Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 133.77 | 134.66 | 132.58 | 133.00 | 3,438,618 | -0.88(-0.66%) |
Oct 28, 2021 | 132.68 | 133.99 | 132.67 | 133.88 | 2,612,711 | +1.21(+0.91%) |
Oct 27, 2021 | 135.67 | 135.72 | 132.55 | 132.67 | 3,529,355 | -2.92(-2.15%) |
Oct 26, 2021 | 134.78 | 135.59 | 4,213,666 | -0.18(-0.13%) | ||
Oct 25, 2021 | 134.35 | 136.18 | 133.57 | 135.77 | 3,633,877 | +1.19(+0.88%) |
Oct 22, 2021 | 135.90 | 136.43 | 134.56 | 134.58 | 3,534,539 | -0.98(-0.72%) |
Oct 21, 2021 | 136.10 | 136.13 | 134.37 | 135.56 | 2,231,602 | -0.22(-0.16%) |
Oct 20, 2021 | 135.91 | 136.35 | 135.50 | 135.78 | 2,402,878 | +0.08(+0.06%) |
Oct 19, 2021 | 135.80 | 136.10 | 135.20 | 135.70 | 1,872,973 | +0.44(+0.33%) |
Oct 18, 2021 | 134.57 | 135.41 | 133.49 | 135.26 | 2,355,482 | -0.16(-0.12%) |
Oct 15, 2021 | 134.50 | 136.22 | 134.49 | 135.43 | 2,902,986 | +1.21(+0.90%) |
Oct 14, 2021 | 132.49 | 134.28 | 132.46 | 134.22 | 3,062,032 | +2.34(+1.78%) |
Oct 13, 2021 | 130.71 | 132.79 | 130.29 | 131.88 | 2,727,908 | +1.22(+0.93%) |
Oct 12, 2021 | 131.23 | 131.67 | 130.36 | 130.66 | 2,896,461 | -0.56(-0.43%) |
Oct 11, 2021 | 132.51 | 132.94 | 131.15 | 131.21 | 3,615,426 | -0.50(-0.38%) |
Oct 08, 2021 | 132.17 | 132.57 | 131.58 | 131.71 | 3,317,827 | -0.63(-0.48%) |
Oct 07, 2021 | 133.98 | 134.56 | 132.28 | 132.34 | 3,866,958 | -0.45(-0.34%) |
Oct 06, 2021 | 131.47 | 132.90 | 130.65 | 132.79 | 2,764,549 | +0.39(+0.29%) |
Oct 05, 2021 | 131.14 | 132.95 | 130.69 | 132.40 | 2,536,837 | +1.37(+1.05%) |
Oct 04, 2021 | 129.63 | 131.82 | 129.35 | 131.03 | 4,044,163 | -0.48(-0.36%) |
Oct 01, 2021 | 131.19 | 132.05 | 129.68 | 131.51 | 3,250,320 | +0.94(+0.72%) |
Sep 30, 2021 | 135.26 | 135.51 | 130.54 | 130.57 | 4,347,091 | -4.06(-3.02%) |
Sep 29, 2021 | 133.92 | 135.02 | 133.36 | 134.64 | 2,250,333 | +0.62(+0.46%) |
Sep 28, 2021 | 135.34 | 136.11 | 133.81 | 134.02 | 3,077,238 | -1.29(-0.96%) |
Sep 27, 2021 | 134.60 | 136.33 | 134.59 | 135.31 | 2,756,925 | +0.56(+0.41%) |
Sep 24, 2021 | 135.10 | 135.52 | 134.44 | 134.76 | 2,790,607 | -0.37(-0.27%) |
Sep 23, 2021 | 134.09 | 136.10 | 133.98 | 135.12 | 2,937,635 | +1.26(+0.94%) |
Sep 22, 2021 | 133.47 | 134.69 | 133.19 | 133.86 | 2,983,502 | +1.06(+0.80%) |
Sep 21, 2021 | 134.70 | 134.79 | 132.27 | 132.81 | 4,002,937 | -1.57(-1.17%) |
Sep 20, 2021 | 132.97 | 135.28 | 132.71 | 134.38 | 5,578,384 | -0.71(-0.53%) |
Sep 17, 2021 | 134.79 | 135.96 | 133.54 | 135.09 | 14,401,793 | -0.87(-0.64%) |
Sep 16, 2021 | 137.07 | 137.41 | 135.34 | 135.96 | 3,429,411 | -1.14(-0.83%) |
Sep 15, 2021 | 136.08 | 137.79 | 135.72 | 137.10 | 3,431,921 | +1.32(+0.97%) |
Sep 14, 2021 | 138.19 | 138.45 | 135.23 | 135.78 | 4,465,739 | -2.09(-1.52%) |
Sep 13, 2021 | 137.93 | 139.88 | 136.66 | 137.88 | 6,780,193 | +0.51(+0.37%) |
Sep 10, 2021 | 139.09 | 139.36 | 137.33 | 137.37 | 3,003,060 | -0.89(-0.65%) |
Sep 09, 2021 | 139.59 | 140.32 | 137.75 | 138.26 | 4,082,162 | -1.59(-1.14%) |
Sep 08, 2021 | 138.17 | 140.23 | 137.72 | 139.85 | 4,913,355 | +1.72(+1.24%) |
Sep 07, 2021 | 143.60 | 143.66 | 138.12 | 138.14 | 7,905,147 | -6.56(-4.53%) |
Sep 03, 2021 | 144.75 | 145.60 | 144.12 | 144.69 | 1,967,591 | -0.37(-0.26%) |
Sep 02, 2021 | 144.46 | 145.09 | 144.01 | 145.06 | 2,813,980 | +1.08(+0.75%) |
Sep 01, 2021 | 144.81 | 144.96 | 143.61 | 143.99 | 2,586,422 | -0.97(-0.67%) |
Aug 31, 2021 | 145.78 | 145.88 | 144.51 | 144.95 | 3,780,310 | -1.06(-0.73%) |
Aug 30, 2021 | 145.28 | 146.85 | 144.98 | 146.02 | 1,698,063 | +0.83(+0.57%) |
Aug 27, 2021 | 145.89 | 146.38 | 144.49 | 145.18 | 2,883,713 | -0.20(-0.14%) |
Aug 26, 2021 | 144.54 | 145.44 | 144.15 | 145.38 | 1,957,752 | +0.73(+0.50%) |
Aug 25, 2021 | 144.79 | 145.18 | 143.45 | 144.66 | 2,166,447 | -0.31(-0.21%) |
Aug 24, 2021 | 145.01 | 145.97 | 144.66 | 144.96 | 1,870,709 | +0.05(+0.04%) |
Aug 23, 2021 | 145.15 | 146.07 | 144.16 | 144.91 | 2,652,384 | +0.39(+0.27%) |
Aug 20, 2021 | 144.66 | 145.24 | 143.93 | 144.52 | 3,220,852 | +0.03(+0.02%) |
Aug 19, 2021 | 144.23 | 145.14 | 143.72 | 144.49 | 3,126,672 | -0.85(-0.59%) |
Aug 18, 2021 | 146.87 | 147.05 | 145.20 | 145.34 | 2,861,062 | -2.25(-1.52%) |
Aug 17, 2021 | 149.41 | 149.41 | 146.15 | 147.59 | 3,093,375 | -2.05(-1.37%) |
Aug 16, 2021 | 148.73 | 149.97 | 148.21 | 149.64 | 2,172,752 | +1.29(+0.87%) |
Aug 13, 2021 | 148.84 | 149.19 | 148.14 | 148.35 | 2,583,394 | -0.63(-0.42%) |
Aug 12, 2021 | 149.02 | 149.68 | 148.19 | 148.98 | 1,665,820 | -0.10(-0.07%) |
Aug 11, 2021 | 147.93 | 149.24 | 147.42 | 149.09 | 2,997,962 | +1.72(+1.16%) |
Aug 10, 2021 | 146.62 | 147.55 | 146.22 | 147.37 | 2,161,154 | +1.35(+0.92%) |
Aug 09, 2021 | 146.19 | 146.56 | 145.54 | 146.03 | 1,613,439 | -0.52(-0.35%) |
Aug 06, 2021 | 146.58 | 147.37 | 146.11 | 146.54 | 1,509,258 | +0.24(+0.17%) |
Aug 05, 2021 | 146.85 | 147.28 | 145.92 | 146.30 | 2,129,816 | +0.20(+0.14%) |
Aug 04, 2021 | 148.22 | 148.53 | 145.85 | 146.10 | 2,781,167 | -2.59(-1.74%) |
Aug 03, 2021 | 146.85 | 149.56 | 146.00 | 148.69 | 2,985,842 | +2.60(+1.78%) |
Aug 02, 2021 | 147.24 | 148.44 | 146.03 | 146.09 | 1,801,576 | -0.31(-0.21%) |
Jul 30, 2021 | 146.45 | 147.36 | 145.86 | 146.40 | 2,582,822 | -0.17(-0.12%) |
Jul 29, 2021 | 147.93 | 147.93 | 146.40 | 146.57 | 2,866,654 | -0.08(-0.06%) |
Jul 28, 2021 | 147.42 | 148.20 | 146.52 | 146.65 | 2,892,548 | -1.62(-1.09%) |
Jul 27, 2021 | 145.86 | 148.71 | 144.16 | 148.27 | 4,056,026 | -0.89(-0.59%) |
Jul 26, 2021 | 148.26 | 149.95 | 147.87 | 149.16 | 3,257,013 | +0.87(+0.59%) |
Jul 23, 2021 | 148.30 | 148.69 | 147.14 | 148.29 | 2,123,714 | +1.05(+0.71%) |
Jul 22, 2021 | 149.04 | 149.15 | 146.95 | 147.24 | 2,299,214 | -1.26(-0.85%) |
Jul 21, 2021 | 148.76 | 150.06 | 147.90 | 148.50 | 2,702,804 | -0.04(-0.02%) |
Jul 20, 2021 | 146.70 | 149.57 | 146.50 | 148.53 | 3,763,132 | +2.41(+1.65%) |
Jul 19, 2021 | 145.75 | 146.85 | 144.31 | 146.12 | 4,253,893 | -1.34(-0.91%) |
Jul 16, 2021 | 150.23 | 150.30 | 147.12 | 147.46 | 3,345,158 | -2.38(-1.59%) |
Jul 15, 2021 | 148.98 | 149.97 | 148.32 | 149.84 | 2,891,575 | -0.18(-0.12%) |
Jul 14, 2021 | 148.35 | 150.28 | 147.93 | 150.02 | 3,322,928 | +2.39(+1.62%) |
Jul 13, 2021 | 147.99 | 148.76 | 147.30 | 147.63 | 2,282,612 | -0.28(-0.19%) |
Jul 12, 2021 | 146.52 | 149.01 | 146.37 | 147.91 | 2,921,775 | -0.75(-0.51%) |
Jul 09, 2021 | 147.70 | 149.33 | 147.37 | 148.67 | 3,307,249 | +2.02(+1.38%) |
Jul 08, 2021 | 146.82 | 147.23 | 145.94 | 146.65 | 2,930,139 | -1.18(-0.80%) |
Jul 07, 2021 | 145.06 | 147.97 | 145.06 | 147.82 | 2,291,774 | +2.20(+1.51%) |
Jul 06, 2021 | 145.86 | 146.28 | 144.05 | 145.63 | 3,442,918 | -2.22(-1.50%) |
Jul 02, 2021 | 146.99 | 148.14 | 146.40 | 147.84 | 2,180,766 | +0.59(+0.40%) |
Jul 01, 2021 | 147.52 | 147.68 | 146.26 | 147.25 | 2,511,957 | +0.34(+0.23%) |
Jun 30, 2021 | 144.89 | 147.17 | 144.63 | 146.91 | 3,504,563 | +1.92(+1.33%) |
Jun 29, 2021 | 145.12 | 146.32 | 144.76 | 144.99 | 2,512,137 | -0.35(-0.24%) |
Jun 28, 2021 | 144.79 | 145.65 | 143.78 | 145.34 | 2,839,964 | +1.29(+0.90%) |
Jun 25, 2021 | 143.06 | 144.47 | 142.97 | 144.04 | 8,349,543 | +1.10(+0.77%) |
Jun 24, 2021 | 142.97 | 143.30 | 141.74 | 142.94 | 2,963,491 | +0.67(+0.47%) |
Jun 23, 2021 | 144.08 | 144.54 | 142.22 | 142.28 | 4,024,256 | -2.06(-1.42%) |
Jun 22, 2021 | 144.04 | 145.00 | 143.56 | 144.33 | 2,396,586 | -0.05(-0.04%) |
Jun 21, 2021 | 143.19 | 145.43 | 143.19 | 144.38 | 3,418,505 | +2.67(+1.88%) |
Jun 18, 2021 | 142.43 | 143.17 | 141.66 | 141.71 | 6,833,980 | -2.62(-1.81%) |
Jun 17, 2021 | 145.56 | 146.08 | 142.75 | 144.33 | 3,494,629 | -1.31(-0.90%) |
Jun 16, 2021 | 148.35 | 148.66 | 145.57 | 145.64 | 2,999,710 | -2.74(-1.84%) |
Jun 15, 2021 | 149.26 | 149.30 | 147.58 | 148.38 | 2,311,838 | -0.55(-0.37%) |
Jun 14, 2021 | 149.62 | 150.58 | 148.24 | 148.93 | 2,360,499 | -1.07(-0.71%) |
Jun 11, 2021 | 150.71 | 151.55 | 149.05 | 150.00 | 2,293,435 | -0.24(-0.16%) |
Jun 10, 2021 | 151.00 | 151.60 | 149.98 | 150.24 | 2,640,622 | +0.29(+0.19%) |
Jun 09, 2021 | 150.56 | 150.57 | 149.36 | 149.95 | 2,311,236 | -0.63(-0.42%) |
Jun 08, 2021 | 149.41 | 150.91 | 148.77 | 150.58 | 2,300,224 | -0.10(-0.07%) |
Jun 07, 2021 | 152.62 | 152.96 | 150.37 | 150.69 | 2,070,148 | -1.72(-1.13%) |
Jun 04, 2021 | 150.97 | 152.45 | 150.71 | 152.40 | 2,796,753 | +1.76(+1.17%) |
Jun 03, 2021 | 149.78 | 151.38 | 149.26 | 150.64 | 2,571,650 | +0.28(+0.19%) |
Jun 02, 2021 | 150.69 | 150.86 | 149.67 | 150.36 | 2,538,336 | +0.07(+0.04%) |
Jun 01, 2021 | 151.61 | 151.69 | 149.81 | 150.29 | 2,119,014 | +0.12(+0.08%) |
May 28, 2021 | 150.80 | 151.18 | 150.00 | 150.17 | 2,354,137 | -0.15(-0.10%) |
May 27, 2021 | 150.15 | 150.87 | 149.86 | 150.32 | 3,322,696 | +1.23(+0.82%) |
May 26, 2021 | 148.81 | 149.25 | 148.15 | 149.09 | 2,497,562 | -0.10(-0.06%) |
May 25, 2021 | 150.03 | 150.15 | 148.94 | 149.19 | 2,054,258 | -0.66(-0.44%) |
May 24, 2021 | 150.00 | 150.53 | 149.35 | 149.86 | 2,067,835 | +0.55(+0.37%) |
May 21, 2021 | 149.19 | 150.71 | 148.72 | 149.30 | 2,078,374 | +0.16(+0.10%) |
May 20, 2021 | 148.73 | 149.55 | 148.30 | 149.15 | 1,909,794 | +0.21(+0.14%) |
May 19, 2021 | 148.43 | 149.01 | 146.53 | 148.93 | 3,019,714 | -0.32(-0.21%) |
May 18, 2021 | 150.69 | 150.83 | 149.08 | 149.25 | 2,410,235 | -1.53(-1.01%) |
May 17, 2021 | 150.40 | 150.96 | 149.74 | 150.78 | 2,083,934 | +0.54(+0.36%) |
May 14, 2021 | 149.96 | 150.79 | 149.24 | 150.24 | 2,007,212 | +0.71(+0.48%) |
May 13, 2021 | 146.02 | 149.99 | 145.84 | 149.53 | 2,291,336 | +3.34(+2.28%) |
May 12, 2021 | 149.66 | 149.74 | 146.16 | 146.19 | 3,033,482 | -3.56(-2.38%) |
May 11, 2021 | 151.84 | 152.07 | 148.79 | 149.76 | 3,472,586 | -2.65(-1.74%) |
May 10, 2021 | 150.70 | 153.60 | 150.70 | 152.41 | 4,393,471 | +3.13(+2.10%) |
May 07, 2021 | 148.72 | 149.87 | 147.93 | 149.28 | 2,508,224 | +0.48(+0.33%) |
May 06, 2021 | 147.96 | 148.87 | 147.36 | 148.79 | 2,504,004 | +0.71(+0.48%) |
May 05, 2021 | 147.02 | 148.29 | 145.46 | 148.08 | 2,748,050 | +1.51(+1.03%) |
May 04, 2021 | 145.91 | 146.70 | 145.22 | 146.57 | 2,556,027 | +0.57(+0.39%) |
May 03, 2021 | 145.54 | 146.63 | 144.57 | 146.00 | 2,421,244 | +1.08(+0.75%) |
Apr 30, 2021 | 145.30 | 146.28 | 144.18 | 144.92 | 3,410,362 | -1.40(-0.96%) |
Apr 29, 2021 | 144.68 | 146.59 | 144.28 | 146.32 | 2,567,073 | +2.29(+1.59%) |
Apr 28, 2021 | 143.35 | 145.04 | 143.21 | 144.03 | 3,423,542 | +1.09(+0.76%) |
Apr 27, 2021 | 140.78 | 143.98 | 138.66 | 142.94 | 7,188,106 | -3.81(-2.59%) |
Apr 26, 2021 | 149.21 | 149.22 | 146.71 | 146.75 | 3,510,027 | -1.89(-1.27%) |
Apr 23, 2021 | 147.76 | 149.34 | 147.75 | 148.64 | 2,536,482 | +0.96(+0.65%) |
Apr 22, 2021 | 147.51 | 148.62 | 147.16 | 147.68 | 3,014,363 | +0.01(+0.01%) |
Apr 21, 2021 | 145.77 | 148.12 | 145.64 | 147.67 | 3,601,926 | +1.90(+1.30%) |
Apr 20, 2021 | 146.24 | 146.54 | 145.14 | 145.77 | 2,248,791 | -0.21(-0.15%) |
Apr 19, 2021 | 145.62 | 146.06 | 144.57 | 145.99 | 2,993,451 | +0.01(+0.00%) |
Apr 16, 2021 | 146.08 | 146.78 | 145.54 | 145.98 | 3,767,450 | +0.81(+0.56%) |
Apr 15, 2021 | 145.02 | 145.41 | 144.02 | 145.17 | 1,988,322 | +0.54(+0.37%) |
Apr 14, 2021 | 143.75 | 145.10 | 143.35 | 144.63 | 2,142,469 | +0.21(+0.14%) |
Apr 13, 2021 | 144.09 | 145.06 | 143.62 | 144.43 | 3,074,053 | -1.00(-0.69%) |
Apr 12, 2021 | 145.70 | 146.50 | 144.86 | 145.43 | 2,288,199 | -0.12(-0.09%) |
Apr 09, 2021 | 144.13 | 146.26 | 144.13 | 145.55 | 2,938,053 | +1.68(+1.16%) |
Apr 08, 2021 | 142.92 | 144.57 | 142.63 | 143.88 | 3,253,763 | +0.57(+0.39%) |
Apr 07, 2021 | 142.73 | 143.60 | 142.55 | 143.31 | 2,042,672 | +0.08(+0.06%) |
Apr 06, 2021 | 143.35 | 143.79 | 142.60 | 143.23 | 2,003,399 | -0.10(-0.07%) |
Apr 05, 2021 | 142.53 | 144.04 | 142.40 | 143.32 | 2,670,385 | +1.67(+1.18%) |
Apr 01, 2021 | 142.06 | 142.55 | 140.29 | 141.66 | 2,587,767 | +0.02(+0.01%) |
Mar 31, 2021 | 142.57 | 142.93 | 141.18 | 141.64 | 3,301,135 | -1.44(-1.01%) |
Mar 30, 2021 | 143.33 | 144.54 | 142.52 | 143.08 | 2,552,863 | -0.81(-0.56%) |
Mar 29, 2021 | 142.33 | 144.61 | 142.25 | 143.89 | 3,539,394 | +0.63(+0.44%) |
Mar 26, 2021 | 141.88 | 143.31 | 141.30 | 143.26 | 3,642,707 | +1.31(+0.92%) |
Mar 25, 2021 | 140.88 | 142.14 | 139.80 | 141.95 | 3,021,443 | +1.77(+1.26%) |
Mar 24, 2021 | 138.52 | 141.69 | 138.26 | 140.18 | 3,848,457 | +1.74(+1.25%) |
Mar 23, 2021 | 138.77 | 140.93 | 138.13 | 138.44 | 3,766,396 | -0.84(-0.60%) |
Mar 22, 2021 | 138.39 | 139.50 | 137.47 | 139.28 | 3,543,456 | +0.56(+0.40%) |
Mar 19, 2021 | 139.88 | 140.41 | 138.71 | 138.72 | 9,085,412 | -1.68(-1.20%) |
Mar 18, 2021 | 138.64 | 141.21 | 138.64 | 140.41 | 4,149,212 | +1.98(+1.43%) |
Mar 17, 2021 | 137.71 | 139.66 | 137.50 | 138.42 | 3,514,845 | +1.07(+0.78%) |
Mar 16, 2021 | 138.20 | 138.54 | 136.72 | 137.36 | 3,079,663 | -1.93(-1.39%) |
Mar 15, 2021 | 136.75 | 139.40 | 136.52 | 139.29 | 4,489,470 | +3.35(+2.47%) |
Mar 12, 2021 | 136.44 | 136.88 | 135.46 | 135.94 | 3,661,480 | +0.26(+0.19%) |
Mar 11, 2021 | 134.62 | 136.05 | 133.86 | 135.68 | 3,233,914 | +0.04(+0.03%) |
Mar 10, 2021 | 133.94 | 136.28 | 133.36 | 135.64 | 3,223,895 | +2.45(+1.84%) |
Mar 09, 2021 | 134.89 | 135.37 | 133.07 | 133.19 | 3,865,420 | -1.90(-1.41%) |
Mar 08, 2021 | 133.05 | 136.51 | 133.00 | 135.09 | 3,502,708 | +2.18(+1.64%) |
Mar 05, 2021 | 131.18 | 133.47 | 130.08 | 132.91 | 3,078,032 | +2.33(+1.78%) |
Mar 04, 2021 | 131.80 | 132.45 | 127.96 | 130.58 | 4,805,269 | -0.32(-0.24%) |
Mar 03, 2021 | 130.43 | 132.34 | 129.97 | 130.89 | 3,084,054 | +0.70(+0.54%) |
Mar 02, 2021 | 130.12 | 130.70 | 128.49 | 130.20 | 3,091,217 | +0.51(+0.40%) |
Mar 01, 2021 | 129.16 | 130.48 | 129.16 | 129.68 | 2,503,034 | +0.99(+0.77%) |
Feb 26, 2021 | 131.91 | 131.92 | 128.35 | 128.69 | 4,575,218 | -2.72(-2.07%) |
Feb 25, 2021 | 130.50 | 132.87 | 130.43 | 131.41 | 3,580,556 | +0.83(+0.64%) |
Feb 24, 2021 | 129.38 | 130.84 | 127.73 | 130.58 | 3,729,020 | +1.07(+0.83%) |
Feb 23, 2021 | 130.25 | 130.51 | 128.43 | 129.50 | 3,199,621 | +0.04(+0.03%) |
Feb 22, 2021 | 129.72 | 130.18 | 128.65 | 129.47 | 3,089,086 | -0.31(-0.24%) |
Feb 19, 2021 | 132.00 | 132.89 | 129.53 | 129.78 | 4,063,051 | -2.08(-1.58%) |
Feb 18, 2021 | 130.30 | 132.08 | 129.49 | 131.86 | 2,839,184 | +2.00(+1.54%) |
Feb 17, 2021 | 129.42 | 130.34 | 128.75 | 129.86 | 2,146,754 | +0.02(+0.01%) |
Feb 16, 2021 | 131.59 | 132.09 | 129.62 | 129.84 | 2,493,792 | -1.52(-1.16%) |
Feb 12, 2021 | 130.31 | 131.47 | 130.27 | 131.37 | 1,471,339 | +1.10(+0.84%) |
Feb 11, 2021 | 131.84 | 132.23 | 129.26 | 130.27 | 2,975,194 | -1.94(-1.46%) |
Feb 10, 2021 | 132.79 | 133.15 | 131.88 | 132.20 | 2,641,353 | +0.10(+0.08%) |
Feb 09, 2021 | 132.31 | 132.80 | 131.55 | 132.10 | 2,660,236 | +0.13(+0.10%) |
Feb 08, 2021 | 130.91 | 132.05 | 130.81 | 131.97 | 3,225,730 | +1.28(+0.98%) |
Feb 05, 2021 | 129.66 | 130.85 | 129.01 | 130.69 | 2,496,134 | +1.39(+1.08%) |
Feb 04, 2021 | 128.34 | 129.44 | 128.14 | 129.30 | 2,510,687 | +1.18(+0.92%) |
Feb 03, 2021 | 127.82 | 129.55 | 126.71 | 128.12 | 3,936,735 | +0.34(+0.26%) |
Feb 02, 2021 | 128.68 | 129.61 | 127.66 | 127.78 | 3,894,642 | +0.23(+0.18%) |
Feb 01, 2021 | 128.47 | 129.31 | 127.01 | 127.55 | 3,519,149 | -0.70(-0.55%) |
Jan 29, 2021 | 132.94 | 133.59 | 127.67 | 128.25 | 5,776,146 | -5.67(-4.23%) |
Jan 28, 2021 | 135.07 | 136.22 | 133.30 | 133.91 | 5,687,659 | -2.36(-1.73%) |
Jan 27, 2021 | 129.52 | 136.72 | 129.34 | 136.27 | 11,088,106 | +7.81(+6.08%) |
Jan 26, 2021 | 126.19 | 129.11 | 125.63 | 128.46 | 7,050,856 | +4.06(+3.26%) |
Jan 25, 2021 | 123.30 | 125.93 | 122.82 | 124.40 | 4,587,284 | +0.99(+0.80%) |
Jan 22, 2021 | 124.26 | 124.26 | 122.10 | 123.41 | 3,217,827 | -1.19(-0.96%) |
Jan 21, 2021 | 124.28 | 125.20 | 123.67 | 124.60 | 3,681,994 | +0.33(+0.26%) |
Jan 20, 2021 | 123.41 | 124.54 | 122.97 | 124.28 | 3,659,101 | +0.80(+0.65%) |
Jan 19, 2021 | 122.11 | 123.79 | 121.78 | 123.47 | 5,344,538 | +2.61(+2.16%) |
Jan 15, 2021 | 120.92 | 121.39 | 119.28 | 120.87 | 4,863,243 | -0.63(-0.52%) |
Jan 14, 2021 | 122.12 | 122.19 | 120.63 | 121.49 | 3,965,430 | +0.09(+0.08%) |
Jan 13, 2021 | 122.12 | 122.47 | 121.23 | 121.40 | 2,872,175 | -0.17(-0.14%) |
Jan 12, 2021 | 121.12 | 122.06 | 119.79 | 121.57 | 4,039,337 | +0.96(+0.79%) |
Jan 11, 2021 | 121.27 | 122.03 | 120.47 | 120.61 | 3,748,323 | -1.04(-0.85%) |
Jan 08, 2021 | 123.51 | 123.78 | 120.18 | 121.65 | 6,585,636 | -2.26(-1.83%) |
Jan 07, 2021 | 125.25 | 126.64 | 121.31 | 123.91 | 8,028,695 | -3.26(-2.57%) |
Jan 06, 2021 | 126.10 | 128.18 | 125.60 | 127.17 | 4,582,772 | +1.91(+1.52%) |
Jan 05, 2021 | 125.58 | 126.49 | 124.59 | 125.27 | 3,138,504 | -0.21(-0.17%) |
Jan 04, 2021 | 127.77 | 128.64 | 124.52 | 125.48 | 4,103,923 | -2.13(-1.67%) |
Dec 31, 2020 | 127.61 | 127.61 | 127.61 | 1,943,711 | +0.50(+0.39%) | |
Dec 30, 2020 | 126.95 | 127.71 | 126.58 | 127.12 | 1,943,711 | +0.19(+0.15%) |
Dec 29, 2020 | 128.17 | 128.23 | 126.42 | 126.93 | 1,669,584 | -0.63(-0.49%) |
Dec 28, 2020 | 127.99 | 128.79 | 127.32 | 127.55 | 1,921,678 | +0.14(+0.11%) |
Dec 24, 2020 | 127.34 | 127.61 | 126.61 | 127.42 | 898,657 | +0.39(+0.30%) |
Dec 23, 2020 | 127.98 | 128.36 | 127.01 | 127.03 | 2,414,225 | -0.58(-0.45%) |
Dec 22, 2020 | 127.80 | 128.44 | 127.17 | 127.61 | 1,891,873 | -0.64(-0.50%) |
Dec 21, 2020 | 126.75 | 128.59 | 126.33 | 128.25 | 2,334,125 | -0.55(-0.43%) |
Dec 18, 2020 | 129.05 | 129.56 | 127.85 | 128.80 | 6,412,918 | -0.17(-0.13%) |
Dec 17, 2020 | 128.50 | 129.56 | 128.05 | 128.97 | 3,188,343 | +0.91(+0.71%) |
Dec 16, 2020 | 127.48 | 128.39 | 127.29 | 128.06 | 2,669,350 | +0.53(+0.42%) |
Dec 15, 2020 | 127.32 | 127.80 | 125.98 | 127.53 | 3,110,018 | +1.17(+0.92%) |
Dec 14, 2020 | 128.25 | 128.64 | 126.30 | 126.36 | 5,067,991 | -0.69(-0.54%) |
Dec 11, 2020 | 125.79 | 127.51 | 125.70 | 127.05 | 2,569,139 | +0.39(+0.31%) |
Dec 10, 2020 | 127.67 | 128.06 | 126.08 | 126.66 | 3,052,780 | -1.31(-1.03%) |
Dec 09, 2020 | 126.06 | 128.23 | 125.52 | 127.98 | 3,822,173 | +2.07(+1.64%) |
Dec 08, 2020 | 123.92 | 126.18 | 123.90 | 125.91 | 2,370,623 | +1.69(+1.36%) |
Dec 07, 2020 | 125.37 | 125.94 | 123.52 | 124.22 | 3,459,057 | -1.69(-1.34%) |
Dec 04, 2020 | 125.67 | 126.42 | 125.24 | 125.91 | 3,648,323 | +0.46(+0.37%) |
Dec 03, 2020 | 124.87 | 126.59 | 124.87 | 125.45 | 3,255,816 | -0.02(-0.01%) |
Dec 02, 2020 | 124.31 | 126.00 | 124.28 | 125.47 | 3,317,089 | +0.97(+0.78%) |
Dec 01, 2020 | 127.20 | 128.27 | 124.12 | 124.50 | 5,286,422 | -1.61(-1.28%) |
Nov 30, 2020 | 128.33 | 128.50 | 126.09 | 126.11 | 8,409,520 | -3.04(-2.35%) |
Nov 27, 2020 | 129.82 | 131.14 | 128.18 | 129.15 | 1,735,542 | -0.17(-0.13%) |
Nov 25, 2020 | 129.11 | 129.47 | 128.09 | 129.31 | 2,811,027 | +0.03(+0.02%) |
Nov 24, 2020 | 127.77 | 129.39 | 127.69 | 129.28 | 4,226,845 | +2.15(+1.69%) |
Nov 23, 2020 | 126.86 | 127.66 | 126.63 | 127.14 | 2,827,444 | +0.91(+0.72%) |
Nov 20, 2020 | 125.21 | 126.27 | 124.82 | 126.22 | 3,639,283 | +0.93(+0.75%) |
Nov 19, 2020 | 124.53 | 125.49 | 123.60 | 125.29 | 4,088,870 | +1.05(+0.85%) |
Nov 18, 2020 | 126.49 | 126.63 | 124.19 | 124.24 | 3,607,557 | -1.62(-1.29%) |
Nov 17, 2020 | 125.43 | 126.49 | 123.85 | 125.86 | 3,573,042 | -0.16(-0.13%) |
Nov 16, 2020 | 125.12 | 126.05 | 123.36 | 126.02 | 3,354,872 | +2.95(+2.40%) |
Nov 13, 2020 | 121.72 | 123.41 | 121.25 | 123.07 | 2,502,160 | +1.99(+1.64%) |
Nov 12, 2020 | 121.88 | 122.64 | 120.02 | 121.09 | 3,058,655 | -1.56(-1.28%) |
Nov 11, 2020 | 123.75 | 123.76 | 121.48 | 122.65 | 3,975,201 | +0.05(+0.04%) |
Nov 10, 2020 | 119.74 | 122.70 | 118.77 | 122.60 | 4,828,072 | +4.14(+3.49%) |
Nov 09, 2020 | 126.20 | 127.16 | 118.26 | 118.46 | 6,091,077 | +0.30(+0.25%) |
Nov 06, 2020 | 118.63 | 119.09 | 117.11 | 118.17 | 2,325,021 | -0.13(-0.11%) |
Nov 05, 2020 | 117.54 | 119.17 | 117.44 | 118.30 | 3,003,847 | +2.20(+1.90%) |
Nov 04, 2020 | 117.97 | 119.82 | 115.90 | 116.09 | 4,331,276 | -4.76(-3.94%) |
Nov 03, 2020 | 119.50 | 120.93 | 118.69 | 120.86 | 2,612,861 | +2.75(+2.33%) |