Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 146.36 | 146.36 | 143.52 | 143.54 | 4,620,369 | -2.41(-1.65%) |
Sep 29, 2021 | 146.11 | 146.67 | 145.64 | 145.95 | 2,748,703 | +0.32(+0.22%) |
Sep 28, 2021 | 147.42 | 147.53 | 145.43 | 145.63 | 5,070,434 | -2.21(-1.50%) |
Sep 27, 2021 | 147.64 | 148.64 | 147.57 | 147.84 | 3,381,052 | +0.49(+0.33%) |
Sep 24, 2021 | 146.67 | 147.69 | 146.65 | 147.35 | 2,550,908 | +0.25(+0.17%) |
Sep 23, 2021 | 145.75 | 147.93 | 145.70 | 147.10 | 3,359,225 | +2.13(+1.47%) |
Sep 22, 2021 | 144.35 | 145.92 | 144.25 | 144.98 | 3,464,196 | +1.61(+1.12%) |
Sep 21, 2021 | 144.72 | 144.97 | 143.18 | 143.37 | 2,559,946 | -0.52(-0.36%) |
Sep 20, 2021 | 143.86 | 144.41 | 142.18 | 143.89 | 4,310,805 | -2.21(-1.51%) |
Sep 17, 2021 | 147.05 | 147.42 | 146.00 | 146.09 | 3,269,364 | -1.31(-0.89%) |
Sep 16, 2021 | 147.61 | 147.96 | 146.63 | 147.40 | 2,261,760 | -0.28(-0.19%) |
Sep 15, 2021 | 146.41 | 147.90 | 146.10 | 147.68 | 2,950,812 | +1.30(+0.89%) |
Sep 14, 2021 | 147.88 | 147.97 | 146.07 | 146.38 | 2,248,413 | -1.05(-0.71%) |
Sep 13, 2021 | 148.11 | 148.28 | 146.69 | 147.43 | 2,299,060 | +0.41(+0.28%) |
Sep 10, 2021 | 148.72 | 148.81 | 146.98 | 147.02 | 2,081,913 | -0.97(-0.66%) |
Sep 09, 2021 | 148.30 | 149.15 | 147.94 | 147.99 | 1,533,960 | -0.42(-0.28%) |
Sep 08, 2021 | 148.27 | 148.82 | 147.80 | 148.41 | 1,506,981 | -0.10(-0.06%) |
Sep 07, 2021 | 149.50 | 149.74 | 148.37 | 148.51 | 1,703,419 | -1.25(-0.83%) |
Sep 03, 2021 | 149.95 | 150.08 | 149.60 | 149.76 | 1,172,115 | -0.49(-0.32%) |
Sep 02, 2021 | 149.80 | 150.31 | 149.72 | 150.25 | 1,384,493 | +1.01(+0.68%) |
Sep 01, 2021 | 149.58 | 149.58 | 148.70 | 149.23 | 1,361,972 | +0.03(+0.02%) |
Aug 31, 2021 | 149.23 | 149.41 | 148.88 | 149.20 | 1,548,046 | -0.03(-0.02%) |
Aug 30, 2021 | 149.58 | 149.76 | 149.08 | 149.23 | 1,586,908 | -0.22(-0.15%) |
Aug 27, 2021 | 148.20 | 149.68 | 148.20 | 149.45 | 1,701,000 | +1.59(+1.07%) |
Aug 26, 2021 | 148.78 | 148.81 | 147.72 | 147.87 | 1,817,830 | -1.02(-0.69%) |
Aug 25, 2021 | 148.25 | 149.25 | 147.86 | 148.89 | 1,283,661 | +0.78(+0.53%) |
Aug 24, 2021 | 147.85 | 148.38 | 147.77 | 148.11 | 1,198,855 | +0.60(+0.41%) |
Aug 23, 2021 | 147.25 | 147.84 | 147.16 | 147.50 | 1,828,542 | +1.10(+0.75%) |
Aug 20, 2021 | 145.32 | 146.57 | 145.07 | 146.41 | 2,312,111 | +1.05(+0.72%) |
Aug 19, 2021 | 144.57 | 145.87 | 144.35 | 145.36 | 3,038,026 | -0.32(-0.22%) |
Aug 18, 2021 | 146.86 | 147.37 | 145.59 | 145.68 | 1,873,111 | -1.52(-1.03%) |
Aug 17, 2021 | 147.47 | 147.51 | 146.00 | 147.20 | 3,245,024 | -1.12(-0.75%) |
Aug 16, 2021 | 147.72 | 148.36 | 147.09 | 148.32 | 2,575,726 | +0.05(+0.03%) |
Aug 13, 2021 | 148.42 | 148.56 | 148.09 | 148.27 | 1,752,443 | -0.02(-0.01%) |
Aug 12, 2021 | 148.30 | 148.40 | 147.61 | 148.29 | 1,677,999 | -0.08(-0.05%) |
Aug 11, 2021 | 147.72 | 148.37 | 147.27 | 148.36 | 2,228,132 | +0.94(+0.64%) |
Aug 10, 2021 | 146.92 | 147.81 | 146.73 | 147.42 | 1,933,483 | +0.69(+0.47%) |
Aug 09, 2021 | 146.84 | 147.09 | 146.31 | 146.73 | 1,950,417 | -0.33(-0.23%) |
Aug 06, 2021 | 146.93 | 147.36 | 146.66 | 147.07 | 2,001,486 | +0.60(+0.41%) |
Aug 05, 2021 | 145.90 | 146.47 | 145.82 | 146.47 | 1,546,597 | +1.10(+0.76%) |
Aug 04, 2021 | 146.03 | 146.43 | 145.37 | 145.37 | 2,377,257 | -1.38(-0.94%) |
Aug 03, 2021 | 145.79 | 146.77 | 144.65 | 146.75 | 2,284,361 | +1.22(+0.84%) |
Aug 02, 2021 | 146.42 | 147.29 | 145.46 | 145.53 | 2,274,931 | -0.22(-0.15%) |
Jul 30, 2021 | 145.60 | 146.66 | 145.56 | 145.75 | 2,142,804 | -0.40(-0.27%) |
Jul 29, 2021 | 145.73 | 146.62 | 145.62 | 146.15 | 2,843,199 | +1.09(+0.75%) |
Jul 28, 2021 | 145.23 | 145.63 | 144.21 | 145.06 | 2,763,405 | +0.08(+0.05%) |
Jul 27, 2021 | 144.78 | 145.11 | 144.15 | 144.99 | 4,480,915 | -0.26(-0.18%) |
Jul 26, 2021 | 144.71 | 145.47 | 144.62 | 145.24 | 2,210,851 | +0.41(+0.28%) |
Jul 23, 2021 | 144.34 | 144.97 | 143.84 | 144.83 | 2,206,303 | +1.19(+0.83%) |
Jul 22, 2021 | 144.03 | 144.03 | 143.10 | 143.64 | 1,743,831 | -0.40(-0.28%) |
Jul 21, 2021 | 143.33 | 144.23 | 143.31 | 144.04 | 1,816,035 | +1.43(+1.00%) |
Jul 20, 2021 | 140.29 | 143.06 | 140.12 | 142.61 | 2,505,360 | +2.65(+1.90%) |
Jul 19, 2021 | 140.51 | 140.73 | 139.00 | 139.95 | 6,412,213 | -2.58(-1.81%) |
Jul 16, 2021 | 144.08 | 144.23 | 142.35 | 142.53 | 2,192,061 | -1.07(-0.74%) |
Jul 15, 2021 | 143.31 | 143.94 | 142.86 | 143.60 | 5,280,558 | -0.38(-0.27%) |
Jul 14, 2021 | 144.65 | 145.23 | 143.66 | 143.98 | 2,449,809 | -0.21(-0.15%) |
Jul 13, 2021 | 145.26 | 145.34 | 144.16 | 144.19 | 2,340,526 | -1.37(-0.94%) |
Jul 12, 2021 | 144.75 | 145.62 | 144.35 | 145.57 | 1,895,631 | +0.47(+0.32%) |
Jul 09, 2021 | 143.96 | 145.21 | 143.91 | 145.10 | 3,149,787 | +2.03(+1.42%) |
Jul 08, 2021 | 142.56 | 143.62 | 141.87 | 143.07 | 3,925,333 | -1.33(-0.92%) |
Jul 07, 2021 | 143.99 | 144.56 | 143.27 | 144.39 | 2,599,752 | +0.34(+0.24%) |
Jul 06, 2021 | 145.21 | 145.21 | 143.07 | 144.05 | 2,539,755 | -1.27(-0.87%) |
Jul 02, 2021 | 145.17 | 145.44 | 144.74 | 145.32 | 1,286,818 | +0.43(+0.30%) |
Jul 01, 2021 | 144.37 | 145.08 | 144.28 | 144.89 | 2,261,944 | +1.00(+0.70%) |
Jun 30, 2021 | 143.50 | 144.10 | 143.50 | 143.89 | 2,738,313 | +0.31(+0.22%) |
Jun 29, 2021 | 143.95 | 144.40 | 143.48 | 143.57 | 1,972,959 | -0.10(-0.07%) |
Jun 28, 2021 | 144.53 | 144.55 | 143.17 | 143.68 | 2,327,999 | -0.60(-0.42%) |
Jun 25, 2021 | 143.66 | 144.45 | 143.50 | 144.28 | 2,265,736 | +1.00(+0.70%) |
Jun 24, 2021 | 143.05 | 143.43 | 142.68 | 143.28 | 1,936,270 | +0.94(+0.66%) |
Jun 23, 2021 | 142.70 | 142.96 | 142.30 | 142.34 | 2,562,219 | -0.24(-0.17%) |
Jun 22, 2021 | 142.33 | 142.97 | 141.68 | 142.58 | 2,195,321 | +0.30(+0.21%) |
Jun 21, 2021 | 140.50 | 142.35 | 140.40 | 142.28 | 4,572,250 | +2.69(+1.93%) |
Jun 18, 2021 | 140.76 | 140.89 | 139.53 | 139.59 | 2,460,373 | -2.45(-1.72%) |
Jun 17, 2021 | 143.26 | 143.65 | 141.06 | 142.04 | 3,696,938 | -1.41(-0.98%) |
Jun 16, 2021 | 144.32 | 144.42 | 142.82 | 143.45 | 2,917,248 | -0.98(-0.68%) |
Jun 15, 2021 | 144.54 | 144.75 | 143.89 | 144.43 | 2,851,870 | +0.02(+0.01%) |
Jun 14, 2021 | 144.83 | 144.93 | 143.71 | 144.41 | 1,515,357 | -0.45(-0.31%) |
Jun 11, 2021 | 144.70 | 144.96 | 144.30 | 144.85 | 1,382,000 | +0.38(+0.26%) |
Jun 10, 2021 | 144.84 | 145.13 | 143.94 | 144.47 | 1,845,238 | +0.28(+0.19%) |
Jun 09, 2021 | 145.04 | 145.04 | 144.20 | 144.20 | 1,681,816 | -0.66(-0.45%) |
Jun 08, 2021 | 144.83 | 145.04 | 144.00 | 144.85 | 1,729,227 | +0.18(+0.13%) |
Jun 07, 2021 | 145.19 | 145.19 | 144.45 | 144.67 | 2,521,438 | -0.26(-0.18%) |
Jun 04, 2021 | 144.81 | 145.09 | 144.32 | 144.93 | 2,180,818 | +0.71(+0.50%) |
Jun 03, 2021 | 143.80 | 144.48 | 143.17 | 144.22 | 3,030,242 | -0.21(-0.15%) |
Jun 02, 2021 | 144.59 | 144.66 | 143.94 | 144.43 | 1,829,287 | +0.10(+0.07%) |
Jun 01, 2021 | 144.86 | 145.00 | 143.95 | 144.32 | 2,516,575 | +0.48(+0.33%) |
May 28, 2021 | 144.06 | 144.19 | 143.51 | 143.85 | 1,630,663 | +0.28(+0.19%) |
May 27, 2021 | 143.54 | 143.75 | 143.40 | 143.57 | 1,936,298 | +0.70(+0.49%) |
May 26, 2021 | 142.58 | 142.96 | 142.36 | 142.87 | 3,725,291 | +0.49(+0.34%) |
May 25, 2021 | 143.39 | 143.53 | 142.17 | 142.38 | 1,720,127 | -0.60(-0.42%) |
May 24, 2021 | 142.89 | 143.46 | 142.57 | 142.98 | 3,348,817 | +0.82(+0.58%) |
May 21, 2021 | 142.47 | 143.23 | 141.84 | 142.16 | 3,118,600 | +0.19(+0.13%) |
May 20, 2021 | 141.16 | 142.45 | 140.91 | 141.97 | 2,584,581 | +1.07(+0.76%) |
May 19, 2021 | 139.98 | 140.95 | 138.91 | 140.91 | 4,117,714 | -0.73(-0.52%) |
May 18, 2021 | 143.09 | 143.12 | 141.63 | 141.64 | 2,504,048 | -1.27(-0.89%) |
May 17, 2021 | 142.69 | 143.15 | 142.04 | 142.90 | 3,487,918 | -0.15(-0.11%) |
May 14, 2021 | 141.69 | 143.39 | 141.65 | 143.06 | 3,143,676 | +2.21(+1.57%) |
May 13, 2021 | 139.23 | 141.53 | 139.04 | 140.85 | 3,146,485 | +1.88(+1.35%) |
May 12, 2021 | 141.51 | 141.90 | 138.76 | 138.97 | 4,577,760 | -3.15(-2.22%) |
May 11, 2021 | 142.34 | 142.94 | 140.89 | 142.12 | 4,490,169 | -1.73(-1.20%) |
May 10, 2021 | 144.72 | 145.49 | 143.78 | 143.86 | 4,364,699 | -0.49(-0.34%) |
May 07, 2021 | 142.67 | 144.42 | 142.47 | 144.34 | 3,856,824 | +1.50(+1.05%) |
May 06, 2021 | 142.12 | 142.89 | 141.23 | 142.84 | 2,385,676 | +0.72(+0.51%) |
May 05, 2021 | 142.24 | 142.52 | 141.28 | 142.11 | 3,113,369 | +0.30(+0.21%) |
May 04, 2021 | 141.49 | 141.83 | 140.53 | 141.82 | 3,498,265 | -0.16(-0.11%) |
May 03, 2021 | 141.96 | 142.60 | 141.61 | 141.98 | 2,625,433 | +0.84(+0.59%) |
Apr 30, 2021 | 141.50 | 141.77 | 140.79 | 141.14 | 1,855,618 | -1.03(-0.72%) |
Apr 29, 2021 | 142.01 | 142.32 | 141.13 | 142.17 | 2,391,940 | +0.92(+0.65%) |
Apr 28, 2021 | 141.31 | 141.60 | 141.02 | 141.25 | 1,763,052 | +0.04(+0.03%) |
Apr 27, 2021 | 141.06 | 141.34 | 140.74 | 141.21 | 1,488,334 | +0.15(+0.11%) |
Apr 26, 2021 | 141.07 | 141.50 | 140.78 | 141.06 | 1,808,457 | +0.24(+0.17%) |
Apr 23, 2021 | 139.53 | 141.21 | 139.39 | 140.82 | 1,678,072 | +1.50(+1.08%) |
Apr 22, 2021 | 140.29 | 140.68 | 138.95 | 139.31 | 2,583,402 | -0.88(-0.63%) |
Apr 21, 2021 | 138.28 | 140.26 | 138.12 | 140.20 | 3,161,506 | +1.83(+1.32%) |
Apr 20, 2021 | 139.08 | 139.16 | 137.84 | 138.37 | 3,208,877 | -1.04(-0.74%) |
Apr 19, 2021 | 139.91 | 139.94 | 139.00 | 139.41 | 2,088,118 | -0.66(-0.47%) |
Apr 16, 2021 | 140.13 | 140.31 | 139.68 | 140.07 | 1,658,321 | +0.62(+0.44%) |
Apr 15, 2021 | 139.04 | 139.53 | 138.55 | 139.45 | 2,967,101 | +1.09(+0.78%) |
Apr 14, 2021 | 138.18 | 139.05 | 138.11 | 138.36 | 2,136,433 | +0.22(+0.16%) |
Apr 13, 2021 | 138.07 | 138.39 | 137.44 | 138.14 | 2,781,897 | -0.24(-0.17%) |
Apr 12, 2021 | 138.16 | 138.46 | 137.88 | 138.38 | 1,766,014 | +0.24(+0.17%) |
Apr 09, 2021 | 137.55 | 138.17 | 137.23 | 138.14 | 2,458,434 | +0.79(+0.58%) |
Apr 08, 2021 | 137.34 | 137.38 | 136.52 | 137.35 | 2,566,395 | +0.26(+0.19%) |
Apr 07, 2021 | 137.69 | 137.79 | 136.75 | 137.10 | 2,649,290 | -0.51(-0.37%) |
Apr 06, 2021 | 137.34 | 137.99 | 137.29 | 137.61 | 2,852,884 | +0.18(+0.13%) |
Apr 05, 2021 | 137.24 | 137.63 | 136.85 | 137.43 | 2,743,309 | +1.24(+0.91%) |
Apr 01, 2021 | 135.30 | 136.20 | 134.95 | 136.19 | 4,800,255 | +1.35(+1.00%) |
Mar 31, 2021 | 135.05 | 135.52 | 134.66 | 134.84 | 5,451,191 | -0.04(-0.03%) |
Mar 30, 2021 | 134.26 | 135.14 | 134.17 | 134.88 | 3,403,710 | +0.26(+0.19%) |
Mar 29, 2021 | 134.83 | 135.25 | 133.90 | 134.62 | 2,473,868 | -0.70(-0.52%) |
Mar 26, 2021 | 133.62 | 135.42 | 133.24 | 135.33 | 3,465,509 | +2.48(+1.87%) |
Mar 25, 2021 | 130.85 | 133.14 | 129.99 | 132.84 | 4,208,164 | +1.58(+1.20%) |
Mar 24, 2021 | 132.08 | 133.09 | 131.26 | 131.26 | 3,224,351 | -0.17(-0.13%) |
Mar 23, 2021 | 132.87 | 133.13 | 131.00 | 131.43 | 3,267,954 | -1.92(-1.44%) |
Mar 22, 2021 | 133.41 | 133.79 | 132.74 | 133.36 | 3,413,381 | +0.18(+0.13%) |
Mar 19, 2021 | 133.41 | 134.05 | 132.09 | 133.18 | 4,360,055 | -0.25(-0.18%) |
Mar 18, 2021 | 134.32 | 135.42 | 133.14 | 133.43 | 3,304,965 | -1.32(-0.98%) |
Mar 17, 2021 | 133.78 | 134.78 | 133.18 | 134.74 | 2,457,966 | +0.69(+0.52%) |
Mar 16, 2021 | 135.11 | 135.14 | 133.73 | 134.05 | 3,124,959 | -1.25(-0.92%) |
Mar 15, 2021 | 134.44 | 135.38 | 133.69 | 135.30 | 3,939,158 | +1.14(+0.85%) |
Mar 12, 2021 | 133.31 | 134.18 | 133.12 | 134.16 | 3,050,487 | +1.01(+0.76%) |
Mar 11, 2021 | 132.77 | 133.95 | 132.48 | 133.15 | 3,046,853 | +0.89(+0.67%) |
Mar 10, 2021 | 131.40 | 132.81 | 131.38 | 132.26 | 4,370,981 | +1.35(+1.03%) |
Mar 09, 2021 | 131.78 | 132.18 | 130.81 | 130.91 | 4,822,644 | +0.19(+0.14%) |
Mar 08, 2021 | 130.41 | 132.41 | 129.95 | 130.72 | 5,676,815 | +0.85(+0.66%) |
Mar 05, 2021 | 128.64 | 130.24 | 125.64 | 129.87 | 4,980,432 | +2.90(+2.28%) |
Mar 04, 2021 | 128.70 | 129.24 | 125.07 | 126.97 | 4,919,783 | -1.75(-1.36%) |
Mar 03, 2021 | 129.44 | 130.26 | 128.73 | 128.73 | 3,977,779 | -0.66(-0.51%) |
Mar 02, 2021 | 130.07 | 130.27 | 129.15 | 129.39 | 7,484,120 | -0.64(-0.50%) |
Mar 01, 2021 | 128.82 | 130.71 | 128.82 | 130.03 | 1,739,104 | +2.88(+2.26%) |
Feb 26, 2021 | 128.37 | 128.62 | 126.14 | 127.15 | 4,137,044 | -0.87(-0.68%) |
Feb 25, 2021 | 131.03 | 131.16 | 127.50 | 128.03 | 2,794,366 | -3.05(-2.33%) |
Feb 24, 2021 | 128.98 | 131.26 | 128.85 | 131.07 | 3,300,315 | +2.04(+1.58%) |
Feb 23, 2021 | 128.56 | 129.47 | 126.82 | 129.04 | 3,300,073 | +0.34(+0.26%) |
Feb 22, 2021 | 127.90 | 129.44 | 127.90 | 128.70 | 3,282,182 | +0.22(+0.17%) |
Feb 19, 2021 | 128.16 | 128.84 | 128.13 | 128.48 | 1,674,427 | +0.97(+0.76%) |
Feb 18, 2021 | 127.48 | 127.83 | 126.77 | 127.51 | 1,865,396 | -0.72(-0.56%) |
Feb 17, 2021 | 127.89 | 128.28 | 127.27 | 128.23 | 1,655,961 | -0.07(-0.05%) |
Feb 16, 2021 | 128.80 | 128.89 | 128.01 | 128.30 | 1,002,249 | +0.09(+0.07%) |
Feb 12, 2021 | 127.11 | 128.26 | 127.05 | 128.21 | 1,769,732 | +0.77(+0.60%) |
Feb 11, 2021 | 127.64 | 127.96 | 126.38 | 127.44 | 2,458,207 | +0.04(+0.03%) |
Feb 10, 2021 | 127.60 | 127.83 | 126.54 | 127.40 | 2,759,931 | +0.39(+0.31%) |
Feb 09, 2021 | 126.85 | 127.29 | 126.46 | 127.01 | 1,565,923 | -0.05(-0.04%) |
Feb 08, 2021 | 126.24 | 127.06 | 125.99 | 127.06 | 958,568 | +1.47(+1.17%) |
Feb 05, 2021 | 125.79 | 126.00 | 125.36 | 125.59 | 1,475,902 | +0.65(+0.52%) |
Feb 04, 2021 | 123.65 | 124.96 | 123.53 | 124.94 | 1,433,376 | +1.57(+1.28%) |
Feb 03, 2021 | 122.83 | 123.62 | 122.49 | 123.37 | 3,108,228 | +0.32(+0.26%) |
Feb 02, 2021 | 122.56 | 123.69 | 122.41 | 123.05 | 2,664,306 | +1.60(+1.32%) |
Feb 01, 2021 | 120.84 | 121.78 | 120.09 | 121.45 | 2,010,877 | +1.59(+1.33%) |
Jan 29, 2021 | 121.71 | 122.10 | 119.22 | 119.86 | 2,748,003 | -2.17(-1.78%) |
Jan 28, 2021 | 121.72 | 123.10 | 121.70 | 122.03 | 2,609,634 | +1.07(+0.89%) |
Jan 27, 2021 | 122.11 | 122.47 | 120.34 | 120.96 | 3,675,891 | -2.85(-2.30%) |
Jan 26, 2021 | 124.87 | 125.07 | 123.63 | 123.81 | 2,560,182 | -0.62(-0.50%) |
Jan 25, 2021 | 124.12 | 124.83 | 123.00 | 124.42 | 2,430,475 | -0.11(-0.09%) |
Jan 22, 2021 | 124.32 | 124.78 | 123.78 | 124.54 | 1,632,949 | -0.53(-0.42%) |
Jan 21, 2021 | 125.56 | 125.84 | 124.84 | 125.07 | 2,924,368 | -0.64(-0.51%) |
Jan 20, 2021 | 125.32 | 125.87 | 124.92 | 125.70 | 1,768,981 | +0.78(+0.62%) |
Jan 19, 2021 | 125.21 | 125.27 | 124.51 | 124.93 | 1,782,660 | +0.60(+0.48%) |
Jan 15, 2021 | 124.42 | 124.71 | 123.18 | 124.33 | 2,321,295 | -0.94(-0.75%) |
Jan 14, 2021 | 125.35 | 126.00 | 125.12 | 125.27 | 2,031,343 | +0.42(+0.33%) |
Jan 13, 2021 | 125.14 | 125.30 | 124.42 | 124.85 | 2,321,718 | -0.41(-0.32%) |
Jan 12, 2021 | 124.43 | 125.39 | 124.22 | 125.26 | 1,597,169 | +0.98(+0.79%) |
Jan 11, 2021 | 123.27 | 124.56 | 123.11 | 124.28 | 1,819,237 | -0.14(-0.11%) |
Jan 08, 2021 | 124.71 | 124.77 | 123.12 | 124.42 | 1,552,209 | +0.22(+0.18%) |
Jan 07, 2021 | 123.84 | 124.59 | 123.58 | 124.21 | 2,746,660 | +1.22(+0.99%) |
Jan 06, 2021 | 120.67 | 123.77 | 120.65 | 122.98 | 5,063,740 | +2.87(+2.39%) |
Jan 05, 2021 | 118.97 | 120.71 | 118.94 | 120.11 | 3,479,337 | +1.01(+0.85%) |
Jan 04, 2021 | 121.24 | 121.49 | 118.08 | 119.10 | 3,824,772 | -1.74(-1.44%) |
Dec 31, 2020 | 120.84 | 120.84 | 120.84 | 878,781 | +0.77(+0.64%) | |
Dec 30, 2020 | 119.41 | 120.34 | 119.41 | 120.08 | 878,781 | +0.85(+0.72%) |
Dec 29, 2020 | 120.27 | 120.44 | 118.85 | 119.22 | 2,096,780 | -0.60(-0.50%) |
Dec 28, 2020 | 120.35 | 120.56 | 119.69 | 119.82 | 1,343,338 | +0.36(+0.30%) |
Dec 24, 2020 | 119.37 | 119.53 | 118.86 | 119.46 | 935,104 | +0.23(+0.19%) |
Dec 23, 2020 | 119.00 | 119.80 | 118.95 | 119.23 | 4,084,878 | +0.69(+0.58%) |
Dec 22, 2020 | 119.06 | 119.08 | 118.35 | 118.54 | 1,242,691 | -0.45(-0.38%) |
Dec 21, 2020 | 118.04 | 119.31 | 117.03 | 119.00 | 2,264,288 | -0.95(-0.80%) |
Dec 18, 2020 | 120.42 | 120.49 | 119.11 | 119.95 | 4,648,633 | -0.28(-0.24%) |
Dec 17, 2020 | 120.11 | 120.28 | 119.63 | 120.23 | 2,425,575 | +0.68(+0.57%) |
Dec 16, 2020 | 120.01 | 120.01 | 119.15 | 119.55 | 2,184,371 | -0.25(-0.21%) |
Dec 15, 2020 | 118.64 | 119.83 | 118.22 | 119.81 | 3,044,093 | +1.95(+1.66%) |
Dec 14, 2020 | 119.92 | 120.13 | 117.80 | 117.85 | 2,225,449 | -0.85(-0.72%) |
Dec 11, 2020 | 118.66 | 119.15 | 117.86 | 118.70 | 1,912,218 | -0.74(-0.62%) |
Dec 10, 2020 | 118.63 | 119.60 | 118.50 | 119.44 | 2,701,014 | +0.10(+0.09%) |
Dec 09, 2020 | 120.22 | 120.34 | 118.66 | 119.34 | 2,512,315 | -0.39(-0.32%) |
Dec 08, 2020 | 118.69 | 119.98 | 118.61 | 119.72 | 2,474,702 | +0.33(+0.28%) |
Dec 07, 2020 | 119.79 | 119.81 | 118.95 | 119.39 | 3,882,385 | -0.59(-0.50%) |
Dec 04, 2020 | 118.65 | 120.01 | 118.65 | 119.99 | 1,183,446 | +1.90(+1.61%) |
Dec 03, 2020 | 117.65 | 118.73 | 117.45 | 118.09 | 1,625,178 | +0.66(+0.56%) |
Dec 02, 2020 | 116.81 | 117.55 | 116.42 | 117.43 | 2,363,662 | +0.33(+0.28%) |
Dec 01, 2020 | 117.48 | 118.00 | 117.00 | 117.10 | 4,413,845 | +1.08(+0.93%) |
Nov 30, 2020 | 116.97 | 117.04 | 115.55 | 116.02 | 1,931,266 | -1.26(-1.07%) |
Nov 27, 2020 | 117.62 | 117.72 | 116.98 | 117.28 | 912,209 | -0.06(-0.05%) |
Nov 25, 2020 | 117.90 | 117.90 | 116.86 | 117.33 | 3,448,029 | -0.88(-0.74%) |
Nov 24, 2020 | 117.29 | 118.43 | 116.90 | 118.21 | 3,161,264 | +2.52(+2.18%) |
Nov 23, 2020 | 114.86 | 116.03 | 114.77 | 115.69 | 1,732,179 | +1.69(+1.48%) |
Nov 20, 2020 | 114.61 | 114.72 | 113.85 | 114.00 | 1,520,877 | -0.65(-0.57%) |
Nov 19, 2020 | 113.72 | 114.71 | 113.13 | 114.65 | 1,890,956 | +0.58(+0.50%) |
Nov 18, 2020 | 115.70 | 116.14 | 114.03 | 114.08 | 2,366,378 | -1.37(-1.19%) |
Nov 17, 2020 | 114.95 | 115.72 | 113.92 | 115.45 | 1,901,057 | -0.27(-0.24%) |
Nov 16, 2020 | 115.50 | 115.77 | 114.37 | 115.72 | 3,209,547 | +2.37(+2.09%) |
Nov 13, 2020 | 111.73 | 113.63 | 111.60 | 113.35 | 4,128,188 | +2.44(+2.20%) |
Nov 12, 2020 | 111.94 | 112.22 | 110.00 | 110.91 | 2,382,930 | -1.76(-1.56%) |
Nov 11, 2020 | 113.61 | 113.64 | 112.10 | 112.66 | 3,056,124 | -0.21(-0.18%) |
Nov 10, 2020 | 112.29 | 113.11 | 111.80 | 112.87 | 3,979,681 | +0.61(+0.55%) |
Nov 09, 2020 | 113.97 | 115.63 | 112.11 | 112.25 | 4,772,214 | +4.62(+4.29%) |
Nov 06, 2020 | 108.00 | 108.41 | 107.34 | 107.64 | 1,639,603 | -0.44(-0.41%) |
Nov 05, 2020 | 107.27 | 108.64 | 107.17 | 108.08 | 2,456,933 | +2.06(+1.94%) |
Nov 04, 2020 | 106.39 | 107.81 | 105.09 | 106.02 | 3,195,467 | +0.08(+0.08%) |
Nov 03, 2020 | 105.16 | 106.52 | 105.07 | 105.94 | 2,438,708 | +2.16(+2.08%) |
Nov 02, 2020 | 102.91 | 103.92 | 102.24 | 103.78 | 1,972,291 | +2.27(+2.23%) |
Oct 30, 2020 | 101.27 | 101.92 | 100.08 | 101.51 | 1,953,523 | -0.33(-0.32%) |
Oct 29, 2020 | 100.66 | 102.61 | 100.04 | 101.84 | 2,087,170 | +1.02(+1.01%) |
Oct 28, 2020 | 102.01 | 102.72 | 100.67 | 100.82 | 2,454,449 | -3.18(-3.06%) |
Oct 27, 2020 | 105.29 | 105.38 | 103.98 | 104.00 | 1,318,308 | -1.27(-1.20%) |
Oct 26, 2020 | 106.62 | 106.62 | 104.23 | 105.27 | 1,920,455 | -2.51(-2.33%) |
Oct 23, 2020 | 107.76 | 107.87 | 106.89 | 107.78 | 1,356,504 | +0.57(+0.53%) |
Oct 22, 2020 | 105.98 | 107.32 | 105.62 | 107.21 | 1,300,421 | +1.35(+1.28%) |
Oct 21, 2020 | 106.16 | 106.69 | 105.80 | 105.86 | 1,141,373 | -0.36(-0.34%) |
Oct 20, 2020 | 106.21 | 107.32 | 106.07 | 106.22 | 1,678,800 | +0.58(+0.55%) |
Oct 19, 2020 | 107.28 | 107.64 | 105.43 | 105.65 | 1,362,235 | -1.42(-1.33%) |
Oct 16, 2020 | 107.41 | 107.71 | 106.95 | 107.07 | 948,854 | -0.09(-0.09%) |
Oct 15, 2020 | 105.50 | 107.24 | 105.34 | 107.17 | 1,114,236 | +0.49(+0.46%) |
Oct 14, 2020 | 107.12 | 107.76 | 106.57 | 106.67 | 810,043 | -0.29(-0.27%) |
Oct 13, 2020 | 107.59 | 107.78 | 106.66 | 106.97 | 1,051,055 | -1.10(-1.01%) |
Oct 12, 2020 | 107.69 | 108.28 | 107.39 | 108.06 | 1,556,675 | +0.83(+0.77%) |
Oct 09, 2020 | 107.66 | 107.93 | 106.91 | 107.23 | 1,939,225 | +0.16(+0.15%) |
Oct 08, 2020 | 106.14 | 107.09 | 106.01 | 107.07 | 4,811,206 | +1.56(+1.48%) |
Oct 07, 2020 | 104.65 | 105.81 | 104.65 | 105.51 | 3,165,326 | +1.89(+1.82%) |
Oct 06, 2020 | 105.23 | 106.12 | 103.45 | 103.62 | 2,506,361 | -1.08(-1.03%) |
Oct 05, 2020 | 103.60 | 104.81 | 103.60 | 104.70 | 1,275,179 | +1.80(+1.75%) |
Oct 02, 2020 | 100.81 | 103.30 | 100.75 | 102.90 | 2,020,035 | +0.45(+0.44%) |