Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 153.62 | 153.91 | 152.23 | 152.43 | 1,386,942 | -0.65(-0.43%) |
Oct 28, 2021 | 151.81 | 153.92 | 151.66 | 153.09 | 1,329,965 | +1.70(+1.12%) |
Oct 27, 2021 | 152.30 | 153.60 | 151.34 | 151.39 | 1,284,640 | -0.62(-0.41%) |
Oct 26, 2021 | 153.28 | 152.01 | 894,538 | -1.09(-0.71%) | ||
Oct 25, 2021 | 153.50 | 153.93 | 152.42 | 153.10 | 1,098,886 | -0.75(-0.49%) |
Oct 22, 2021 | 152.44 | 154.59 | 152.36 | 153.85 | 1,438,264 | +2.06(+1.36%) |
Oct 21, 2021 | 149.86 | 152.28 | 149.86 | 151.78 | 1,545,764 | +1.42(+0.95%) |
Oct 20, 2021 | 147.63 | 151.13 | 147.49 | 150.36 | 1,634,135 | +3.13(+2.12%) |
Oct 19, 2021 | 148.01 | 149.96 | 146.76 | 147.23 | 2,512,077 | +2.38(+1.64%) |
Oct 18, 2021 | 146.31 | 146.57 | 144.17 | 144.85 | 1,686,911 | -2.61(-1.77%) |
Oct 15, 2021 | 148.91 | 150.14 | 147.39 | 147.47 | 1,098,005 | -1.00(-0.67%) |
Oct 14, 2021 | 148.42 | 149.54 | 147.88 | 148.46 | 1,421,008 | +0.28(+0.19%) |
Oct 13, 2021 | 148.14 | 148.51 | 145.50 | 148.18 | 1,270,383 | -0.08(-0.06%) |
Oct 12, 2021 | 147.92 | 149.79 | 147.36 | 148.26 | 1,479,640 | +0.24(+0.16%) |
Oct 11, 2021 | 149.04 | 150.41 | 147.98 | 148.03 | 841,069 | -1.04(-0.70%) |
Oct 08, 2021 | 149.09 | 150.13 | 148.16 | 149.07 | 1,044,699 | +0.09(+0.06%) |
Oct 07, 2021 | 148.44 | 149.85 | 148.33 | 148.99 | 1,469,785 | +2.04(+1.39%) |
Oct 06, 2021 | 144.68 | 147.00 | 142.60 | 146.95 | 1,267,343 | +1.41(+0.97%) |
Oct 05, 2021 | 144.80 | 146.09 | 142.92 | 145.54 | 1,207,880 | +2.10(+1.47%) |
Oct 04, 2021 | 143.37 | 145.54 | 142.37 | 143.43 | 1,382,642 | -0.99(-0.68%) |
Oct 01, 2021 | 144.41 | 145.77 | 142.40 | 144.42 | 1,209,072 | +0.39(+0.27%) |
Sep 30, 2021 | 147.36 | 148.14 | 144.01 | 144.03 | 1,155,966 | -2.72(-1.85%) |
Sep 29, 2021 | 144.84 | 147.46 | 144.29 | 146.75 | 904,277 | +1.32(+0.91%) |
Sep 28, 2021 | 148.15 | 148.87 | 145.14 | 145.43 | 1,003,991 | -2.65(-1.79%) |
Sep 27, 2021 | 149.41 | 149.85 | 147.97 | 148.09 | 1,167,587 | -0.16(-0.11%) |
Sep 24, 2021 | 147.78 | 148.55 | 147.32 | 148.25 | 879,833 | +0.42(+0.28%) |
Sep 23, 2021 | 147.40 | 149.10 | 147.30 | 147.83 | 867,397 | +1.55(+1.06%) |
Sep 22, 2021 | 146.01 | 147.41 | 145.23 | 146.28 | 1,520,596 | +1.34(+0.92%) |
Sep 21, 2021 | 145.15 | 146.12 | 143.72 | 144.94 | 1,279,883 | +0.29(+0.20%) |
Sep 20, 2021 | 145.16 | 145.98 | 142.68 | 144.65 | 2,066,512 | -3.44(-2.32%) |
Sep 17, 2021 | 148.37 | 149.55 | 147.48 | 148.09 | 2,802,036 | -0.36(-0.24%) |
Sep 16, 2021 | 149.29 | 149.72 | 147.34 | 148.44 | 1,306,890 | -0.86(-0.58%) |
Sep 15, 2021 | 148.55 | 149.53 | 147.53 | 149.31 | 1,478,896 | +1.17(+0.79%) |
Sep 14, 2021 | 150.83 | 150.96 | 147.71 | 148.14 | 1,252,481 | -2.42(-1.60%) |
Sep 13, 2021 | 148.74 | 150.65 | 147.88 | 150.56 | 1,293,153 | +2.41(+1.62%) |
Sep 10, 2021 | 150.40 | 150.56 | 148.11 | 148.15 | 973,247 | -1.52(-1.01%) |
Sep 09, 2021 | 149.72 | 151.24 | 149.13 | 149.67 | 1,226,154 | +0.09(+0.06%) |
Sep 08, 2021 | 148.31 | 150.60 | 147.90 | 149.57 | 1,410,046 | +0.89(+0.60%) |
Sep 07, 2021 | 149.77 | 150.25 | 147.60 | 148.69 | 1,095,412 | -1.29(-0.86%) |
Sep 03, 2021 | 150.03 | 150.71 | 149.25 | 149.98 | 741,697 | -0.75(-0.50%) |
Sep 02, 2021 | 150.50 | 150.85 | 149.11 | 150.73 | 1,004,590 | +0.65(+0.43%) |
Sep 01, 2021 | 150.22 | 150.98 | 149.07 | 150.08 | 1,203,251 | -0.41(-0.27%) |
Aug 31, 2021 | 149.68 | 151.51 | 149.54 | 150.49 | 1,664,819 | +0.25(+0.17%) |
Aug 30, 2021 | 152.40 | 152.40 | 150.22 | 150.23 | 488,903 | -2.50(-1.63%) |
Aug 27, 2021 | 150.91 | 152.90 | 150.91 | 152.73 | 645,233 | +2.00(+1.32%) |
Aug 26, 2021 | 153.12 | 153.38 | 150.70 | 150.73 | 777,880 | -2.46(-1.61%) |
Aug 25, 2021 | 151.49 | 153.86 | 151.14 | 153.19 | 1,097,963 | +1.83(+1.21%) |
Aug 24, 2021 | 150.91 | 151.75 | 150.54 | 151.36 | 839,827 | +0.70(+0.46%) |
Aug 23, 2021 | 152.18 | 152.96 | 150.60 | 150.67 | 660,824 | -0.89(-0.58%) |
Aug 20, 2021 | 150.05 | 152.83 | 149.64 | 151.55 | 1,038,497 | +1.28(+0.85%) |
Aug 19, 2021 | 149.18 | 151.75 | 148.96 | 150.27 | 1,172,775 | +0.72(+0.48%) |
Aug 18, 2021 | 148.86 | 151.21 | 148.56 | 149.55 | 1,369,341 | -0.17(-0.11%) |
Aug 17, 2021 | 148.48 | 150.18 | 148.24 | 149.72 | 929,254 | +1.09(+0.74%) |
Aug 16, 2021 | 147.28 | 148.82 | 146.50 | 148.63 | 1,040,436 | +1.35(+0.92%) |
Aug 13, 2021 | 147.59 | 148.03 | 146.68 | 147.28 | 630,863 | -0.17(-0.12%) |
Aug 12, 2021 | 147.93 | 148.05 | 146.34 | 147.45 | 767,083 | +0.26(+0.18%) |
Aug 11, 2021 | 145.94 | 147.25 | 145.47 | 147.19 | 804,181 | +1.88(+1.29%) |
Aug 10, 2021 | 144.28 | 146.20 | 144.18 | 145.31 | 904,213 | +0.80(+0.55%) |
Aug 09, 2021 | 144.06 | 145.02 | 143.30 | 144.51 | 721,764 | +0.52(+0.36%) |
Aug 06, 2021 | 143.09 | 144.52 | 142.78 | 144.00 | 673,011 | +2.11(+1.49%) |
Aug 05, 2021 | 141.70 | 142.79 | 140.80 | 141.88 | 760,689 | +1.00(+0.71%) |
Aug 04, 2021 | 141.32 | 141.93 | 141.00 | 140.88 | 916,418 | -0.82(-0.58%) |
Aug 03, 2021 | 140.47 | 141.77 | 138.98 | 141.71 | 944,563 | +1.36(+0.97%) |
Aug 02, 2021 | 141.17 | 143.03 | 140.09 | 140.35 | 953,722 | +0.03(+0.02%) |
Jul 30, 2021 | 140.17 | 141.86 | 139.75 | 140.32 | 1,044,383 | +0.04(+0.03%) |
Jul 29, 2021 | 138.94 | 140.40 | 137.57 | 140.28 | 1,296,507 | +1.94(+1.40%) |
Jul 28, 2021 | 141.19 | 141.57 | 137.63 | 138.34 | 1,515,267 | -2.41(-1.71%) |
Jul 27, 2021 | 139.57 | 141.45 | 139.03 | 140.75 | 914,113 | +0.53(+0.38%) |
Jul 26, 2021 | 139.43 | 141.22 | 139.25 | 140.23 | 1,401,150 | +0.90(+0.64%) |
Jul 23, 2021 | 140.33 | 141.46 | 138.28 | 139.33 | 1,253,809 | +0.10(+0.07%) |
Jul 22, 2021 | 139.45 | 141.12 | 138.69 | 139.23 | 1,634,977 | -3.84(-2.69%) |
Jul 21, 2021 | 143.56 | 145.58 | 142.81 | 143.07 | 1,387,755 | +0.71(+0.50%) |
Jul 20, 2021 | 142.57 | 145.49 | 139.49 | 142.37 | 2,512,655 | -0.16(-0.11%) |
Jul 19, 2021 | 144.82 | 146.14 | 141.07 | 142.53 | 2,067,174 | -4.83(-3.28%) |
Jul 16, 2021 | 147.06 | 147.89 | 145.84 | 147.36 | 1,472,783 | +0.76(+0.52%) |
Jul 15, 2021 | 143.89 | 146.75 | 143.65 | 146.59 | 1,441,966 | +0.99(+0.68%) |
Jul 14, 2021 | 144.49 | 145.84 | 143.99 | 145.61 | 1,524,668 | +1.45(+1.01%) |
Jul 13, 2021 | 144.70 | 145.75 | 143.86 | 144.16 | 1,131,798 | -1.04(-0.71%) |
Jul 12, 2021 | 145.25 | 145.68 | 143.90 | 145.19 | 1,142,333 | +0.72(+0.50%) |
Jul 09, 2021 | 142.35 | 144.52 | 141.71 | 144.47 | 1,048,737 | +4.53(+3.24%) |
Jul 08, 2021 | 141.47 | 141.98 | 139.37 | 139.94 | 1,429,064 | -3.46(-2.41%) |
Jul 07, 2021 | 141.40 | 143.69 | 140.86 | 143.40 | 850,055 | +1.27(+0.89%) |
Jul 06, 2021 | 142.44 | 142.44 | 139.80 | 142.13 | 1,068,142 | -0.37(-0.26%) |
Jul 02, 2021 | 142.09 | 142.85 | 141.77 | 142.50 | 702,592 | -0.56(-0.39%) |
Jul 01, 2021 | 141.34 | 143.39 | 140.63 | 143.06 | 908,356 | +2.00(+1.42%) |
Jun 30, 2021 | 140.53 | 141.50 | 140.30 | 141.06 | 1,058,218 | +0.18(+0.13%) |
Jun 29, 2021 | 141.61 | 142.28 | 140.30 | 140.88 | 744,441 | +0.07(+0.05%) |
Jun 28, 2021 | 142.48 | 142.61 | 140.15 | 140.82 | 926,828 | -2.14(-1.50%) |
Jun 25, 2021 | 142.01 | 143.18 | 141.43 | 142.96 | 1,315,720 | +1.65(+1.17%) |
Jun 24, 2021 | 140.30 | 141.81 | 139.73 | 141.31 | 1,089,871 | +1.95(+1.40%) |
Jun 23, 2021 | 140.25 | 140.35 | 139.29 | 139.36 | 689,463 | -0.38(-0.27%) |
Jun 22, 2021 | 139.95 | 140.57 | 138.64 | 139.74 | 772,079 | -0.33(-0.24%) |
Jun 21, 2021 | 137.92 | 140.40 | 137.39 | 140.07 | 988,277 | +3.67(+2.69%) |
Jun 18, 2021 | 137.66 | 139.00 | 136.10 | 136.40 | 3,299,771 | -3.87(-2.76%) |
Jun 17, 2021 | 144.39 | 144.70 | 140.02 | 140.27 | 1,176,902 | -3.69(-2.57%) |
Jun 16, 2021 | 145.01 | 146.22 | 143.86 | 143.97 | 1,227,033 | -1.72(-1.18%) |
Jun 15, 2021 | 144.98 | 146.44 | 143.87 | 145.69 | 917,518 | +1.29(+0.89%) |
Jun 14, 2021 | 145.34 | 145.48 | 143.77 | 144.40 | 934,609 | -1.16(-0.80%) |
Jun 11, 2021 | 145.01 | 146.82 | 145.01 | 145.56 | 991,022 | +0.43(+0.30%) |
Jun 10, 2021 | 146.64 | 146.89 | 145.04 | 145.12 | 955,663 | -0.68(-0.47%) |
Jun 09, 2021 | 147.06 | 147.24 | 145.58 | 145.80 | 1,169,332 | -1.81(-1.23%) |
Jun 08, 2021 | 147.28 | 147.98 | 146.01 | 147.61 | 1,053,991 | -0.21(-0.14%) |
Jun 07, 2021 | 150.32 | 150.32 | 147.71 | 147.82 | 1,046,471 | -2.10(-1.40%) |
Jun 04, 2021 | 150.46 | 150.85 | 149.03 | 149.92 | 1,024,526 | -0.94(-0.62%) |
Jun 03, 2021 | 149.83 | 152.03 | 148.93 | 150.85 | 867,109 | +0.75(+0.50%) |
Jun 02, 2021 | 151.49 | 151.55 | 149.81 | 150.10 | 1,041,634 | -0.65(-0.43%) |
Jun 01, 2021 | 150.97 | 151.78 | 150.16 | 150.75 | 961,960 | +1.12(+0.75%) |
May 28, 2021 | 150.29 | 150.29 | 148.94 | 149.64 | 1,028,131 | +0.33(+0.22%) |
May 27, 2021 | 148.31 | 149.43 | 147.79 | 149.31 | 2,602,780 | +2.07(+1.41%) |
May 26, 2021 | 147.11 | 147.89 | 146.71 | 147.24 | 1,082,202 | +0.55(+0.38%) |
May 25, 2021 | 148.83 | 149.45 | 146.25 | 146.69 | 1,321,857 | -2.04(-1.37%) |
May 24, 2021 | 149.36 | 150.10 | 148.32 | 148.73 | 950,744 | -0.33(-0.22%) |
May 21, 2021 | 149.06 | 150.81 | 148.35 | 149.06 | 967,987 | +0.25(+0.17%) |
May 20, 2021 | 147.30 | 149.58 | 146.65 | 148.80 | 1,138,811 | +1.70(+1.15%) |
May 19, 2021 | 146.89 | 147.44 | 144.40 | 147.11 | 1,423,276 | -0.27(-0.18%) |
May 18, 2021 | 149.54 | 149.58 | 147.29 | 147.38 | 1,470,116 | -2.77(-1.85%) |
May 17, 2021 | 149.32 | 150.56 | 148.94 | 150.15 | 1,001,030 | -0.24(-0.16%) |
May 14, 2021 | 147.82 | 150.72 | 147.50 | 150.40 | 1,068,568 | +2.58(+1.74%) |
May 13, 2021 | 143.18 | 148.74 | 143.12 | 147.82 | 1,403,889 | +3.76(+2.61%) |
May 12, 2021 | 147.72 | 147.73 | 143.99 | 144.06 | 1,433,451 | -2.75(-1.88%) |
May 11, 2021 | 151.70 | 151.71 | 146.47 | 146.82 | 1,259,482 | -4.67(-3.08%) |
May 10, 2021 | 151.41 | 152.46 | 150.94 | 151.48 | 1,296,042 | +0.81(+0.53%) |
May 07, 2021 | 148.32 | 150.95 | 148.18 | 150.68 | 1,128,448 | +0.29(+0.19%) |
May 06, 2021 | 149.92 | 150.71 | 149.13 | 150.39 | 1,075,372 | +1.13(+0.76%) |
May 05, 2021 | 148.16 | 149.62 | 146.40 | 149.25 | 1,551,012 | +0.71(+0.48%) |
May 04, 2021 | 146.53 | 148.69 | 146.14 | 148.54 | 1,483,394 | +1.82(+1.24%) |
May 03, 2021 | 146.27 | 148.12 | 145.90 | 146.72 | 1,167,859 | +1.81(+1.25%) |
Apr 30, 2021 | 145.73 | 146.73 | 144.20 | 144.91 | 1,016,342 | -0.98(-0.67%) |
Apr 29, 2021 | 145.01 | 146.00 | 144.60 | 145.89 | 935,952 | +1.79(+1.24%) |
Apr 28, 2021 | 145.92 | 146.07 | 143.22 | 144.10 | 1,246,009 | -1.32(-0.91%) |
Apr 27, 2021 | 145.90 | 146.58 | 144.82 | 145.42 | 1,429,509 | -0.50(-0.34%) |
Apr 26, 2021 | 147.89 | 148.15 | 145.64 | 145.92 | 1,102,701 | -1.98(-1.34%) |
Apr 23, 2021 | 146.68 | 148.36 | 146.18 | 147.89 | 1,152,097 | +1.85(+1.26%) |
Apr 22, 2021 | 146.84 | 147.41 | 144.59 | 146.05 | 1,543,289 | -1.41(-0.96%) |
Apr 21, 2021 | 146.43 | 147.82 | 146.20 | 147.46 | 917,445 | +1.55(+1.06%) |
Apr 20, 2021 | 145.17 | 147.48 | 144.15 | 145.92 | 1,964,703 | +1.27(+0.87%) |
Apr 19, 2021 | 146.71 | 148.00 | 143.89 | 144.65 | 1,198,619 | -1.47(-1.01%) |
Apr 16, 2021 | 144.92 | 146.60 | 144.92 | 146.12 | 1,403,861 | +1.49(+1.03%) |
Apr 15, 2021 | 145.73 | 146.14 | 144.09 | 144.63 | 1,260,795 | -1.00(-0.69%) |
Apr 14, 2021 | 142.82 | 146.50 | 142.42 | 145.64 | 1,975,187 | +3.02(+2.12%) |
Apr 13, 2021 | 141.68 | 142.80 | 141.05 | 142.62 | 2,039,704 | +0.35(+0.24%) |
Apr 12, 2021 | 142.32 | 142.63 | 141.74 | 142.27 | 1,315,067 | +0.18(+0.13%) |
Apr 09, 2021 | 141.97 | 142.94 | 141.45 | 142.09 | 1,470,244 | +1.21(+0.86%) |
Apr 08, 2021 | 141.29 | 141.60 | 140.11 | 140.88 | 1,857,726 | -1.81(-1.27%) |
Apr 07, 2021 | 142.22 | 142.84 | 141.49 | 142.69 | 1,808,160 | +0.51(+0.36%) |
Apr 06, 2021 | 142.45 | 144.24 | 141.91 | 142.19 | 1,439,952 | -0.26(-0.18%) |
Apr 05, 2021 | 142.66 | 142.82 | 141.11 | 142.45 | 1,345,452 | +1.32(+0.94%) |
Apr 01, 2021 | 140.78 | 141.77 | 140.04 | 141.13 | 1,792,874 | +0.21(+0.15%) |
Mar 31, 2021 | 144.32 | 144.42 | 140.78 | 140.92 | 1,819,865 | -3.40(-2.36%) |
Mar 30, 2021 | 144.83 | 145.45 | 143.64 | 144.32 | 986,113 | +0.17(+0.12%) |
Mar 29, 2021 | 142.24 | 144.76 | 141.27 | 144.16 | 1,487,442 | +0.20(+0.14%) |
Mar 26, 2021 | 144.01 | 144.16 | 141.95 | 143.96 | 1,198,415 | +0.81(+0.56%) |
Mar 25, 2021 | 140.44 | 143.49 | 138.60 | 143.15 | 1,496,582 | +3.28(+2.34%) |
Mar 24, 2021 | 138.38 | 141.55 | 138.17 | 139.87 | 2,130,208 | +2.14(+1.55%) |
Mar 23, 2021 | 138.35 | 140.00 | 137.54 | 137.74 | 1,725,208 | -0.55(-0.40%) |
Mar 22, 2021 | 139.75 | 140.10 | 137.51 | 138.29 | 1,473,940 | -1.60(-1.15%) |
Mar 19, 2021 | 146.40 | 146.40 | 139.50 | 139.89 | 4,374,874 | -7.06(-4.80%) |
Mar 18, 2021 | 149.73 | 151.03 | 146.50 | 146.95 | 2,456,046 | -1.02(-0.69%) |
Mar 17, 2021 | 147.25 | 148.21 | 145.74 | 147.97 | 1,487,584 | +1.36(+0.93%) |
Mar 16, 2021 | 146.99 | 146.99 | 144.68 | 146.61 | 1,119,619 | -0.82(-0.55%) |
Mar 15, 2021 | 146.14 | 147.57 | 145.79 | 147.43 | 932,443 | +0.07(+0.04%) |
Mar 12, 2021 | 147.15 | 149.01 | 146.14 | 147.36 | 1,401,620 | +2.04(+1.41%) |
Mar 11, 2021 | 144.18 | 145.58 | 142.58 | 145.32 | 2,246,818 | -0.27(-0.19%) |
Mar 10, 2021 | 143.82 | 146.57 | 143.41 | 145.59 | 1,591,949 | +1.46(+1.01%) |
Mar 09, 2021 | 144.69 | 146.13 | 143.15 | 144.13 | 1,515,575 | -1.01(-0.70%) |
Mar 08, 2021 | 142.58 | 146.54 | 142.08 | 145.14 | 1,475,294 | +3.16(+2.22%) |
Mar 05, 2021 | 140.20 | 142.78 | 139.05 | 141.98 | 1,565,234 | +3.11(+2.24%) |
Mar 04, 2021 | 140.36 | 141.66 | 137.51 | 138.87 | 1,187,304 | -1.58(-1.12%) |
Mar 03, 2021 | 138.95 | 141.78 | 138.58 | 140.44 | 1,315,893 | +1.48(+1.07%) |
Mar 02, 2021 | 139.63 | 140.64 | 138.87 | 138.96 | 1,310,677 | -1.18(-0.84%) |
Mar 01, 2021 | 136.99 | 140.72 | 136.99 | 140.14 | 1,270,478 | +4.56(+3.36%) |
Feb 26, 2021 | 138.00 | 138.08 | 135.28 | 135.59 | 1,640,888 | -2.33(-1.69%) |
Feb 25, 2021 | 141.00 | 141.16 | 137.80 | 137.92 | 1,350,820 | -2.76(-1.96%) |
Feb 24, 2021 | 138.56 | 140.94 | 138.56 | 140.68 | 1,592,851 | +1.52(+1.09%) |
Feb 23, 2021 | 138.58 | 139.74 | 137.17 | 139.16 | 1,018,628 | +1.36(+0.99%) |
Feb 22, 2021 | 135.90 | 137.92 | 135.02 | 137.80 | 1,334,850 | +1.83(+1.34%) |
Feb 19, 2021 | 138.05 | 138.08 | 135.81 | 135.97 | 1,206,816 | -1.66(-1.20%) |
Feb 18, 2021 | 138.21 | 138.30 | 136.39 | 137.63 | 985,376 | -0.71(-0.51%) |
Feb 17, 2021 | 136.90 | 138.68 | 136.76 | 138.34 | 991,843 | +0.96(+0.70%) |
Feb 16, 2021 | 136.71 | 137.84 | 135.75 | 137.38 | 1,204,094 | +1.36(+1.00%) |
Feb 12, 2021 | 135.90 | 137.12 | 134.97 | 136.02 | 1,408,882 | -0.35(-0.26%) |
Feb 11, 2021 | 136.05 | 137.15 | 135.66 | 136.37 | 952,154 | +0.38(+0.28%) |
Feb 10, 2021 | 137.18 | 137.63 | 135.43 | 135.99 | 1,640,393 | -1.15(-0.84%) |
Feb 09, 2021 | 136.18 | 137.14 | 135.75 | 137.13 | 853,669 | +0.89(+0.66%) |
Feb 08, 2021 | 134.73 | 136.28 | 134.05 | 136.24 | 811,426 | +1.27(+0.94%) |
Feb 05, 2021 | 134.81 | 136.50 | 133.79 | 134.97 | 1,001,853 | +0.85(+0.63%) |
Feb 04, 2021 | 129.75 | 134.36 | 129.34 | 134.12 | 2,898,922 | +4.91(+3.80%) |
Feb 03, 2021 | 129.91 | 130.79 | 128.62 | 129.21 | 1,162,620 | -1.09(-0.84%) |
Feb 02, 2021 | 129.68 | 131.10 | 128.83 | 130.30 | 1,506,296 | +1.51(+1.17%) |
Feb 01, 2021 | 127.74 | 129.06 | 126.63 | 128.79 | 1,322,265 | +1.78(+1.40%) |
Jan 29, 2021 | 128.88 | 129.50 | 126.61 | 127.01 | 2,443,572 | -3.45(-2.64%) |
Jan 28, 2021 | 130.72 | 131.75 | 129.63 | 130.46 | 1,803,590 | +0.47(+0.36%) |
Jan 27, 2021 | 132.21 | 134.11 | 129.81 | 130.00 | 1,757,325 | -3.92(-2.93%) |
Jan 26, 2021 | 136.81 | 137.51 | 133.90 | 133.92 | 1,370,642 | -2.47(-1.81%) |
Jan 25, 2021 | 134.66 | 136.57 | 133.50 | 136.39 | 1,378,770 | +0.49(+0.36%) |
Jan 22, 2021 | 136.84 | 137.88 | 134.61 | 135.90 | 1,328,399 | -2.68(-1.94%) |
Jan 21, 2021 | 138.04 | 141.91 | 137.08 | 138.59 | 3,042,540 | +3.45(+2.55%) |
Jan 20, 2021 | 133.52 | 135.63 | 132.94 | 135.14 | 2,070,562 | +1.41(+1.05%) |
Jan 19, 2021 | 133.84 | 134.46 | 132.36 | 133.73 | 1,734,554 | +0.25(+0.19%) |
Jan 15, 2021 | 132.18 | 134.30 | 131.46 | 133.48 | 2,055,859 | +0.86(+0.65%) |
Jan 14, 2021 | 132.73 | 133.38 | 131.50 | 132.62 | 1,740,432 | +0.06(+0.05%) |
Jan 13, 2021 | 130.47 | 133.02 | 130.09 | 132.56 | 1,512,243 | +1.70(+1.30%) |
Jan 12, 2021 | 128.16 | 131.12 | 128.01 | 130.85 | 890,733 | +2.79(+2.18%) |
Jan 11, 2021 | 129.23 | 129.86 | 127.87 | 128.07 | 1,091,559 | -2.07(-1.59%) |
Jan 08, 2021 | 129.73 | 130.25 | 128.50 | 130.14 | 1,067,956 | +0.54(+0.42%) |
Jan 07, 2021 | 130.01 | 130.20 | 128.34 | 129.60 | 1,350,104 | -0.03(-0.02%) |
Jan 06, 2021 | 126.86 | 129.66 | 126.23 | 129.62 | 1,371,998 | +4.26(+3.40%) |
Jan 05, 2021 | 126.47 | 127.15 | 124.05 | 125.36 | 1,006,248 | -1.04(-0.83%) |
Jan 04, 2021 | 131.05 | 131.08 | 125.17 | 126.41 | 1,673,778 | -4.40(-3.36%) |
Dec 31, 2020 | 130.81 | 130.81 | 130.81 | 1,345,465 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.48 | 130.37 | 129.39 | 129.60 | 1,345,465 | +0.68(+0.53%) |
Dec 29, 2020 | 130.07 | 130.14 | 128.62 | 128.93 | 921,827 | -0.78(-0.60%) |
Dec 28, 2020 | 129.37 | 130.35 | 129.04 | 129.71 | 1,180,701 | +0.65(+0.51%) |
Dec 24, 2020 | 128.65 | 129.19 | 127.52 | 129.06 | 447,163 | +0.50(+0.39%) |
Dec 23, 2020 | 127.94 | 129.11 | 127.58 | 128.55 | 2,040,530 | +1.37(+1.08%) |
Dec 22, 2020 | 128.17 | 128.50 | 126.98 | 127.18 | 1,273,363 | -1.56(-1.21%) |
Dec 21, 2020 | 129.67 | 129.67 | 126.98 | 128.74 | 1,473,564 | -0.66(-0.51%) |
Dec 18, 2020 | 129.15 | 130.26 | 128.13 | 129.40 | 3,591,797 | +0.77(+0.60%) |
Dec 17, 2020 | 128.37 | 129.37 | 128.37 | 128.63 | 1,533,292 | +0.55(+0.43%) |
Dec 16, 2020 | 128.35 | 128.57 | 126.94 | 128.08 | 1,344,916 | +0.17(+0.13%) |
Dec 15, 2020 | 125.53 | 127.97 | 125.17 | 127.91 | 1,046,900 | +3.05(+2.44%) |
Dec 14, 2020 | 126.91 | 127.46 | 124.56 | 124.86 | 1,442,800 | -0.89(-0.71%) |
Dec 11, 2020 | 125.62 | 127.34 | 124.55 | 125.76 | 1,366,494 | -1.64(-1.29%) |
Dec 10, 2020 | 125.32 | 128.17 | 125.24 | 127.40 | 1,451,660 | +1.68(+1.33%) |
Dec 09, 2020 | 125.71 | 126.56 | 125.23 | 125.72 | 1,717,033 | +0.47(+0.37%) |
Dec 08, 2020 | 123.22 | 125.75 | 122.93 | 125.25 | 1,202,243 | +1.26(+1.02%) |
Dec 07, 2020 | 124.66 | 125.06 | 123.56 | 123.99 | 1,048,157 | -2.09(-1.66%) |
Dec 04, 2020 | 125.51 | 126.11 | 124.28 | 126.09 | 1,009,268 | +0.99(+0.79%) |
Dec 03, 2020 | 123.86 | 125.59 | 122.63 | 125.10 | 1,059,161 | +0.97(+0.78%) |
Dec 02, 2020 | 122.77 | 124.35 | 122.62 | 124.12 | 1,024,123 | +0.58(+0.47%) |
Dec 01, 2020 | 122.71 | 124.31 | 122.22 | 123.54 | 1,315,619 | +3.48(+2.90%) |
Nov 30, 2020 | 123.31 | 124.09 | 119.98 | 120.06 | 2,898,584 | -4.44(-3.56%) |
Nov 27, 2020 | 125.64 | 125.64 | 123.67 | 124.49 | 580,874 | -1.46(-1.16%) |
Nov 25, 2020 | 125.53 | 126.40 | 124.11 | 125.96 | 1,065,422 | -0.34(-0.27%) |
Nov 24, 2020 | 126.68 | 126.81 | 124.79 | 126.30 | 2,266,174 | +1.63(+1.31%) |
Nov 23, 2020 | 125.53 | 125.53 | 123.74 | 124.67 | 991,338 | +0.07(+0.06%) |
Nov 20, 2020 | 123.11 | 124.83 | 122.86 | 124.60 | 1,427,943 | +0.63(+0.51%) |
Nov 19, 2020 | 123.27 | 124.25 | 121.73 | 123.97 | 1,207,961 | -0.46(-0.37%) |
Nov 18, 2020 | 125.42 | 127.12 | 124.33 | 124.43 | 1,439,677 | -0.62(-0.50%) |
Nov 17, 2020 | 126.01 | 126.11 | 124.16 | 125.05 | 1,315,306 | -1.16(-0.92%) |
Nov 16, 2020 | 127.61 | 128.70 | 124.99 | 126.21 | 1,256,414 | +1.54(+1.23%) |
Nov 13, 2020 | 123.87 | 125.10 | 122.82 | 124.67 | 1,225,679 | +2.06(+1.68%) |
Nov 12, 2020 | 124.07 | 124.07 | 121.48 | 122.61 | 1,392,512 | -2.37(-1.90%) |
Nov 11, 2020 | 126.02 | 126.49 | 123.95 | 124.97 | 1,043,506 | -1.30(-1.03%) |
Nov 10, 2020 | 125.27 | 126.70 | 124.18 | 126.27 | 1,717,653 | +1.93(+1.55%) |
Nov 09, 2020 | 128.12 | 128.23 | 124.21 | 124.35 | 2,951,291 | +6.74(+5.73%) |
Nov 06, 2020 | 118.38 | 119.53 | 117.21 | 117.60 | 1,127,516 | -0.47(-0.40%) |
Nov 05, 2020 | 114.85 | 119.04 | 114.49 | 118.08 | 1,471,028 | +3.80(+3.33%) |
Nov 04, 2020 | 113.62 | 117.71 | 113.45 | 114.27 | 2,617,068 | -2.72(-2.33%) |
Nov 03, 2020 | 116.22 | 118.08 | 115.85 | 116.99 | 1,667,804 | +2.24(+1.95%) |