Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.50 | 162.79 | 160.35 | 160.48 | 910,512 | -1.20(-0.74%) |
Sep 29, 2021 | 160.03 | 163.29 | 159.37 | 161.68 | 726,471 | +2.00(+1.25%) |
Sep 28, 2021 | 161.50 | 161.58 | 159.47 | 159.67 | 763,671 | -2.39(-1.48%) |
Sep 27, 2021 | 165.47 | 165.91 | 161.91 | 162.07 | 971,723 | -5.77(-3.44%) |
Sep 24, 2021 | 168.83 | 169.89 | 167.09 | 167.84 | 495,484 | -0.99(-0.59%) |
Sep 23, 2021 | 168.63 | 170.52 | 168.24 | 168.83 | 701,350 | +0.10(+0.06%) |
Sep 22, 2021 | 169.94 | 170.39 | 167.39 | 168.72 | 653,000 | -0.70(-0.41%) |
Sep 21, 2021 | 170.39 | 171.97 | 169.30 | 169.42 | 636,909 | -0.75(-0.44%) |
Sep 20, 2021 | 168.29 | 171.60 | 167.13 | 170.17 | 679,638 | +1.15(+0.68%) |
Sep 17, 2021 | 170.59 | 172.22 | 168.55 | 169.03 | 2,066,644 | -3.47(-2.01%) |
Sep 16, 2021 | 174.91 | 175.59 | 171.96 | 172.50 | 762,608 | -1.85(-1.06%) |
Sep 15, 2021 | 175.40 | 176.13 | 173.64 | 174.35 | 777,404 | -1.17(-0.67%) |
Sep 14, 2021 | 174.74 | 175.78 | 173.88 | 175.52 | 509,180 | +1.65(+0.95%) |
Sep 13, 2021 | 176.62 | 177.09 | 173.21 | 173.87 | 727,107 | -1.57(-0.89%) |
Sep 10, 2021 | 178.73 | 178.73 | 175.35 | 175.43 | 547,612 | -2.61(-1.47%) |
Sep 09, 2021 | 178.25 | 179.32 | 177.09 | 178.04 | 1,040,579 | -1.15(-0.64%) |
Sep 08, 2021 | 174.69 | 179.76 | 174.22 | 179.19 | 621,468 | +4.51(+2.58%) |
Sep 07, 2021 | 175.86 | 176.38 | 173.63 | 174.68 | 641,197 | -1.09(-0.62%) |
Sep 03, 2021 | 176.68 | 177.55 | 175.23 | 175.78 | 491,151 | -1.61(-0.91%) |
Sep 02, 2021 | 175.63 | 177.46 | 175.16 | 177.39 | 484,586 | +2.30(+1.31%) |
Sep 01, 2021 | 171.53 | 175.80 | 171.53 | 175.09 | 791,828 | +2.07(+1.20%) |
Aug 31, 2021 | 173.34 | 174.41 | 172.60 | 173.02 | 967,019 | -0.31(-0.18%) |
Aug 30, 2021 | 172.00 | 174.03 | 171.64 | 173.34 | 547,890 | +2.16(+1.26%) |
Aug 27, 2021 | 172.41 | 173.09 | 170.90 | 171.18 | 788,625 | -0.86(-0.50%) |
Aug 26, 2021 | 171.37 | 172.47 | 170.66 | 172.04 | 548,541 | +0.32(+0.19%) |
Aug 25, 2021 | 171.46 | 172.24 | 170.47 | 171.72 | 529,213 | +0.27(+0.16%) |
Aug 24, 2021 | 172.54 | 172.74 | 169.94 | 171.46 | 785,607 | -1.52(-0.88%) |
Aug 23, 2021 | 174.78 | 175.86 | 172.16 | 172.97 | 1,046,495 | -1.80(-1.03%) |
Aug 20, 2021 | 172.26 | 175.29 | 171.36 | 174.78 | 702,199 | +2.21(+1.28%) |
Aug 19, 2021 | 171.13 | 173.18 | 170.34 | 172.57 | 578,359 | +1.79(+1.05%) |
Aug 18, 2021 | 172.01 | 172.14 | 169.92 | 170.77 | 614,178 | -1.43(-0.83%) |
Aug 17, 2021 | 172.15 | 172.41 | 170.45 | 172.21 | 610,233 | -0.10(-0.06%) |
Aug 16, 2021 | 169.93 | 172.55 | 169.69 | 172.31 | 656,346 | +2.45(+1.44%) |
Aug 13, 2021 | 168.68 | 170.02 | 167.90 | 169.86 | 684,517 | +1.40(+0.83%) |
Aug 12, 2021 | 166.80 | 168.93 | 166.43 | 168.47 | 831,094 | +1.79(+1.08%) |
Aug 11, 2021 | 167.53 | 168.09 | 165.69 | 166.67 | 767,725 | -0.43(-0.26%) |
Aug 10, 2021 | 168.23 | 168.34 | 166.62 | 167.10 | 657,265 | -1.05(-0.63%) |
Aug 09, 2021 | 169.08 | 169.48 | 166.61 | 168.15 | 1,038,161 | +0.26(+0.15%) |
Aug 06, 2021 | 170.24 | 170.70 | 167.81 | 167.89 | 1,057,609 | -2.10(-1.24%) |
Aug 05, 2021 | 167.47 | 170.38 | 166.52 | 169.99 | 555,114 | +3.03(+1.81%) |
Aug 04, 2021 | 162.87 | 167.61 | 162.79 | 166.97 | 1,146,597 | +1.11(+0.67%) |
Aug 03, 2021 | 163.92 | 167.31 | 162.83 | 165.86 | 964,740 | +2.89(+1.77%) |
Aug 02, 2021 | 160.82 | 162.99 | 160.68 | 162.97 | 657,201 | +2.03(+1.26%) |
Jul 30, 2021 | 161.38 | 162.83 | 160.79 | 160.95 | 667,176 | -0.59(-0.36%) |
Jul 29, 2021 | 161.33 | 162.08 | 160.52 | 161.53 | 429,236 | +0.36(+0.22%) |
Jul 28, 2021 | 160.99 | 161.66 | 159.52 | 161.18 | 512,416 | +0.14(+0.09%) |
Jul 27, 2021 | 157.42 | 161.54 | 156.64 | 161.03 | 617,483 | +3.80(+2.42%) |
Jul 26, 2021 | 157.53 | 158.04 | 156.08 | 157.23 | 587,957 | -1.03(-0.65%) |
Jul 23, 2021 | 155.90 | 158.35 | 155.65 | 158.26 | 637,417 | +2.70(+1.73%) |
Jul 22, 2021 | 154.78 | 155.97 | 154.38 | 155.56 | 566,443 | +0.88(+0.57%) |
Jul 21, 2021 | 157.46 | 157.46 | 153.96 | 154.69 | 792,148 | -3.04(-1.93%) |
Jul 20, 2021 | 158.92 | 160.32 | 156.78 | 157.72 | 1,009,420 | -0.62(-0.39%) |
Jul 19, 2021 | 158.35 | 159.85 | 155.91 | 158.35 | 812,289 | -0.90(-0.56%) |
Jul 16, 2021 | 157.57 | 160.63 | 157.25 | 159.25 | 665,701 | +2.08(+1.32%) |
Jul 15, 2021 | 153.65 | 157.53 | 153.48 | 157.16 | 662,686 | +2.72(+1.76%) |
Jul 14, 2021 | 153.47 | 155.25 | 152.58 | 154.45 | 384,541 | +0.94(+0.61%) |
Jul 13, 2021 | 154.07 | 155.07 | 152.91 | 153.51 | 500,919 | -0.69(-0.45%) |
Jul 12, 2021 | 153.51 | 154.43 | 152.86 | 154.20 | 438,121 | +0.66(+0.43%) |
Jul 09, 2021 | 152.94 | 153.74 | 151.82 | 153.54 | 549,437 | +0.66(+0.43%) |
Jul 08, 2021 | 153.81 | 155.16 | 152.39 | 152.88 | 602,361 | -1.70(-1.10%) |
Jul 07, 2021 | 151.38 | 154.78 | 150.78 | 154.58 | 921,044 | +3.31(+2.19%) |
Jul 06, 2021 | 149.30 | 151.36 | 148.13 | 151.27 | 804,684 | +2.84(+1.91%) |
Jul 02, 2021 | 147.53 | 148.49 | 147.12 | 148.43 | 420,345 | +1.24(+0.84%) |
Jul 01, 2021 | 145.91 | 147.50 | 145.19 | 147.19 | 525,471 | +1.36(+0.93%) |
Jun 30, 2021 | 147.37 | 148.10 | 145.07 | 145.83 | 663,396 | -1.28(-0.87%) |
Jun 29, 2021 | 148.01 | 149.73 | 147.04 | 147.11 | 692,615 | -1.75(-1.18%) |
Jun 28, 2021 | 147.23 | 150.29 | 147.23 | 148.86 | 785,202 | +1.99(+1.35%) |
Jun 25, 2021 | 146.43 | 147.01 | 145.13 | 146.87 | 1,100,586 | +0.44(+0.30%) |
Jun 24, 2021 | 149.01 | 149.06 | 145.39 | 146.43 | 916,850 | -1.52(-1.03%) |
Jun 23, 2021 | 151.22 | 151.38 | 147.55 | 147.95 | 903,815 | -3.15(-2.09%) |
Jun 22, 2021 | 153.09 | 153.81 | 151.04 | 151.10 | 614,941 | -1.51(-0.99%) |
Jun 21, 2021 | 149.42 | 152.93 | 147.94 | 152.61 | 854,833 | +3.56(+2.39%) |
Jun 18, 2021 | 152.43 | 153.09 | 148.89 | 149.06 | 1,840,229 | -4.41(-2.87%) |
Jun 17, 2021 | 149.61 | 153.68 | 149.37 | 153.46 | 654,939 | +3.53(+2.35%) |
Jun 16, 2021 | 153.81 | 154.22 | 149.83 | 149.94 | 840,771 | -3.14(-2.05%) |
Jun 15, 2021 | 151.86 | 153.77 | 151.40 | 153.08 | 677,121 | +1.24(+0.82%) |
Jun 14, 2021 | 151.88 | 152.80 | 149.92 | 151.84 | 777,232 | +0.11(+0.08%) |
Jun 11, 2021 | 151.19 | 151.80 | 150.68 | 151.72 | 787,933 | +0.60(+0.39%) |
Jun 10, 2021 | 149.27 | 151.38 | 148.74 | 151.13 | 572,574 | +2.02(+1.35%) |
Jun 09, 2021 | 148.90 | 149.86 | 148.16 | 149.11 | 682,953 | +0.75(+0.50%) |
Jun 08, 2021 | 149.30 | 149.49 | 147.63 | 148.37 | 507,135 | -0.62(-0.42%) |
Jun 07, 2021 | 148.12 | 149.16 | 147.82 | 148.99 | 515,313 | +0.98(+0.66%) |
Jun 04, 2021 | 147.80 | 148.73 | 147.61 | 148.00 | 426,144 | +0.37(+0.25%) |
Jun 03, 2021 | 145.72 | 148.24 | 145.72 | 147.64 | 761,825 | +0.58(+0.39%) |
Jun 02, 2021 | 145.92 | 147.72 | 145.49 | 147.06 | 532,777 | +1.11(+0.76%) |
Jun 01, 2021 | 147.49 | 147.75 | 145.83 | 145.95 | 654,608 | -0.72(-0.49%) |
May 28, 2021 | 146.34 | 147.55 | 145.60 | 146.67 | 594,221 | +1.51(+1.04%) |
May 27, 2021 | 147.60 | 147.65 | 144.85 | 145.16 | 1,088,051 | -1.47(-1.00%) |
May 26, 2021 | 146.93 | 147.39 | 145.67 | 146.62 | 512,750 | +0.05(+0.03%) |
May 25, 2021 | 146.50 | 147.34 | 145.32 | 146.58 | 614,628 | +0.07(+0.05%) |
May 24, 2021 | 147.22 | 148.06 | 146.41 | 146.50 | 475,699 | -0.26(-0.18%) |
May 21, 2021 | 146.33 | 147.93 | 145.86 | 146.77 | 1,696,669 | +0.66(+0.45%) |
May 20, 2021 | 143.95 | 146.57 | 143.95 | 146.10 | 743,444 | +2.22(+1.55%) |
May 19, 2021 | 142.46 | 143.93 | 142.03 | 143.88 | 640,137 | +0.93(+0.65%) |
May 18, 2021 | 142.77 | 143.76 | 141.78 | 142.95 | 544,830 | +0.23(+0.16%) |
May 17, 2021 | 144.43 | 145.54 | 142.68 | 142.73 | 571,129 | -1.87(-1.30%) |
May 14, 2021 | 143.97 | 145.56 | 143.81 | 144.60 | 878,123 | +0.78(+0.55%) |
May 13, 2021 | 141.54 | 144.44 | 141.26 | 143.81 | 592,593 | +2.28(+1.61%) |
May 12, 2021 | 144.57 | 144.74 | 141.12 | 141.53 | 884,786 | -3.89(-2.67%) |
May 11, 2021 | 147.41 | 147.41 | 144.35 | 145.42 | 705,628 | -2.18(-1.47%) |
May 10, 2021 | 144.11 | 148.12 | 143.94 | 147.60 | 2,122,592 | +3.63(+2.52%) |
May 07, 2021 | 144.38 | 146.85 | 143.82 | 143.97 | 844,553 | -0.41(-0.28%) |
May 06, 2021 | 144.11 | 145.26 | 143.38 | 144.38 | 797,177 | +0.13(+0.09%) |
May 05, 2021 | 144.37 | 146.22 | 142.47 | 144.25 | 757,774 | -2.10(-1.44%) |
May 04, 2021 | 145.62 | 147.70 | 144.48 | 146.35 | 1,014,699 | -0.20(-0.14%) |
May 03, 2021 | 147.17 | 147.78 | 145.83 | 146.54 | 634,505 | -0.46(-0.31%) |
Apr 30, 2021 | 145.76 | 147.03 | 145.25 | 147.01 | 1,073,948 | +1.46(+1.00%) |
Apr 29, 2021 | 145.60 | 147.67 | 145.14 | 145.55 | 798,570 | +0.09(+0.06%) |
Apr 28, 2021 | 146.35 | 146.53 | 144.69 | 145.45 | 741,975 | -0.72(-0.49%) |
Apr 27, 2021 | 148.84 | 148.98 | 145.65 | 146.17 | 1,456,978 | -2.46(-1.66%) |
Apr 26, 2021 | 150.29 | 150.48 | 147.43 | 148.63 | 995,847 | -1.56(-1.04%) |
Apr 23, 2021 | 152.20 | 152.53 | 150.12 | 150.18 | 1,109,070 | -1.95(-1.28%) |
Apr 22, 2021 | 151.73 | 153.03 | 151.23 | 152.13 | 693,717 | +0.41(+0.27%) |
Apr 21, 2021 | 152.94 | 153.14 | 150.62 | 151.73 | 661,268 | -0.29(-0.19%) |
Apr 20, 2021 | 149.84 | 153.05 | 149.71 | 152.02 | 902,070 | +2.44(+1.63%) |
Apr 19, 2021 | 151.01 | 151.31 | 148.88 | 149.58 | 886,172 | -1.32(-0.87%) |
Apr 16, 2021 | 150.79 | 151.09 | 149.67 | 150.90 | 1,423,901 | +0.91(+0.60%) |
Apr 15, 2021 | 148.10 | 150.13 | 148.10 | 149.99 | 1,134,528 | +1.91(+1.29%) |
Apr 14, 2021 | 145.80 | 148.14 | 145.08 | 148.08 | 985,857 | +1.62(+1.11%) |
Apr 13, 2021 | 142.62 | 146.86 | 142.57 | 146.46 | 783,840 | +2.98(+2.08%) |
Apr 12, 2021 | 142.92 | 144.56 | 142.64 | 143.48 | 787,477 | +0.54(+0.38%) |
Apr 09, 2021 | 143.30 | 143.86 | 142.27 | 142.94 | 646,851 | -0.01(-0.01%) |
Apr 08, 2021 | 144.78 | 144.92 | 142.47 | 142.95 | 697,415 | -1.17(-0.81%) |
Apr 07, 2021 | 144.24 | 145.00 | 143.11 | 144.12 | 649,035 | +0.12(+0.09%) |
Apr 06, 2021 | 143.10 | 144.36 | 142.20 | 144.00 | 900,015 | +0.72(+0.51%) |
Apr 05, 2021 | 141.62 | 143.59 | 141.60 | 143.28 | 612,683 | +1.36(+0.96%) |
Apr 01, 2021 | 141.97 | 143.08 | 140.97 | 141.92 | 907,672 | +0.63(+0.45%) |
Mar 31, 2021 | 139.00 | 141.86 | 138.63 | 141.29 | 1,295,607 | +2.89(+2.09%) |
Mar 30, 2021 | 139.41 | 139.73 | 137.54 | 138.39 | 815,704 | -1.00(-0.72%) |
Mar 29, 2021 | 137.89 | 140.22 | 137.27 | 139.39 | 998,021 | +1.50(+1.09%) |
Mar 26, 2021 | 136.70 | 138.03 | 134.18 | 137.89 | 1,234,599 | +1.05(+0.77%) |
Mar 25, 2021 | 136.72 | 138.79 | 136.27 | 136.85 | 1,285,181 | +0.28(+0.21%) |
Mar 24, 2021 | 134.78 | 137.16 | 134.09 | 136.56 | 1,333,547 | +0.72(+0.53%) |
Mar 23, 2021 | 132.12 | 136.19 | 131.70 | 135.85 | 1,096,617 | +3.86(+2.93%) |
Mar 22, 2021 | 130.86 | 132.04 | 130.30 | 131.99 | 1,090,104 | +1.59(+1.22%) |
Mar 19, 2021 | 131.03 | 131.50 | 129.02 | 130.39 | 2,351,841 | -0.60(-0.46%) |
Mar 18, 2021 | 130.70 | 131.48 | 129.49 | 131.00 | 1,273,738 | -0.36(-0.27%) |
Mar 17, 2021 | 132.34 | 132.77 | 130.74 | 131.35 | 1,283,179 | -1.68(-1.26%) |
Mar 16, 2021 | 132.43 | 134.45 | 132.41 | 133.03 | 1,206,050 | +0.80(+0.61%) |
Mar 15, 2021 | 131.47 | 132.91 | 130.74 | 132.23 | 1,375,492 | +1.11(+0.85%) |
Mar 12, 2021 | 129.95 | 131.50 | 128.60 | 131.12 | 1,092,517 | +1.97(+1.53%) |
Mar 11, 2021 | 129.60 | 130.44 | 128.23 | 129.15 | 1,862,934 | +0.62(+0.48%) |
Mar 10, 2021 | 129.69 | 129.72 | 127.81 | 128.53 | 2,297,307 | -0.42(-0.33%) |
Mar 09, 2021 | 127.73 | 129.54 | 126.77 | 128.95 | 2,648,147 | +2.79(+2.21%) |
Mar 08, 2021 | 128.84 | 129.95 | 126.02 | 126.16 | 1,546,285 | -2.02(-1.57%) |
Mar 05, 2021 | 126.71 | 128.66 | 124.75 | 128.18 | 1,825,318 | +0.98(+0.77%) |
Mar 04, 2021 | 127.24 | 130.76 | 124.92 | 127.20 | 3,297,059 | +2.68(+2.15%) |
Mar 03, 2021 | 130.88 | 131.42 | 123.47 | 124.52 | 2,280,758 | -7.08(-5.38%) |
Mar 02, 2021 | 135.35 | 136.13 | 131.27 | 131.60 | 1,605,283 | -4.12(-3.03%) |
Mar 01, 2021 | 135.91 | 137.39 | 135.23 | 135.72 | 1,260,676 | +2.01(+1.50%) |
Feb 26, 2021 | 137.71 | 138.87 | 133.62 | 133.71 | 2,107,786 | -3.54(-2.58%) |
Feb 25, 2021 | 141.05 | 141.24 | 136.68 | 137.25 | 1,436,188 | -4.05(-2.87%) |
Feb 24, 2021 | 144.19 | 144.50 | 141.19 | 141.31 | 1,277,593 | -3.03(-2.10%) |
Feb 23, 2021 | 143.26 | 144.91 | 141.96 | 144.33 | 1,043,892 | +1.26(+0.88%) |
Feb 22, 2021 | 146.24 | 147.58 | 142.13 | 143.07 | 1,264,323 | -4.57(-3.10%) |
Feb 19, 2021 | 151.14 | 151.40 | 147.45 | 147.64 | 786,705 | -3.29(-2.18%) |
Feb 18, 2021 | 151.16 | 151.95 | 150.48 | 150.93 | 1,227,950 | -0.59(-0.39%) |
Feb 17, 2021 | 151.86 | 152.64 | 150.84 | 151.52 | 799,954 | -0.74(-0.49%) |
Feb 16, 2021 | 152.29 | 153.84 | 150.96 | 152.26 | 860,296 | -0.11(-0.07%) |
Feb 12, 2021 | 154.39 | 156.31 | 151.05 | 152.38 | 585,413 | -2.96(-1.91%) |
Feb 11, 2021 | 155.64 | 156.14 | 154.31 | 155.34 | 497,134 | +0.02(+0.01%) |
Feb 10, 2021 | 155.50 | 155.64 | 154.19 | 155.32 | 499,987 | +1.29(+0.84%) |
Feb 09, 2021 | 153.11 | 154.24 | 152.28 | 154.03 | 604,436 | +1.15(+0.75%) |
Feb 08, 2021 | 155.45 | 155.71 | 151.83 | 152.88 | 728,573 | -2.63(-1.69%) |
Feb 05, 2021 | 154.70 | 156.00 | 153.38 | 155.51 | 508,164 | +1.45(+0.94%) |
Feb 04, 2021 | 153.88 | 155.47 | 153.11 | 154.06 | 638,144 | -0.08(-0.05%) |
Feb 03, 2021 | 152.97 | 154.84 | 152.05 | 154.14 | 826,644 | +0.74(+0.48%) |
Feb 02, 2021 | 152.12 | 155.99 | 151.67 | 153.40 | 816,114 | +1.69(+1.11%) |
Feb 01, 2021 | 150.87 | 153.63 | 149.95 | 151.71 | 738,589 | +2.35(+1.57%) |
Jan 29, 2021 | 149.01 | 151.04 | 146.56 | 149.36 | 1,186,584 | -0.72(-0.48%) |
Jan 28, 2021 | 147.50 | 152.74 | 147.28 | 150.08 | 881,219 | +2.88(+1.96%) |
Jan 27, 2021 | 148.58 | 149.25 | 145.96 | 147.20 | 1,025,282 | -2.43(-1.63%) |
Jan 26, 2021 | 150.51 | 151.05 | 149.00 | 149.63 | 1,124,705 | -1.78(-1.18%) |
Jan 25, 2021 | 151.11 | 153.62 | 150.19 | 151.42 | 988,179 | +0.28(+0.19%) |
Jan 22, 2021 | 150.69 | 151.89 | 149.36 | 151.13 | 717,699 | +0.01(+0.01%) |
Jan 21, 2021 | 153.19 | 154.03 | 150.18 | 151.12 | 836,116 | -2.35(-1.53%) |
Jan 20, 2021 | 149.55 | 153.91 | 148.95 | 153.47 | 1,118,871 | +3.88(+2.59%) |
Jan 19, 2021 | 151.06 | 151.14 | 148.12 | 149.59 | 929,524 | -0.42(-0.28%) |
Jan 15, 2021 | 147.99 | 150.56 | 147.46 | 150.02 | 1,007,718 | +1.62(+1.09%) |
Jan 14, 2021 | 149.83 | 149.98 | 147.72 | 148.40 | 758,434 | -1.59(-1.06%) |
Jan 13, 2021 | 147.09 | 151.41 | 146.74 | 149.99 | 956,333 | +3.25(+2.21%) |
Jan 12, 2021 | 147.26 | 149.44 | 145.05 | 146.74 | 1,201,773 | -0.38(-0.26%) |
Jan 11, 2021 | 146.86 | 147.98 | 144.89 | 147.12 | 864,833 | -0.32(-0.22%) |
Jan 08, 2021 | 142.85 | 147.81 | 142.30 | 147.44 | 1,455,735 | +4.56(+3.19%) |
Jan 07, 2021 | 144.54 | 145.20 | 142.57 | 142.89 | 906,605 | -0.22(-0.15%) |
Jan 06, 2021 | 142.56 | 144.39 | 141.41 | 143.10 | 1,284,227 | +1.19(+0.84%) |
Jan 05, 2021 | 141.36 | 142.31 | 139.85 | 141.91 | 923,719 | +0.80(+0.57%) |
Jan 04, 2021 | 144.20 | 144.45 | 139.59 | 141.11 | 1,468,069 | -3.03(-2.10%) |
Dec 31, 2020 | 144.15 | 144.15 | 144.15 | 385,220 | +2.67(+1.89%) | |
Dec 30, 2020 | 141.73 | 142.48 | 141.13 | 141.48 | 385,220 | -0.09(-0.07%) |
Dec 29, 2020 | 141.63 | 142.65 | 140.83 | 141.57 | 729,459 | +1.01(+0.72%) |
Dec 28, 2020 | 140.50 | 141.84 | 139.94 | 140.56 | 582,002 | +0.48(+0.34%) |
Dec 24, 2020 | 138.90 | 140.08 | 138.46 | 140.08 | 270,002 | +1.62(+1.17%) |
Dec 23, 2020 | 139.90 | 141.50 | 138.40 | 138.46 | 778,820 | -0.61(-0.44%) |
Dec 22, 2020 | 140.27 | 140.27 | 138.46 | 139.06 | 876,933 | -0.99(-0.70%) |
Dec 21, 2020 | 139.90 | 140.31 | 138.10 | 140.05 | 1,208,005 | -1.06(-0.75%) |
Dec 18, 2020 | 142.76 | 143.29 | 140.62 | 141.11 | 2,013,626 | -1.52(-1.07%) |
Dec 17, 2020 | 142.07 | 143.89 | 141.54 | 142.63 | 985,359 | +1.40(+0.99%) |
Dec 16, 2020 | 144.49 | 145.36 | 141.13 | 141.24 | 874,615 | -2.46(-1.71%) |
Dec 15, 2020 | 139.96 | 144.03 | 139.77 | 143.70 | 1,677,834 | +4.17(+2.99%) |
Dec 14, 2020 | 141.00 | 142.14 | 139.44 | 139.53 | 863,630 | +0.25(+0.18%) |
Dec 11, 2020 | 138.98 | 139.78 | 137.83 | 139.27 | 809,262 | +0.20(+0.14%) |
Dec 10, 2020 | 139.62 | 139.62 | 137.64 | 139.07 | 945,427 | -0.38(-0.27%) |
Dec 09, 2020 | 140.97 | 140.97 | 138.81 | 139.45 | 978,773 | -0.83(-0.59%) |
Dec 08, 2020 | 140.47 | 141.12 | 139.59 | 140.28 | 863,542 | -0.91(-0.65%) |
Dec 07, 2020 | 139.80 | 141.97 | 139.54 | 141.19 | 1,109,885 | +1.33(+0.95%) |
Dec 04, 2020 | 143.09 | 143.59 | 138.91 | 139.85 | 1,403,672 | -3.36(-2.35%) |
Dec 03, 2020 | 144.63 | 146.02 | 142.69 | 143.22 | 753,451 | -2.21(-1.52%) |
Dec 02, 2020 | 145.33 | 145.92 | 143.43 | 145.42 | 845,464 | +0.50(+0.34%) |
Dec 01, 2020 | 145.19 | 146.91 | 144.68 | 144.93 | 848,780 | +0.86(+0.60%) |
Nov 30, 2020 | 144.65 | 145.41 | 142.90 | 144.06 | 1,128,275 | -0.33(-0.23%) |
Nov 27, 2020 | 143.53 | 144.82 | 142.49 | 144.39 | 536,491 | +0.56(+0.39%) |
Nov 25, 2020 | 144.63 | 145.55 | 141.93 | 143.83 | 1,185,626 | -0.07(-0.05%) |
Nov 24, 2020 | 147.02 | 147.35 | 143.59 | 143.89 | 1,071,022 | -1.90(-1.30%) |
Nov 23, 2020 | 148.19 | 148.53 | 145.36 | 145.79 | 657,739 | -2.34(-1.58%) |
Nov 20, 2020 | 146.32 | 150.38 | 146.32 | 148.13 | 1,056,906 | +1.00(+0.68%) |
Nov 19, 2020 | 147.35 | 147.65 | 145.15 | 147.13 | 972,072 | +0.43(+0.29%) |
Nov 18, 2020 | 150.91 | 150.95 | 146.50 | 146.70 | 913,650 | -2.91(-1.95%) |
Nov 17, 2020 | 153.97 | 154.56 | 149.23 | 149.61 | 1,152,554 | -5.88(-3.78%) |
Nov 16, 2020 | 153.07 | 155.57 | 151.23 | 155.49 | 961,159 | +3.98(+2.63%) |
Nov 13, 2020 | 152.08 | 153.00 | 150.88 | 151.51 | 675,964 | -0.09(-0.06%) |
Nov 12, 2020 | 154.24 | 154.70 | 150.38 | 151.60 | 919,410 | -2.78(-1.80%) |
Nov 11, 2020 | 154.50 | 155.63 | 153.27 | 154.38 | 1,030,625 | +0.81(+0.53%) |
Nov 10, 2020 | 152.36 | 154.59 | 151.81 | 153.58 | 1,087,425 | +1.11(+0.73%) |
Nov 09, 2020 | 161.33 | 162.08 | 152.09 | 152.47 | 1,434,701 | +1.64(+1.09%) |
Nov 06, 2020 | 148.69 | 151.58 | 147.71 | 150.82 | 796,009 | +2.73(+1.85%) |
Nov 05, 2020 | 149.77 | 152.43 | 145.56 | 148.09 | 819,250 | +2.62(+1.80%) |
Nov 04, 2020 | 148.14 | 150.29 | 145.31 | 145.47 | 777,886 | -1.58(-1.08%) |
Nov 03, 2020 | 146.08 | 149.22 | 145.55 | 147.05 | 792,798 | +2.62(+1.81%) |
Nov 02, 2020 | 142.28 | 145.15 | 141.94 | 144.43 | 781,272 | +3.55(+2.52%) |
Oct 30, 2020 | 141.62 | 142.60 | 139.69 | 140.88 | 888,526 | -1.55(-1.08%) |
Oct 29, 2020 | 143.14 | 144.11 | 140.55 | 142.43 | 570,496 | -0.79(-0.55%) |
Oct 28, 2020 | 142.99 | 145.65 | 142.76 | 143.22 | 934,505 | -1.52(-1.05%) |
Oct 27, 2020 | 144.49 | 146.19 | 143.84 | 144.73 | 663,485 | +0.57(+0.40%) |
Oct 26, 2020 | 144.43 | 145.11 | 142.28 | 144.16 | 722,392 | -0.07(-0.05%) |
Oct 23, 2020 | 144.04 | 144.78 | 143.21 | 144.23 | 452,542 | +0.44(+0.31%) |
Oct 22, 2020 | 143.26 | 144.11 | 142.60 | 143.79 | 486,656 | +1.27(+0.89%) |
Oct 21, 2020 | 143.61 | 144.24 | 142.14 | 142.51 | 874,315 | -0.84(-0.59%) |
Oct 20, 2020 | 145.36 | 145.36 | 142.85 | 143.35 | 775,150 | -1.28(-0.89%) |
Oct 19, 2020 | 146.27 | 147.46 | 144.13 | 144.64 | 1,255,348 | -1.12(-0.77%) |
Oct 16, 2020 | 146.57 | 146.63 | 145.56 | 145.76 | 1,196,631 | -0.13(-0.09%) |
Oct 15, 2020 | 144.66 | 147.12 | 143.73 | 145.89 | 549,002 | +0.09(+0.06%) |
Oct 14, 2020 | 145.67 | 147.32 | 144.66 | 145.80 | 621,676 | -0.30(-0.21%) |
Oct 13, 2020 | 146.33 | 146.35 | 144.62 | 146.10 | 633,380 | -2.10(-1.42%) |
Oct 12, 2020 | 146.63 | 149.77 | 146.29 | 148.19 | 609,974 | +2.41(+1.65%) |
Oct 09, 2020 | 146.22 | 147.21 | 144.72 | 145.79 | 696,441 | -0.09(-0.06%) |
Oct 08, 2020 | 145.09 | 146.39 | 144.23 | 145.88 | 592,275 | +1.26(+0.87%) |
Oct 07, 2020 | 144.09 | 145.52 | 143.13 | 144.63 | 1,006,804 | +1.89(+1.32%) |
Oct 06, 2020 | 142.14 | 143.91 | 141.22 | 142.74 | 767,432 | +0.56(+0.39%) |
Oct 05, 2020 | 139.71 | 142.42 | 139.09 | 142.18 | 755,343 | +2.74(+1.97%) |
Oct 02, 2020 | 138.09 | 140.38 | 137.48 | 139.43 | 802,526 | +0.36(+0.26%) |