Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 147.32 | 148.11 | 143.98 | 144.00 | 1,156,212 | -2.72(-1.85%) |
Sep 29, 2021 | 144.81 | 147.42 | 144.26 | 146.72 | 904,470 | +1.32(+0.91%) |
Sep 28, 2021 | 148.12 | 148.84 | 145.11 | 145.40 | 1,004,205 | -2.65(-1.79%) |
Sep 27, 2021 | 149.38 | 149.82 | 147.94 | 148.05 | 1,167,836 | -0.16(-0.11%) |
Sep 24, 2021 | 147.75 | 148.52 | 147.29 | 148.22 | 880,020 | +0.42(+0.28%) |
Sep 23, 2021 | 147.37 | 149.07 | 147.27 | 147.80 | 867,582 | +1.55(+1.06%) |
Sep 22, 2021 | 145.98 | 147.38 | 145.20 | 146.24 | 1,520,920 | +1.34(+0.92%) |
Sep 21, 2021 | 145.12 | 146.09 | 143.69 | 144.91 | 1,280,155 | +0.29(+0.20%) |
Sep 20, 2021 | 145.13 | 145.95 | 142.65 | 144.62 | 2,066,952 | -3.44(-2.32%) |
Sep 17, 2021 | 148.34 | 149.52 | 147.45 | 148.05 | 2,802,632 | -0.36(-0.24%) |
Sep 16, 2021 | 149.26 | 149.69 | 147.31 | 148.41 | 1,307,169 | -0.86(-0.58%) |
Sep 15, 2021 | 148.52 | 149.50 | 147.50 | 149.28 | 1,479,211 | +1.17(+0.79%) |
Sep 14, 2021 | 150.80 | 150.92 | 147.68 | 148.11 | 1,252,748 | -2.42(-1.60%) |
Sep 13, 2021 | 148.71 | 150.62 | 147.84 | 150.53 | 1,293,428 | +2.41(+1.62%) |
Sep 10, 2021 | 150.37 | 150.53 | 148.08 | 148.12 | 973,454 | -1.52(-1.01%) |
Sep 09, 2021 | 149.68 | 151.21 | 149.10 | 149.64 | 1,226,415 | +0.09(+0.06%) |
Sep 08, 2021 | 148.28 | 150.57 | 147.86 | 149.54 | 1,410,346 | +0.89(+0.60%) |
Sep 07, 2021 | 149.74 | 150.22 | 147.57 | 148.66 | 1,095,645 | -1.29(-0.86%) |
Sep 03, 2021 | 150.00 | 150.68 | 149.22 | 149.95 | 741,855 | -0.75(-0.50%) |
Sep 02, 2021 | 150.46 | 150.82 | 149.08 | 150.70 | 1,004,804 | +0.65(+0.43%) |
Sep 01, 2021 | 150.19 | 150.94 | 149.04 | 150.05 | 1,203,507 | -0.41(-0.27%) |
Aug 31, 2021 | 149.65 | 151.48 | 149.51 | 150.46 | 1,665,174 | +0.26(+0.17%) |
Aug 30, 2021 | 152.37 | 152.37 | 150.19 | 150.20 | 489,007 | -2.50(-1.64%) |
Aug 27, 2021 | 150.88 | 152.87 | 150.88 | 152.70 | 645,370 | +2.00(+1.33%) |
Aug 26, 2021 | 153.08 | 153.35 | 150.67 | 150.70 | 778,045 | -2.46(-1.60%) |
Aug 25, 2021 | 151.45 | 153.83 | 151.10 | 153.16 | 1,098,196 | +1.83(+1.21%) |
Aug 24, 2021 | 150.88 | 151.72 | 150.51 | 151.33 | 840,006 | +0.70(+0.46%) |
Aug 23, 2021 | 152.15 | 152.92 | 150.57 | 150.63 | 660,965 | -0.89(-0.58%) |
Aug 20, 2021 | 150.02 | 152.80 | 149.61 | 151.52 | 1,038,719 | +1.28(+0.85%) |
Aug 19, 2021 | 149.15 | 151.72 | 148.92 | 150.24 | 1,173,025 | +0.72(+0.48%) |
Aug 18, 2021 | 148.82 | 151.18 | 148.52 | 149.52 | 1,369,632 | -0.17(-0.11%) |
Aug 17, 2021 | 148.45 | 150.14 | 148.21 | 149.69 | 929,451 | +1.09(+0.74%) |
Aug 16, 2021 | 147.25 | 148.79 | 146.47 | 148.60 | 1,040,658 | +1.35(+0.91%) |
Aug 13, 2021 | 147.56 | 148.00 | 146.65 | 147.25 | 630,997 | -0.17(-0.11%) |
Aug 12, 2021 | 147.90 | 148.01 | 146.31 | 147.42 | 767,247 | +0.26(+0.18%) |
Aug 11, 2021 | 145.91 | 147.22 | 145.44 | 147.16 | 804,352 | +1.88(+1.29%) |
Aug 10, 2021 | 144.25 | 146.17 | 144.15 | 145.28 | 904,405 | +0.80(+0.55%) |
Aug 09, 2021 | 144.03 | 144.99 | 143.27 | 144.48 | 721,918 | +0.52(+0.36%) |
Aug 06, 2021 | 143.06 | 144.49 | 142.75 | 143.96 | 673,154 | +2.11(+1.49%) |
Aug 05, 2021 | 141.66 | 142.76 | 140.77 | 141.85 | 760,851 | +1.00(+0.71%) |
Aug 04, 2021 | 141.29 | 141.90 | 140.97 | 140.85 | 916,613 | -0.82(-0.58%) |
Aug 03, 2021 | 140.44 | 141.74 | 138.95 | 141.68 | 944,764 | +1.36(+0.97%) |
Aug 02, 2021 | 141.14 | 143.00 | 140.06 | 140.32 | 953,925 | +0.03(+0.02%) |
Jul 30, 2021 | 140.14 | 141.83 | 139.72 | 140.29 | 1,044,606 | +0.04(+0.03%) |
Jul 29, 2021 | 138.91 | 140.37 | 137.54 | 140.25 | 1,296,783 | +1.94(+1.40%) |
Jul 28, 2021 | 141.16 | 141.54 | 137.60 | 138.31 | 1,515,589 | -2.41(-1.71%) |
Jul 27, 2021 | 139.54 | 141.42 | 139.00 | 140.72 | 914,308 | +0.53(+0.38%) |
Jul 26, 2021 | 139.41 | 141.19 | 139.23 | 140.20 | 1,401,448 | +0.90(+0.64%) |
Jul 23, 2021 | 140.30 | 141.43 | 138.25 | 139.30 | 1,254,076 | +0.10(+0.07%) |
Jul 22, 2021 | 139.42 | 141.09 | 138.66 | 139.20 | 1,635,325 | -3.84(-2.69%) |
Jul 21, 2021 | 143.53 | 145.55 | 142.77 | 143.04 | 1,388,050 | +0.71(+0.50%) |
Jul 20, 2021 | 142.54 | 145.46 | 139.46 | 142.33 | 2,513,189 | -0.16(-0.11%) |
Jul 19, 2021 | 144.79 | 146.11 | 141.04 | 142.49 | 2,067,614 | -4.83(-3.28%) |
Jul 16, 2021 | 147.03 | 147.85 | 145.81 | 147.33 | 1,473,097 | +0.76(+0.52%) |
Jul 15, 2021 | 143.86 | 146.72 | 143.62 | 146.56 | 1,442,273 | +0.99(+0.68%) |
Jul 14, 2021 | 144.46 | 145.81 | 143.96 | 145.57 | 1,524,992 | +1.45(+1.01%) |
Jul 13, 2021 | 144.67 | 145.72 | 143.83 | 144.12 | 1,132,038 | -1.04(-0.71%) |
Jul 12, 2021 | 145.22 | 145.65 | 143.87 | 145.16 | 1,142,576 | +0.72(+0.49%) |
Jul 09, 2021 | 142.31 | 144.49 | 141.68 | 144.44 | 1,048,960 | +4.53(+3.24%) |
Jul 08, 2021 | 141.44 | 141.95 | 139.34 | 139.91 | 1,429,368 | -3.46(-2.41%) |
Jul 07, 2021 | 141.37 | 143.66 | 140.83 | 143.37 | 850,236 | +1.27(+0.90%) |
Jul 06, 2021 | 142.41 | 142.41 | 139.77 | 142.10 | 1,068,370 | -0.37(-0.26%) |
Jul 02, 2021 | 142.06 | 142.82 | 141.74 | 142.47 | 702,742 | -0.56(-0.40%) |
Jul 01, 2021 | 141.31 | 143.36 | 140.60 | 143.03 | 908,549 | +2.00(+1.42%) |
Jun 30, 2021 | 140.50 | 141.47 | 140.27 | 141.03 | 1,058,444 | +0.18(+0.13%) |
Jun 29, 2021 | 141.58 | 142.25 | 140.27 | 140.85 | 744,599 | +0.07(+0.05%) |
Jun 28, 2021 | 142.45 | 142.58 | 140.12 | 140.79 | 927,025 | -2.14(-1.50%) |
Jun 25, 2021 | 141.98 | 143.15 | 141.40 | 142.93 | 1,316,000 | +1.65(+1.17%) |
Jun 24, 2021 | 140.27 | 141.78 | 139.70 | 141.28 | 1,090,103 | +1.95(+1.40%) |
Jun 23, 2021 | 140.22 | 140.32 | 139.26 | 139.33 | 689,610 | -0.38(-0.27%) |
Jun 22, 2021 | 139.92 | 140.54 | 138.61 | 139.71 | 772,243 | -0.33(-0.24%) |
Jun 21, 2021 | 137.89 | 140.37 | 137.36 | 140.04 | 988,488 | +3.66(+2.69%) |
Jun 18, 2021 | 137.63 | 138.97 | 136.07 | 136.37 | 3,300,474 | -3.87(-2.76%) |
Jun 17, 2021 | 144.36 | 144.67 | 139.99 | 140.24 | 1,177,153 | -3.69(-2.57%) |
Jun 16, 2021 | 144.98 | 146.19 | 143.83 | 143.94 | 1,227,295 | -1.72(-1.18%) |
Jun 15, 2021 | 144.95 | 146.41 | 143.84 | 145.66 | 917,713 | +1.29(+0.89%) |
Jun 14, 2021 | 145.31 | 145.45 | 143.74 | 144.37 | 934,808 | -1.16(-0.80%) |
Jun 11, 2021 | 144.98 | 146.79 | 144.98 | 145.53 | 991,233 | +0.43(+0.30%) |
Jun 10, 2021 | 146.61 | 146.86 | 145.01 | 145.09 | 955,866 | -0.68(-0.47%) |
Jun 09, 2021 | 147.03 | 147.21 | 145.55 | 145.77 | 1,169,581 | -1.81(-1.23%) |
Jun 08, 2021 | 147.25 | 147.95 | 145.98 | 147.58 | 1,054,215 | -0.21(-0.14%) |
Jun 07, 2021 | 150.29 | 150.29 | 147.68 | 147.79 | 1,046,694 | -2.10(-1.40%) |
Jun 04, 2021 | 150.43 | 150.82 | 149.00 | 149.89 | 1,024,744 | -0.94(-0.62%) |
Jun 03, 2021 | 149.80 | 151.99 | 148.90 | 150.82 | 867,293 | +0.75(+0.50%) |
Jun 02, 2021 | 151.46 | 151.52 | 149.78 | 150.07 | 1,041,856 | -0.65(-0.43%) |
Jun 01, 2021 | 150.94 | 151.75 | 150.13 | 150.72 | 962,164 | +1.12(+0.75%) |
May 28, 2021 | 150.26 | 150.26 | 148.91 | 149.60 | 1,028,350 | +0.33(+0.22%) |
May 27, 2021 | 148.28 | 149.40 | 147.76 | 149.28 | 2,603,334 | +2.07(+1.41%) |
May 26, 2021 | 147.08 | 147.86 | 146.68 | 147.21 | 1,082,433 | +0.55(+0.38%) |
May 25, 2021 | 148.80 | 149.42 | 146.21 | 146.65 | 1,322,138 | -2.04(-1.37%) |
May 24, 2021 | 149.32 | 150.07 | 148.28 | 148.70 | 950,946 | -0.33(-0.22%) |
May 21, 2021 | 149.03 | 150.78 | 148.32 | 149.02 | 968,193 | +0.25(+0.17%) |
May 20, 2021 | 147.27 | 149.55 | 146.62 | 148.77 | 1,139,053 | +1.69(+1.15%) |
May 19, 2021 | 146.86 | 147.41 | 144.37 | 147.08 | 1,423,578 | -0.27(-0.18%) |
May 18, 2021 | 149.51 | 149.55 | 147.26 | 147.35 | 1,470,429 | -2.77(-1.85%) |
May 17, 2021 | 149.29 | 150.53 | 148.91 | 150.12 | 1,001,243 | -0.24(-0.16%) |
May 14, 2021 | 147.79 | 150.69 | 147.47 | 150.36 | 1,068,796 | +2.58(+1.74%) |
May 13, 2021 | 143.15 | 148.71 | 143.09 | 147.79 | 1,404,188 | +3.76(+2.61%) |
May 12, 2021 | 147.69 | 147.70 | 143.96 | 144.03 | 1,433,756 | -2.75(-1.88%) |
May 11, 2021 | 151.67 | 151.68 | 146.44 | 146.78 | 1,259,751 | -4.66(-3.08%) |
May 10, 2021 | 151.38 | 152.43 | 150.91 | 151.45 | 1,296,318 | +0.80(+0.53%) |
May 07, 2021 | 148.29 | 150.92 | 148.14 | 150.65 | 1,128,688 | +0.29(+0.19%) |
May 06, 2021 | 149.89 | 150.68 | 149.10 | 150.35 | 1,075,601 | +1.13(+0.76%) |
May 05, 2021 | 148.12 | 149.59 | 146.37 | 149.22 | 1,551,342 | +0.71(+0.48%) |
May 04, 2021 | 146.50 | 148.66 | 146.11 | 148.51 | 1,483,710 | +1.82(+1.24%) |
May 03, 2021 | 146.24 | 148.09 | 145.87 | 146.69 | 1,168,108 | +1.81(+1.25%) |
Apr 30, 2021 | 145.70 | 146.70 | 144.17 | 144.88 | 1,016,559 | -0.97(-0.67%) |
Apr 29, 2021 | 144.98 | 145.97 | 144.56 | 145.86 | 936,151 | +1.79(+1.24%) |
Apr 28, 2021 | 145.89 | 146.04 | 143.19 | 144.07 | 1,246,275 | -1.32(-0.91%) |
Apr 27, 2021 | 145.87 | 146.55 | 144.79 | 145.39 | 1,429,814 | -0.50(-0.34%) |
Apr 26, 2021 | 147.86 | 148.12 | 145.60 | 145.89 | 1,102,936 | -1.98(-1.34%) |
Apr 23, 2021 | 146.65 | 148.33 | 146.15 | 147.86 | 1,152,342 | +1.85(+1.26%) |
Apr 22, 2021 | 146.80 | 147.38 | 144.56 | 146.02 | 1,543,617 | -1.41(-0.96%) |
Apr 21, 2021 | 146.40 | 147.79 | 146.17 | 147.43 | 917,640 | +1.55(+1.06%) |
Apr 20, 2021 | 145.14 | 147.45 | 144.12 | 145.89 | 1,965,121 | +1.26(+0.87%) |
Apr 19, 2021 | 146.68 | 147.97 | 143.86 | 144.62 | 1,198,874 | -1.47(-1.01%) |
Apr 16, 2021 | 144.89 | 146.57 | 144.89 | 146.09 | 1,404,160 | +1.49(+1.03%) |
Apr 15, 2021 | 145.70 | 146.11 | 144.06 | 144.60 | 1,261,064 | -1.00(-0.69%) |
Apr 14, 2021 | 142.78 | 146.47 | 142.39 | 145.60 | 1,975,608 | +3.02(+2.12%) |
Apr 13, 2021 | 141.65 | 142.77 | 141.02 | 142.59 | 2,040,138 | +0.35(+0.24%) |
Apr 12, 2021 | 142.29 | 142.60 | 141.71 | 142.24 | 1,315,347 | +0.18(+0.13%) |
Apr 09, 2021 | 141.94 | 142.91 | 141.42 | 142.06 | 1,470,557 | +1.21(+0.86%) |
Apr 08, 2021 | 141.26 | 141.57 | 140.08 | 140.85 | 1,858,121 | -1.81(-1.27%) |
Apr 07, 2021 | 142.19 | 142.81 | 141.46 | 142.66 | 1,808,545 | +0.51(+0.36%) |
Apr 06, 2021 | 142.42 | 144.21 | 141.88 | 142.16 | 1,440,259 | -0.26(-0.18%) |
Apr 05, 2021 | 142.63 | 142.79 | 141.08 | 142.42 | 1,345,738 | +1.32(+0.94%) |
Apr 01, 2021 | 140.75 | 141.74 | 140.01 | 141.10 | 1,793,256 | +0.21(+0.15%) |
Mar 31, 2021 | 144.29 | 144.39 | 140.75 | 140.89 | 1,820,252 | -3.40(-2.36%) |
Mar 30, 2021 | 144.80 | 145.42 | 143.61 | 144.29 | 986,322 | +0.17(+0.12%) |
Mar 29, 2021 | 142.21 | 144.73 | 141.24 | 144.12 | 1,487,758 | +0.20(+0.14%) |
Mar 26, 2021 | 143.98 | 144.13 | 141.92 | 143.93 | 1,198,670 | +0.81(+0.56%) |
Mar 25, 2021 | 140.41 | 143.46 | 138.57 | 143.12 | 1,496,900 | +3.28(+2.34%) |
Mar 24, 2021 | 138.35 | 141.52 | 138.14 | 139.84 | 2,130,661 | +2.14(+1.55%) |
Mar 23, 2021 | 138.32 | 139.97 | 137.51 | 137.71 | 1,725,575 | -0.55(-0.40%) |
Mar 22, 2021 | 139.72 | 140.07 | 137.48 | 138.26 | 1,474,254 | -1.60(-1.15%) |
Mar 19, 2021 | 146.37 | 146.37 | 139.47 | 139.86 | 4,375,805 | -7.05(-4.80%) |
Mar 18, 2021 | 149.70 | 151.00 | 146.47 | 146.92 | 2,456,568 | -1.02(-0.69%) |
Mar 17, 2021 | 147.22 | 148.18 | 145.71 | 147.94 | 1,487,900 | +1.36(+0.93%) |
Mar 16, 2021 | 146.95 | 146.95 | 144.65 | 146.58 | 1,119,858 | -0.81(-0.55%) |
Mar 15, 2021 | 146.11 | 147.54 | 145.76 | 147.39 | 932,641 | +0.06(+0.04%) |
Mar 12, 2021 | 147.12 | 148.98 | 146.11 | 147.33 | 1,401,918 | +2.04(+1.41%) |
Mar 11, 2021 | 144.15 | 145.55 | 142.55 | 145.29 | 2,247,296 | -0.27(-0.19%) |
Mar 10, 2021 | 143.79 | 146.54 | 143.38 | 145.56 | 1,592,288 | +1.46(+1.01%) |
Mar 09, 2021 | 144.66 | 146.10 | 143.12 | 144.10 | 1,515,897 | -1.01(-0.70%) |
Mar 08, 2021 | 142.55 | 146.51 | 142.05 | 145.11 | 1,475,607 | +3.16(+2.22%) |
Mar 05, 2021 | 140.17 | 142.75 | 139.03 | 141.95 | 1,565,567 | +3.11(+2.24%) |
Mar 04, 2021 | 140.33 | 141.63 | 137.48 | 138.84 | 1,187,556 | -1.58(-1.12%) |
Mar 03, 2021 | 138.92 | 141.75 | 138.55 | 140.41 | 1,316,173 | +1.48(+1.07%) |
Mar 02, 2021 | 139.60 | 140.61 | 138.84 | 138.93 | 1,310,956 | -1.18(-0.85%) |
Mar 01, 2021 | 136.96 | 140.69 | 136.96 | 140.12 | 1,270,748 | +4.56(+3.36%) |
Feb 26, 2021 | 137.97 | 138.05 | 135.26 | 135.56 | 1,641,237 | -2.33(-1.69%) |
Feb 25, 2021 | 140.97 | 141.13 | 137.77 | 137.89 | 1,351,107 | -2.76(-1.96%) |
Feb 24, 2021 | 138.53 | 140.91 | 138.53 | 140.65 | 1,593,190 | +1.52(+1.09%) |
Feb 23, 2021 | 138.55 | 139.71 | 137.14 | 139.13 | 1,018,845 | +1.36(+0.99%) |
Feb 22, 2021 | 135.87 | 137.89 | 134.99 | 137.77 | 1,335,134 | +1.83(+1.34%) |
Feb 19, 2021 | 138.02 | 138.05 | 135.78 | 135.94 | 1,207,073 | -1.66(-1.20%) |
Feb 18, 2021 | 138.18 | 138.27 | 136.36 | 137.60 | 985,586 | -0.71(-0.51%) |
Feb 17, 2021 | 136.87 | 138.65 | 136.73 | 138.31 | 992,054 | +0.96(+0.70%) |
Feb 16, 2021 | 136.68 | 137.81 | 135.72 | 137.35 | 1,204,350 | +1.36(+1.00%) |
Feb 12, 2021 | 135.88 | 137.09 | 134.94 | 135.99 | 1,409,182 | -0.35(-0.26%) |
Feb 11, 2021 | 136.03 | 137.12 | 135.63 | 136.34 | 952,356 | +0.38(+0.28%) |
Feb 10, 2021 | 137.15 | 137.60 | 135.40 | 135.96 | 1,640,742 | -1.15(-0.84%) |
Feb 09, 2021 | 136.15 | 137.12 | 135.73 | 137.10 | 853,851 | +0.89(+0.66%) |
Feb 08, 2021 | 134.70 | 136.25 | 134.02 | 136.21 | 811,599 | +1.27(+0.94%) |
Feb 05, 2021 | 134.78 | 136.47 | 133.76 | 134.94 | 1,002,066 | +0.85(+0.63%) |
Feb 04, 2021 | 129.73 | 134.33 | 129.31 | 134.10 | 2,899,539 | +4.91(+3.80%) |
Feb 03, 2021 | 129.88 | 130.76 | 128.59 | 129.19 | 1,162,867 | -1.09(-0.84%) |
Feb 02, 2021 | 129.65 | 131.08 | 128.80 | 130.28 | 1,506,616 | +1.51(+1.17%) |
Feb 01, 2021 | 127.71 | 129.04 | 126.61 | 128.77 | 1,322,547 | +1.78(+1.40%) |
Jan 29, 2021 | 128.85 | 129.47 | 126.59 | 126.99 | 2,444,092 | -3.45(-2.64%) |
Jan 28, 2021 | 130.69 | 131.72 | 129.60 | 130.44 | 1,803,974 | +0.47(+0.36%) |
Jan 27, 2021 | 132.18 | 134.08 | 129.78 | 129.97 | 1,757,699 | -3.92(-2.93%) |
Jan 26, 2021 | 136.78 | 137.48 | 133.87 | 133.89 | 1,370,934 | -2.47(-1.81%) |
Jan 25, 2021 | 134.63 | 136.55 | 133.47 | 136.36 | 1,379,063 | +0.49(+0.36%) |
Jan 22, 2021 | 136.81 | 137.85 | 134.58 | 135.88 | 1,328,682 | -2.68(-1.94%) |
Jan 21, 2021 | 138.01 | 141.88 | 137.05 | 138.56 | 3,043,187 | +3.45(+2.55%) |
Jan 20, 2021 | 133.49 | 135.60 | 132.91 | 135.11 | 2,071,003 | +1.41(+1.05%) |
Jan 19, 2021 | 133.82 | 134.43 | 132.34 | 133.71 | 1,734,923 | +0.25(+0.19%) |
Jan 15, 2021 | 132.15 | 134.27 | 131.43 | 133.45 | 2,056,296 | +0.86(+0.65%) |
Jan 14, 2021 | 132.70 | 133.35 | 131.47 | 132.60 | 1,740,802 | +0.06(+0.05%) |
Jan 13, 2021 | 130.44 | 132.99 | 130.06 | 132.53 | 1,512,565 | +1.71(+1.30%) |
Jan 12, 2021 | 128.13 | 131.10 | 127.98 | 130.83 | 890,923 | +2.79(+2.18%) |
Jan 11, 2021 | 129.21 | 129.83 | 127.84 | 128.04 | 1,091,791 | -2.07(-1.59%) |
Jan 08, 2021 | 129.70 | 130.22 | 128.48 | 130.11 | 1,068,183 | +0.54(+0.42%) |
Jan 07, 2021 | 129.99 | 130.17 | 128.31 | 129.57 | 1,350,391 | -0.03(-0.02%) |
Jan 06, 2021 | 126.83 | 129.63 | 126.20 | 129.60 | 1,372,290 | +4.26(+3.40%) |
Jan 05, 2021 | 126.45 | 127.13 | 124.03 | 125.34 | 1,006,462 | -1.04(-0.83%) |
Jan 04, 2021 | 131.02 | 131.05 | 125.14 | 126.38 | 1,674,134 | -4.40(-3.36%) |
Dec 31, 2020 | 130.78 | 130.78 | 130.78 | 1,345,751 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.46 | 130.34 | 129.36 | 129.58 | 1,345,751 | +0.68(+0.53%) |
Dec 29, 2020 | 130.04 | 130.11 | 128.59 | 128.90 | 922,023 | -0.78(-0.60%) |
Dec 28, 2020 | 129.34 | 130.32 | 129.01 | 129.68 | 1,180,952 | +0.65(+0.51%) |
Dec 24, 2020 | 128.63 | 129.17 | 127.49 | 129.03 | 447,258 | +0.50(+0.39%) |
Dec 23, 2020 | 127.91 | 129.08 | 127.56 | 128.53 | 2,040,964 | +1.37(+1.08%) |
Dec 22, 2020 | 128.14 | 128.48 | 126.95 | 127.16 | 1,273,634 | -1.56(-1.21%) |
Dec 21, 2020 | 129.64 | 129.64 | 126.95 | 128.71 | 1,473,877 | -0.66(-0.51%) |
Dec 18, 2020 | 129.12 | 130.23 | 128.10 | 129.37 | 3,592,561 | +0.77(+0.60%) |
Dec 17, 2020 | 128.34 | 129.34 | 128.34 | 128.60 | 1,533,618 | +0.55(+0.43%) |
Dec 16, 2020 | 128.32 | 128.54 | 126.91 | 128.05 | 1,345,203 | +0.17(+0.13%) |
Dec 15, 2020 | 125.51 | 127.94 | 125.14 | 127.88 | 1,047,123 | +3.05(+2.44%) |
Dec 14, 2020 | 126.89 | 127.44 | 124.54 | 124.83 | 1,443,107 | -0.90(-0.71%) |
Dec 11, 2020 | 125.59 | 127.31 | 124.53 | 125.73 | 1,366,785 | -1.64(-1.29%) |
Dec 10, 2020 | 125.29 | 128.14 | 125.22 | 127.37 | 1,451,969 | +1.68(+1.33%) |
Dec 09, 2020 | 125.68 | 126.53 | 125.21 | 125.69 | 1,717,399 | +0.47(+0.37%) |
Dec 08, 2020 | 123.20 | 125.73 | 122.90 | 125.23 | 1,202,499 | +1.26(+1.02%) |
Dec 07, 2020 | 124.63 | 125.03 | 123.53 | 123.97 | 1,048,380 | -2.09(-1.66%) |
Dec 04, 2020 | 125.49 | 126.09 | 124.25 | 126.06 | 1,009,483 | +0.99(+0.79%) |
Dec 03, 2020 | 123.83 | 125.56 | 122.61 | 125.07 | 1,059,387 | +0.97(+0.78%) |
Dec 02, 2020 | 122.75 | 124.32 | 122.60 | 124.10 | 1,024,341 | +0.58(+0.47%) |
Dec 01, 2020 | 122.68 | 124.28 | 122.20 | 123.51 | 1,315,898 | +3.48(+2.90%) |
Nov 30, 2020 | 123.28 | 124.06 | 119.96 | 120.03 | 2,899,200 | -4.43(-3.56%) |
Nov 27, 2020 | 125.61 | 125.61 | 123.64 | 124.47 | 580,998 | -1.46(-1.16%) |
Nov 25, 2020 | 125.50 | 126.37 | 124.09 | 125.93 | 1,065,649 | -0.34(-0.27%) |
Nov 24, 2020 | 126.65 | 126.78 | 124.76 | 126.27 | 2,266,656 | +1.63(+1.31%) |
Nov 23, 2020 | 125.50 | 125.50 | 123.72 | 124.64 | 991,549 | +0.07(+0.06%) |
Nov 20, 2020 | 123.09 | 124.80 | 122.84 | 124.57 | 1,428,246 | +0.63(+0.51%) |
Nov 19, 2020 | 123.25 | 124.23 | 121.71 | 123.94 | 1,208,218 | -0.46(-0.37%) |
Nov 18, 2020 | 125.39 | 127.10 | 124.30 | 124.40 | 1,439,983 | -0.62(-0.50%) |
Nov 17, 2020 | 125.99 | 126.08 | 124.13 | 125.02 | 1,315,586 | -1.16(-0.92%) |
Nov 16, 2020 | 127.58 | 128.67 | 124.97 | 126.18 | 1,256,682 | +1.54(+1.23%) |
Nov 13, 2020 | 123.85 | 125.07 | 122.79 | 124.64 | 1,225,939 | +2.06(+1.68%) |
Nov 12, 2020 | 124.04 | 124.04 | 121.46 | 122.58 | 1,392,809 | -2.37(-1.90%) |
Nov 11, 2020 | 126.00 | 126.47 | 123.92 | 124.95 | 1,043,728 | -1.30(-1.03%) |
Nov 10, 2020 | 125.25 | 126.67 | 124.15 | 126.25 | 1,718,019 | +1.93(+1.55%) |
Nov 09, 2020 | 128.09 | 128.20 | 124.18 | 124.32 | 2,951,919 | +6.74(+5.73%) |
Nov 06, 2020 | 118.36 | 119.50 | 117.18 | 117.58 | 1,127,756 | -0.47(-0.40%) |
Nov 05, 2020 | 114.83 | 119.01 | 114.47 | 118.05 | 1,471,341 | +3.81(+3.33%) |
Nov 04, 2020 | 113.60 | 117.68 | 113.42 | 114.25 | 2,617,625 | -2.72(-2.33%) |
Nov 03, 2020 | 116.19 | 118.05 | 115.83 | 116.97 | 1,668,159 | +2.24(+1.95%) |
Nov 02, 2020 | 113.94 | 115.09 | 111.49 | 114.73 | 1,907,226 | +2.97(+2.66%) |
Oct 30, 2020 | 112.64 | 113.68 | 110.03 | 111.76 | 2,840,940 | -1.62(-1.43%) |
Oct 29, 2020 | 112.06 | 114.56 | 110.10 | 113.38 | 2,803,345 | +0.89(+0.79%) |
Oct 28, 2020 | 108.49 | 113.25 | 108.05 | 112.49 | 3,132,099 | +2.23(+2.02%) |
Oct 27, 2020 | 112.04 | 113.37 | 110.20 | 110.26 | 1,251,879 | -2.27(-2.02%) |
Oct 26, 2020 | 114.66 | 114.81 | 111.57 | 112.52 | 1,438,511 | -4.10(-3.52%) |
Oct 23, 2020 | 117.98 | 118.09 | 114.64 | 116.63 | 1,486,033 | -0.16(-0.13%) |
Oct 22, 2020 | 114.17 | 117.45 | 113.76 | 116.78 | 2,448,625 | +1.06(+0.91%) |
Oct 21, 2020 | 109.71 | 115.89 | 109.36 | 115.73 | 3,201,422 | +6.38(+5.83%) |
Oct 20, 2020 | 107.01 | 109.66 | 105.73 | 109.35 | 2,485,105 | +5.81(+5.61%) |
Oct 19, 2020 | 105.09 | 105.89 | 103.41 | 103.54 | 1,286,868 | -1.37(-1.31%) |
Oct 16, 2020 | 104.42 | 105.78 | 103.41 | 104.91 | 1,772,590 | +0.63(+0.60%) |
Oct 15, 2020 | 102.38 | 104.67 | 101.49 | 104.28 | 1,338,123 | +0.56(+0.54%) |
Oct 14, 2020 | 104.40 | 105.97 | 103.69 | 103.72 | 1,155,856 | -0.80(-0.76%) |
Oct 13, 2020 | 106.94 | 107.55 | 103.99 | 104.52 | 1,328,791 | -3.38(-3.13%) |
Oct 12, 2020 | 105.87 | 108.25 | 105.60 | 107.89 | 1,480,669 | +0.66(+0.61%) |
Oct 09, 2020 | 107.80 | 108.30 | 106.68 | 107.24 | 976,215 | +0.19(+0.18%) |
Oct 08, 2020 | 106.33 | 108.28 | 105.87 | 107.04 | 793,201 | +1.69(+1.60%) |
Oct 07, 2020 | 103.77 | 105.86 | 103.77 | 105.36 | 1,499,209 | +2.10(+2.03%) |
Oct 06, 2020 | 104.20 | 104.91 | 102.57 | 103.26 | 1,611,337 | -0.35(-0.34%) |
Oct 05, 2020 | 102.35 | 103.72 | 101.42 | 103.61 | 1,400,204 | +3.08(+3.07%) |
Oct 02, 2020 | 98.78 | 101.37 | 98.56 | 100.53 | 1,317,966 | +0.71(+0.71%) |