Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.06 | 187.55 | 184.29 | 184.30 | 1,126,932 | -2.22(-1.19%) |
Sep 29, 2021 | 186.24 | 187.58 | 185.30 | 186.52 | 714,733 | +1.21(+0.65%) |
Sep 28, 2021 | 185.96 | 186.67 | 183.65 | 185.31 | 944,219 | -0.62(-0.33%) |
Sep 27, 2021 | 186.30 | 188.03 | 185.62 | 185.93 | 687,045 | +0.32(+0.17%) |
Sep 24, 2021 | 184.88 | 186.27 | 184.85 | 185.61 | 498,744 | +0.63(+0.34%) |
Sep 23, 2021 | 183.90 | 186.04 | 183.33 | 184.98 | 679,706 | +2.82(+1.55%) |
Sep 22, 2021 | 181.25 | 183.28 | 180.82 | 182.16 | 742,689 | +2.41(+1.34%) |
Sep 21, 2021 | 182.33 | 183.12 | 179.28 | 179.75 | 772,427 | -2.11(-1.16%) |
Sep 20, 2021 | 182.39 | 182.93 | 179.63 | 181.86 | 1,000,257 | -1.59(-0.87%) |
Sep 17, 2021 | 182.50 | 184.07 | 181.99 | 183.44 | 2,895,605 | +0.23(+0.12%) |
Sep 16, 2021 | 187.01 | 187.56 | 183.17 | 183.22 | 871,766 | -3.39(-1.81%) |
Sep 15, 2021 | 184.85 | 187.53 | 184.35 | 186.60 | 990,118 | +1.71(+0.93%) |
Sep 14, 2021 | 188.44 | 188.44 | 184.20 | 184.89 | 1,071,796 | -2.59(-1.38%) |
Sep 13, 2021 | 190.23 | 190.74 | 185.63 | 187.49 | 1,579,381 | -2.05(-1.08%) |
Sep 10, 2021 | 192.69 | 192.86 | 189.50 | 189.54 | 1,113,239 | -2.08(-1.08%) |
Sep 09, 2021 | 192.73 | 194.11 | 191.58 | 191.62 | 1,316,204 | -0.55(-0.29%) |
Sep 08, 2021 | 190.08 | 192.73 | 189.51 | 192.17 | 1,155,058 | +1.89(+0.99%) |
Sep 07, 2021 | 189.60 | 191.09 | 188.74 | 190.28 | 1,485,790 | -0.07(-0.03%) |
Sep 03, 2021 | 189.91 | 190.76 | 189.15 | 190.35 | 937,383 | +0.15(+0.08%) |
Sep 02, 2021 | 188.32 | 190.29 | 188.32 | 190.20 | 1,008,995 | +2.36(+1.26%) |
Sep 01, 2021 | 188.97 | 188.97 | 186.65 | 187.84 | 834,557 | -0.49(-0.26%) |
Aug 31, 2021 | 187.38 | 188.76 | 187.31 | 188.32 | 836,596 | +1.05(+0.56%) |
Aug 30, 2021 | 187.97 | 188.04 | 186.65 | 187.27 | 421,233 | -0.50(-0.27%) |
Aug 27, 2021 | 187.91 | 188.52 | 187.20 | 187.77 | 661,674 | +0.61(+0.33%) |
Aug 26, 2021 | 186.98 | 187.46 | 186.27 | 187.16 | 514,614 | -0.22(-0.12%) |
Aug 25, 2021 | 187.63 | 188.10 | 186.36 | 187.38 | 421,318 | +0.36(+0.19%) |
Aug 24, 2021 | 186.78 | 187.66 | 186.27 | 187.02 | 443,391 | +0.86(+0.46%) |
Aug 23, 2021 | 186.23 | 187.19 | 185.35 | 186.16 | 592,081 | +0.67(+0.36%) |
Aug 20, 2021 | 183.93 | 186.06 | 183.56 | 185.50 | 1,321,406 | +1.70(+0.93%) |
Aug 19, 2021 | 183.81 | 185.53 | 182.47 | 183.79 | 785,032 | -1.23(-0.67%) |
Aug 18, 2021 | 186.99 | 187.50 | 184.79 | 185.03 | 1,068,769 | -2.37(-1.26%) |
Aug 17, 2021 | 187.54 | 188.47 | 186.05 | 187.39 | 813,526 | -1.07(-0.57%) |
Aug 16, 2021 | 186.33 | 188.54 | 184.58 | 188.47 | 669,116 | +1.97(+1.05%) |
Aug 13, 2021 | 187.53 | 187.67 | 186.15 | 186.50 | 696,785 | -0.75(-0.40%) |
Aug 12, 2021 | 188.77 | 189.11 | 186.49 | 187.25 | 559,585 | -1.43(-0.76%) |
Aug 11, 2021 | 187.50 | 188.73 | 186.69 | 188.68 | 786,451 | +1.57(+0.84%) |
Aug 10, 2021 | 185.20 | 187.22 | 184.93 | 187.11 | 634,122 | +1.67(+0.90%) |
Aug 09, 2021 | 186.53 | 186.71 | 185.03 | 185.44 | 742,356 | -1.73(-0.92%) |
Aug 06, 2021 | 186.28 | 187.52 | 186.28 | 187.17 | 932,387 | +2.25(+1.22%) |
Aug 05, 2021 | 183.82 | 185.97 | 183.82 | 184.92 | 622,878 | +0.77(+0.42%) |
Aug 04, 2021 | 184.08 | 185.45 | 183.23 | 184.15 | 649,196 | -1.36(-0.74%) |
Aug 03, 2021 | 184.75 | 185.60 | 181.79 | 185.51 | 785,590 | +1.40(+0.76%) |
Aug 02, 2021 | 185.03 | 186.91 | 183.88 | 184.11 | 1,103,735 | -0.19(-0.10%) |
Jul 30, 2021 | 185.97 | 185.98 | 183.37 | 184.30 | 965,305 | -1.98(-1.06%) |
Jul 29, 2021 | 185.50 | 187.01 | 183.75 | 186.28 | 1,220,906 | +2.47(+1.34%) |
Jul 28, 2021 | 186.53 | 187.99 | 182.42 | 183.81 | 1,348,363 | +1.37(+0.75%) |
Jul 27, 2021 | 180.15 | 183.89 | 179.39 | 182.44 | 1,338,981 | +2.00(+1.11%) |
Jul 26, 2021 | 179.81 | 181.08 | 179.81 | 180.44 | 755,447 | +0.06(+0.03%) |
Jul 23, 2021 | 180.20 | 180.68 | 179.23 | 180.38 | 484,538 | +1.21(+0.68%) |
Jul 22, 2021 | 179.76 | 179.76 | 178.44 | 179.17 | 558,248 | -1.00(-0.55%) |
Jul 21, 2021 | 179.57 | 180.90 | 179.20 | 180.16 | 743,508 | +1.52(+0.85%) |
Jul 20, 2021 | 174.07 | 179.22 | 173.99 | 178.64 | 1,095,144 | +5.57(+3.22%) |
Jul 19, 2021 | 175.91 | 176.41 | 171.73 | 173.07 | 1,231,925 | -4.88(-2.74%) |
Jul 16, 2021 | 178.90 | 179.22 | 177.27 | 177.96 | 1,124,619 | -0.06(-0.04%) |
Jul 15, 2021 | 176.75 | 178.48 | 176.36 | 178.02 | 978,906 | -0.10(-0.06%) |
Jul 14, 2021 | 177.66 | 178.74 | 177.03 | 178.12 | 753,221 | +0.68(+0.38%) |
Jul 13, 2021 | 178.04 | 178.90 | 177.37 | 177.45 | 893,906 | -0.56(-0.31%) |
Jul 12, 2021 | 178.17 | 179.13 | 177.10 | 178.00 | 828,660 | -0.84(-0.47%) |
Jul 09, 2021 | 178.76 | 179.80 | 177.31 | 178.84 | 1,145,876 | +2.07(+1.17%) |
Jul 08, 2021 | 176.59 | 178.08 | 175.61 | 176.77 | 1,023,446 | -1.66(-0.93%) |
Jul 07, 2021 | 174.77 | 178.88 | 174.77 | 178.43 | 1,242,851 | +2.71(+1.54%) |
Jul 06, 2021 | 176.57 | 176.79 | 173.27 | 175.73 | 891,774 | -1.53(-0.86%) |
Jul 02, 2021 | 176.99 | 178.22 | 176.16 | 177.26 | 659,166 | +0.46(+0.26%) |
Jul 01, 2021 | 176.58 | 177.78 | 176.07 | 176.80 | 951,383 | +0.92(+0.52%) |
Jun 30, 2021 | 174.28 | 176.19 | 174.24 | 175.88 | 1,179,826 | +1.46(+0.84%) |
Jun 29, 2021 | 177.31 | 178.06 | 174.22 | 174.42 | 1,138,999 | -2.03(-1.15%) |
Jun 28, 2021 | 177.56 | 177.68 | 175.86 | 176.45 | 1,241,033 | -0.88(-0.50%) |
Jun 25, 2021 | 175.45 | 177.57 | 175.45 | 177.32 | 908,969 | +1.59(+0.90%) |
Jun 24, 2021 | 175.67 | 175.91 | 173.99 | 175.74 | 867,444 | +1.22(+0.70%) |
Jun 23, 2021 | 177.49 | 177.49 | 174.49 | 174.52 | 1,089,656 | -2.59(-1.46%) |
Jun 22, 2021 | 177.79 | 178.18 | 176.64 | 177.11 | 1,036,264 | -1.12(-0.63%) |
Jun 21, 2021 | 174.50 | 178.33 | 174.45 | 178.23 | 1,324,536 | +5.26(+3.04%) |
Jun 18, 2021 | 173.06 | 174.44 | 172.39 | 172.97 | 2,748,658 | -2.36(-1.35%) |
Jun 17, 2021 | 178.12 | 178.55 | 174.10 | 175.34 | 980,049 | -2.24(-1.26%) |
Jun 16, 2021 | 179.66 | 179.80 | 177.50 | 177.58 | 803,669 | -2.21(-1.23%) |
Jun 15, 2021 | 178.79 | 180.32 | 178.71 | 179.79 | 1,001,760 | +1.50(+0.84%) |
Jun 14, 2021 | 178.44 | 178.82 | 176.98 | 178.29 | 1,247,835 | -0.61(-0.34%) |
Jun 11, 2021 | 179.62 | 179.62 | 178.17 | 178.89 | 1,482,982 | +0.01(+0.01%) |
Jun 10, 2021 | 180.30 | 180.80 | 178.63 | 178.88 | 845,691 | -0.36(-0.20%) |
Jun 09, 2021 | 179.97 | 180.65 | 178.67 | 179.25 | 931,845 | -0.79(-0.44%) |
Jun 08, 2021 | 179.16 | 180.66 | 178.64 | 180.04 | 1,075,388 | +0.89(+0.50%) |
Jun 07, 2021 | 181.17 | 181.49 | 178.10 | 179.16 | 1,090,568 | -1.68(-0.93%) |
Jun 04, 2021 | 178.90 | 181.10 | 178.47 | 180.84 | 1,205,517 | +2.58(+1.45%) |
Jun 03, 2021 | 178.81 | 179.38 | 177.60 | 178.26 | 947,476 | -0.68(-0.38%) |
Jun 02, 2021 | 177.69 | 179.02 | 176.80 | 178.94 | 1,224,392 | +1.87(+1.05%) |
Jun 01, 2021 | 178.67 | 178.90 | 176.89 | 177.07 | 870,443 | -0.34(-0.19%) |
May 28, 2021 | 178.45 | 179.06 | 177.16 | 177.42 | 764,198 | -0.71(-0.40%) |
May 27, 2021 | 178.33 | 178.96 | 177.33 | 178.13 | 1,238,501 | +1.54(+0.87%) |
May 26, 2021 | 177.19 | 177.37 | 175.34 | 176.59 | 759,259 | +0.10(+0.06%) |
May 25, 2021 | 176.90 | 178.16 | 176.29 | 176.48 | 676,319 | -0.64(-0.36%) |
May 24, 2021 | 178.17 | 178.18 | 176.51 | 177.13 | 953,914 | -0.26(-0.15%) |
May 21, 2021 | 177.24 | 178.93 | 176.04 | 177.39 | 1,757,049 | +0.77(+0.43%) |
May 20, 2021 | 176.42 | 177.28 | 175.73 | 176.62 | 857,260 | +0.50(+0.29%) |
May 19, 2021 | 175.42 | 176.18 | 173.12 | 176.12 | 992,410 | -0.78(-0.44%) |
May 18, 2021 | 179.13 | 179.19 | 176.87 | 176.90 | 933,964 | -2.15(-1.20%) |
May 17, 2021 | 178.53 | 179.62 | 177.14 | 179.04 | 1,038,401 | -0.27(-0.15%) |
May 14, 2021 | 179.10 | 180.03 | 178.10 | 179.31 | 953,522 | +0.61(+0.34%) |
May 13, 2021 | 175.40 | 179.44 | 174.52 | 178.71 | 1,122,599 | +4.12(+2.36%) |
May 12, 2021 | 179.37 | 179.74 | 174.49 | 174.59 | 1,852,414 | -4.35(-2.43%) |
May 11, 2021 | 181.16 | 181.54 | 177.27 | 178.94 | 1,168,523 | -2.86(-1.57%) |
May 10, 2021 | 182.62 | 184.52 | 181.64 | 181.80 | 1,075,390 | -0.20(-0.11%) |
May 07, 2021 | 180.31 | 182.49 | 179.70 | 182.00 | 1,464,041 | +2.00(+1.11%) |
May 06, 2021 | 179.11 | 180.07 | 178.13 | 180.01 | 1,352,163 | +1.87(+1.05%) |
May 05, 2021 | 179.02 | 179.28 | 176.99 | 178.14 | 1,513,355 | -1.22(-0.68%) |
May 04, 2021 | 179.04 | 180.11 | 178.98 | 179.36 | 1,494,322 | +0.28(+0.16%) |
May 03, 2021 | 178.43 | 180.06 | 176.92 | 179.08 | 892,136 | +1.36(+0.77%) |
Apr 30, 2021 | 177.57 | 178.55 | 176.36 | 177.72 | 1,597,370 | -0.45(-0.25%) |
Apr 29, 2021 | 175.75 | 178.87 | 175.38 | 178.17 | 1,460,044 | +5.09(+2.94%) |
Apr 28, 2021 | 176.43 | 176.57 | 172.89 | 173.07 | 1,511,396 | -0.59(-0.34%) |
Apr 27, 2021 | 172.87 | 174.71 | 172.08 | 173.66 | 1,281,375 | +0.65(+0.38%) |
Apr 26, 2021 | 175.18 | 176.05 | 172.88 | 173.01 | 1,251,080 | -1.21(-0.69%) |
Apr 23, 2021 | 172.77 | 174.68 | 172.26 | 174.21 | 851,295 | +1.85(+1.07%) |
Apr 22, 2021 | 173.24 | 173.85 | 172.14 | 172.36 | 886,070 | -1.26(-0.73%) |
Apr 21, 2021 | 171.55 | 173.64 | 171.18 | 173.62 | 924,736 | +1.66(+0.97%) |
Apr 20, 2021 | 172.57 | 173.64 | 171.31 | 171.96 | 1,289,725 | -0.67(-0.39%) |
Apr 19, 2021 | 172.31 | 172.75 | 170.76 | 172.63 | 1,238,086 | +0.30(+0.17%) |
Apr 16, 2021 | 173.04 | 173.06 | 171.22 | 172.34 | 1,518,160 | +0.50(+0.29%) |
Apr 15, 2021 | 171.90 | 172.17 | 170.43 | 171.83 | 987,872 | +0.42(+0.25%) |
Apr 14, 2021 | 170.71 | 172.86 | 170.44 | 171.41 | 881,967 | +1.12(+0.66%) |
Apr 13, 2021 | 171.14 | 171.84 | 170.04 | 170.29 | 1,324,360 | -2.49(-1.44%) |
Apr 12, 2021 | 171.38 | 173.02 | 170.93 | 172.78 | 1,212,477 | +1.81(+1.06%) |
Apr 09, 2021 | 169.87 | 171.70 | 168.98 | 170.96 | 1,346,788 | -1.04(-0.60%) |
Apr 08, 2021 | 170.73 | 172.44 | 170.09 | 172.00 | 949,904 | +0.48(+0.28%) |
Apr 07, 2021 | 172.25 | 172.65 | 170.33 | 171.52 | 1,060,756 | -0.30(-0.17%) |
Apr 06, 2021 | 171.17 | 172.37 | 171.17 | 171.82 | 1,002,479 | -0.45(-0.26%) |
Apr 05, 2021 | 169.12 | 172.33 | 168.93 | 172.27 | 1,281,203 | +4.42(+2.63%) |
Apr 01, 2021 | 168.59 | 168.68 | 166.94 | 167.85 | 916,821 | -0.68(-0.40%) |
Mar 31, 2021 | 168.30 | 169.27 | 167.68 | 168.53 | 1,134,113 | -0.50(-0.30%) |
Mar 30, 2021 | 170.18 | 171.13 | 168.75 | 169.03 | 854,700 | -1.11(-0.65%) |
Mar 29, 2021 | 168.77 | 170.83 | 167.10 | 170.14 | 1,843,790 | +1.63(+0.97%) |
Mar 26, 2021 | 167.08 | 168.78 | 166.16 | 168.51 | 1,157,177 | +1.37(+0.82%) |
Mar 25, 2021 | 163.19 | 167.32 | 163.13 | 167.13 | 1,093,955 | +3.38(+2.06%) |
Mar 24, 2021 | 163.65 | 166.53 | 163.65 | 163.75 | 991,758 | +1.44(+0.89%) |
Mar 23, 2021 | 163.25 | 164.28 | 161.81 | 162.31 | 925,575 | -1.57(-0.96%) |
Mar 22, 2021 | 164.78 | 164.78 | 161.06 | 163.88 | 1,122,175 | -0.98(-0.60%) |
Mar 19, 2021 | 165.47 | 166.07 | 162.39 | 164.87 | 2,972,398 | -1.50(-0.90%) |
Mar 18, 2021 | 164.78 | 167.40 | 164.78 | 166.37 | 1,388,486 | +1.60(+0.97%) |
Mar 17, 2021 | 163.92 | 165.96 | 162.57 | 164.78 | 1,289,797 | +2.04(+1.25%) |
Mar 16, 2021 | 163.51 | 163.62 | 161.33 | 162.73 | 1,174,304 | -1.29(-0.79%) |
Mar 15, 2021 | 163.83 | 164.31 | 161.45 | 164.02 | 1,114,488 | +0.39(+0.24%) |
Mar 12, 2021 | 161.60 | 163.93 | 161.60 | 163.63 | 1,081,978 | +3.36(+2.10%) |
Mar 11, 2021 | 158.98 | 161.93 | 158.17 | 160.27 | 1,214,868 | +0.23(+0.14%) |
Mar 10, 2021 | 157.07 | 160.41 | 156.50 | 160.04 | 1,163,478 | +3.41(+2.18%) |
Mar 09, 2021 | 160.29 | 160.83 | 156.29 | 156.63 | 1,988,970 | -3.67(-2.29%) |
Mar 08, 2021 | 159.46 | 162.69 | 158.40 | 160.29 | 1,448,753 | +2.01(+1.27%) |
Mar 05, 2021 | 154.96 | 159.17 | 153.90 | 158.28 | 1,279,887 | +4.41(+2.87%) |
Mar 04, 2021 | 156.06 | 156.40 | 151.41 | 153.87 | 1,411,785 | -2.02(-1.30%) |
Mar 03, 2021 | 156.12 | 157.42 | 155.48 | 155.89 | 1,024,536 | +0.25(+0.16%) |
Mar 02, 2021 | 154.73 | 156.65 | 154.63 | 155.64 | 1,245,168 | +0.58(+0.37%) |
Mar 01, 2021 | 153.15 | 156.46 | 153.04 | 155.07 | 1,199,306 | +3.33(+2.20%) |
Feb 26, 2021 | 154.69 | 154.85 | 151.63 | 151.73 | 1,864,563 | -2.53(-1.64%) |
Feb 25, 2021 | 155.63 | 156.84 | 153.65 | 154.27 | 1,221,377 | -1.73(-1.11%) |
Feb 24, 2021 | 155.40 | 156.80 | 154.45 | 155.99 | 1,253,698 | +0.66(+0.42%) |
Feb 23, 2021 | 156.05 | 156.22 | 152.71 | 155.34 | 1,473,542 | +0.86(+0.56%) |
Feb 22, 2021 | 152.64 | 155.15 | 152.12 | 154.47 | 1,536,795 | +1.52(+1.00%) |
Feb 19, 2021 | 152.48 | 153.38 | 152.06 | 152.95 | 833,758 | +1.44(+0.95%) |
Feb 18, 2021 | 152.24 | 152.64 | 150.80 | 151.51 | 724,149 | -1.17(-0.77%) |
Feb 17, 2021 | 151.27 | 153.24 | 149.97 | 152.68 | 835,912 | +1.09(+0.72%) |
Feb 16, 2021 | 153.40 | 154.31 | 151.33 | 151.59 | 1,466,411 | -1.40(-0.92%) |
Feb 12, 2021 | 151.36 | 153.52 | 151.08 | 153.00 | 1,360,903 | +1.28(+0.84%) |
Feb 11, 2021 | 150.90 | 154.28 | 150.90 | 151.72 | 1,737,050 | +0.30(+0.20%) |
Feb 10, 2021 | 150.96 | 152.25 | 150.27 | 151.42 | 1,468,551 | +0.92(+0.61%) |
Feb 09, 2021 | 148.21 | 150.87 | 147.05 | 150.50 | 1,194,590 | +2.32(+1.57%) |
Feb 08, 2021 | 147.59 | 148.28 | 145.83 | 148.18 | 1,342,974 | +0.76(+0.52%) |
Feb 05, 2021 | 147.60 | 148.96 | 146.33 | 147.42 | 2,002,679 | +1.20(+0.82%) |
Feb 04, 2021 | 142.68 | 146.36 | 142.06 | 146.22 | 1,737,352 | +4.13(+2.91%) |
Feb 03, 2021 | 138.03 | 142.78 | 138.03 | 142.09 | 1,616,527 | +3.03(+2.18%) |
Feb 02, 2021 | 137.84 | 140.53 | 137.68 | 139.06 | 2,193,918 | +2.00(+1.46%) |
Feb 01, 2021 | 136.84 | 137.91 | 136.01 | 137.07 | 1,901,496 | +0.92(+0.67%) |
Jan 29, 2021 | 138.31 | 140.22 | 136.09 | 136.15 | 3,342,466 | -3.48(-2.49%) |
Jan 28, 2021 | 142.16 | 142.50 | 138.89 | 139.63 | 2,147,661 | -2.13(-1.51%) |
Jan 27, 2021 | 139.93 | 147.58 | 138.21 | 141.76 | 2,557,073 | +2.23(+1.60%) |
Jan 26, 2021 | 143.26 | 143.53 | 139.25 | 139.54 | 1,710,250 | -2.63(-1.85%) |
Jan 25, 2021 | 140.92 | 144.52 | 140.26 | 142.16 | 1,992,135 | +0.36(+0.26%) |
Jan 22, 2021 | 139.61 | 142.16 | 139.06 | 141.80 | 1,262,003 | +1.59(+1.13%) |
Jan 21, 2021 | 142.79 | 143.63 | 139.69 | 140.22 | 1,503,215 | -2.76(-1.93%) |
Jan 20, 2021 | 142.24 | 143.31 | 141.47 | 142.97 | 1,151,372 | +0.84(+0.59%) |
Jan 19, 2021 | 143.30 | 144.21 | 142.07 | 142.14 | 1,544,186 | -0.04(-0.03%) |
Jan 15, 2021 | 142.54 | 143.14 | 140.98 | 142.17 | 1,963,032 | -0.85(-0.60%) |
Jan 14, 2021 | 141.55 | 144.22 | 141.00 | 143.03 | 1,677,348 | +2.38(+1.69%) |
Jan 13, 2021 | 140.89 | 141.40 | 139.45 | 140.65 | 1,287,817 | -0.80(-0.57%) |
Jan 12, 2021 | 139.87 | 142.78 | 139.84 | 141.45 | 1,662,036 | +1.59(+1.13%) |
Jan 11, 2021 | 138.46 | 140.29 | 137.68 | 139.87 | 1,553,111 | +0.93(+0.67%) |
Jan 08, 2021 | 138.62 | 140.64 | 136.94 | 138.94 | 2,437,176 | -0.88(-0.63%) |
Jan 07, 2021 | 138.25 | 140.29 | 137.09 | 139.81 | 1,454,599 | +1.82(+1.32%) |
Jan 06, 2021 | 133.85 | 138.82 | 133.85 | 137.99 | 2,002,417 | +3.44(+2.55%) |
Jan 05, 2021 | 134.73 | 135.20 | 133.16 | 134.55 | 1,285,293 | +0.06(+0.05%) |
Jan 04, 2021 | 137.55 | 137.55 | 133.44 | 134.49 | 1,548,082 | -2.65(-1.94%) |
Dec 31, 2020 | 137.14 | 137.14 | 137.14 | 1,080,622 | +0.48(+0.35%) | |
Dec 30, 2020 | 135.91 | 137.68 | 135.91 | 136.66 | 1,080,622 | +0.69(+0.51%) |
Dec 29, 2020 | 138.03 | 138.03 | 134.90 | 135.97 | 1,199,444 | -1.08(-0.79%) |
Dec 28, 2020 | 137.49 | 138.68 | 136.72 | 137.05 | 844,112 | -0.27(-0.19%) |
Dec 24, 2020 | 136.70 | 137.44 | 136.02 | 137.31 | 485,503 | +0.79(+0.58%) |
Dec 23, 2020 | 135.79 | 137.68 | 135.46 | 136.52 | 1,208,784 | +1.52(+1.13%) |
Dec 22, 2020 | 137.88 | 137.92 | 134.81 | 135.00 | 1,741,749 | -2.92(-2.12%) |
Dec 21, 2020 | 138.24 | 139.07 | 135.76 | 137.92 | 2,148,922 | -2.76(-1.97%) |
Dec 18, 2020 | 139.41 | 141.70 | 139.17 | 140.69 | 2,655,946 | +0.99(+0.71%) |
Dec 17, 2020 | 141.78 | 142.02 | 139.64 | 139.69 | 1,031,191 | -1.67(-1.18%) |
Dec 16, 2020 | 142.74 | 143.11 | 140.65 | 141.36 | 1,490,348 | -1.11(-0.78%) |
Dec 15, 2020 | 141.58 | 143.19 | 140.13 | 142.47 | 1,365,426 | +1.16(+0.82%) |
Dec 14, 2020 | 140.86 | 142.92 | 140.74 | 141.31 | 1,907,414 | +1.85(+1.33%) |
Dec 11, 2020 | 138.04 | 140.00 | 137.10 | 139.45 | 2,652,799 | +0.88(+0.64%) |
Dec 10, 2020 | 140.60 | 141.54 | 138.30 | 138.57 | 2,214,200 | -3.47(-2.45%) |
Dec 09, 2020 | 141.64 | 142.64 | 140.92 | 142.04 | 1,306,506 | +0.53(+0.37%) |
Dec 08, 2020 | 140.35 | 142.19 | 140.18 | 141.52 | 1,040,312 | +0.53(+0.37%) |
Dec 07, 2020 | 142.79 | 143.42 | 140.53 | 140.99 | 1,120,602 | -2.80(-1.95%) |
Dec 04, 2020 | 141.84 | 143.89 | 141.84 | 143.79 | 1,155,702 | +1.99(+1.40%) |
Dec 03, 2020 | 141.31 | 143.04 | 140.94 | 141.80 | 1,173,935 | +0.49(+0.35%) |
Dec 02, 2020 | 139.03 | 141.56 | 138.34 | 141.31 | 1,218,695 | +1.47(+1.05%) |
Dec 01, 2020 | 139.19 | 142.18 | 138.87 | 139.85 | 1,413,630 | +2.22(+1.61%) |
Nov 30, 2020 | 139.16 | 140.23 | 136.98 | 137.63 | 1,705,108 | -2.50(-1.78%) |
Nov 27, 2020 | 139.72 | 141.02 | 139.40 | 140.13 | 682,461 | +0.02(+0.01%) |
Nov 25, 2020 | 141.78 | 141.78 | 139.65 | 140.11 | 916,966 | -1.50(-1.06%) |
Nov 24, 2020 | 140.66 | 141.67 | 139.35 | 141.61 | 1,936,541 | +3.36(+2.43%) |
Nov 23, 2020 | 137.30 | 138.93 | 137.18 | 138.25 | 1,540,961 | +1.53(+1.12%) |
Nov 20, 2020 | 138.23 | 138.53 | 135.92 | 136.72 | 1,474,524 | -1.50(-1.09%) |
Nov 19, 2020 | 140.53 | 141.18 | 137.57 | 138.22 | 1,533,506 | -3.24(-2.29%) |
Nov 18, 2020 | 140.47 | 143.04 | 139.92 | 141.45 | 1,667,158 | +1.87(+1.34%) |
Nov 17, 2020 | 139.78 | 141.26 | 139.07 | 139.58 | 1,347,500 | -1.35(-0.96%) |
Nov 16, 2020 | 141.76 | 142.00 | 139.85 | 140.93 | 1,742,120 | +1.64(+1.18%) |
Nov 13, 2020 | 137.08 | 139.50 | 136.39 | 139.29 | 1,321,082 | +3.36(+2.47%) |
Nov 12, 2020 | 136.90 | 137.78 | 135.19 | 135.92 | 1,409,026 | -2.57(-1.86%) |
Nov 11, 2020 | 139.23 | 139.23 | 136.54 | 138.50 | 1,947,434 | -0.94(-0.67%) |
Nov 10, 2020 | 137.12 | 140.10 | 136.52 | 139.44 | 2,163,958 | +3.85(+2.84%) |
Nov 09, 2020 | 136.05 | 138.59 | 133.41 | 135.58 | 2,470,092 | +7.20(+5.61%) |
Nov 06, 2020 | 128.60 | 129.14 | 127.30 | 128.39 | 1,084,190 | +0.16(+0.12%) |
Nov 05, 2020 | 128.58 | 130.05 | 127.17 | 128.23 | 1,256,855 | +0.06(+0.04%) |
Nov 04, 2020 | 128.07 | 132.08 | 126.47 | 128.17 | 2,013,898 | +0.82(+0.64%) |
Nov 03, 2020 | 126.94 | 128.63 | 126.22 | 127.35 | 2,091,974 | +1.94(+1.55%) |
Nov 02, 2020 | 122.90 | 125.81 | 122.17 | 125.41 | 1,537,814 | +4.39(+3.62%) |
Oct 30, 2020 | 120.31 | 122.30 | 119.03 | 121.02 | 2,550,033 | +0.01(+0.01%) |
Oct 29, 2020 | 121.47 | 123.00 | 119.91 | 121.01 | 1,578,812 | -1.02(-0.84%) |
Oct 28, 2020 | 124.26 | 126.86 | 121.80 | 122.04 | 2,025,905 | -2.25(-1.81%) |
Oct 27, 2020 | 127.12 | 127.27 | 124.28 | 124.28 | 2,168,150 | -3.35(-2.63%) |
Oct 26, 2020 | 128.33 | 128.65 | 125.72 | 127.64 | 1,786,381 | -2.02(-1.56%) |
Oct 23, 2020 | 129.38 | 130.11 | 128.47 | 129.66 | 1,077,679 | +1.18(+0.92%) |
Oct 22, 2020 | 125.86 | 128.71 | 125.66 | 128.48 | 1,391,724 | +2.59(+2.06%) |
Oct 21, 2020 | 127.02 | 127.82 | 125.79 | 125.89 | 1,092,963 | -1.70(-1.34%) |
Oct 20, 2020 | 129.24 | 129.54 | 126.96 | 127.59 | 965,393 | -0.20(-0.16%) |
Oct 19, 2020 | 131.09 | 131.57 | 127.35 | 127.80 | 1,628,204 | -3.28(-2.50%) |
Oct 16, 2020 | 130.50 | 131.32 | 129.24 | 131.08 | 2,879,165 | +1.32(+1.02%) |
Oct 15, 2020 | 130.58 | 130.85 | 129.18 | 129.76 | 1,450,022 | -1.92(-1.46%) |
Oct 14, 2020 | 131.59 | 133.99 | 131.50 | 131.68 | 1,465,841 | -0.32(-0.24%) |
Oct 13, 2020 | 133.25 | 133.60 | 130.54 | 132.00 | 1,341,034 | -1.37(-1.03%) |
Oct 12, 2020 | 133.44 | 135.24 | 132.55 | 133.37 | 1,748,964 | +0.99(+0.74%) |
Oct 09, 2020 | 134.64 | 134.64 | 132.26 | 132.38 | 2,142,336 | -1.27(-0.95%) |
Oct 08, 2020 | 133.62 | 134.23 | 132.33 | 133.66 | 927,418 | +1.17(+0.88%) |
Oct 07, 2020 | 131.39 | 133.20 | 131.26 | 132.49 | 1,317,037 | +2.34(+1.80%) |
Oct 06, 2020 | 131.76 | 134.41 | 129.89 | 130.15 | 1,473,399 | -0.38(-0.29%) |
Oct 05, 2020 | 129.84 | 131.10 | 129.05 | 130.53 | 1,023,768 | +2.05(+1.59%) |
Oct 02, 2020 | 122.29 | 128.89 | 122.18 | 128.48 | 1,449,066 | +2.08(+1.64%) |