152.19 | 152.38 | 150.86 | 151.19 | 6,542,793 | -1.29(-0.85%) |
Apr 23, 2021 | 151.57 | 152.98 | 151.08 | 152.48 | 6,549,200 | +0.31(+0.21%) |
Apr 22, 2021 | 152.77 | 153.18 | 151.65 | 152.17 | 7,944,167 | -1.30(-0.85%) |
Apr 21, 2021 | 153.26 | 153.76 | 152.27 | 153.47 | 6,874,630 | +0.10(+0.07%) |
Apr 20, 2021 | 148.31 | 154.57 | 148.31 | 153.36 | 15,250,846 | +3.49(+2.33%) |
Apr 19, 2021 | 149.70 | 150.26 | 148.17 | 149.87 | 9,066,460 | +0.42(+0.28%) |
Apr 16, 2021 | 148.63 | 149.71 | 147.91 | 149.46 | 9,823,365 | +1.70(+1.15%) |
Apr 15, 2021 | 148.06 | 149.60 | 147.61 | 147.75 | 8,167,908 | +0.43(+0.29%) |
Apr 14, 2021 | 145.40 | 147.50 | 145.13 | 147.32 | 8,376,072 | +0.41(+0.28%) |
Apr 13, 2021 | 144.50 | 147.33 | 144.20 | 146.91 | 19,996,518 | -1.99(-1.34%) |
Apr 12, 2021 | 148.40 | 149.31 | 147.71 | 148.91 | 5,452,479 | +0.36(+0.24%) |
Apr 09, 2021 | 149.35 | 150.09 | 147.19 | 148.54 | 9,138,290 | -1.59(-1.06%) |
Apr 08, 2021 | 151.08 | 151.18 | 150.02 | 150.13 | 5,468,914 | -0.59(-0.39%) |
Apr 07, 2021 | 150.66 | 151.34 | 150.45 | 150.72 | 5,000,303 | +0.20(+0.13%) |
Apr 06, 2021 | 151.15 | 151.56 | 150.16 | 150.52 | 5,507,632 | -0.04(-0.02%) |
Apr 05, 2021 | 150.75 | 151.77 | 149.84 | 150.55 | 8,017,824 | +0.55(+0.37%) |
Apr 01, 2021 | 149.79 | 150.93 | 149.48 | 150.00 | 7,848,032 | -1.40(-0.92%) |
Mar 31, 2021 | 151.96 | 152.36 | 150.80 | 151.40 | 8,985,883 | -0.61(-0.40%) |
Mar 30, 2021 | 152.02 | 152.61 | 151.29 | 152.01 | 7,854,520 | -0.95(-0.62%) |
Mar 29, 2021 | 150.92 | 153.87 | 150.74 | 152.96 | 9,263,338 | +1.02(+0.67%) |
Mar 26, 2021 | 149.32 | 152.09 | 148.66 | 151.94 | 8,270,845 | +2.73(+1.83%) |
Mar 25, 2021 | 149.64 | 149.65 | 147.98 | 149.21 | 6,805,583 | +0.06(+0.04%) |
Mar 24, 2021 | 147.49 | 149.68 | 147.23 | 149.15 | 6,914,096 | +1.44(+0.97%) |
Mar 23, 2021 | 147.59 | 148.50 | 146.36 | 147.72 | 7,791,532 | -0.14(-0.09%) |
Mar 22, 2021 | 145.84 | 147.99 | 145.55 | 147.85 | 8,188,971 | +0.42(+0.29%) |
Mar 19, 2021 | 148.03 | 148.78 | 146.91 | 147.43 | 16,165,121 | -0.40(-0.27%) |
Mar 18, 2021 | 147.59 | 148.77 | 147.36 | 147.83 | 5,212,277 | -0.28(-0.19%) |
Mar 17, 2021 | 148.16 | 148.99 | 146.96 | 148.10 | 6,514,062 | -0.55(-0.37%) |
Mar 16, 2021 | 147.82 | 148.94 | 147.62 | 148.66 | 6,913,640 | +0.88(+0.59%) |
Mar 15, 2021 | 147.16 | 148.00 | 146.01 | 147.78 | 5,997,448 | +0.76(+0.51%) |
Mar 12, 2021 | 146.73 | 147.68 | 146.65 | 147.03 | 5,943,041 | +0.42(+0.29%) |
Mar 11, 2021 | 146.97 | 147.97 | 146.40 | 146.60 | 6,839,831 | -0.01(-0.01%) |
Mar 10, 2021 | 146.13 | 147.30 | 144.96 | 146.61 | 7,199,986 | +1.34(+0.92%) |
Mar 09, 2021 | 144.53 | 148.09 | 144.53 | 145.28 | 8,087,960 | +0.28(+0.19%) |
Mar 08, 2021 | 144.63 | 146.78 | 143.69 | 145.00 | 7,103,910 | +1.20(+0.83%) |
Mar 05, 2021 | 141.85 | 144.34 | 141.06 | 143.80 | 9,044,174 | +2.79(+1.98%) |
Mar 04, 2021 | 143.70 | 143.80 | 139.54 | 141.01 | 11,952,533 | -2.90(-2.02%) |
Mar 03, 2021 | 145.78 | 146.38 | 143.76 | 143.91 | 9,215,893 | -2.58(-1.76%) |
Mar 02, 2021 | 147.19 | 148.11 | 146.10 | 146.49 | 8,256,258 | -0.28(-0.19%) |
Mar 01, 2021 | 148.73 | 148.80 | 146.56 | 146.77 | 11,439,937 | +0.79(+0.54%) |
Feb 26, 2021 | 149.24 | 149.61 | 145.52 | 145.97 | 15,650,581 | -3.96(-2.64%) |
Feb 25, 2021 | 150.28 | 150.80 | 149.23 | 149.94 | 10,540,459 | +0.16(+0.10%) |
Feb 24, 2021 | 149.60 | 151.44 | 148.24 | 149.78 | 11,141,577 | +1.98(+1.34%) |
Feb 23, 2021 | 148.56 | 150.33 | 147.76 | 147.80 | 7,643,027 | -1.32(-0.88%) |
Feb 22, 2021 | 149.12 | 149.73 | 147.66 | 149.12 | 6,993,533 | -0.09(-0.06%) |
Feb 19, 2021 | 151.61 | 151.94 | 149.15 | 149.21 | 8,946,776 | -2.53(-1.66%) |
Feb 18, 2021 | 151.02 | 152.12 | 150.42 | 151.74 | 5,668,126 | +0.07(+0.05%) |
Feb 17, 2021 | 151.03 | 152.06 | 150.47 | 151.66 | 7,294,637 | +0.54(+0.36%) |
Feb 16, 2021 | 152.50 | 152.94 | 150.73 | 151.12 | 6,174,978 | -1.38(-0.91%) |
Feb 12, 2021 | 150.51 | 152.75 | 150.14 | 152.50 | 4,820,301 | +0.48(+0.31%) |
Feb 11, 2021 | 152.89 | 153.24 | 151.61 | 152.03 | 5,317,612 | -0.69(-0.45%) |
Feb 10, 2021 | 153.70 | 153.75 | 151.70 | 152.72 | 6,464,582 | +0.49(+0.32%) |
Feb 09, 2021 | 151.24 | 152.51 | 151.03 | 152.22 | 6,050,847 | +1.24(+0.82%) |
Feb 08, 2021 | 151.09 | 151.90 | 150.03 | 150.99 | 6,583,594 | +0.43(+0.29%) |
Feb 05, 2021 | 150.93 | 151.46 | 150.01 | 150.55 | 10,371,676 | +2.25(+1.52%) |
Feb 04, 2021 | 147.40 | 148.39 | 146.26 | 148.30 | 8,255,307 | +1.36(+0.93%) |
Feb 03, 2021 | 147.34 | 147.87 | 146.09 | 146.94 | 9,394,589 | -0.69(-0.47%) |
Feb 02, 2021 | 149.57 | 149.83 | 147.56 | 147.62 | 12,489,752 | -1.34(-0.90%) |
Feb 01, 2021 | 151.34 | 151.34 | 148.86 | 148.96 | 10,884,263 | -0.38(-0.26%) |
Jan 29, 2021 | 150.22 | 151.97 | 146.99 | 149.35 | 24,582,990 | -5.52(-3.56%) |
Jan 28, 2021 | 153.99 | 156.42 | 153.62 | 154.87 | 9,763,117 | +1.17(+0.76%) |
Jan 27, 2021 | 154.83 | 156.48 | 153.30 | 153.69 | 15,509,405 | -2.38(-1.52%) |
Jan 26, 2021 | 155.36 | 158.98 | 155.08 | 156.07 | 15,496,450 | +4.12(+2.71%) |
Jan 25, 2021 | 151.07 | 152.06 | 149.83 | 151.96 | 10,817,151 | +2.22(+1.49%) |
Jan 22, 2021 | 148.64 | 151.20 | 148.19 | 149.73 | 8,888,011 | +1.67(+1.13%) |
Jan 21, 2021 | 147.69 | 148.75 | 146.53 | 148.06 | 7,446,978 | -0.59(-0.40%) |
Jan 20, 2021 | 149.41 | 150.27 | 148.13 | 148.66 | 7,469,100 | -0.37(-0.25%) |
Jan 19, 2021 | 148.31 | 149.26 | 147.49 | 149.03 | 9,890,939 | +2.27(+1.55%) |
Jan 15, 2021 | 146.75 | 147.77 | 145.66 | 146.75 | 8,335,090 | -0.32(-0.22%) |
Jan 14, 2021 | 146.89 | 148.27 | 146.12 | 147.08 | 10,948,925 | +2.53(+1.75%) |
Jan 13, 2021 | 144.86 | 145.07 | 143.50 | 144.55 | 7,206,491 | -0.22(-0.15%) |
Jan 12, 2021 | 145.70 | 146.17 | 144.04 | 144.77 | 7,537,598 | -1.14(-0.78%) |
Jan 11, 2021 | 146.99 | 147.69 | 145.35 | 145.90 | 7,718,372 | -0.61(-0.42%) |
Jan 08, 2021 | 146.95 | 147.49 | 146.37 | 146.52 | 8,988,393 | -0.30(-0.21%) |
Jan 07, 2021 | 145.56 | 147.42 | 144.97 | 146.82 | 8,459,809 | +0.49(+0.34%) |
Jan 06, 2021 | 143.95 | 146.69 | 143.48 | 146.32 | 8,987,874 | +1.36(+0.94%) |
Jan 05, 2021 | 143.05 | 145.34 | 141.97 | 144.96 | 10,484,822 | +1.69(+1.18%) |
Jan 04, 2021 | 143.95 | 144.08 | 141.11 | 143.28 | 12,850,466 | -0.81(-0.56%) |
Dec 31, 2020 | 144.08 | 144.08 | 144.08 | 5,911,800 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.66 | 143.17 | 141.54 | 142.86 | 5,911,800 | +1.75(+1.24%) |
Dec 29, 2020 | 141.09 | 141.84 | 140.80 | 141.12 | 5,692,440 | +0.87(+0.62%) |
Dec 28, 2020 | 140.37 | 140.87 | 139.43 | 140.25 | 4,209,800 | +0.66(+0.47%) |
Dec 24, 2020 | 139.02 | 140.11 | 138.99 | 139.59 | 2,310,096 | +0.48(+0.35%) |
Dec 23, 2020 | 139.89 | 140.62 | 139.06 | 139.10 | 5,030,947 | -0.71(-0.51%) |
Dec 22, 2020 | 139.52 | 140.90 | 139.03 | 139.82 | 5,133,265 | -0.27(-0.20%) |
Dec 21, 2020 | 139.17 | 140.45 | 137.37 | 140.09 | 8,616,793 | -1.36(-0.96%) |
Dec 18, 2020 | 140.67 | 142.00 | 138.85 | 141.45 | 18,718,890 | +0.81(+0.58%) |
Dec 17, 2020 | 137.41 | 140.88 | 137.29 | 140.64 | 10,834,311 | +3.62(+2.64%) |
Dec 16, 2020 | 137.51 | 138.17 | 136.91 | 137.02 | 9,267,445 | -0.82(-0.60%) |
Dec 15, 2020 | 137.32 | 138.01 | 136.90 | 137.85 | 8,315,292 | +1.37(+1.01%) |
Dec 14, 2020 | 140.30 | 140.51 | 136.40 | 136.47 | 9,333,438 | -3.55(-2.54%) |
Dec 11, 2020 | 138.73 | 140.45 | 138.45 | 140.03 | 6,524,501 | +0.64(+0.46%) |
Dec 10, 2020 | 139.91 | 140.05 | 138.86 | 139.38 | 8,073,613 | -0.78(-0.56%) |
Dec 09, 2020 | 139.92 | 140.53 | 138.94 | 140.16 | 9,211,346 | +1.42(+1.02%) |
Dec 08, 2020 | 137.32 | 139.28 | 136.91 | 138.74 | 9,106,215 | +2.36(+1.73%) |
Dec 07, 2020 | 136.73 | 137.24 | 135.96 | 136.38 | 7,244,484 | -1.19(-0.87%) |
Dec 04, 2020 | 137.13 | 137.61 | 136.66 | 137.57 | 7,369,719 | +1.16(+0.85%) |
Dec 03, 2020 | 135.53 | 136.94 | 135.21 | 136.41 | 7,980,377 | +0.79(+0.58%) |
Dec 02, 2020 | 135.36 | 137.06 | 135.22 | 135.62 | 8,457,441 | +0.63(+0.47%) |
Dec 01, 2020 | 133.93 | 136.53 | 133.53 | 134.99 | 10,636,961 | +2.54(+1.91%) |
Nov 30, 2020 | 132.04 | 132.62 | 130.97 | 132.46 | 17,098,920 | +0.62(+0.47%) |
Nov 27, 2020 | 132.29 | 132.44 | 131.12 | 131.83 | 3,341,332 | +0.29(+0.22%) |
Nov 25, 2020 | 131.89 | 131.99 | 130.79 | 131.54 | 8,295,549 | -0.17(-0.13%) |
Nov 24, 2020 | 131.83 | 132.53 | 131.47 | 131.71 | 12,053,354 | +0.00(+0.00%) |
Nov 23, 2020 | 133.67 | 133.67 | 130.95 | 131.71 | 7,980,849 | -1.36(-1.02%) |
Nov 20, 2020 | 133.70 | 134.50 | 132.86 | 133.07 | 6,990,983 | -0.71(-0.53%) |
Nov 19, 2020 | 133.92 | 134.07 | 132.37 | 133.78 | 8,781,978 | -0.21(-0.16%) |
Nov 18, 2020 | 135.35 | 136.16 | 133.99 | 133.99 | 7,325,359 | -1.80(-1.33%) |
Nov 17, 2020 | 136.38 | 136.95 | 135.58 | 135.79 | 8,025,023 | -1.36(-0.99%) |
Nov 16, 2020 | 137.21 | 137.56 | 136.20 | 137.15 | 6,889,925 | +0.86(+0.63%) |
Nov 13, 2020 | 135.55 | 136.75 | 134.93 | 136.29 | 6,485,476 | +1.46(+1.08%) |
Nov 12, 2020 | 134.21 | 135.15 | 133.42 | 134.83 | 5,181,295 | +0.45(+0.34%) |
Nov 11, 2020 | 135.62 | 135.65 | 133.52 | 134.38 | 7,017,060 | -0.44(-0.32%) |
Nov 10, 2020 | 133.88 | 135.24 | 132.98 | 134.81 | 8,123,132 | +2.00(+1.51%) |
Nov 09, 2020 | 134.95 | 135.46 | 131.76 | 132.81 | 13,573,221 | +3.48(+2.69%) |
Nov 06, 2020 | 127.65 | 130.19 | 126.97 | 129.33 | 6,536,071 | +2.26(+1.78%) |
Nov 05, 2020 | 127.79 | 128.95 | 126.61 | 127.07 | 8,813,677 | +0.33(+0.26%) |
Nov 04, 2020 | 126.82 | 129.59 | 126.10 | 126.74 | 11,286,085 | +0.82(+0.65%) |
Nov 03, 2020 | 127.30 | 128.16 | 125.27 | 125.92 | 6,994,003 | -0.17(-0.14%) |
Nov 02, 2020 | 126.36 | 126.39 | 125.00 | 126.09 | 7,792,514 | +1.44(+1.15%) |
Oct 30, 2020 | 124.27 | 125.05 | 121.51 | 124.66 | 8,100,328 | -0.07(-0.06%) |
Oct 29, 2020 | 125.47 | 126.10 | 123.69 | 124.73 | 7,923,728 | -1.06(-0.85%) |
Oct 28, 2020 | 128.59 | 129.09 | 125.63 | 125.80 | 9,266,225 | -4.36(-3.35%) |
Oct 27, 2020 | 130.69 | 131.19 | 129.94 | 130.15 | 5,373,675 | -0.75(-0.57%) |
Oct 26, 2020 | 131.31 | 131.62 | 129.79 | 130.90 | 7,621,251 | -1.16(-0.87%) |
Oct 23, 2020 | 132.63 | 134.08 | 131.24 | 132.05 | 4,569,255 | +0.15(+0.11%) |
Oct 22, 2020 | 131.07 | 132.46 | 130.78 | 131.91 | 5,807,410 | +1.05(+0.80%) |
Oct 21, 2020 | 131.03 | 132.14 | 130.84 | 130.86 | 5,741,212 | -0.56(-0.43%) |
Oct 20, 2020 | 131.52 | 132.51 | 131.03 | 131.42 | 5,857,716 | +0.21(+0.16%) |
Oct 19, 2020 | 135.04 | 135.38 | 131.04 | 131.21 | 7,973,784 | -3.44(-2.55%) |
Oct 16, 2020 | 134.20 | 135.25 | 133.66 | 134.65 | 6,707,543 | +0.83(+0.62%) |
Oct 15, 2020 | 134.09 | 134.47 | 133.04 | 133.82 | 6,576,146 | -0.83(-0.61%) |
Oct 14, 2020 | 135.31 | 135.50 | 134.00 | 134.65 | 8,476,672 | -0.24(-0.18%) |
Oct 13, 2020 | 135.47 | 136.49 | 134.35 | 134.89 | 12,158,699 | -3.16(-2.29%) |
Oct 12, 2020 | 137.83 | 139.23 | 137.31 | 138.05 | 7,990,251 | +0.79(+0.58%) |
Oct 09, 2020 | 136.06 | 137.72 | 135.87 | 137.26 | 5,558,932 | +1.89(+1.40%) |
Oct 08, 2020 | 135.01 | 136.24 | 134.60 | 135.37 | 4,852,860 | +0.92(+0.68%) |
Oct 07, 2020 | 133.19 | 134.77 | 132.57 | 134.45 | 6,161,883 | +1.47(+1.11%) |
Oct 06, 2020 | 134.81 | 135.11 | 132.62 | 132.98 | 5,627,994 | -1.79(-1.33%) |
Oct 05, 2020 | 133.65 | 134.91 | 133.12 | 134.77 | 5,491,331 | +1.81(+1.36%) |
Oct 02, 2020 | 132.93 | 134.93 | 132.59 | 132.96 | 6,033,533 | -0.98(-0.73%) |