Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 143.06 | 143.25 | 140.39 | 140.43 | 5,300,920 | -1.76(-1.24%) |
Sep 29, 2021 | 141.30 | 143.01 | 140.69 | 142.20 | 3,562,908 | +1.17(+0.83%) |
Sep 28, 2021 | 142.26 | 142.38 | 140.14 | 141.03 | 6,330,920 | -1.56(-1.09%) |
Sep 27, 2021 | 143.60 | 143.92 | 142.28 | 142.59 | 4,800,537 | -1.38(-0.96%) |
Sep 24, 2021 | 143.55 | 144.36 | 143.36 | 143.97 | 2,534,291 | +0.06(+0.05%) |
Sep 23, 2021 | 143.49 | 144.65 | 143.35 | 143.91 | 2,905,266 | +0.11(+0.08%) |
Sep 22, 2021 | 144.36 | 144.80 | 143.27 | 143.79 | 3,214,493 | +0.44(+0.31%) |
Sep 21, 2021 | 144.35 | 145.76 | 142.82 | 143.35 | 4,798,189 | -0.06(-0.05%) |
Sep 20, 2021 | 143.69 | 144.67 | 142.31 | 143.42 | 5,874,346 | -0.49(-0.34%) |
Sep 17, 2021 | 144.93 | 145.18 | 143.62 | 143.91 | 8,704,904 | -1.34(-0.92%) |
Sep 16, 2021 | 145.08 | 145.76 | 143.60 | 145.24 | 4,916,098 | -0.43(-0.29%) |
Sep 15, 2021 | 144.92 | 146.00 | 144.51 | 145.67 | 3,965,646 | +0.81(+0.56%) |
Sep 14, 2021 | 146.00 | 146.28 | 144.55 | 144.86 | 3,008,499 | -0.57(-0.39%) |
Sep 13, 2021 | 145.59 | 146.96 | 145.08 | 145.43 | 3,606,695 | +0.28(+0.19%) |
Sep 10, 2021 | 145.63 | 145.88 | 144.73 | 145.15 | 4,134,930 | -0.25(-0.17%) |
Sep 09, 2021 | 146.47 | 146.56 | 145.09 | 145.40 | 3,813,758 | -0.93(-0.63%) |
Sep 08, 2021 | 144.40 | 146.35 | 144.06 | 146.32 | 3,426,376 | +2.05(+1.42%) |
Sep 07, 2021 | 146.10 | 146.36 | 143.48 | 144.28 | 4,937,514 | -2.39(-1.63%) |
Sep 03, 2021 | 145.84 | 146.98 | 145.56 | 146.67 | 2,179,688 | +0.13(+0.09%) |
Sep 02, 2021 | 146.39 | 146.85 | 145.53 | 146.54 | 3,065,889 | +0.11(+0.07%) |
Sep 01, 2021 | 145.44 | 146.69 | 145.13 | 146.43 | 4,562,588 | +1.41(+0.97%) |
Aug 31, 2021 | 144.74 | 145.09 | 144.05 | 145.02 | 5,706,081 | +0.36(+0.25%) |
Aug 30, 2021 | 143.90 | 144.82 | 143.74 | 144.66 | 2,759,720 | +0.98(+0.68%) |
Aug 27, 2021 | 143.58 | 144.11 | 143.00 | 143.68 | 4,493,158 | +0.29(+0.20%) |
Aug 26, 2021 | 144.21 | 144.35 | 142.89 | 143.39 | 3,471,602 | -0.53(-0.37%) |
Aug 25, 2021 | 144.07 | 144.35 | 142.95 | 143.92 | 3,609,147 | -0.64(-0.44%) |
Aug 24, 2021 | 146.28 | 146.28 | 144.36 | 144.56 | 4,055,580 | -1.82(-1.24%) |
Aug 23, 2021 | 146.36 | 147.00 | 145.89 | 146.38 | 3,345,283 | -0.46(-0.32%) |
Aug 20, 2021 | 147.38 | 148.03 | 146.75 | 146.84 | 3,758,142 | -0.52(-0.35%) |
Aug 19, 2021 | 144.49 | 147.83 | 144.46 | 147.36 | 5,117,708 | +2.44(+1.68%) |
Aug 18, 2021 | 146.22 | 146.70 | 144.84 | 144.92 | 3,687,302 | -1.50(-1.03%) |
Aug 17, 2021 | 146.43 | 146.93 | 145.81 | 146.42 | 4,029,298 | -0.14(-0.09%) |
Aug 16, 2021 | 145.52 | 146.62 | 145.34 | 146.56 | 3,476,773 | +1.42(+0.98%) |
Aug 13, 2021 | 143.82 | 145.28 | 143.64 | 145.14 | 2,279,607 | +1.34(+0.93%) |
Aug 12, 2021 | 143.94 | 144.01 | 143.36 | 143.80 | 2,112,225 | +0.03(+0.02%) |
Aug 11, 2021 | 143.46 | 144.68 | 143.24 | 143.77 | 3,297,763 | +0.57(+0.40%) |
Aug 10, 2021 | 143.09 | 144.02 | 142.63 | 143.20 | 2,879,793 | +0.07(+0.05%) |
Aug 09, 2021 | 143.40 | 143.54 | 142.53 | 143.13 | 2,843,359 | +0.02(+0.01%) |
Aug 06, 2021 | 142.59 | 143.51 | 142.47 | 143.11 | 3,699,881 | +0.03(+0.02%) |
Aug 05, 2021 | 143.71 | 143.91 | 142.68 | 143.08 | 4,026,273 | +0.23(+0.16%) |
Aug 04, 2021 | 144.84 | 145.27 | 142.68 | 142.85 | 5,226,265 | -2.43(-1.67%) |
Aug 03, 2021 | 145.59 | 145.72 | 144.95 | 145.28 | 3,622,944 | +0.32(+0.22%) |
Aug 02, 2021 | 145.59 | 145.69 | 144.21 | 144.96 | 3,694,657 | -0.58(-0.40%) |
Jul 30, 2021 | 145.93 | 146.14 | 145.23 | 145.54 | 4,051,903 | +0.13(+0.09%) |
Jul 29, 2021 | 145.80 | 145.99 | 144.84 | 145.41 | 3,295,259 | +0.30(+0.20%) |
Jul 28, 2021 | 146.14 | 146.48 | 144.57 | 145.11 | 3,835,768 | -1.34(-0.92%) |
Jul 27, 2021 | 145.87 | 147.13 | 145.61 | 146.46 | 4,360,788 | +0.81(+0.55%) |
Jul 26, 2021 | 145.39 | 146.02 | 144.69 | 145.65 | 3,235,026 | -0.10(-0.07%) |
Jul 23, 2021 | 144.25 | 146.32 | 143.95 | 145.75 | 3,870,020 | +1.84(+1.28%) |
Jul 22, 2021 | 143.91 | 144.44 | 142.78 | 143.91 | 3,594,871 | -0.05(-0.03%) |
Jul 21, 2021 | 144.01 | 144.77 | 143.34 | 143.95 | 5,354,417 | -0.54(-0.37%) |
Jul 20, 2021 | 144.84 | 145.89 | 144.25 | 144.49 | 5,622,269 | +0.02(+0.01%) |
Jul 19, 2021 | 144.65 | 146.09 | 143.51 | 144.47 | 6,201,099 | -0.02(-0.01%) |
Jul 16, 2021 | 144.36 | 145.43 | 143.83 | 144.49 | 6,311,786 | +0.53(+0.37%) |
Jul 15, 2021 | 142.87 | 144.07 | 142.12 | 143.96 | 5,306,457 | +0.66(+0.46%) |
Jul 14, 2021 | 141.78 | 143.86 | 141.69 | 143.31 | 6,890,552 | +1.47(+1.03%) |
Jul 13, 2021 | 140.16 | 142.72 | 139.79 | 141.84 | 9,441,079 | +3.20(+2.31%) |
Jul 12, 2021 | 138.62 | 138.91 | 137.96 | 138.64 | 5,254,302 | +0.03(+0.02%) |
Jul 09, 2021 | 138.55 | 139.38 | 138.33 | 138.61 | 4,409,130 | -0.35(-0.25%) |
Jul 08, 2021 | 138.85 | 139.51 | 138.34 | 138.97 | 4,546,168 | +0.06(+0.05%) |
Jul 07, 2021 | 138.44 | 139.74 | 138.17 | 138.90 | 4,556,212 | +0.61(+0.44%) |
Jul 06, 2021 | 138.23 | 138.55 | 137.03 | 138.29 | 4,651,007 | +0.20(+0.15%) |
Jul 02, 2021 | 138.07 | 138.89 | 137.76 | 138.08 | 4,136,290 | +0.66(+0.48%) |
Jul 01, 2021 | 137.31 | 138.24 | 137.18 | 137.43 | 4,311,001 | +0.03(+0.02%) |
Jun 30, 2021 | 136.71 | 137.53 | 136.50 | 137.40 | 5,331,323 | +1.14(+0.84%) |
Jun 29, 2021 | 136.73 | 136.96 | 135.76 | 136.26 | 3,448,600 | -0.09(-0.07%) |
Jun 28, 2021 | 136.09 | 136.86 | 135.96 | 136.35 | 4,618,576 | +0.57(+0.42%) |
Jun 25, 2021 | 135.16 | 136.12 | 134.68 | 135.78 | 6,888,711 | +0.69(+0.51%) |
Jun 24, 2021 | 134.33 | 135.33 | 134.10 | 135.08 | 4,118,343 | +0.76(+0.57%) |
Jun 23, 2021 | 135.44 | 135.50 | 134.30 | 134.32 | 4,207,467 | -1.80(-1.32%) |
Jun 22, 2021 | 136.06 | 136.78 | 135.65 | 136.12 | 4,239,397 | +0.21(+0.16%) |
Jun 21, 2021 | 135.15 | 136.07 | 134.88 | 135.91 | 5,288,826 | +1.06(+0.78%) |
Jun 18, 2021 | 137.22 | 137.22 | 134.67 | 134.85 | 11,497,529 | -2.88(-2.09%) |
Jun 17, 2021 | 136.54 | 138.17 | 136.23 | 137.72 | 5,733,274 | +1.32(+0.97%) |
Jun 16, 2021 | 138.04 | 138.42 | 136.08 | 136.41 | 5,922,454 | -1.37(-1.00%) |
Jun 15, 2021 | 138.07 | 138.33 | 137.31 | 137.78 | 4,590,287 | +0.01(+0.01%) |
Jun 14, 2021 | 136.75 | 137.82 | 136.12 | 137.77 | 4,129,403 | +0.82(+0.60%) |
Jun 11, 2021 | 137.29 | 137.35 | 136.12 | 136.95 | 4,706,826 | +0.08(+0.06%) |
Jun 10, 2021 | 135.67 | 137.25 | 135.51 | 136.87 | 5,066,575 | +1.39(+1.03%) |
Jun 09, 2021 | 136.54 | 136.86 | 135.41 | 135.48 | 4,325,845 | -0.25(-0.18%) |
Jun 08, 2021 | 136.96 | 137.12 | 135.31 | 135.73 | 6,467,352 | -1.28(-0.93%) |
Jun 07, 2021 | 137.02 | 137.47 | 136.04 | 137.01 | 5,094,513 | -0.08(-0.06%) |
Jun 04, 2021 | 137.24 | 137.79 | 136.75 | 137.09 | 4,774,525 | +0.16(+0.11%) |
Jun 03, 2021 | 136.04 | 137.02 | 135.53 | 136.94 | 5,016,072 | +0.49(+0.36%) |
Jun 02, 2021 | 136.43 | 136.73 | 135.54 | 136.45 | 4,939,001 | +0.54(+0.40%) |
Jun 01, 2021 | 136.96 | 137.03 | 135.41 | 135.91 | 6,007,474 | -0.28(-0.21%) |
May 28, 2021 | 135.70 | 136.71 | 135.54 | 136.19 | 5,337,609 | +1.32(+0.98%) |
May 27, 2021 | 136.76 | 136.95 | 134.81 | 134.87 | 9,997,668 | -1.65(-1.21%) |
May 26, 2021 | 136.16 | 136.86 | 135.95 | 136.52 | 4,847,599 | +0.00(+0.00%) |
May 25, 2021 | 136.11 | 136.59 | 135.33 | 136.52 | 5,050,450 | +0.41(+0.30%) |
May 24, 2021 | 135.91 | 136.57 | 135.33 | 136.11 | 3,940,754 | +0.69(+0.51%) |
May 21, 2021 | 136.13 | 136.53 | 134.88 | 135.42 | 5,642,387 | -0.12(-0.09%) |
May 20, 2021 | 133.71 | 136.00 | 133.59 | 135.54 | 4,306,594 | +1.66(+1.24%) |
May 19, 2021 | 133.15 | 134.06 | 132.64 | 133.88 | 4,815,190 | -0.07(-0.06%) |
May 18, 2021 | 134.99 | 135.28 | 133.78 | 133.95 | 4,917,863 | -0.61(-0.45%) |
May 17, 2021 | 135.32 | 135.69 | 134.14 | 134.56 | 4,070,380 | -0.39(-0.29%) |
May 14, 2021 | 135.51 | 136.15 | 134.79 | 134.95 | 4,589,192 | +0.20(+0.15%) |
May 13, 2021 | 132.78 | 135.44 | 132.18 | 134.75 | 5,267,857 | +1.97(+1.48%) |
May 12, 2021 | 133.37 | 134.16 | 132.43 | 132.78 | 6,139,618 | -1.31(-0.97%) |
May 11, 2021 | 135.48 | 135.91 | 133.50 | 134.08 | 6,077,760 | -0.99(-0.73%) |
May 10, 2021 | 134.85 | 136.24 | 134.50 | 135.07 | 5,725,324 | +1.07(+0.80%) |
May 07, 2021 | 133.69 | 134.40 | 133.09 | 134.00 | 4,541,758 | +0.00(+0.00%) |
May 06, 2021 | 133.00 | 134.37 | 132.57 | 133.99 | 4,857,664 | +1.53(+1.16%) |
May 05, 2021 | 132.31 | 133.09 | 132.13 | 132.46 | 5,763,144 | -0.06(-0.05%) |
May 04, 2021 | 134.39 | 135.11 | 132.09 | 132.53 | 7,171,007 | -1.69(-1.26%) |
May 03, 2021 | 133.51 | 135.12 | 132.66 | 134.21 | 6,637,796 | +1.50(+1.13%) |
Apr 30, 2021 | 131.94 | 132.78 | 131.18 | 132.71 | 5,487,109 | +0.20(+0.15%) |
Apr 29, 2021 | 130.81 | 132.96 | 130.69 | 132.51 | 5,105,019 | +1.94(+1.49%) |
Apr 28, 2021 | 132.09 | 132.28 | 130.47 | 130.56 | 5,390,685 | -0.98(-0.74%) |
Apr 27, 2021 | 131.29 | 131.81 | 130.84 | 131.54 | 5,097,705 | -0.43(-0.33%) |
Apr 26, 2021 | 133.99 | 134.19 | 131.62 | 131.97 | 6,318,815 | -2.27(-1.69%) |
Apr 23, 2021 | 133.95 | 134.72 | 133.54 | 134.25 | 4,730,518 | -0.22(-0.16%) |
Apr 22, 2021 | 134.62 | 135.00 | 133.83 | 134.47 | 5,327,593 | -0.84(-0.62%) |
Apr 21, 2021 | 135.65 | 136.06 | 134.60 | 135.31 | 6,861,085 | +1.17(+0.87%) |
Apr 20, 2021 | 132.68 | 135.00 | 132.50 | 134.14 | 5,431,204 | +0.88(+0.66%) |
Apr 19, 2021 | 133.01 | 134.04 | 131.88 | 133.25 | 7,192,483 | +0.54(+0.41%) |
Apr 16, 2021 | 132.07 | 132.86 | 131.15 | 132.71 | 7,040,485 | +1.70(+1.30%) |
Apr 15, 2021 | 130.42 | 131.73 | 130.19 | 131.01 | 5,189,124 | +0.18(+0.14%) |
Apr 14, 2021 | 131.25 | 131.38 | 130.02 | 130.82 | 5,084,489 | -0.86(-0.66%) |
Apr 13, 2021 | 130.79 | 132.53 | 130.60 | 131.69 | 5,739,056 | +0.03(+0.02%) |
Apr 12, 2021 | 130.91 | 132.07 | 130.77 | 131.66 | 4,765,173 | +0.41(+0.32%) |
Apr 09, 2021 | 130.94 | 131.77 | 130.36 | 131.25 | 5,378,047 | +0.03(+0.02%) |
Apr 08, 2021 | 132.27 | 132.71 | 130.77 | 131.22 | 7,305,537 | -0.80(-0.61%) |
Apr 07, 2021 | 132.56 | 132.66 | 131.66 | 132.02 | 5,267,592 | -0.24(-0.18%) |
Apr 06, 2021 | 131.68 | 132.75 | 131.24 | 132.26 | 5,161,842 | +0.47(+0.36%) |
Apr 05, 2021 | 130.58 | 132.88 | 130.10 | 131.79 | 6,495,914 | +1.73(+1.33%) |
Apr 01, 2021 | 129.98 | 131.00 | 128.98 | 130.06 | 5,239,438 | -0.16(-0.12%) |
Mar 31, 2021 | 131.94 | 131.95 | 129.96 | 130.22 | 6,797,820 | -1.00(-0.77%) |
Mar 30, 2021 | 132.27 | 133.25 | 130.83 | 131.22 | 4,750,109 | -2.09(-1.57%) |
Mar 29, 2021 | 131.52 | 133.45 | 131.10 | 133.31 | 6,632,316 | +1.94(+1.48%) |
Mar 26, 2021 | 128.53 | 131.64 | 128.08 | 131.37 | 7,370,930 | +2.83(+2.20%) |
Mar 25, 2021 | 128.13 | 129.11 | 127.35 | 128.54 | 6,330,426 | +0.75(+0.59%) |
Mar 24, 2021 | 127.97 | 128.98 | 127.76 | 127.78 | 5,520,781 | -0.60(-0.47%) |
Mar 23, 2021 | 127.45 | 129.04 | 127.20 | 128.38 | 7,576,417 | +1.53(+1.20%) |
Mar 22, 2021 | 124.86 | 127.22 | 124.36 | 126.86 | 8,484,011 | +3.04(+2.45%) |
Mar 19, 2021 | 121.80 | 124.29 | 121.68 | 123.82 | 17,504,698 | +1.81(+1.49%) |
Mar 18, 2021 | 121.85 | 122.51 | 120.97 | 122.00 | 7,035,405 | -1.00(-0.82%) |
Mar 17, 2021 | 123.69 | 123.87 | 122.79 | 123.01 | 6,734,319 | -0.36(-0.29%) |
Mar 16, 2021 | 122.51 | 123.89 | 122.21 | 123.37 | 6,022,893 | +0.90(+0.74%) |
Mar 15, 2021 | 122.95 | 123.02 | 121.49 | 122.46 | 5,854,288 | -0.01(-0.01%) |
Mar 12, 2021 | 122.55 | 123.16 | 122.11 | 122.47 | 5,730,218 | -0.17(-0.14%) |
Mar 11, 2021 | 122.75 | 123.89 | 122.53 | 122.64 | 4,843,629 | -0.33(-0.27%) |
Mar 10, 2021 | 121.84 | 123.79 | 120.17 | 122.97 | 8,463,558 | +1.23(+1.01%) |
Mar 09, 2021 | 122.38 | 123.27 | 121.52 | 121.75 | 9,698,200 | +0.11(+0.09%) |
Mar 08, 2021 | 122.65 | 123.52 | 121.51 | 121.64 | 9,379,291 | -0.83(-0.68%) |
Mar 05, 2021 | 119.34 | 122.81 | 118.93 | 122.46 | 11,065,358 | +3.87(+3.26%) |
Mar 04, 2021 | 118.98 | 121.29 | 118.13 | 118.60 | 9,881,439 | +0.66(+0.56%) |
Mar 03, 2021 | 118.55 | 119.21 | 117.80 | 117.94 | 8,216,248 | -1.76(-1.47%) |
Mar 02, 2021 | 119.18 | 120.58 | 119.07 | 119.70 | 6,145,984 | +0.41(+0.34%) |
Mar 01, 2021 | 119.28 | 120.53 | 119.04 | 119.29 | 5,789,320 | +1.31(+1.11%) |
Feb 26, 2021 | 119.25 | 119.52 | 117.42 | 117.99 | 9,119,807 | -0.74(-0.62%) |
Feb 25, 2021 | 119.96 | 120.64 | 118.55 | 118.73 | 6,240,161 | -1.91(-1.58%) |
Feb 24, 2021 | 120.42 | 120.82 | 119.82 | 120.64 | 5,412,454 | -0.63(-0.52%) |
Feb 23, 2021 | 121.37 | 122.69 | 119.92 | 121.27 | 6,858,071 | +0.72(+0.60%) |
Feb 22, 2021 | 120.59 | 121.10 | 119.42 | 120.55 | 6,341,995 | -0.47(-0.39%) |
Feb 19, 2021 | 123.30 | 123.40 | 120.81 | 121.02 | 5,929,024 | -2.61(-2.11%) |
Feb 18, 2021 | 122.44 | 123.93 | 122.30 | 123.63 | 4,308,791 | +0.83(+0.68%) |
Feb 17, 2021 | 122.43 | 123.36 | 122.25 | 122.80 | 3,671,750 | +0.07(+0.06%) |
Feb 16, 2021 | 122.59 | 123.12 | 121.83 | 122.73 | 5,670,534 | +0.47(+0.38%) |
Feb 12, 2021 | 123.53 | 123.84 | 121.88 | 122.26 | 6,196,629 | -1.00(-0.81%) |
Feb 11, 2021 | 125.90 | 126.22 | 122.69 | 123.27 | 8,233,020 | -2.49(-1.98%) |
Feb 10, 2021 | 128.88 | 128.88 | 124.90 | 125.76 | 7,603,057 | -1.73(-1.36%) |
Feb 09, 2021 | 128.89 | 128.91 | 127.39 | 127.50 | 3,480,334 | -0.73(-0.57%) |
Feb 08, 2021 | 128.95 | 129.51 | 127.40 | 128.22 | 4,501,958 | -0.51(-0.40%) |
Feb 05, 2021 | 128.31 | 129.80 | 127.61 | 128.74 | 4,859,152 | +1.17(+0.92%) |
Feb 04, 2021 | 125.81 | 127.64 | 125.81 | 127.57 | 4,225,558 | +1.52(+1.20%) |
Feb 03, 2021 | 125.81 | 126.90 | 125.18 | 126.05 | 3,949,414 | -0.33(-0.26%) |
Feb 02, 2021 | 125.53 | 127.42 | 124.75 | 126.38 | 3,921,686 | +1.28(+1.02%) |
Feb 01, 2021 | 125.10 | 126.00 | 124.12 | 125.10 | 4,582,639 | +0.37(+0.30%) |
Jan 29, 2021 | 126.14 | 126.45 | 124.22 | 124.73 | 7,421,655 | -2.39(-1.88%) |
Jan 28, 2021 | 126.79 | 128.58 | 125.81 | 127.12 | 6,029,878 | +1.05(+0.83%) |
Jan 27, 2021 | 128.33 | 129.99 | 125.62 | 126.07 | 7,288,771 | -3.43(-2.65%) |
Jan 26, 2021 | 129.06 | 129.77 | 127.63 | 129.50 | 4,640,461 | +1.48(+1.16%) |
Jan 25, 2021 | 126.09 | 128.16 | 125.65 | 128.03 | 4,192,145 | +1.45(+1.15%) |
Jan 22, 2021 | 127.40 | 127.44 | 126.24 | 126.57 | 4,396,099 | -0.93(-0.73%) |
Jan 21, 2021 | 128.12 | 128.58 | 126.71 | 127.50 | 6,223,787 | -1.57(-1.22%) |
Jan 20, 2021 | 128.81 | 129.49 | 127.79 | 129.07 | 5,495,825 | -0.67(-0.51%) |
Jan 19, 2021 | 130.03 | 130.22 | 129.18 | 129.74 | 5,648,363 | +0.61(+0.47%) |
Jan 15, 2021 | 129.18 | 130.24 | 128.34 | 129.13 | 4,718,123 | -0.34(-0.26%) |
Jan 14, 2021 | 129.21 | 130.09 | 128.84 | 129.47 | 5,173,291 | -0.76(-0.58%) |
Jan 13, 2021 | 128.88 | 130.82 | 128.77 | 130.23 | 4,775,748 | +1.06(+0.82%) |
Jan 12, 2021 | 129.35 | 129.68 | 127.36 | 129.17 | 5,637,977 | -0.60(-0.46%) |
Jan 11, 2021 | 131.54 | 131.80 | 129.40 | 129.77 | 4,273,291 | -1.91(-1.45%) |
Jan 08, 2021 | 130.12 | 131.88 | 129.38 | 131.68 | 4,721,627 | +1.56(+1.20%) |
Jan 07, 2021 | 130.43 | 130.74 | 128.91 | 130.12 | 4,897,896 | -0.42(-0.32%) |
Jan 06, 2021 | 129.38 | 131.15 | 129.31 | 130.54 | 5,302,576 | -1.62(-1.22%) |
Jan 05, 2021 | 131.58 | 132.59 | 130.51 | 132.15 | 4,517,419 | +0.39(+0.30%) |
Jan 04, 2021 | 134.26 | 134.97 | 129.63 | 131.76 | 8,197,722 | -3.68(-2.72%) |
Dec 31, 2020 | 135.44 | 135.44 | 135.44 | 2,436,095 | +0.90(+0.67%) | |
Dec 30, 2020 | 134.68 | 135.16 | 134.26 | 134.54 | 2,436,095 | -0.10(-0.08%) |
Dec 29, 2020 | 134.87 | 135.87 | 134.11 | 134.64 | 3,488,312 | +0.47(+0.35%) |
Dec 28, 2020 | 133.14 | 134.80 | 132.92 | 134.17 | 2,729,776 | +1.69(+1.28%) |
Dec 24, 2020 | 132.27 | 132.53 | 131.64 | 132.48 | 967,056 | +0.59(+0.45%) |
Dec 23, 2020 | 131.96 | 132.97 | 131.58 | 131.89 | 2,896,257 | +0.36(+0.27%) |
Dec 22, 2020 | 132.06 | 132.43 | 131.04 | 131.53 | 2,905,628 | -1.26(-0.95%) |
Dec 21, 2020 | 132.43 | 133.03 | 131.03 | 132.79 | 4,321,031 | -1.40(-1.04%) |
Dec 18, 2020 | 133.64 | 134.34 | 132.88 | 134.19 | 9,833,055 | +1.11(+0.84%) |
Dec 17, 2020 | 132.66 | 133.52 | 132.59 | 133.07 | 3,626,460 | +0.75(+0.57%) |
Dec 16, 2020 | 131.50 | 132.86 | 131.42 | 132.33 | 5,382,546 | +0.11(+0.08%) |
Dec 15, 2020 | 132.03 | 132.67 | 131.41 | 132.22 | 3,485,527 | +0.49(+0.38%) |
Dec 14, 2020 | 132.66 | 133.77 | 131.56 | 131.72 | 4,327,618 | -0.68(-0.51%) |
Dec 11, 2020 | 131.18 | 132.52 | 130.97 | 132.40 | 3,257,903 | +0.27(+0.21%) |
Dec 10, 2020 | 133.38 | 133.60 | 131.90 | 132.12 | 4,363,375 | -0.93(-0.70%) |
Dec 09, 2020 | 132.94 | 133.43 | 131.76 | 133.06 | 4,205,967 | +0.16(+0.12%) |
Dec 08, 2020 | 132.73 | 133.49 | 131.78 | 132.90 | 3,966,718 | +0.14(+0.10%) |
Dec 07, 2020 | 133.05 | 133.85 | 132.08 | 132.76 | 4,617,652 | -0.44(-0.33%) |
Dec 04, 2020 | 131.40 | 133.32 | 131.38 | 133.20 | 3,933,594 | +1.28(+0.97%) |
Dec 03, 2020 | 130.62 | 132.39 | 130.62 | 131.92 | 5,209,640 | +0.78(+0.59%) |
Dec 02, 2020 | 132.29 | 133.25 | 130.48 | 131.15 | 4,888,361 | -1.32(-0.99%) |
Dec 01, 2020 | 131.52 | 132.97 | 131.04 | 132.46 | 4,410,072 | +1.67(+1.28%) |
Nov 30, 2020 | 131.00 | 131.16 | 129.57 | 130.79 | 5,410,348 | -0.34(-0.26%) |
Nov 27, 2020 | 131.15 | 131.74 | 130.75 | 131.13 | 1,759,867 | +0.40(+0.31%) |
Nov 25, 2020 | 130.99 | 131.42 | 130.31 | 130.73 | 2,512,379 | +0.12(+0.09%) |
Nov 24, 2020 | 129.85 | 130.91 | 129.51 | 130.61 | 4,931,801 | +0.92(+0.71%) |
Nov 23, 2020 | 129.96 | 130.27 | 128.66 | 129.69 | 3,797,070 | -0.36(-0.28%) |
Nov 20, 2020 | 130.27 | 131.16 | 129.68 | 130.06 | 3,825,525 | +0.09(+0.07%) |
Nov 19, 2020 | 129.57 | 130.31 | 129.08 | 129.97 | 4,701,537 | -0.05(-0.04%) |
Nov 18, 2020 | 131.94 | 132.91 | 129.95 | 130.02 | 4,780,628 | -1.69(-1.28%) |
Nov 17, 2020 | 130.83 | 132.49 | 130.68 | 131.71 | 3,224,462 | -0.47(-0.36%) |
Nov 16, 2020 | 131.49 | 132.63 | 131.21 | 132.18 | 3,748,115 | +0.95(+0.73%) |
Nov 13, 2020 | 130.38 | 131.39 | 129.92 | 131.23 | 2,845,517 | +0.79(+0.60%) |
Nov 12, 2020 | 130.81 | 131.25 | 129.46 | 130.44 | 2,834,156 | -0.06(-0.04%) |
Nov 11, 2020 | 129.55 | 130.80 | 128.42 | 130.49 | 4,839,751 | +1.98(+1.54%) |
Nov 10, 2020 | 124.23 | 129.17 | 123.50 | 128.52 | 5,825,182 | +2.96(+2.36%) |
Nov 09, 2020 | 129.22 | 130.27 | 125.30 | 125.55 | 6,736,677 | +0.06(+0.05%) |
Nov 06, 2020 | 125.65 | 126.75 | 124.53 | 125.49 | 3,161,563 | +0.30(+0.24%) |
Nov 05, 2020 | 126.37 | 127.20 | 124.66 | 125.19 | 4,043,528 | +0.17(+0.14%) |
Nov 04, 2020 | 126.05 | 128.50 | 124.83 | 125.02 | 5,045,748 | +0.74(+0.60%) |
Nov 03, 2020 | 123.89 | 125.69 | 123.58 | 124.27 | 3,632,296 | +1.71(+1.40%) |
Nov 02, 2020 | 122.97 | 123.54 | 121.32 | 122.56 | 3,443,064 | +1.69(+1.40%) |
Oct 30, 2020 | 120.55 | 121.37 | 119.44 | 120.87 | 4,746,095 | -0.64(-0.52%) |
Oct 29, 2020 | 121.30 | 122.99 | 119.94 | 121.51 | 4,252,597 | -0.16(-0.13%) |
Oct 28, 2020 | 124.37 | 124.88 | 121.46 | 121.67 | 5,727,243 | -4.49(-3.56%) |
Oct 27, 2020 | 125.66 | 126.86 | 125.42 | 126.16 | 3,738,697 | +0.96(+0.77%) |
Oct 26, 2020 | 125.81 | 126.12 | 123.70 | 125.20 | 3,783,668 | -1.36(-1.07%) |
Oct 23, 2020 | 127.16 | 127.44 | 126.09 | 126.56 | 3,041,916 | -0.05(-0.04%) |
Oct 22, 2020 | 126.78 | 127.14 | 126.06 | 126.60 | 3,207,989 | +0.01(+0.01%) |
Oct 21, 2020 | 126.67 | 127.39 | 126.14 | 126.59 | 2,821,727 | -0.10(-0.08%) |
Oct 20, 2020 | 127.86 | 128.05 | 126.42 | 126.69 | 3,034,219 | +0.03(+0.02%) |
Oct 19, 2020 | 128.17 | 129.25 | 126.28 | 126.67 | 3,554,434 | -1.86(-1.45%) |
Oct 16, 2020 | 128.54 | 129.51 | 127.98 | 128.53 | 5,597,633 | +0.27(+0.21%) |
Oct 15, 2020 | 128.01 | 128.74 | 127.52 | 128.25 | 3,647,381 | -0.99(-0.76%) |
Oct 14, 2020 | 130.18 | 130.68 | 128.43 | 129.24 | 4,015,269 | -0.92(-0.71%) |
Oct 13, 2020 | 128.97 | 130.58 | 128.69 | 130.17 | 4,734,009 | +1.28(+0.99%) |
Oct 12, 2020 | 127.97 | 130.12 | 126.76 | 128.89 | 6,800,453 | +3.35(+2.67%) |
Oct 09, 2020 | 125.78 | 126.28 | 125.05 | 125.54 | 3,522,160 | +0.54(+0.43%) |
Oct 08, 2020 | 124.49 | 125.26 | 124.02 | 125.01 | 3,283,457 | +0.76(+0.61%) |
Oct 07, 2020 | 123.27 | 124.71 | 123.11 | 124.25 | 4,793,323 | +1.19(+0.97%) |
Oct 06, 2020 | 125.14 | 125.89 | 122.56 | 123.06 | 5,547,562 | -2.02(-1.62%) |
Oct 05, 2020 | 125.24 | 125.49 | 124.22 | 125.08 | 4,982,698 | -0.12(-0.09%) |
Oct 02, 2020 | 126.30 | 126.88 | 123.51 | 125.20 | 5,657,622 | -2.48(-1.95%) |