Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.47 | 176.47 | 172.06 | 173.25 | 1,670,088 | -2.49(-1.42%) |
Aug 30, 2021 | 174.40 | 176.28 | 173.55 | 175.75 | 1,761,086 | +2.50(+1.44%) |
Aug 27, 2021 | 170.76 | 173.93 | 170.52 | 173.25 | 1,054,324 | +2.40(+1.40%) |
Aug 26, 2021 | 170.69 | 171.61 | 169.67 | 170.85 | 926,431 | -0.16(-0.09%) |
Aug 25, 2021 | 172.18 | 172.91 | 170.35 | 171.01 | 1,069,056 | -0.94(-0.54%) |
Aug 24, 2021 | 171.56 | 172.73 | 171.23 | 171.94 | 944,576 | +1.09(+0.64%) |
Aug 23, 2021 | 169.98 | 171.23 | 168.68 | 170.86 | 1,373,954 | +1.93(+1.14%) |
Aug 20, 2021 | 167.49 | 169.18 | 167.15 | 168.93 | 1,083,149 | +1.56(+0.93%) |
Aug 19, 2021 | 164.61 | 168.10 | 163.66 | 167.37 | 1,379,902 | +1.87(+1.13%) |
Aug 18, 2021 | 167.69 | 169.22 | 165.25 | 165.50 | 1,834,835 | -3.22(-1.91%) |
Aug 17, 2021 | 170.46 | 170.46 | 167.33 | 168.72 | 1,410,170 | -2.84(-1.66%) |
Aug 16, 2021 | 171.88 | 172.16 | 170.04 | 171.56 | 1,031,708 | -1.09(-0.63%) |
Aug 13, 2021 | 172.88 | 173.23 | 171.83 | 172.66 | 968,965 | +0.10(+0.06%) |
Aug 12, 2021 | 173.38 | 173.50 | 170.93 | 172.56 | 994,647 | -1.41(-0.81%) |
Aug 11, 2021 | 175.20 | 175.25 | 172.47 | 173.97 | 1,040,316 | -0.04(-0.02%) |
Aug 10, 2021 | 175.48 | 176.03 | 172.42 | 174.01 | 1,139,364 | -0.83(-0.47%) |
Aug 09, 2021 | 175.40 | 175.76 | 173.51 | 174.83 | 889,117 | -0.31(-0.18%) |
Aug 06, 2021 | 173.47 | 175.78 | 173.14 | 175.15 | 1,298,761 | +0.23(+0.13%) |
Aug 05, 2021 | 175.82 | 176.94 | 173.73 | 174.92 | 1,640,819 | -0.94(-0.54%) |
Aug 04, 2021 | 176.61 | 177.57 | 174.57 | 175.86 | 1,517,725 | -1.32(-0.74%) |
Aug 03, 2021 | 177.66 | 178.58 | 174.67 | 177.18 | 1,822,780 | +0.81(+0.46%) |
Aug 02, 2021 | 174.11 | 177.72 | 173.72 | 176.37 | 2,807,444 | +2.66(+1.53%) |
Jul 30, 2021 | 173.82 | 175.04 | 167.27 | 173.71 | 7,865,366 | -11.45(-6.18%) |
Jul 29, 2021 | 180.77 | 186.06 | 180.77 | 185.16 | 2,323,101 | +4.33(+2.39%) |
Jul 28, 2021 | 178.22 | 181.33 | 177.40 | 180.83 | 1,245,911 | +3.68(+2.08%) |
Jul 27, 2021 | 182.51 | 182.60 | 173.74 | 177.15 | 2,014,798 | -4.36(-2.40%) |
Jul 26, 2021 | 181.02 | 182.07 | 179.18 | 181.51 | 972,676 | +0.12(+0.07%) |
Jul 23, 2021 | 180.97 | 182.11 | 179.49 | 181.39 | 1,424,180 | +1.53(+0.85%) |
Jul 22, 2021 | 180.43 | 181.24 | 179.00 | 179.86 | 1,260,220 | -1.84(-1.02%) |
Jul 21, 2021 | 178.37 | 181.75 | 178.35 | 181.71 | 1,233,076 | +3.37(+1.89%) |
Jul 20, 2021 | 176.67 | 179.54 | 174.80 | 178.34 | 1,320,225 | +2.14(+1.21%) |
Jul 19, 2021 | 173.69 | 176.35 | 173.21 | 176.20 | 1,696,637 | -0.90(-0.51%) |
Jul 16, 2021 | 179.72 | 181.55 | 176.74 | 177.10 | 1,186,359 | -2.23(-1.24%) |
Jul 15, 2021 | 180.48 | 181.09 | 177.14 | 179.34 | 1,760,211 | -1.03(-0.57%) |
Jul 14, 2021 | 183.03 | 186.04 | 179.50 | 180.36 | 2,423,302 | +1.87(+1.05%) |
Jul 13, 2021 | 179.36 | 179.87 | 177.61 | 178.49 | 824,403 | -1.53(-0.85%) |
Jul 12, 2021 | 179.00 | 180.46 | 177.67 | 180.01 | 906,110 | +1.53(+0.86%) |
Jul 09, 2021 | 176.02 | 178.72 | 174.49 | 178.48 | 1,208,411 | +2.98(+1.70%) |
Jul 08, 2021 | 173.23 | 176.53 | 171.58 | 175.50 | 1,544,270 | -1.76(-0.99%) |
Jul 07, 2021 | 181.19 | 181.43 | 175.46 | 177.26 | 1,262,421 | -2.05(-1.14%) |
Jul 06, 2021 | 179.47 | 180.46 | 177.71 | 179.32 | 1,416,310 | -0.81(-0.45%) |
Jul 02, 2021 | 179.39 | 182.31 | 178.62 | 180.12 | 1,744,230 | +2.17(+1.22%) |
Jul 01, 2021 | 180.44 | 180.61 | 177.47 | 177.95 | 1,833,807 | -2.58(-1.43%) |
Jun 30, 2021 | 179.71 | 181.09 | 177.68 | 180.53 | 2,014,481 | +0.75(+0.42%) |
Jun 29, 2021 | 174.11 | 180.49 | 173.46 | 179.78 | 3,147,836 | +7.77(+4.52%) |
Jun 28, 2021 | 168.74 | 173.52 | 168.62 | 172.01 | 2,254,408 | +3.77(+2.24%) |
Jun 25, 2021 | 168.57 | 170.60 | 166.64 | 168.24 | 3,673,168 | +0.86(+0.51%) |
Jun 24, 2021 | 165.05 | 168.20 | 165.06 | 167.39 | 1,517,841 | +4.29(+2.63%) |
Jun 23, 2021 | 161.82 | 164.88 | 161.82 | 163.09 | 1,053,796 | +1.36(+0.84%) |
Jun 22, 2021 | 161.89 | 162.84 | 160.90 | 161.74 | 1,152,641 | +0.24(+0.15%) |
Jun 21, 2021 | 158.87 | 162.61 | 158.76 | 161.50 | 1,418,959 | +3.04(+1.92%) |
Jun 18, 2021 | 160.06 | 161.25 | 157.70 | 158.46 | 2,424,429 | -3.91(-2.41%) |
Jun 17, 2021 | 160.07 | 163.90 | 160.07 | 162.37 | 1,548,686 | +1.39(+0.87%) |
Jun 16, 2021 | 162.39 | 162.92 | 159.37 | 160.98 | 1,313,188 | -0.64(-0.40%) |
Jun 15, 2021 | 163.41 | 164.09 | 161.35 | 161.62 | 1,295,111 | -2.04(-1.25%) |
Jun 14, 2021 | 161.65 | 163.85 | 160.90 | 163.66 | 1,164,003 | +2.55(+1.58%) |
Jun 11, 2021 | 160.72 | 161.17 | 159.60 | 161.11 | 969,372 | +1.61(+1.01%) |
Jun 10, 2021 | 158.90 | 160.99 | 157.94 | 159.50 | 1,267,711 | +0.83(+0.52%) |
Jun 09, 2021 | 159.22 | 159.82 | 157.87 | 158.67 | 1,045,633 | +0.28(+0.18%) |
Jun 08, 2021 | 161.71 | 162.08 | 158.09 | 158.39 | 1,214,472 | -1.40(-0.88%) |
Jun 07, 2021 | 159.62 | 160.45 | 157.94 | 159.79 | 1,388,266 | -0.65(-0.41%) |
Jun 04, 2021 | 158.45 | 161.84 | 158.33 | 160.44 | 1,373,375 | +2.99(+1.90%) |
Jun 03, 2021 | 159.59 | 160.25 | 157.37 | 157.44 | 1,546,475 | -4.31(-2.67%) |
Jun 02, 2021 | 160.19 | 162.29 | 159.03 | 161.76 | 1,034,193 | +1.34(+0.83%) |
Jun 01, 2021 | 161.01 | 163.09 | 159.14 | 160.42 | 1,551,140 | +0.37(+0.23%) |
May 28, 2021 | 162.21 | 162.38 | 159.72 | 160.05 | 1,437,713 | -0.82(-0.51%) |
May 27, 2021 | 157.63 | 162.29 | 156.76 | 160.87 | 2,487,579 | +1.90(+1.20%) |
May 26, 2021 | 160.13 | 161.17 | 157.60 | 158.97 | 1,579,730 | -1.11(-0.69%) |
May 25, 2021 | 160.29 | 161.62 | 159.12 | 160.08 | 1,627,576 | +1.08(+0.68%) |
May 24, 2021 | 158.33 | 160.21 | 157.11 | 159.00 | 1,253,052 | +2.05(+1.31%) |
May 21, 2021 | 159.62 | 160.50 | 156.50 | 156.95 | 1,613,656 | -1.82(-1.14%) |
May 20, 2021 | 157.13 | 159.87 | 157.13 | 158.76 | 1,522,431 | +2.13(+1.36%) |
May 19, 2021 | 151.52 | 156.91 | 150.42 | 156.63 | 1,987,160 | +3.20(+2.09%) |
May 18, 2021 | 155.84 | 156.27 | 153.41 | 153.43 | 1,116,800 | -1.12(-0.73%) |
May 17, 2021 | 154.38 | 154.68 | 151.59 | 154.56 | 1,412,475 | -0.74(-0.48%) |
May 14, 2021 | 154.66 | 156.97 | 153.24 | 155.30 | 2,028,131 | +3.06(+2.01%) |
May 13, 2021 | 153.45 | 155.11 | 150.82 | 152.24 | 1,748,374 | +0.62(+0.41%) |
May 12, 2021 | 152.80 | 154.85 | 150.79 | 151.62 | 2,500,976 | -5.03(-3.21%) |
May 11, 2021 | 150.77 | 157.13 | 150.38 | 156.65 | 2,668,795 | +0.88(+0.57%) |
May 10, 2021 | 160.91 | 161.09 | 155.66 | 155.77 | 3,834,425 | -8.61(-5.24%) |
May 07, 2021 | 167.06 | 167.28 | 162.95 | 164.38 | 2,043,802 | -0.76(-0.46%) |
May 06, 2021 | 162.62 | 165.48 | 161.20 | 165.13 | 1,884,796 | +1.80(+1.10%) |
May 05, 2021 | 163.99 | 165.88 | 161.97 | 163.33 | 2,051,365 | +0.41(+0.25%) |
May 04, 2021 | 163.97 | 163.97 | 159.66 | 162.92 | 3,551,749 | -2.60(-1.57%) |
May 03, 2021 | 170.83 | 171.92 | 164.50 | 165.52 | 4,482,696 | -4.68(-2.75%) |
Apr 30, 2021 | 173.27 | 175.30 | 169.51 | 170.20 | 7,586,490 | -15.52(-8.35%) |
Apr 29, 2021 | 190.38 | 191.48 | 183.13 | 185.72 | 3,547,688 | +1.36(+0.74%) |
Apr 28, 2021 | 185.54 | 186.56 | 182.84 | 184.36 | 1,638,170 | -0.93(-0.50%) |
Apr 27, 2021 | 188.84 | 189.13 | 184.40 | 185.29 | 2,191,936 | -2.12(-1.13%) |
Apr 26, 2021 | 182.88 | 189.60 | 181.00 | 187.41 | 3,990,156 | +8.20(+4.58%) |
Apr 23, 2021 | 180.21 | 182.05 | 178.13 | 179.21 | 2,598,647 | +7.04(+4.09%) |
Apr 22, 2021 | 174.91 | 175.62 | 171.00 | 172.17 | 1,454,647 | -3.00(-1.71%) |
Apr 21, 2021 | 171.61 | 175.38 | 170.40 | 175.17 | 1,617,665 | +3.66(+2.13%) |
Apr 20, 2021 | 174.16 | 175.00 | 170.18 | 171.51 | 1,178,194 | -2.96(-1.69%) |
Apr 19, 2021 | 177.10 | 178.28 | 173.06 | 174.47 | 1,509,700 | -3.65(-2.05%) |
Apr 16, 2021 | 178.77 | 181.01 | 177.81 | 178.12 | 1,715,989 | -0.84(-0.47%) |
Apr 15, 2021 | 178.46 | 180.04 | 176.67 | 178.95 | 1,347,509 | +2.64(+1.50%) |
Apr 14, 2021 | 176.85 | 182.56 | 175.20 | 176.31 | 2,181,148 | -1.36(-0.77%) |
Apr 13, 2021 | 177.44 | 178.75 | 174.98 | 177.68 | 1,151,579 | +1.10(+0.62%) |
Apr 12, 2021 | 176.14 | 176.75 | 174.67 | 176.58 | 1,161,582 | -0.57(-0.32%) |
Apr 09, 2021 | 176.47 | 177.38 | 175.10 | 177.15 | 1,269,067 | -0.87(-0.49%) |
Apr 08, 2021 | 178.16 | 178.81 | 176.09 | 178.02 | 1,872,088 | +2.28(+1.30%) |
Apr 07, 2021 | 177.62 | 177.72 | 174.55 | 175.74 | 1,217,982 | -1.55(-0.87%) |
Apr 06, 2021 | 178.44 | 179.38 | 175.01 | 177.29 | 1,704,724 | -2.60(-1.45%) |
Apr 05, 2021 | 179.67 | 180.19 | 176.62 | 179.89 | 1,934,037 | +3.71(+2.10%) |
Apr 01, 2021 | 174.59 | 176.95 | 173.44 | 176.18 | 2,938,393 | +3.96(+2.30%) |
Mar 31, 2021 | 168.68 | 173.85 | 168.56 | 172.22 | 2,476,869 | +4.67(+2.78%) |
Mar 30, 2021 | 166.37 | 168.19 | 165.30 | 167.56 | 1,308,009 | -0.76(-0.45%) |
Mar 29, 2021 | 169.06 | 169.41 | 165.75 | 168.32 | 2,022,695 | -2.69(-1.57%) |
Mar 26, 2021 | 160.96 | 171.29 | 160.83 | 171.00 | 2,328,682 | +9.43(+5.84%) |
Mar 25, 2021 | 157.11 | 162.29 | 155.86 | 161.57 | 1,854,949 | +0.88(+0.55%) |
Mar 24, 2021 | 166.97 | 167.00 | 160.52 | 160.69 | 1,938,169 | -3.93(-2.39%) |
Mar 23, 2021 | 170.67 | 170.67 | 163.67 | 164.62 | 1,362,692 | -4.17(-2.47%) |
Mar 22, 2021 | 166.45 | 171.35 | 165.29 | 168.79 | 1,596,675 | +3.78(+2.29%) |
Mar 19, 2021 | 164.79 | 166.50 | 161.46 | 165.00 | 2,775,072 | +1.03(+0.63%) |
Mar 18, 2021 | 168.23 | 169.28 | 163.71 | 163.97 | 1,858,231 | -7.62(-4.44%) |
Mar 17, 2021 | 168.45 | 172.74 | 165.84 | 171.59 | 1,888,493 | +1.66(+0.98%) |
Mar 16, 2021 | 169.85 | 173.03 | 168.75 | 169.93 | 2,082,070 | +2.11(+1.26%) |
Mar 15, 2021 | 162.95 | 167.99 | 161.15 | 167.82 | 2,017,811 | +6.08(+3.76%) |
Mar 12, 2021 | 159.18 | 162.09 | 157.61 | 161.74 | 1,694,255 | -1.35(-0.83%) |
Mar 11, 2021 | 162.44 | 165.81 | 162.13 | 163.09 | 2,526,177 | +5.72(+3.63%) |
Mar 10, 2021 | 162.82 | 163.70 | 156.07 | 157.37 | 3,036,533 | -4.46(-2.75%) |
Mar 09, 2021 | 157.34 | 162.70 | 154.34 | 161.83 | 2,757,682 | +10.52(+6.95%) |
Mar 08, 2021 | 160.78 | 162.05 | 151.12 | 151.31 | 3,720,562 | -11.49(-7.06%) |
Mar 05, 2021 | 157.88 | 163.05 | 149.75 | 162.80 | 3,813,700 | +5.85(+3.73%) |
Mar 04, 2021 | 163.46 | 164.53 | 153.65 | 156.95 | 3,178,949 | -7.51(-4.57%) |
Mar 03, 2021 | 169.66 | 170.10 | 164.33 | 164.46 | 1,945,524 | -4.39(-2.60%) |
Mar 02, 2021 | 175.82 | 175.82 | 168.80 | 168.85 | 1,677,820 | -6.17(-3.52%) |
Mar 01, 2021 | 169.99 | 175.33 | 167.69 | 175.02 | 2,253,906 | +8.11(+4.86%) |
Feb 26, 2021 | 167.87 | 169.63 | 163.24 | 166.91 | 3,104,377 | +1.58(+0.95%) |
Feb 25, 2021 | 175.10 | 177.28 | 164.26 | 165.33 | 3,955,573 | -13.35(-7.47%) |
Feb 24, 2021 | 170.56 | 178.89 | 168.99 | 178.68 | 2,469,294 | +6.20(+3.60%) |
Feb 23, 2021 | 170.15 | 173.96 | 163.80 | 172.48 | 2,723,102 | -0.17(-0.10%) |
Feb 22, 2021 | 177.85 | 180.22 | 172.37 | 172.64 | 2,618,253 | -7.73(-4.29%) |
Feb 19, 2021 | 178.46 | 181.54 | 177.80 | 180.38 | 2,148,315 | +4.00(+2.27%) |
Feb 18, 2021 | 177.50 | 179.01 | 174.15 | 176.38 | 2,545,917 | -3.92(-2.18%) |
Feb 17, 2021 | 181.03 | 181.89 | 176.18 | 180.30 | 2,266,437 | -1.92(-1.06%) |
Feb 16, 2021 | 179.48 | 183.81 | 179.34 | 182.23 | 2,653,151 | +4.36(+2.45%) |
Feb 12, 2021 | 176.16 | 178.66 | 174.76 | 177.87 | 2,028,142 | +1.16(+0.66%) |
Feb 11, 2021 | 174.95 | 177.39 | 172.47 | 176.71 | 2,208,908 | +3.25(+1.87%) |
Feb 10, 2021 | 172.91 | 174.69 | 169.63 | 173.46 | 2,140,585 | +2.23(+1.30%) |
Feb 09, 2021 | 169.20 | 174.77 | 169.09 | 171.23 | 2,674,485 | +1.25(+0.74%) |
Feb 08, 2021 | 168.81 | 170.85 | 167.13 | 169.98 | 2,330,565 | +2.45(+1.46%) |
Feb 05, 2021 | 168.59 | 170.38 | 166.86 | 167.53 | 2,680,108 | -0.14(-0.08%) |
Feb 04, 2021 | 166.82 | 169.44 | 161.85 | 167.67 | 5,345,688 | -0.34(-0.20%) |
Feb 03, 2021 | 174.56 | 174.83 | 167.64 | 168.00 | 3,350,910 | -5.65(-3.25%) |
Feb 02, 2021 | 176.54 | 177.59 | 169.77 | 173.65 | 4,006,793 | -0.28(-0.16%) |
Feb 01, 2021 | 163.17 | 174.59 | 163.17 | 173.93 | 6,022,436 | +15.48(+9.77%) |
Jan 29, 2021 | 175.54 | 176.32 | 156.65 | 158.44 | 9,672,960 | +8.86(+5.92%) |
Jan 28, 2021 | 149.78 | 152.51 | 147.55 | 149.59 | 4,069,790 | +3.69(+2.53%) |
Jan 27, 2021 | 150.37 | 151.65 | 144.59 | 145.90 | 2,890,425 | -6.81(-4.46%) |
Jan 26, 2021 | 155.40 | 155.77 | 151.86 | 152.72 | 1,954,497 | -2.39(-1.54%) |
Jan 25, 2021 | 156.00 | 159.79 | 152.93 | 155.10 | 5,021,126 | +4.13(+2.73%) |
Jan 22, 2021 | 151.39 | 152.11 | 149.97 | 150.97 | 1,297,860 | -2.11(-1.38%) |
Jan 21, 2021 | 153.03 | 153.41 | 150.36 | 153.08 | 1,531,910 | +0.54(+0.36%) |
Jan 20, 2021 | 152.69 | 158.16 | 152.33 | 152.54 | 2,156,770 | +1.45(+0.96%) |
Jan 19, 2021 | 144.66 | 151.84 | 144.18 | 151.09 | 2,605,136 | +8.79(+6.18%) |
Jan 15, 2021 | 144.18 | 146.51 | 140.54 | 142.30 | 2,463,051 | -5.60(-3.79%) |
Jan 14, 2021 | 147.63 | 150.79 | 147.16 | 147.89 | 1,624,815 | +0.08(+0.06%) |
Jan 13, 2021 | 147.91 | 149.01 | 145.84 | 147.81 | 1,338,250 | -0.27(-0.18%) |
Jan 12, 2021 | 151.72 | 152.08 | 148.00 | 148.08 | 1,928,956 | -3.62(-2.39%) |
Jan 11, 2021 | 149.90 | 152.92 | 149.11 | 151.70 | 1,887,143 | -1.34(-0.87%) |
Jan 08, 2021 | 154.27 | 155.39 | 150.35 | 153.04 | 1,707,407 | +0.75(+0.49%) |
Jan 07, 2021 | 150.65 | 152.99 | 149.79 | 152.29 | 1,817,229 | +3.92(+2.64%) |
Jan 06, 2021 | 144.90 | 151.99 | 143.23 | 148.37 | 2,246,343 | +2.05(+1.40%) |
Jan 05, 2021 | 140.54 | 146.47 | 140.42 | 146.32 | 2,193,037 | +5.22(+3.70%) |
Jan 04, 2021 | 143.54 | 145.75 | 138.57 | 141.10 | 2,328,930 | -2.02(-1.41%) |
Dec 31, 2020 | 143.12 | 143.12 | 143.12 | 822,889 | +0.12(+0.09%) | |
Dec 30, 2020 | 141.45 | 143.89 | 141.42 | 143.00 | 822,889 | +2.19(+1.56%) |
Dec 29, 2020 | 143.98 | 144.95 | 140.07 | 140.81 | 1,539,515 | -2.63(-1.83%) |
Dec 28, 2020 | 143.01 | 143.96 | 142.11 | 143.44 | 1,109,987 | +1.88(+1.33%) |
Dec 24, 2020 | 141.31 | 141.69 | 139.96 | 141.56 | 513,162 | +0.44(+0.31%) |
Dec 23, 2020 | 140.51 | 143.18 | 139.25 | 141.12 | 1,528,364 | +1.23(+0.88%) |
Dec 22, 2020 | 138.90 | 142.05 | 138.40 | 139.89 | 1,410,392 | +1.61(+1.16%) |
Dec 21, 2020 | 136.26 | 138.75 | 135.90 | 138.28 | 1,588,691 | -0.45(-0.32%) |
Dec 18, 2020 | 137.11 | 139.87 | 135.80 | 138.73 | 3,015,843 | +2.49(+1.83%) |
Dec 17, 2020 | 139.49 | 140.69 | 136.12 | 136.24 | 1,958,009 | -1.88(-1.36%) |
Dec 16, 2020 | 135.68 | 138.94 | 134.43 | 138.12 | 2,094,319 | +2.68(+1.98%) |
Dec 15, 2020 | 134.03 | 137.05 | 133.83 | 135.44 | 2,447,555 | +5.07(+3.89%) |
Dec 14, 2020 | 131.06 | 131.46 | 129.13 | 130.37 | 3,132,036 | +0.02(+0.01%) |
Dec 11, 2020 | 134.71 | 135.23 | 129.76 | 130.35 | 3,791,889 | -5.90(-4.33%) |
Dec 10, 2020 | 137.95 | 138.61 | 136.24 | 136.25 | 1,867,413 | -2.58(-1.85%) |
Dec 09, 2020 | 145.10 | 145.14 | 138.05 | 138.82 | 2,735,030 | -7.02(-4.81%) |
Dec 08, 2020 | 143.79 | 146.04 | 143.01 | 145.84 | 1,626,535 | +2.22(+1.54%) |
Dec 07, 2020 | 141.74 | 144.27 | 140.94 | 143.62 | 2,430,381 | +3.04(+2.16%) |
Dec 04, 2020 | 134.56 | 140.69 | 134.55 | 140.58 | 2,323,010 | +6.05(+4.50%) |
Dec 03, 2020 | 135.02 | 136.07 | 133.92 | 134.53 | 1,301,107 | +0.24(+0.18%) |
Dec 02, 2020 | 134.20 | 135.80 | 133.41 | 134.29 | 1,362,898 | -0.51(-0.38%) |
Dec 01, 2020 | 132.94 | 136.17 | 132.15 | 134.81 | 2,794,631 | +2.65(+2.00%) |
Nov 30, 2020 | 127.67 | 132.23 | 127.67 | 132.16 | 2,916,745 | +4.69(+3.68%) |
Nov 27, 2020 | 128.14 | 129.91 | 127.29 | 127.47 | 1,298,608 | +0.20(+0.15%) |
Nov 25, 2020 | 129.88 | 130.04 | 125.71 | 127.27 | 3,242,515 | -2.72(-2.09%) |
Nov 24, 2020 | 129.67 | 130.79 | 126.69 | 129.99 | 2,388,420 | +0.77(+0.59%) |
Nov 23, 2020 | 132.04 | 132.72 | 127.84 | 129.22 | 3,277,359 | -2.21(-1.68%) |
Nov 20, 2020 | 130.36 | 132.71 | 129.56 | 131.43 | 1,885,689 | +0.96(+0.74%) |
Nov 19, 2020 | 128.42 | 130.59 | 127.32 | 130.46 | 1,916,920 | +1.69(+1.31%) |
Nov 18, 2020 | 132.10 | 132.22 | 128.66 | 128.78 | 2,148,121 | -2.55(-1.94%) |
Nov 17, 2020 | 133.55 | 133.87 | 131.11 | 131.32 | 1,580,157 | -2.45(-1.83%) |
Nov 16, 2020 | 131.53 | 134.09 | 131.21 | 133.78 | 2,060,665 | +1.78(+1.35%) |
Nov 13, 2020 | 134.46 | 135.31 | 131.48 | 132.00 | 1,474,650 | +0.15(+0.11%) |
Nov 12, 2020 | 134.23 | 134.73 | 130.91 | 131.85 | 2,081,406 | -2.36(-1.76%) |
Nov 11, 2020 | 130.35 | 134.79 | 129.81 | 134.21 | 2,124,141 | +6.18(+4.83%) |
Nov 10, 2020 | 133.27 | 134.32 | 127.67 | 128.02 | 2,772,121 | -6.85(-5.08%) |
Nov 09, 2020 | 141.18 | 141.69 | 134.71 | 134.87 | 2,541,659 | -2.01(-1.47%) |
Nov 06, 2020 | 138.14 | 138.72 | 134.25 | 136.88 | 2,767,489 | -2.23(-1.60%) |
Nov 05, 2020 | 134.20 | 139.29 | 132.93 | 139.10 | 5,658,197 | +8.95(+6.87%) |
Nov 04, 2020 | 132.55 | 133.04 | 129.80 | 130.16 | 3,229,744 | +0.68(+0.53%) |
Nov 03, 2020 | 132.39 | 133.33 | 125.78 | 129.48 | 5,614,902 | -3.10(-2.34%) |
Nov 02, 2020 | 133.75 | 135.12 | 130.53 | 132.57 | 2,549,558 | +0.77(+0.59%) |
Oct 30, 2020 | 133.24 | 134.25 | 130.25 | 131.80 | 1,926,608 | -3.61(-2.67%) |
Oct 29, 2020 | 130.60 | 136.93 | 130.41 | 135.41 | 1,562,731 | +5.01(+3.84%) |
Oct 28, 2020 | 132.79 | 133.34 | 129.75 | 130.40 | 1,830,251 | -4.97(-3.67%) |
Oct 27, 2020 | 137.58 | 138.25 | 134.71 | 135.37 | 1,180,219 | -2.02(-1.47%) |
Oct 26, 2020 | 138.42 | 138.77 | 135.08 | 137.40 | 1,405,681 | -2.30(-1.65%) |
Oct 23, 2020 | 139.54 | 140.44 | 138.82 | 139.70 | 878,294 | +0.03(+0.02%) |
Oct 22, 2020 | 140.77 | 141.35 | 137.43 | 139.67 | 968,541 | -0.62(-0.44%) |
Oct 21, 2020 | 142.37 | 143.19 | 140.21 | 140.29 | 920,276 | -1.92(-1.35%) |
Oct 20, 2020 | 142.41 | 143.62 | 141.26 | 142.21 | 1,023,007 | +1.22(+0.87%) |
Oct 19, 2020 | 144.13 | 146.44 | 140.28 | 140.99 | 1,272,577 | -1.88(-1.31%) |
Oct 16, 2020 | 144.03 | 144.51 | 142.65 | 142.86 | 1,190,676 | -0.22(-0.15%) |
Oct 15, 2020 | 140.45 | 143.41 | 139.55 | 143.08 | 1,035,214 | +0.07(+0.05%) |
Oct 14, 2020 | 144.38 | 144.43 | 141.61 | 143.01 | 1,201,877 | +0.10(+0.07%) |
Oct 13, 2020 | 147.18 | 147.39 | 142.16 | 142.91 | 2,169,821 | -3.63(-2.48%) |
Oct 12, 2020 | 145.97 | 147.96 | 144.83 | 146.54 | 2,473,954 | +2.62(+1.82%) |
Oct 09, 2020 | 143.00 | 144.44 | 142.24 | 143.92 | 2,033,594 | +2.55(+1.80%) |
Oct 08, 2020 | 140.86 | 141.47 | 139.75 | 141.37 | 2,329,106 | +1.58(+1.13%) |
Oct 07, 2020 | 139.88 | 140.88 | 139.02 | 139.79 | 1,427,900 | +2.42(+1.76%) |
Oct 06, 2020 | 140.47 | 141.51 | 136.70 | 137.38 | 1,682,182 | -4.06(-2.87%) |
Oct 05, 2020 | 138.15 | 141.57 | 138.15 | 141.44 | 1,457,750 | +4.47(+3.26%) |
Oct 02, 2020 | 138.15 | 139.57 | 136.94 | 136.97 | 1,719,711 | -4.92(-3.46%) |
Oct 01, 2020 | 137.59 | 142.24 | 137.26 | 141.88 | 2,126,349 | +6.16(+4.54%) |
Sep 30, 2020 | 133.88 | 137.25 | 133.73 | 135.73 | 1,957,579 | +1.07(+0.80%) |
Sep 29, 2020 | 135.45 | 136.64 | 134.06 | 134.65 | 1,557,305 | +0.35(+0.26%) |
Sep 28, 2020 | 131.18 | 134.34 | 129.68 | 134.30 | 2,198,897 | +5.57(+4.33%) |
Sep 25, 2020 | 126.49 | 129.58 | 124.64 | 128.73 | 2,046,672 | +2.61(+2.07%) |
Sep 24, 2020 | 123.10 | 128.39 | 123.08 | 126.12 | 2,299,307 | +1.19(+0.96%) |
Sep 23, 2020 | 129.72 | 130.25 | 124.62 | 124.92 | 1,467,756 | -5.34(-4.10%) |
Sep 22, 2020 | 126.48 | 130.32 | 124.78 | 130.26 | 1,817,180 | +5.03(+4.01%) |
Sep 21, 2020 | 124.61 | 125.60 | 122.61 | 125.23 | 2,198,584 | -1.64(-1.29%) |
Sep 18, 2020 | 130.06 | 130.51 | 124.69 | 126.87 | 2,589,214 | -2.19(-1.70%) |
Sep 17, 2020 | 125.89 | 129.50 | 125.89 | 129.07 | 1,956,850 | -1.85(-1.41%) |
Sep 16, 2020 | 132.84 | 133.24 | 130.83 | 130.91 | 1,565,740 | -0.53(-0.40%) |
Sep 15, 2020 | 130.03 | 133.17 | 129.94 | 131.44 | 1,887,521 | +2.91(+2.26%) |
Sep 14, 2020 | 128.21 | 129.55 | 126.94 | 128.53 | 1,267,380 | +1.53(+1.20%) |
Sep 11, 2020 | 128.33 | 129.14 | 125.12 | 127.00 | 1,603,720 | +0.86(+0.68%) |
Sep 10, 2020 | 129.91 | 131.20 | 125.18 | 126.15 | 2,328,464 | -2.22(-1.73%) |
Sep 09, 2020 | 126.04 | 129.27 | 126.01 | 128.37 | 2,907,986 | +6.31(+5.17%) |
Sep 08, 2020 | 124.16 | 126.34 | 121.94 | 122.05 | 2,869,053 | -7.62(-5.88%) |
Sep 04, 2020 | 130.24 | 132.14 | 124.87 | 129.67 | 3,470,081 | -0.84(-0.64%) |
Sep 03, 2020 | 139.00 | 139.54 | 130.06 | 130.51 | 3,733,939 | -12.48(-8.73%) |
Sep 02, 2020 | 138.53 | 143.88 | 137.33 | 142.99 | 2,290,793 | +6.37(+4.66%) |