Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 166.40 | 168.18 | 163.51 | 163.57 | 3,231,709 | -2.37(-1.43%) |
Sep 29, 2021 | 167.99 | 168.82 | 165.67 | 165.94 | 2,748,435 | -1.81(-1.08%) |
Sep 28, 2021 | 167.68 | 168.69 | 167.16 | 167.75 | 3,443,493 | -0.07(-0.04%) |
Sep 27, 2021 | 168.30 | 169.41 | 167.65 | 167.82 | 2,056,892 | -1.06(-0.63%) |
Sep 24, 2021 | 167.52 | 169.50 | 166.89 | 168.88 | 2,574,965 | +1.10(+0.66%) |
Sep 23, 2021 | 167.07 | 168.72 | 166.76 | 167.78 | 2,813,878 | +1.34(+0.80%) |
Sep 22, 2021 | 165.14 | 168.25 | 163.59 | 166.44 | 4,708,292 | -3.98(-2.33%) |
Sep 21, 2021 | 170.75 | 171.31 | 168.88 | 170.42 | 2,777,811 | +0.30(+0.18%) |
Sep 20, 2021 | 169.18 | 170.28 | 167.81 | 170.12 | 2,715,823 | -0.57(-0.34%) |
Sep 17, 2021 | 172.96 | 176.28 | 170.37 | 170.69 | 5,015,842 | -2.64(-1.52%) |
Sep 16, 2021 | 173.68 | 174.44 | 171.93 | 173.33 | 1,845,018 | -0.34(-0.20%) |
Sep 15, 2021 | 172.10 | 174.10 | 171.43 | 173.67 | 1,969,726 | +2.10(+1.23%) |
Sep 14, 2021 | 175.37 | 175.94 | 171.40 | 171.57 | 2,109,616 | -3.04(-1.74%) |
Sep 13, 2021 | 174.89 | 175.45 | 173.00 | 174.61 | 2,378,248 | +1.01(+0.58%) |
Sep 10, 2021 | 171.09 | 173.98 | 170.67 | 173.59 | 3,449,945 | +3.82(+2.25%) |
Sep 09, 2021 | 173.56 | 174.58 | 168.91 | 169.77 | 4,049,046 | -4.99(-2.86%) |
Sep 08, 2021 | 175.64 | 175.64 | 173.79 | 174.77 | 2,734,100 | -0.89(-0.51%) |
Sep 07, 2021 | 177.53 | 177.80 | 175.41 | 175.66 | 2,523,757 | -1.60(-0.90%) |
Sep 03, 2021 | 177.14 | 178.31 | 176.89 | 177.26 | 1,662,282 | -0.76(-0.43%) |
Sep 02, 2021 | 176.87 | 178.97 | 176.56 | 178.02 | 2,250,280 | +1.61(+0.91%) |
Sep 01, 2021 | 175.80 | 177.21 | 173.74 | 176.41 | 2,650,934 | +0.69(+0.39%) |
Aug 31, 2021 | 174.88 | 176.15 | 173.27 | 175.72 | 3,410,068 | +1.46(+0.84%) |
Aug 30, 2021 | 174.15 | 175.70 | 173.23 | 174.26 | 1,678,744 | +0.64(+0.37%) |
Aug 27, 2021 | 172.75 | 174.15 | 172.59 | 173.63 | 2,168,659 | +0.84(+0.49%) |
Aug 26, 2021 | 173.71 | 173.79 | 172.54 | 172.78 | 2,192,872 | -0.46(-0.26%) |
Aug 25, 2021 | 173.47 | 174.23 | 172.65 | 173.24 | 1,773,835 | -0.36(-0.21%) |
Aug 24, 2021 | 173.58 | 174.87 | 173.25 | 173.60 | 1,854,856 | +0.24(+0.14%) |
Aug 23, 2021 | 174.47 | 175.45 | 173.26 | 173.36 | 2,503,466 | -0.22(-0.12%) |
Aug 20, 2021 | 172.86 | 174.50 | 172.55 | 173.57 | 2,474,784 | +0.18(+0.10%) |
Aug 19, 2021 | 173.01 | 175.26 | 172.00 | 173.39 | 3,199,548 | -0.66(-0.38%) |
Aug 18, 2021 | 176.04 | 178.26 | 173.97 | 174.05 | 2,916,501 | -2.65(-1.50%) |
Aug 17, 2021 | 174.85 | 177.18 | 173.83 | 176.70 | 3,310,315 | +0.62(+0.35%) |
Aug 16, 2021 | 173.36 | 176.30 | 172.96 | 176.08 | 3,462,894 | +2.76(+1.59%) |
Aug 13, 2021 | 172.47 | 174.14 | 172.39 | 173.32 | 2,722,460 | +0.30(+0.18%) |
Aug 12, 2021 | 172.16 | 173.84 | 171.79 | 173.02 | 2,752,378 | +1.11(+0.64%) |
Aug 11, 2021 | 170.94 | 172.02 | 170.41 | 171.91 | 2,468,266 | +1.60(+0.94%) |
Aug 10, 2021 | 170.82 | 171.66 | 170.12 | 170.31 | 1,866,011 | -0.33(-0.19%) |
Aug 09, 2021 | 170.72 | 171.70 | 170.52 | 170.64 | 2,405,009 | -1.45(-0.84%) |
Aug 06, 2021 | 171.35 | 173.29 | 170.91 | 172.09 | 2,619,186 | +1.95(+1.14%) |
Aug 05, 2021 | 171.06 | 171.82 | 169.85 | 170.14 | 2,288,560 | -0.33(-0.19%) |
Aug 04, 2021 | 172.38 | 173.16 | 170.28 | 170.47 | 2,620,206 | -3.00(-1.73%) |
Aug 03, 2021 | 170.88 | 173.56 | 170.28 | 173.47 | 3,051,057 | +1.97(+1.15%) |
Aug 02, 2021 | 171.87 | 173.10 | 170.69 | 171.50 | 3,114,079 | +0.52(+0.30%) |
Jul 30, 2021 | 169.77 | 172.12 | 168.26 | 170.98 | 4,187,745 | -0.40(-0.23%) |
Jul 29, 2021 | 172.47 | 173.78 | 171.19 | 171.38 | 3,524,576 | -0.20(-0.12%) |
Jul 28, 2021 | 174.31 | 175.01 | 170.22 | 171.59 | 7,042,666 | -2.81(-1.61%) |
Jul 27, 2021 | 176.98 | 176.98 | 170.00 | 174.40 | 15,370,128 | -13.11(-6.99%) |
Jul 26, 2021 | 188.71 | 189.65 | 187.06 | 187.51 | 2,990,197 | -1.59(-0.84%) |
Jul 23, 2021 | 190.31 | 190.54 | 188.48 | 189.10 | 2,450,045 | -1.42(-0.75%) |
Jul 22, 2021 | 189.74 | 190.97 | 189.30 | 190.52 | 1,824,032 | +0.70(+0.37%) |
Jul 21, 2021 | 190.01 | 191.84 | 189.57 | 189.82 | 1,981,173 | -0.01(-0.00%) |
Jul 20, 2021 | 189.48 | 191.47 | 188.27 | 189.83 | 2,526,277 | +0.94(+0.50%) |
Jul 19, 2021 | 186.26 | 188.94 | 184.66 | 188.90 | 3,257,762 | +0.75(+0.40%) |
Jul 16, 2021 | 190.41 | 190.79 | 187.73 | 188.15 | 4,259,203 | -2.05(-1.08%) |
Jul 15, 2021 | 188.65 | 191.00 | 188.18 | 190.19 | 1,861,435 | +1.19(+0.63%) |
Jul 14, 2021 | 188.83 | 189.78 | 187.31 | 189.00 | 3,209,336 | +0.23(+0.12%) |
Jul 13, 2021 | 190.61 | 191.38 | 188.31 | 188.77 | 2,073,061 | -1.84(-0.97%) |
Jul 12, 2021 | 188.53 | 191.28 | 188.00 | 190.61 | 2,480,294 | -0.53(-0.28%) |
Jul 09, 2021 | 191.11 | 191.66 | 190.02 | 191.14 | 2,294,872 | +1.65(+0.87%) |
Jul 08, 2021 | 187.92 | 190.05 | 187.55 | 189.49 | 2,634,978 | -1.96(-1.02%) |
Jul 07, 2021 | 188.81 | 192.04 | 187.92 | 191.44 | 2,858,125 | +2.65(+1.41%) |
Jul 06, 2021 | 188.05 | 189.07 | 186.02 | 188.79 | 2,709,262 | -0.21(-0.11%) |
Jul 02, 2021 | 187.27 | 189.51 | 186.99 | 189.00 | 2,431,457 | +1.17(+0.62%) |
Jul 01, 2021 | 187.09 | 187.97 | 185.85 | 187.83 | 3,073,439 | +2.01(+1.08%) |
Jun 30, 2021 | 184.50 | 185.97 | 184.00 | 185.82 | 3,072,177 | +0.32(+0.17%) |
Jun 29, 2021 | 183.42 | 185.82 | 182.50 | 185.50 | 2,564,208 | +2.13(+1.16%) |
Jun 28, 2021 | 183.78 | 184.08 | 181.16 | 183.37 | 2,560,873 | -0.34(-0.18%) |
Jun 25, 2021 | 180.97 | 184.37 | 180.67 | 183.71 | 7,407,499 | -0.44(-0.24%) |
Jun 24, 2021 | 184.54 | 184.63 | 183.39 | 184.15 | 2,911,335 | +1.86(+1.02%) |
Jun 23, 2021 | 183.39 | 184.32 | 181.90 | 182.29 | 2,802,597 | -1.23(-0.67%) |
Jun 22, 2021 | 180.68 | 184.17 | 180.61 | 183.53 | 3,873,231 | +1.86(+1.02%) |
Jun 21, 2021 | 178.13 | 182.80 | 178.13 | 181.67 | 4,071,679 | +4.96(+2.81%) |
Jun 18, 2021 | 175.06 | 178.34 | 174.69 | 176.71 | 9,144,359 | -0.25(-0.14%) |
Jun 17, 2021 | 179.15 | 179.15 | 174.65 | 176.96 | 3,434,696 | -2.12(-1.18%) |
Jun 16, 2021 | 180.59 | 180.92 | 178.08 | 179.08 | 2,352,495 | -1.72(-0.95%) |
Jun 15, 2021 | 180.00 | 182.15 | 178.05 | 180.79 | 2,702,745 | +1.12(+0.62%) |
Jun 14, 2021 | 181.67 | 182.07 | 178.80 | 179.67 | 2,413,526 | -1.89(-1.04%) |
Jun 11, 2021 | 182.01 | 183.38 | 180.34 | 181.56 | 3,020,874 | +0.00(+0.00%) |
Jun 10, 2021 | 182.45 | 182.58 | 179.83 | 181.56 | 5,461,340 | +1.91(+1.06%) |
Jun 09, 2021 | 185.74 | 186.66 | 176.02 | 179.65 | 11,820,386 | -7.77(-4.15%) |
Jun 08, 2021 | 190.34 | 190.58 | 187.24 | 187.42 | 3,806,819 | -2.82(-1.48%) |
Jun 07, 2021 | 188.16 | 192.47 | 187.91 | 190.25 | 3,854,856 | +2.05(+1.09%) |
Jun 04, 2021 | 190.30 | 190.67 | 186.41 | 188.20 | 3,294,748 | -1.21(-0.64%) |
Jun 03, 2021 | 188.57 | 190.48 | 187.75 | 189.41 | 2,431,377 | +0.06(+0.03%) |
Jun 02, 2021 | 191.47 | 191.47 | 188.53 | 189.34 | 2,782,381 | -1.23(-0.65%) |
Jun 01, 2021 | 193.14 | 193.49 | 190.50 | 190.57 | 2,086,705 | -1.17(-0.61%) |
May 28, 2021 | 190.97 | 192.88 | 190.34 | 191.75 | 2,381,652 | +1.61(+0.85%) |
May 27, 2021 | 191.46 | 193.76 | 189.42 | 190.14 | 5,718,957 | -0.90(-0.47%) |
May 26, 2021 | 189.80 | 191.40 | 189.28 | 191.04 | 2,659,633 | +2.07(+1.10%) |
May 25, 2021 | 190.64 | 192.24 | 188.68 | 188.97 | 2,701,744 | -1.73(-0.91%) |
May 24, 2021 | 191.28 | 191.68 | 189.92 | 190.70 | 2,217,441 | +1.39(+0.74%) |
May 21, 2021 | 191.37 | 192.00 | 189.23 | 189.31 | 4,395,792 | -0.94(-0.49%) |
May 20, 2021 | 190.60 | 191.79 | 189.18 | 190.25 | 3,054,912 | -0.36(-0.19%) |
May 19, 2021 | 188.52 | 190.70 | 187.31 | 190.61 | 2,408,356 | +0.32(+0.17%) |
May 18, 2021 | 192.98 | 192.98 | 190.27 | 190.29 | 2,368,324 | -2.05(-1.06%) |
May 17, 2021 | 191.64 | 192.92 | 191.19 | 192.33 | 2,329,771 | -0.08(-0.04%) |
May 14, 2021 | 192.80 | 193.64 | 191.28 | 192.41 | 2,624,422 | +0.63(+0.33%) |
May 13, 2021 | 187.79 | 192.88 | 187.75 | 191.78 | 3,607,653 | +4.42(+2.36%) |
May 12, 2021 | 188.71 | 190.16 | 187.06 | 187.36 | 2,998,864 | -3.23(-1.69%) |
May 11, 2021 | 190.24 | 191.19 | 188.16 | 190.59 | 3,473,270 | -1.60(-0.83%) |
May 10, 2021 | 193.41 | 195.27 | 191.86 | 192.19 | 4,012,174 | -1.22(-0.63%) |
May 07, 2021 | 190.75 | 194.16 | 190.12 | 193.41 | 2,973,413 | +2.42(+1.27%) |
May 06, 2021 | 191.12 | 191.19 | 188.58 | 190.99 | 5,279,703 | +0.23(+0.12%) |
May 05, 2021 | 191.12 | 191.85 | 189.19 | 190.76 | 4,711,232 | +0.19(+0.10%) |
May 04, 2021 | 188.16 | 191.45 | 187.51 | 190.57 | 6,493,942 | +1.88(+0.99%) |
May 03, 2021 | 184.45 | 189.75 | 184.18 | 188.70 | 8,189,908 | +7.42(+4.09%) |
Apr 30, 2021 | 179.35 | 182.98 | 177.69 | 181.28 | 6,670,168 | +0.12(+0.07%) |
Apr 29, 2021 | 177.75 | 181.85 | 175.78 | 181.16 | 7,812,856 | +4.76(+2.70%) |
Apr 28, 2021 | 173.75 | 176.45 | 172.60 | 176.40 | 7,093,645 | +3.77(+2.18%) |
Apr 27, 2021 | 169.19 | 175.43 | 168.70 | 172.63 | 16,491,005 | +16.29(+10.42%) |
Apr 26, 2021 | 159.87 | 159.93 | 155.35 | 156.34 | 4,465,188 | -2.80(-1.76%) |
Apr 23, 2021 | 158.15 | 160.34 | 157.69 | 159.14 | 2,706,909 | +1.29(+0.82%) |
Apr 22, 2021 | 157.70 | 160.77 | 157.58 | 157.85 | 3,461,181 | -0.94(-0.59%) |
Apr 21, 2021 | 159.52 | 159.66 | 157.90 | 158.79 | 3,603,537 | -1.00(-0.62%) |
Apr 20, 2021 | 158.20 | 159.93 | 157.25 | 159.79 | 2,971,110 | +1.45(+0.92%) |
Apr 19, 2021 | 159.98 | 159.98 | 157.98 | 158.34 | 2,939,325 | -1.47(-0.92%) |
Apr 16, 2021 | 160.19 | 161.12 | 159.12 | 159.81 | 3,171,799 | +0.06(+0.04%) |
Apr 15, 2021 | 159.04 | 160.82 | 156.96 | 159.74 | 3,530,295 | +3.05(+1.95%) |
Apr 14, 2021 | 159.01 | 159.53 | 156.41 | 156.69 | 2,914,518 | -2.85(-1.79%) |
Apr 13, 2021 | 157.67 | 159.99 | 157.11 | 159.55 | 2,771,785 | +0.75(+0.47%) |
Apr 12, 2021 | 156.01 | 159.47 | 155.40 | 158.80 | 3,400,151 | +2.35(+1.50%) |
Apr 09, 2021 | 154.08 | 156.46 | 153.68 | 156.45 | 2,901,232 | +2.60(+1.69%) |
Apr 08, 2021 | 153.43 | 154.06 | 152.29 | 153.86 | 2,281,819 | +0.95(+0.62%) |
Apr 07, 2021 | 153.78 | 154.15 | 152.24 | 152.91 | 2,338,894 | -0.91(-0.59%) |
Apr 06, 2021 | 153.03 | 154.75 | 152.26 | 153.81 | 2,772,457 | +0.91(+0.59%) |
Apr 05, 2021 | 153.04 | 153.88 | 152.16 | 152.91 | 2,604,399 | +0.59(+0.39%) |
Apr 01, 2021 | 151.33 | 153.07 | 150.13 | 152.31 | 4,065,368 | +1.15(+0.76%) |
Mar 31, 2021 | 150.49 | 152.06 | 149.04 | 151.16 | 4,147,664 | +1.20(+0.80%) |
Mar 30, 2021 | 149.00 | 151.16 | 148.86 | 149.96 | 2,700,168 | +0.44(+0.30%) |
Mar 29, 2021 | 149.05 | 150.25 | 148.20 | 149.52 | 3,039,197 | +0.14(+0.10%) |
Mar 26, 2021 | 146.28 | 149.48 | 145.65 | 149.38 | 3,525,920 | +4.21(+2.90%) |
Mar 25, 2021 | 141.83 | 145.53 | 141.12 | 145.17 | 3,311,137 | +2.97(+2.09%) |
Mar 24, 2021 | 142.33 | 144.30 | 142.01 | 142.20 | 2,569,674 | +0.05(+0.03%) |
Mar 23, 2021 | 142.28 | 144.20 | 141.60 | 142.15 | 3,282,922 | -1.07(-0.75%) |
Mar 22, 2021 | 142.00 | 143.81 | 140.98 | 143.22 | 4,378,325 | +1.57(+1.11%) |
Mar 19, 2021 | 143.55 | 146.94 | 141.11 | 141.65 | 16,794,286 | -0.81(-0.57%) |
Mar 18, 2021 | 142.68 | 143.29 | 141.34 | 142.46 | 3,335,725 | -0.40(-0.28%) |
Mar 17, 2021 | 142.97 | 143.84 | 141.89 | 142.86 | 4,097,689 | -1.93(-1.33%) |
Mar 16, 2021 | 144.75 | 145.98 | 143.55 | 144.79 | 2,696,189 | +0.16(+0.11%) |
Mar 15, 2021 | 149.30 | 149.33 | 143.19 | 144.63 | 5,102,080 | -4.49(-3.01%) |
Mar 12, 2021 | 148.16 | 149.51 | 147.56 | 149.12 | 2,153,179 | +0.40(+0.27%) |
Mar 11, 2021 | 147.58 | 150.00 | 147.07 | 148.72 | 3,267,525 | +1.79(+1.22%) |
Mar 10, 2021 | 146.15 | 147.77 | 145.60 | 146.93 | 2,824,125 | +1.74(+1.20%) |
Mar 09, 2021 | 143.35 | 146.86 | 143.35 | 145.19 | 2,868,716 | +2.13(+1.49%) |
Mar 08, 2021 | 146.93 | 147.82 | 142.96 | 143.05 | 3,571,891 | -3.14(-2.15%) |
Mar 05, 2021 | 142.62 | 146.88 | 141.46 | 146.19 | 4,128,905 | +4.40(+3.10%) |
Mar 04, 2021 | 142.33 | 143.43 | 140.10 | 141.79 | 4,170,635 | -0.87(-0.61%) |
Mar 03, 2021 | 142.80 | 144.21 | 142.17 | 142.66 | 2,961,910 | -0.84(-0.58%) |
Mar 02, 2021 | 143.85 | 145.10 | 142.18 | 143.50 | 2,984,148 | -0.09(-0.06%) |
Mar 01, 2021 | 141.88 | 144.64 | 141.02 | 143.59 | 3,678,887 | +3.24(+2.31%) |
Feb 26, 2021 | 141.02 | 141.59 | 139.25 | 140.35 | 3,927,835 | +0.28(+0.20%) |
Feb 25, 2021 | 141.75 | 142.55 | 139.64 | 140.06 | 2,940,390 | -2.28(-1.60%) |
Feb 24, 2021 | 142.53 | 143.97 | 141.46 | 142.34 | 3,330,338 | -0.66(-0.46%) |
Feb 23, 2021 | 142.86 | 143.54 | 140.30 | 143.00 | 4,931,495 | -0.70(-0.49%) |
Feb 22, 2021 | 142.03 | 144.51 | 140.51 | 143.70 | 4,379,116 | +0.94(+0.66%) |
Feb 19, 2021 | 143.46 | 144.31 | 142.56 | 142.76 | 3,465,757 | -0.50(-0.35%) |
Feb 18, 2021 | 141.21 | 143.70 | 140.16 | 143.26 | 4,069,370 | +0.99(+0.70%) |
Feb 17, 2021 | 142.35 | 143.06 | 141.29 | 142.27 | 3,341,903 | -0.66(-0.46%) |
Feb 16, 2021 | 144.87 | 144.89 | 142.34 | 142.93 | 3,243,817 | -1.45(-1.00%) |
Feb 12, 2021 | 143.57 | 144.77 | 143.19 | 144.38 | 2,901,268 | +0.90(+0.63%) |
Feb 11, 2021 | 146.69 | 146.92 | 142.44 | 143.48 | 3,605,551 | -2.91(-1.99%) |
Feb 10, 2021 | 148.40 | 148.66 | 145.40 | 146.38 | 3,329,511 | -1.11(-0.76%) |
Feb 09, 2021 | 144.48 | 148.10 | 143.84 | 147.50 | 3,477,476 | +3.07(+2.12%) |
Feb 08, 2021 | 145.31 | 146.22 | 143.87 | 144.43 | 2,537,385 | -0.82(-0.57%) |
Feb 05, 2021 | 144.03 | 145.40 | 142.90 | 145.25 | 2,897,307 | +1.87(+1.31%) |
Feb 04, 2021 | 140.70 | 143.51 | 139.46 | 143.38 | 3,175,903 | +2.25(+1.60%) |
Feb 03, 2021 | 141.99 | 142.68 | 138.60 | 141.13 | 5,157,269 | -0.51(-0.36%) |
Feb 02, 2021 | 144.21 | 145.09 | 138.67 | 141.64 | 12,160,735 | +3.56(+2.58%) |
Feb 01, 2021 | 138.03 | 138.87 | 136.89 | 138.08 | 5,399,313 | +1.11(+0.81%) |
Jan 29, 2021 | 138.43 | 139.35 | 136.75 | 136.97 | 5,667,301 | -2.01(-1.44%) |
Jan 28, 2021 | 140.26 | 140.84 | 138.91 | 138.97 | 2,899,766 | -0.34(-0.24%) |
Jan 27, 2021 | 140.72 | 141.03 | 138.72 | 139.31 | 3,190,134 | -3.34(-2.34%) |
Jan 26, 2021 | 143.49 | 143.82 | 141.82 | 142.65 | 3,351,630 | -0.28(-0.20%) |
Jan 25, 2021 | 141.13 | 145.04 | 140.60 | 142.93 | 4,455,316 | +2.44(+1.74%) |
Jan 22, 2021 | 139.97 | 141.78 | 139.09 | 140.49 | 3,543,831 | -0.98(-0.69%) |
Jan 21, 2021 | 140.80 | 142.89 | 140.69 | 141.47 | 2,266,524 | +0.23(+0.16%) |
Jan 20, 2021 | 138.65 | 141.64 | 137.88 | 141.24 | 3,426,193 | +3.14(+2.28%) |
Jan 19, 2021 | 141.12 | 141.21 | 137.89 | 138.10 | 5,130,877 | -2.31(-1.65%) |
Jan 15, 2021 | 143.80 | 144.01 | 139.80 | 140.41 | 5,450,359 | -4.04(-2.80%) |
Jan 14, 2021 | 144.65 | 146.32 | 144.23 | 144.45 | 2,968,369 | +0.32(+0.22%) |
Jan 13, 2021 | 144.52 | 145.32 | 143.11 | 144.13 | 2,990,681 | -0.71(-0.49%) |
Jan 12, 2021 | 143.48 | 145.32 | 141.32 | 144.84 | 5,218,811 | +1.81(+1.27%) |
Jan 11, 2021 | 140.38 | 143.10 | 139.39 | 143.03 | 6,934,687 | +3.07(+2.19%) |
Jan 08, 2021 | 140.60 | 141.29 | 139.15 | 139.96 | 5,482,725 | -0.54(-0.38%) |
Jan 07, 2021 | 142.81 | 143.04 | 139.74 | 140.50 | 6,808,245 | -1.80(-1.27%) |
Jan 06, 2021 | 141.63 | 144.15 | 141.39 | 142.30 | 5,726,322 | -0.42(-0.30%) |
Jan 05, 2021 | 143.75 | 144.93 | 142.47 | 142.73 | 4,483,221 | -2.01(-1.39%) |
Jan 04, 2021 | 148.81 | 148.93 | 143.04 | 144.74 | 4,868,926 | -4.06(-2.73%) |
Dec 31, 2020 | 148.81 | 148.81 | 148.81 | 3,515,185 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.06 | 150.06 | 146.82 | 146.89 | 3,515,185 | -2.47(-1.66%) |
Dec 29, 2020 | 151.77 | 152.00 | 148.81 | 149.36 | 3,239,407 | -2.06(-1.36%) |
Dec 28, 2020 | 152.52 | 153.05 | 151.01 | 151.42 | 2,106,072 | -0.73(-0.48%) |
Dec 24, 2020 | 152.88 | 153.18 | 151.52 | 152.16 | 1,138,462 | -0.40(-0.26%) |
Dec 23, 2020 | 154.09 | 155.47 | 152.53 | 152.55 | 2,889,427 | -1.70(-1.10%) |
Dec 22, 2020 | 152.28 | 154.86 | 152.00 | 154.25 | 2,816,918 | +1.74(+1.14%) |
Dec 21, 2020 | 152.36 | 154.14 | 151.13 | 152.51 | 3,595,417 | -2.29(-1.48%) |
Dec 18, 2020 | 152.91 | 155.07 | 151.23 | 154.80 | 9,711,219 | +0.61(+0.39%) |
Dec 17, 2020 | 150.87 | 154.92 | 150.25 | 154.19 | 4,954,659 | +3.85(+2.56%) |
Dec 16, 2020 | 147.92 | 151.69 | 147.92 | 150.34 | 3,870,872 | +2.62(+1.77%) |
Dec 15, 2020 | 147.66 | 148.80 | 146.81 | 147.72 | 2,891,783 | +0.49(+0.33%) |
Dec 14, 2020 | 151.79 | 151.79 | 147.21 | 147.23 | 3,830,133 | -1.57(-1.06%) |
Dec 11, 2020 | 146.24 | 149.35 | 146.11 | 148.81 | 5,406,564 | +3.68(+2.53%) |
Dec 10, 2020 | 147.57 | 147.98 | 144.59 | 145.13 | 5,312,919 | -4.37(-2.92%) |
Dec 09, 2020 | 148.05 | 150.09 | 147.58 | 149.50 | 3,750,061 | +2.47(+1.68%) |
Dec 08, 2020 | 148.21 | 148.66 | 146.62 | 147.03 | 4,392,287 | -0.96(-0.65%) |
Dec 07, 2020 | 148.57 | 148.71 | 146.77 | 147.99 | 3,524,552 | +0.20(+0.13%) |
Dec 04, 2020 | 148.51 | 148.98 | 146.99 | 147.79 | 3,130,431 | -0.51(-0.35%) |
Dec 03, 2020 | 149.44 | 150.42 | 147.94 | 148.30 | 3,214,018 | -0.88(-0.59%) |
Dec 02, 2020 | 148.32 | 149.30 | 147.13 | 149.19 | 4,357,212 | +0.77(+0.52%) |
Dec 01, 2020 | 153.32 | 153.93 | 148.37 | 148.42 | 6,078,921 | -2.75(-1.82%) |
Nov 30, 2020 | 149.84 | 151.31 | 148.55 | 151.17 | 5,324,119 | +1.93(+1.29%) |
Nov 27, 2020 | 151.07 | 151.48 | 148.36 | 149.24 | 2,508,464 | -1.42(-0.94%) |
Nov 25, 2020 | 152.09 | 152.86 | 149.67 | 150.66 | 3,958,136 | -1.94(-1.27%) |
Nov 24, 2020 | 148.42 | 152.97 | 148.07 | 152.60 | 6,079,028 | +5.38(+3.66%) |
Nov 23, 2020 | 146.24 | 147.33 | 144.84 | 147.22 | 4,267,545 | +2.51(+1.73%) |
Nov 20, 2020 | 146.98 | 147.39 | 144.66 | 144.71 | 4,514,806 | -2.40(-1.63%) |
Nov 19, 2020 | 148.45 | 148.45 | 146.42 | 147.11 | 3,551,777 | -1.74(-1.17%) |
Nov 18, 2020 | 149.29 | 151.61 | 148.85 | 148.85 | 3,837,972 | -0.38(-0.25%) |
Nov 17, 2020 | 149.01 | 149.69 | 146.24 | 149.23 | 4,104,249 | +0.39(+0.26%) |
Nov 16, 2020 | 144.18 | 148.88 | 142.49 | 148.84 | 4,968,318 | +4.22(+2.91%) |
Nov 13, 2020 | 145.09 | 145.89 | 144.18 | 144.63 | 2,976,637 | +0.50(+0.34%) |
Nov 12, 2020 | 146.10 | 146.24 | 142.86 | 144.13 | 4,605,998 | -2.23(-1.52%) |
Nov 11, 2020 | 146.12 | 147.75 | 145.08 | 146.36 | 3,687,865 | +1.68(+1.16%) |
Nov 10, 2020 | 143.80 | 145.15 | 141.43 | 144.68 | 3,789,103 | +1.33(+0.92%) |
Nov 09, 2020 | 144.13 | 147.13 | 139.39 | 143.35 | 10,760,868 | -3.92(-2.66%) |
Nov 06, 2020 | 144.11 | 147.82 | 143.23 | 147.27 | 3,370,176 | +3.62(+2.52%) |
Nov 05, 2020 | 145.44 | 145.66 | 142.47 | 143.65 | 4,549,714 | +0.86(+0.60%) |
Nov 04, 2020 | 144.14 | 145.22 | 141.02 | 142.79 | 4,015,120 | -0.79(-0.55%) |
Nov 03, 2020 | 141.80 | 144.61 | 140.83 | 143.58 | 3,573,954 | +3.45(+2.46%) |
Nov 02, 2020 | 139.51 | 141.57 | 137.87 | 140.13 | 4,465,613 | +2.14(+1.55%) |
Oct 30, 2020 | 140.54 | 140.93 | 136.35 | 137.99 | 5,969,993 | -3.73(-2.63%) |
Oct 29, 2020 | 138.83 | 144.06 | 138.54 | 141.72 | 6,655,758 | +4.90(+3.58%) |
Oct 28, 2020 | 142.45 | 143.93 | 136.66 | 136.82 | 12,652,106 | -13.23(-8.82%) |
Oct 27, 2020 | 150.09 | 150.78 | 148.09 | 150.05 | 6,514,174 | +2.49(+1.69%) |
Oct 26, 2020 | 150.12 | 150.12 | 145.96 | 147.55 | 4,612,157 | -3.43(-2.27%) |
Oct 23, 2020 | 151.44 | 152.60 | 150.46 | 150.98 | 3,145,877 | -0.96(-0.63%) |
Oct 22, 2020 | 153.14 | 153.46 | 150.76 | 151.94 | 4,438,058 | +0.23(+0.15%) |
Oct 21, 2020 | 154.96 | 156.34 | 151.64 | 151.71 | 5,025,003 | -1.89(-1.23%) |
Oct 20, 2020 | 152.07 | 155.76 | 151.38 | 153.60 | 3,172,516 | +2.44(+1.62%) |
Oct 19, 2020 | 153.49 | 154.75 | 150.28 | 151.15 | 3,283,559 | -2.06(-1.34%) |
Oct 16, 2020 | 153.76 | 154.75 | 153.05 | 153.21 | 3,924,205 | +0.35(+0.23%) |
Oct 15, 2020 | 151.66 | 152.88 | 151.07 | 152.86 | 3,485,451 | -0.83(-0.54%) |
Oct 14, 2020 | 154.32 | 154.54 | 152.65 | 153.69 | 3,599,680 | -0.30(-0.19%) |
Oct 13, 2020 | 154.14 | 155.59 | 153.60 | 153.99 | 3,435,955 | -1.06(-0.69%) |
Oct 12, 2020 | 153.58 | 155.28 | 153.01 | 155.05 | 2,587,635 | +1.62(+1.06%) |
Oct 09, 2020 | 153.27 | 154.03 | 151.82 | 153.43 | 3,257,457 | +0.42(+0.28%) |
Oct 08, 2020 | 154.18 | 154.56 | 152.34 | 153.01 | 3,184,678 | -0.69(-0.45%) |
Oct 07, 2020 | 149.84 | 154.09 | 149.57 | 153.69 | 4,377,932 | +4.95(+3.33%) |
Oct 06, 2020 | 148.68 | 151.11 | 148.19 | 148.74 | 4,179,561 | +0.17(+0.11%) |
Oct 05, 2020 | 147.69 | 149.28 | 147.06 | 148.57 | 3,116,439 | +1.93(+1.32%) |
Oct 02, 2020 | 146.38 | 147.99 | 145.58 | 146.64 | 5,103,767 | -0.61(-0.41%) |