Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 157.14 | 158.46 | 153.96 | 154.44 | 1,362,316 | -1.66(-1.06%) |
Sep 29, 2021 | 157.19 | 158.12 | 155.78 | 156.09 | 1,323,783 | -0.23(-0.15%) |
Sep 28, 2021 | 157.99 | 160.19 | 156.22 | 156.33 | 1,808,989 | -4.62(-2.87%) |
Sep 27, 2021 | 159.81 | 162.88 | 158.86 | 160.95 | 1,253,699 | -0.86(-0.53%) |
Sep 24, 2021 | 161.54 | 162.99 | 160.49 | 161.81 | 704,847 | -0.65(-0.40%) |
Sep 23, 2021 | 162.93 | 164.43 | 162.33 | 162.46 | 903,919 | +0.39(+0.24%) |
Sep 22, 2021 | 160.08 | 163.25 | 159.92 | 162.06 | 1,169,526 | +1.94(+1.21%) |
Sep 21, 2021 | 160.91 | 162.23 | 159.20 | 160.12 | 1,415,286 | +0.38(+0.23%) |
Sep 20, 2021 | 161.20 | 161.29 | 157.31 | 159.75 | 1,886,434 | -4.51(-2.74%) |
Sep 17, 2021 | 167.22 | 167.22 | 162.70 | 164.26 | 2,381,232 | -3.26(-1.95%) |
Sep 16, 2021 | 164.48 | 167.68 | 163.41 | 167.52 | 1,290,836 | +1.85(+1.11%) |
Sep 15, 2021 | 167.11 | 167.11 | 164.62 | 165.67 | 1,174,664 | -1.28(-0.76%) |
Sep 14, 2021 | 170.77 | 170.80 | 166.54 | 166.95 | 1,630,605 | -2.90(-1.71%) |
Sep 13, 2021 | 167.43 | 169.89 | 165.98 | 169.84 | 1,329,847 | +3.65(+2.19%) |
Sep 10, 2021 | 167.25 | 169.39 | 165.98 | 166.20 | 1,150,024 | -0.09(-0.06%) |
Sep 09, 2021 | 166.36 | 168.73 | 166.11 | 166.29 | 852,800 | -0.26(-0.16%) |
Sep 08, 2021 | 169.40 | 169.52 | 165.32 | 166.55 | 1,285,598 | -3.49(-2.05%) |
Sep 07, 2021 | 171.82 | 172.17 | 169.32 | 170.04 | 883,052 | -1.48(-0.86%) |
Sep 03, 2021 | 171.76 | 173.79 | 171.34 | 171.52 | 883,832 | -0.24(-0.14%) |
Sep 02, 2021 | 170.71 | 171.78 | 169.25 | 171.76 | 996,925 | +1.51(+0.89%) |
Sep 01, 2021 | 173.14 | 173.14 | 170.19 | 170.25 | 1,530,751 | -1.69(-0.98%) |
Aug 31, 2021 | 175.14 | 175.14 | 170.76 | 171.94 | 1,682,832 | -2.47(-1.42%) |
Aug 30, 2021 | 173.08 | 174.94 | 172.23 | 174.42 | 1,774,525 | +2.48(+1.44%) |
Aug 27, 2021 | 169.47 | 172.61 | 169.22 | 171.93 | 1,062,370 | +2.38(+1.40%) |
Aug 26, 2021 | 169.40 | 170.31 | 168.38 | 169.55 | 933,500 | -0.16(-0.09%) |
Aug 25, 2021 | 170.87 | 171.60 | 169.06 | 169.71 | 1,077,213 | -0.93(-0.54%) |
Aug 24, 2021 | 170.26 | 171.42 | 169.94 | 170.64 | 951,784 | +1.08(+0.64%) |
Aug 23, 2021 | 168.69 | 169.93 | 167.41 | 169.56 | 1,384,438 | +1.91(+1.14%) |
Aug 20, 2021 | 166.22 | 167.89 | 165.89 | 167.65 | 1,091,414 | +1.55(+0.93%) |
Aug 19, 2021 | 163.37 | 166.82 | 162.42 | 166.10 | 1,390,431 | +1.86(+1.13%) |
Aug 18, 2021 | 166.42 | 167.94 | 164.00 | 164.25 | 1,848,836 | -3.20(-1.91%) |
Aug 17, 2021 | 169.17 | 169.17 | 166.07 | 167.44 | 1,420,931 | -2.82(-1.66%) |
Aug 16, 2021 | 170.57 | 170.85 | 168.75 | 170.26 | 1,039,581 | -1.09(-0.63%) |
Aug 13, 2021 | 171.57 | 171.92 | 170.53 | 171.35 | 976,359 | +0.10(+0.06%) |
Aug 12, 2021 | 172.06 | 172.18 | 169.63 | 171.25 | 1,002,237 | -1.40(-0.81%) |
Aug 11, 2021 | 173.88 | 173.92 | 171.16 | 172.65 | 1,048,254 | -0.04(-0.02%) |
Aug 10, 2021 | 174.16 | 174.70 | 171.12 | 172.69 | 1,148,058 | -0.82(-0.47%) |
Aug 09, 2021 | 174.07 | 174.43 | 172.19 | 173.51 | 895,902 | -0.31(-0.18%) |
Aug 06, 2021 | 172.16 | 174.44 | 171.83 | 173.82 | 1,308,672 | +0.22(+0.13%) |
Aug 05, 2021 | 174.49 | 175.60 | 172.41 | 173.59 | 1,653,340 | -0.94(-0.54%) |
Aug 04, 2021 | 175.28 | 176.23 | 173.24 | 174.53 | 1,529,307 | -1.31(-0.74%) |
Aug 03, 2021 | 176.31 | 177.23 | 173.35 | 175.84 | 1,836,689 | +0.80(+0.46%) |
Aug 02, 2021 | 172.79 | 176.37 | 172.41 | 175.03 | 2,828,867 | +2.63(+1.53%) |
Jul 30, 2021 | 172.50 | 173.72 | 166.01 | 172.40 | 7,925,384 | -11.36(-6.18%) |
Jul 29, 2021 | 179.40 | 184.65 | 179.40 | 183.76 | 2,340,828 | +4.30(+2.39%) |
Jul 28, 2021 | 176.87 | 179.96 | 176.06 | 179.46 | 1,255,418 | +3.65(+2.08%) |
Jul 27, 2021 | 181.12 | 181.22 | 172.42 | 175.81 | 2,030,173 | -4.33(-2.40%) |
Jul 26, 2021 | 179.65 | 180.69 | 177.83 | 180.13 | 980,098 | +0.12(+0.07%) |
Jul 23, 2021 | 179.60 | 180.73 | 178.13 | 180.01 | 1,435,047 | +1.51(+0.85%) |
Jul 22, 2021 | 179.06 | 179.86 | 177.65 | 178.50 | 1,269,837 | -1.83(-1.02%) |
Jul 21, 2021 | 177.01 | 180.37 | 177.00 | 180.33 | 1,242,485 | +3.34(+1.89%) |
Jul 20, 2021 | 175.33 | 178.18 | 173.47 | 176.99 | 1,330,300 | +2.12(+1.21%) |
Jul 19, 2021 | 172.37 | 175.02 | 171.89 | 174.87 | 1,709,584 | -0.90(-0.51%) |
Jul 16, 2021 | 178.36 | 180.17 | 175.40 | 175.76 | 1,195,412 | -2.21(-1.24%) |
Jul 15, 2021 | 179.12 | 179.71 | 175.80 | 177.98 | 1,773,643 | -1.02(-0.57%) |
Jul 14, 2021 | 181.64 | 184.63 | 178.13 | 179.00 | 2,441,794 | +1.86(+1.05%) |
Jul 13, 2021 | 178.00 | 178.51 | 176.27 | 177.14 | 830,694 | -1.51(-0.85%) |
Jul 12, 2021 | 177.65 | 179.10 | 176.32 | 178.65 | 913,025 | +1.52(+0.86%) |
Jul 09, 2021 | 174.69 | 177.37 | 173.16 | 177.13 | 1,217,632 | +2.95(+1.69%) |
Jul 08, 2021 | 171.92 | 175.19 | 170.28 | 174.17 | 1,556,054 | -1.75(-0.99%) |
Jul 07, 2021 | 179.82 | 180.05 | 174.13 | 175.92 | 1,272,054 | -2.04(-1.14%) |
Jul 06, 2021 | 178.11 | 179.10 | 176.36 | 177.96 | 1,427,118 | -0.80(-0.45%) |
Jul 02, 2021 | 178.03 | 180.93 | 177.27 | 178.76 | 1,757,540 | +2.16(+1.22%) |
Jul 01, 2021 | 179.07 | 179.24 | 176.13 | 176.60 | 1,847,800 | -2.56(-1.43%) |
Jun 30, 2021 | 178.35 | 179.72 | 176.33 | 179.16 | 2,029,853 | +0.75(+0.42%) |
Jun 29, 2021 | 172.79 | 179.13 | 172.15 | 178.42 | 3,171,857 | +7.71(+4.52%) |
Jun 28, 2021 | 167.47 | 172.20 | 167.34 | 170.71 | 2,271,610 | +3.74(+2.24%) |
Jun 25, 2021 | 167.30 | 169.31 | 165.38 | 166.97 | 3,701,197 | +0.85(+0.51%) |
Jun 24, 2021 | 163.80 | 166.93 | 163.81 | 166.12 | 1,529,423 | +4.26(+2.63%) |
Jun 23, 2021 | 160.60 | 163.63 | 160.60 | 161.86 | 1,061,837 | +1.35(+0.84%) |
Jun 22, 2021 | 160.66 | 161.61 | 159.68 | 160.51 | 1,161,437 | +0.23(+0.15%) |
Jun 21, 2021 | 157.66 | 161.38 | 157.56 | 160.28 | 1,429,787 | +3.02(+1.92%) |
Jun 18, 2021 | 158.85 | 160.03 | 156.50 | 157.26 | 2,442,929 | -3.88(-2.41%) |
Jun 17, 2021 | 158.86 | 162.66 | 158.86 | 161.14 | 1,560,504 | +1.38(+0.87%) |
Jun 16, 2021 | 161.16 | 161.69 | 158.16 | 159.76 | 1,323,209 | -0.64(-0.40%) |
Jun 15, 2021 | 162.18 | 162.85 | 160.13 | 160.39 | 1,304,993 | -2.03(-1.25%) |
Jun 14, 2021 | 160.43 | 162.61 | 159.68 | 162.42 | 1,172,885 | +2.53(+1.58%) |
Jun 11, 2021 | 159.50 | 159.95 | 158.39 | 159.89 | 976,769 | +1.60(+1.01%) |
Jun 10, 2021 | 157.70 | 159.78 | 156.75 | 158.29 | 1,277,385 | +0.82(+0.52%) |
Jun 09, 2021 | 158.01 | 158.61 | 156.67 | 157.47 | 1,053,612 | +0.28(+0.18%) |
Jun 08, 2021 | 160.49 | 160.85 | 156.89 | 157.19 | 1,223,740 | -1.39(-0.88%) |
Jun 07, 2021 | 158.41 | 159.23 | 156.75 | 158.58 | 1,398,860 | -0.64(-0.41%) |
Jun 04, 2021 | 157.25 | 160.62 | 157.13 | 159.22 | 1,383,855 | +2.97(+1.90%) |
Jun 03, 2021 | 158.38 | 159.04 | 156.18 | 156.25 | 1,558,275 | -4.28(-2.67%) |
Jun 02, 2021 | 158.97 | 161.06 | 157.82 | 160.53 | 1,042,084 | +1.33(+0.83%) |
Jun 01, 2021 | 159.79 | 161.86 | 157.93 | 159.21 | 1,562,976 | +0.36(+0.23%) |
May 28, 2021 | 160.98 | 161.15 | 158.51 | 158.84 | 1,448,684 | -0.81(-0.51%) |
May 27, 2021 | 156.44 | 161.06 | 155.57 | 159.65 | 2,506,561 | +1.89(+1.20%) |
May 26, 2021 | 158.92 | 159.95 | 156.40 | 157.77 | 1,591,785 | -1.10(-0.69%) |
May 25, 2021 | 159.07 | 160.39 | 157.92 | 158.87 | 1,639,996 | +1.07(+0.68%) |
May 24, 2021 | 157.13 | 159.00 | 155.92 | 157.79 | 1,262,613 | +2.04(+1.31%) |
May 21, 2021 | 158.41 | 159.29 | 155.32 | 155.76 | 1,625,969 | -1.80(-1.14%) |
May 20, 2021 | 155.94 | 158.65 | 155.94 | 157.56 | 1,534,048 | +2.11(+1.36%) |
May 19, 2021 | 150.38 | 155.72 | 149.28 | 155.45 | 2,002,324 | +3.18(+2.09%) |
May 18, 2021 | 154.66 | 155.09 | 152.25 | 152.27 | 1,125,322 | -1.11(-0.72%) |
May 17, 2021 | 153.22 | 153.51 | 150.44 | 153.38 | 1,423,253 | -0.74(-0.48%) |
May 14, 2021 | 153.49 | 155.78 | 152.08 | 154.12 | 2,043,607 | +3.04(+2.01%) |
May 13, 2021 | 152.29 | 153.94 | 149.68 | 151.09 | 1,761,715 | +0.62(+0.41%) |
May 12, 2021 | 151.64 | 153.68 | 149.65 | 150.47 | 2,520,060 | -4.99(-3.21%) |
May 11, 2021 | 149.63 | 155.94 | 149.24 | 155.46 | 2,689,160 | +0.88(+0.57%) |
May 10, 2021 | 159.69 | 159.87 | 154.49 | 154.59 | 3,863,684 | -8.54(-5.24%) |
May 07, 2021 | 165.79 | 166.01 | 161.72 | 163.13 | 2,059,397 | -0.75(-0.46%) |
May 06, 2021 | 161.39 | 164.23 | 159.98 | 163.88 | 1,899,179 | +1.79(+1.10%) |
May 05, 2021 | 162.75 | 164.62 | 160.75 | 162.10 | 2,067,018 | +0.41(+0.25%) |
May 04, 2021 | 162.73 | 162.73 | 158.45 | 161.69 | 3,578,851 | -2.58(-1.57%) |
May 03, 2021 | 169.54 | 170.62 | 163.25 | 164.27 | 4,516,902 | -4.65(-2.75%) |
Apr 30, 2021 | 171.96 | 173.97 | 168.23 | 168.91 | 7,644,379 | -15.40(-8.35%) |
Apr 29, 2021 | 188.94 | 190.03 | 181.74 | 184.31 | 3,574,759 | +1.35(+0.74%) |
Apr 28, 2021 | 184.14 | 185.14 | 181.45 | 182.96 | 1,650,670 | -0.92(-0.50%) |
Apr 27, 2021 | 187.41 | 187.69 | 183.00 | 183.88 | 2,208,662 | -2.11(-1.13%) |
Apr 26, 2021 | 181.50 | 188.16 | 179.63 | 185.99 | 4,020,603 | +8.14(+4.58%) |
Apr 23, 2021 | 178.84 | 180.67 | 176.78 | 177.85 | 2,618,476 | +6.99(+4.09%) |
Apr 22, 2021 | 173.58 | 174.29 | 169.71 | 170.86 | 1,465,747 | -2.98(-1.71%) |
Apr 21, 2021 | 170.31 | 174.06 | 169.11 | 173.84 | 1,630,009 | +3.63(+2.13%) |
Apr 20, 2021 | 172.84 | 173.68 | 168.89 | 170.21 | 1,187,184 | -2.93(-1.69%) |
Apr 19, 2021 | 175.76 | 176.93 | 171.75 | 173.14 | 1,521,220 | -3.62(-2.05%) |
Apr 16, 2021 | 177.42 | 179.64 | 176.46 | 176.77 | 1,729,083 | -0.83(-0.47%) |
Apr 15, 2021 | 177.10 | 178.68 | 175.33 | 177.60 | 1,357,791 | +2.62(+1.50%) |
Apr 14, 2021 | 175.51 | 181.17 | 173.87 | 174.98 | 2,197,792 | -1.35(-0.77%) |
Apr 13, 2021 | 176.10 | 177.39 | 173.66 | 176.33 | 1,160,366 | +1.09(+0.62%) |
Apr 12, 2021 | 174.80 | 175.41 | 173.35 | 175.24 | 1,170,445 | -0.57(-0.32%) |
Apr 09, 2021 | 175.13 | 176.04 | 173.78 | 175.81 | 1,278,750 | -0.87(-0.49%) |
Apr 08, 2021 | 176.81 | 177.46 | 174.76 | 176.68 | 1,886,373 | +2.26(+1.30%) |
Apr 07, 2021 | 176.27 | 176.38 | 173.23 | 174.41 | 1,227,276 | -1.54(-0.87%) |
Apr 06, 2021 | 177.09 | 178.03 | 173.69 | 175.95 | 1,717,732 | -2.58(-1.45%) |
Apr 05, 2021 | 178.31 | 178.83 | 175.29 | 178.53 | 1,948,795 | +3.68(+2.10%) |
Apr 01, 2021 | 173.26 | 175.61 | 172.13 | 174.85 | 2,960,815 | +3.93(+2.30%) |
Mar 31, 2021 | 167.41 | 172.53 | 167.28 | 170.92 | 2,495,769 | +4.63(+2.78%) |
Mar 30, 2021 | 165.11 | 166.91 | 164.05 | 166.29 | 1,317,990 | -0.75(-0.45%) |
Mar 29, 2021 | 167.78 | 168.12 | 164.50 | 167.04 | 2,038,129 | -2.66(-1.57%) |
Mar 26, 2021 | 159.74 | 170.00 | 159.61 | 169.71 | 2,346,452 | +9.36(+5.84%) |
Mar 25, 2021 | 155.92 | 161.06 | 154.68 | 160.34 | 1,869,104 | +0.88(+0.55%) |
Mar 24, 2021 | 165.70 | 165.74 | 159.30 | 159.47 | 1,952,959 | -3.90(-2.39%) |
Mar 23, 2021 | 169.38 | 169.38 | 162.43 | 163.37 | 1,373,091 | -4.14(-2.47%) |
Mar 22, 2021 | 165.19 | 170.05 | 164.04 | 167.51 | 1,608,859 | +3.75(+2.29%) |
Mar 19, 2021 | 163.54 | 165.24 | 160.23 | 163.75 | 2,796,247 | +1.02(+0.63%) |
Mar 18, 2021 | 166.96 | 167.99 | 162.47 | 162.73 | 1,872,411 | -7.56(-4.44%) |
Mar 17, 2021 | 167.17 | 171.43 | 164.58 | 170.29 | 1,902,904 | +1.65(+0.98%) |
Mar 16, 2021 | 168.56 | 171.72 | 167.47 | 168.65 | 2,097,957 | +2.10(+1.26%) |
Mar 15, 2021 | 161.71 | 166.72 | 159.93 | 166.55 | 2,033,208 | +6.04(+3.76%) |
Mar 12, 2021 | 157.97 | 160.87 | 156.41 | 160.51 | 1,707,184 | -1.34(-0.83%) |
Mar 11, 2021 | 161.21 | 164.56 | 160.90 | 161.85 | 2,545,454 | +5.67(+3.63%) |
Mar 10, 2021 | 161.58 | 162.46 | 154.89 | 156.18 | 3,059,704 | -4.42(-2.76%) |
Mar 09, 2021 | 156.14 | 161.47 | 153.17 | 160.61 | 2,778,725 | +10.44(+6.95%) |
Mar 08, 2021 | 159.56 | 160.82 | 149.98 | 150.16 | 3,748,952 | -11.40(-7.06%) |
Mar 05, 2021 | 156.68 | 161.82 | 148.62 | 161.56 | 3,842,801 | +5.80(+3.73%) |
Mar 04, 2021 | 162.22 | 163.29 | 152.48 | 155.76 | 3,203,206 | -7.45(-4.57%) |
Mar 03, 2021 | 168.38 | 168.81 | 163.08 | 163.21 | 1,960,369 | -4.36(-2.60%) |
Mar 02, 2021 | 174.49 | 174.49 | 167.52 | 167.57 | 1,690,623 | -6.12(-3.52%) |
Mar 01, 2021 | 168.70 | 174.00 | 166.42 | 173.69 | 2,271,105 | +8.05(+4.86%) |
Feb 26, 2021 | 166.60 | 168.35 | 162.00 | 165.65 | 3,128,066 | +1.56(+0.95%) |
Feb 25, 2021 | 173.78 | 175.94 | 163.02 | 164.08 | 3,985,756 | -13.25(-7.47%) |
Feb 24, 2021 | 169.27 | 177.53 | 167.71 | 177.33 | 2,488,136 | +6.16(+3.60%) |
Feb 23, 2021 | 168.86 | 172.64 | 162.56 | 171.17 | 2,743,881 | -0.17(-0.10%) |
Feb 22, 2021 | 176.51 | 178.85 | 171.07 | 171.34 | 2,638,232 | -7.68(-4.29%) |
Feb 19, 2021 | 177.10 | 180.17 | 176.45 | 179.01 | 2,164,708 | +3.97(+2.27%) |
Feb 18, 2021 | 176.15 | 177.65 | 172.83 | 175.04 | 2,565,344 | -3.89(-2.18%) |
Feb 17, 2021 | 179.66 | 180.51 | 174.85 | 178.94 | 2,283,731 | -1.91(-1.06%) |
Feb 16, 2021 | 178.12 | 182.41 | 177.98 | 180.85 | 2,673,396 | +4.32(+2.45%) |
Feb 12, 2021 | 174.82 | 177.31 | 173.43 | 176.53 | 2,043,618 | +1.16(+0.66%) |
Feb 11, 2021 | 173.62 | 176.05 | 171.16 | 175.37 | 2,225,764 | +3.22(+1.87%) |
Feb 10, 2021 | 171.60 | 173.36 | 168.35 | 172.15 | 2,156,919 | +2.21(+1.30%) |
Feb 09, 2021 | 167.92 | 173.45 | 167.81 | 169.94 | 2,694,894 | +1.25(+0.74%) |
Feb 08, 2021 | 167.53 | 169.56 | 165.87 | 168.69 | 2,348,349 | +2.44(+1.46%) |
Feb 05, 2021 | 167.32 | 169.09 | 165.59 | 166.26 | 2,700,560 | -0.14(-0.08%) |
Feb 04, 2021 | 165.56 | 168.16 | 160.63 | 166.40 | 5,386,479 | -0.33(-0.20%) |
Feb 03, 2021 | 173.24 | 173.50 | 166.37 | 166.73 | 3,376,480 | -5.60(-3.25%) |
Feb 02, 2021 | 175.20 | 176.24 | 168.49 | 172.33 | 4,037,368 | -0.28(-0.16%) |
Feb 01, 2021 | 161.94 | 173.27 | 161.94 | 172.61 | 6,068,392 | +15.37(+9.77%) |
Jan 29, 2021 | 174.21 | 174.98 | 155.46 | 157.25 | 9,746,772 | +8.79(+5.92%) |
Jan 28, 2021 | 148.64 | 151.35 | 146.43 | 148.46 | 4,100,846 | +3.66(+2.53%) |
Jan 27, 2021 | 149.23 | 150.50 | 143.49 | 144.79 | 2,912,481 | -6.76(-4.46%) |
Jan 26, 2021 | 154.22 | 154.59 | 150.71 | 151.56 | 1,969,412 | -2.37(-1.54%) |
Jan 25, 2021 | 154.82 | 158.58 | 151.77 | 153.93 | 5,059,441 | +4.10(+2.73%) |
Jan 22, 2021 | 150.24 | 150.96 | 148.84 | 149.83 | 1,307,764 | -2.09(-1.38%) |
Jan 21, 2021 | 151.88 | 152.25 | 149.22 | 151.92 | 1,543,599 | +0.54(+0.36%) |
Jan 20, 2021 | 151.53 | 156.97 | 151.17 | 151.38 | 2,173,228 | +1.44(+0.96%) |
Jan 19, 2021 | 143.57 | 150.69 | 143.09 | 149.94 | 2,625,015 | +8.72(+6.18%) |
Jan 15, 2021 | 143.09 | 145.40 | 139.48 | 141.22 | 2,481,846 | -5.56(-3.79%) |
Jan 14, 2021 | 146.51 | 149.65 | 146.05 | 146.77 | 1,637,214 | +0.08(+0.06%) |
Jan 13, 2021 | 146.79 | 147.88 | 144.74 | 146.69 | 1,348,462 | -0.27(-0.18%) |
Jan 12, 2021 | 150.57 | 150.93 | 146.88 | 146.96 | 1,943,675 | -3.59(-2.39%) |
Jan 11, 2021 | 148.76 | 151.76 | 147.98 | 150.56 | 1,901,544 | -1.33(-0.88%) |
Jan 08, 2021 | 153.10 | 154.22 | 149.21 | 151.88 | 1,720,436 | +0.74(+0.49%) |
Jan 07, 2021 | 149.50 | 151.83 | 148.66 | 151.14 | 1,831,096 | +3.89(+2.64%) |
Jan 06, 2021 | 143.80 | 150.83 | 142.15 | 147.25 | 2,263,484 | +2.03(+1.40%) |
Jan 05, 2021 | 139.47 | 145.36 | 139.36 | 145.21 | 2,209,771 | +5.18(+3.70%) |
Jan 04, 2021 | 142.45 | 144.65 | 137.52 | 140.03 | 2,346,701 | -2.01(-1.41%) |
Dec 31, 2020 | 142.04 | 142.04 | 142.04 | 829,168 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.38 | 142.80 | 140.34 | 141.91 | 829,168 | +2.17(+1.56%) |
Dec 29, 2020 | 142.89 | 143.86 | 139.01 | 139.74 | 1,551,263 | -2.61(-1.83%) |
Dec 28, 2020 | 141.92 | 142.87 | 141.03 | 142.35 | 1,118,457 | +1.87(+1.33%) |
Dec 24, 2020 | 140.24 | 140.61 | 138.90 | 140.48 | 517,078 | +0.44(+0.31%) |
Dec 23, 2020 | 139.44 | 142.09 | 138.19 | 140.05 | 1,540,027 | +1.22(+0.88%) |
Dec 22, 2020 | 137.85 | 140.98 | 137.35 | 138.83 | 1,421,154 | +1.60(+1.16%) |
Dec 21, 2020 | 135.23 | 137.70 | 134.87 | 137.23 | 1,600,814 | -0.45(-0.32%) |
Dec 18, 2020 | 136.07 | 138.81 | 134.77 | 137.68 | 3,038,856 | +2.47(+1.83%) |
Dec 17, 2020 | 138.43 | 139.63 | 135.09 | 135.21 | 1,972,950 | -1.87(-1.36%) |
Dec 16, 2020 | 134.65 | 137.88 | 133.41 | 137.07 | 2,110,301 | +2.66(+1.98%) |
Dec 15, 2020 | 133.01 | 136.01 | 132.82 | 134.42 | 2,466,232 | +5.03(+3.89%) |
Dec 14, 2020 | 130.07 | 130.47 | 128.16 | 129.38 | 3,155,936 | +0.02(+0.01%) |
Dec 11, 2020 | 133.69 | 134.20 | 128.78 | 129.36 | 3,820,824 | -5.85(-4.33%) |
Dec 10, 2020 | 136.91 | 137.56 | 135.21 | 135.22 | 1,881,662 | -2.55(-1.85%) |
Dec 09, 2020 | 144.00 | 144.04 | 137.00 | 137.77 | 2,755,900 | -6.97(-4.81%) |
Dec 08, 2020 | 142.71 | 144.93 | 141.92 | 144.74 | 1,638,947 | +2.20(+1.54%) |
Dec 07, 2020 | 140.67 | 143.18 | 139.87 | 142.54 | 2,448,926 | +3.02(+2.16%) |
Dec 04, 2020 | 133.54 | 139.62 | 133.53 | 139.52 | 2,340,736 | +6.00(+4.50%) |
Dec 03, 2020 | 134.00 | 135.04 | 132.90 | 133.52 | 1,311,036 | +0.24(+0.18%) |
Dec 02, 2020 | 133.18 | 134.77 | 132.40 | 133.28 | 1,373,298 | -0.51(-0.38%) |
Dec 01, 2020 | 131.94 | 135.14 | 131.15 | 133.79 | 2,815,956 | +2.63(+2.01%) |
Nov 30, 2020 | 126.71 | 131.23 | 126.71 | 131.16 | 2,939,002 | +4.65(+3.68%) |
Nov 27, 2020 | 127.17 | 128.93 | 126.33 | 126.50 | 1,308,517 | +0.19(+0.15%) |
Nov 25, 2020 | 128.90 | 129.06 | 124.75 | 126.31 | 3,267,258 | -2.69(-2.09%) |
Nov 24, 2020 | 128.69 | 129.80 | 125.73 | 129.00 | 2,406,645 | +0.76(+0.59%) |
Nov 23, 2020 | 131.04 | 131.71 | 126.87 | 128.24 | 3,302,368 | -2.19(-1.68%) |
Nov 20, 2020 | 129.37 | 131.70 | 128.57 | 130.43 | 1,900,079 | +0.96(+0.74%) |
Nov 19, 2020 | 127.45 | 129.60 | 126.35 | 129.47 | 1,931,548 | +1.67(+1.31%) |
Nov 18, 2020 | 131.10 | 131.22 | 127.69 | 127.80 | 2,164,513 | -2.53(-1.94%) |
Nov 17, 2020 | 132.54 | 132.86 | 130.12 | 130.33 | 1,592,215 | -2.44(-1.83%) |
Nov 16, 2020 | 130.53 | 133.07 | 130.22 | 132.76 | 2,076,390 | +1.77(+1.35%) |
Nov 13, 2020 | 133.44 | 134.28 | 130.49 | 131.00 | 1,485,903 | +0.15(+0.11%) |
Nov 12, 2020 | 133.22 | 133.71 | 129.92 | 130.85 | 2,097,289 | -2.34(-1.76%) |
Nov 11, 2020 | 129.37 | 133.77 | 128.83 | 133.19 | 2,140,350 | +6.14(+4.83%) |
Nov 10, 2020 | 132.26 | 133.30 | 126.70 | 127.05 | 2,793,274 | -6.80(-5.08%) |
Nov 09, 2020 | 140.12 | 140.62 | 133.69 | 133.85 | 2,561,054 | -2.00(-1.47%) |
Nov 06, 2020 | 137.10 | 137.67 | 133.24 | 135.84 | 2,788,607 | -2.21(-1.60%) |
Nov 05, 2020 | 133.18 | 138.24 | 131.92 | 138.05 | 5,701,373 | +8.88(+6.87%) |
Nov 04, 2020 | 131.54 | 132.03 | 128.82 | 129.17 | 3,254,389 | +0.68(+0.53%) |
Nov 03, 2020 | 131.38 | 132.32 | 124.83 | 128.50 | 5,657,747 | -3.07(-2.34%) |
Nov 02, 2020 | 132.74 | 134.10 | 129.54 | 131.57 | 2,569,013 | +0.77(+0.59%) |
Oct 30, 2020 | 132.23 | 133.23 | 129.26 | 130.80 | 1,941,309 | -3.58(-2.67%) |
Oct 29, 2020 | 129.61 | 135.89 | 129.42 | 134.38 | 1,574,655 | +4.97(+3.84%) |
Oct 28, 2020 | 131.78 | 132.33 | 128.76 | 129.41 | 1,844,217 | -4.93(-3.67%) |
Oct 27, 2020 | 136.54 | 137.20 | 133.69 | 134.35 | 1,189,225 | -2.01(-1.47%) |
Oct 26, 2020 | 137.38 | 137.72 | 134.06 | 136.36 | 1,416,407 | -2.29(-1.65%) |
Oct 23, 2020 | 138.49 | 139.37 | 137.77 | 138.64 | 884,996 | +0.03(+0.02%) |
Oct 22, 2020 | 139.71 | 140.28 | 136.39 | 138.62 | 975,932 | -0.61(-0.44%) |
Oct 21, 2020 | 141.29 | 142.10 | 139.15 | 139.23 | 927,298 | -1.91(-1.35%) |
Oct 20, 2020 | 141.33 | 142.53 | 140.19 | 141.13 | 1,030,813 | +1.21(+0.87%) |
Oct 19, 2020 | 143.04 | 145.33 | 139.22 | 139.92 | 1,282,288 | -1.86(-1.31%) |
Oct 16, 2020 | 142.94 | 143.42 | 141.57 | 141.78 | 1,199,762 | -0.21(-0.15%) |
Oct 15, 2020 | 139.38 | 142.33 | 138.50 | 141.99 | 1,043,113 | +0.06(+0.05%) |
Oct 14, 2020 | 143.29 | 143.34 | 140.54 | 141.93 | 1,211,049 | +0.10(+0.07%) |
Oct 13, 2020 | 146.07 | 146.27 | 141.09 | 141.83 | 2,186,378 | -3.60(-2.48%) |
Oct 12, 2020 | 144.86 | 146.84 | 143.74 | 145.43 | 2,492,831 | +2.60(+1.82%) |
Oct 09, 2020 | 141.92 | 143.35 | 141.16 | 142.83 | 2,049,112 | +2.53(+1.80%) |
Oct 08, 2020 | 139.79 | 140.40 | 138.69 | 140.30 | 2,346,879 | +1.56(+1.13%) |
Oct 07, 2020 | 138.82 | 139.82 | 137.97 | 138.74 | 1,438,796 | +2.40(+1.76%) |
Oct 06, 2020 | 139.40 | 140.44 | 135.66 | 136.34 | 1,695,018 | -4.03(-2.87%) |
Oct 05, 2020 | 137.11 | 140.49 | 137.11 | 140.37 | 1,468,874 | +4.44(+3.26%) |
Oct 02, 2020 | 137.11 | 138.51 | 135.90 | 135.93 | 1,732,833 | -4.88(-3.46%) |