Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 145.44 | 146.77 | 143.58 | 144.31 | 1,654,428 | -2.09(-1.42%) |
Oct 28, 2021 | 143.87 | 146.52 | 143.62 | 146.40 | 1,017,664 | +2.93(+2.04%) |
Oct 27, 2021 | 148.13 | 147.46 | 143.22 | 143.47 | 1,442,386 | -0.33(-0.23%) |
Oct 26, 2021 | 143.86 | 143.80 | 1,250,320 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.49 | 143.89 | 141.86 | 143.31 | 1,188,990 | -0.16(-0.11%) |
Oct 22, 2021 | 141.74 | 143.66 | 140.81 | 143.47 | 1,060,094 | +1.93(+1.36%) |
Oct 21, 2021 | 139.93 | 141.62 | 139.30 | 141.54 | 1,072,695 | +1.48(+1.06%) |
Oct 20, 2021 | 137.85 | 141.07 | 137.52 | 140.06 | 1,454,935 | +2.97(+2.17%) |
Oct 19, 2021 | 134.95 | 137.27 | 134.21 | 137.09 | 1,858,561 | +2.17(+1.61%) |
Oct 18, 2021 | 134.31 | 135.38 | 133.61 | 134.92 | 1,950,351 | +0.00(+0.00%) |
Oct 15, 2021 | 136.78 | 137.16 | 134.24 | 134.92 | 1,447,790 | -1.29(-0.95%) |
Oct 14, 2021 | 133.17 | 136.65 | 133.00 | 136.21 | 1,783,839 | +4.22(+3.20%) |
Oct 13, 2021 | 129.97 | 132.06 | 129.38 | 131.98 | 1,681,322 | +2.25(+1.73%) |
Oct 12, 2021 | 128.00 | 130.07 | 127.39 | 129.73 | 1,500,813 | +1.96(+1.53%) |
Oct 11, 2021 | 128.27 | 128.71 | 127.52 | 127.78 | 1,165,414 | -0.85(-0.66%) |
Oct 08, 2021 | 131.11 | 131.11 | 128.26 | 128.63 | 1,166,451 | -2.77(-2.11%) |
Oct 07, 2021 | 133.31 | 134.21 | 131.16 | 131.40 | 1,118,431 | -1.29(-0.97%) |
Oct 06, 2021 | 130.27 | 132.71 | 128.83 | 132.69 | 1,584,862 | +2.20(+1.68%) |
Oct 05, 2021 | 130.77 | 131.82 | 128.94 | 130.49 | 1,853,189 | -2.52(-1.89%) |
Oct 04, 2021 | 132.16 | 133.55 | 131.53 | 133.01 | 1,287,517 | +0.36(+0.27%) |
Oct 01, 2021 | 132.98 | 133.89 | 131.73 | 132.65 | 973,114 | +0.56(+0.42%) |
Sep 30, 2021 | 134.67 | 135.01 | 132.03 | 132.09 | 1,088,648 | -2.11(-1.57%) |
Sep 29, 2021 | 133.71 | 135.52 | 133.71 | 134.21 | 1,233,496 | +0.61(+0.46%) |
Sep 28, 2021 | 134.21 | 134.43 | 130.78 | 133.59 | 2,962,410 | -1.55(-1.14%) |
Sep 27, 2021 | 138.93 | 139.81 | 134.97 | 135.14 | 1,656,271 | -4.52(-3.23%) |
Sep 24, 2021 | 141.15 | 141.75 | 139.10 | 139.66 | 1,185,072 | -1.79(-1.27%) |
Sep 23, 2021 | 146.13 | 146.31 | 140.78 | 141.45 | 1,666,144 | -4.44(-3.04%) |
Sep 22, 2021 | 144.18 | 146.40 | 143.94 | 145.88 | 1,956,799 | +2.17(+1.51%) |
Sep 21, 2021 | 143.91 | 145.08 | 143.16 | 143.72 | 1,952,967 | -0.14(-0.10%) |
Sep 20, 2021 | 142.85 | 144.24 | 141.64 | 143.85 | 1,583,154 | +0.47(+0.33%) |
Sep 17, 2021 | 141.79 | 144.47 | 141.79 | 143.39 | 2,845,211 | +0.36(+0.25%) |
Sep 16, 2021 | 142.67 | 143.35 | 140.83 | 143.03 | 1,058,564 | +0.36(+0.25%) |
Sep 15, 2021 | 140.96 | 143.35 | 140.63 | 142.67 | 1,854,326 | +1.66(+1.17%) |
Sep 14, 2021 | 140.71 | 141.51 | 140.13 | 141.02 | 1,178,042 | +0.60(+0.43%) |
Sep 13, 2021 | 141.64 | 142.32 | 139.41 | 140.41 | 1,782,646 | -0.60(-0.42%) |
Sep 10, 2021 | 143.56 | 144.29 | 140.85 | 141.01 | 2,677,200 | -2.28(-1.59%) |
Sep 09, 2021 | 144.44 | 145.62 | 143.18 | 143.29 | 5,632,129 | -7.50(-4.97%) |
Sep 08, 2021 | 150.43 | 152.75 | 150.22 | 150.79 | 1,543,046 | -0.24(-0.16%) |
Sep 07, 2021 | 151.50 | 151.50 | 149.09 | 151.02 | 1,480,563 | -1.09(-0.72%) |
Sep 03, 2021 | 151.84 | 152.75 | 150.65 | 152.11 | 1,428,217 | -0.36(-0.24%) |
Sep 02, 2021 | 151.57 | 152.54 | 149.55 | 152.48 | 1,222,235 | +1.27(+0.84%) |
Sep 01, 2021 | 149.21 | 151.41 | 148.32 | 151.21 | 1,288,086 | +2.44(+1.64%) |
Aug 31, 2021 | 147.43 | 148.99 | 146.12 | 148.76 | 1,402,227 | +1.35(+0.92%) |
Aug 30, 2021 | 145.31 | 147.44 | 144.62 | 147.41 | 1,248,665 | +2.10(+1.44%) |
Aug 27, 2021 | 144.85 | 145.62 | 144.08 | 145.31 | 996,657 | +1.13(+0.79%) |
Aug 26, 2021 | 143.67 | 144.79 | 142.98 | 144.18 | 871,661 | +0.21(+0.15%) |
Aug 25, 2021 | 145.83 | 146.17 | 142.56 | 143.97 | 1,371,544 | -2.68(-1.83%) |
Aug 24, 2021 | 147.20 | 147.29 | 145.21 | 146.65 | 1,046,066 | -0.46(-0.31%) |
Aug 23, 2021 | 147.19 | 148.29 | 146.49 | 147.11 | 1,339,159 | -0.62(-0.42%) |
Aug 20, 2021 | 147.62 | 149.07 | 146.83 | 147.73 | 1,110,096 | -0.12(-0.08%) |
Aug 19, 2021 | 145.54 | 148.49 | 144.84 | 147.85 | 1,252,133 | +2.95(+2.04%) |
Aug 18, 2021 | 146.31 | 146.87 | 144.21 | 144.90 | 1,403,439 | -1.79(-1.22%) |
Aug 17, 2021 | 146.23 | 147.37 | 146.49 | 146.69 | 897,949 | +0.20(+0.14%) |
Aug 16, 2021 | 144.20 | 146.76 | 143.57 | 146.49 | 1,114,186 | +2.09(+1.45%) |
Aug 13, 2021 | 143.55 | 144.47 | 143.07 | 144.40 | 525,859 | +1.43(+1.00%) |
Aug 12, 2021 | 142.08 | 143.45 | 140.83 | 142.97 | 956,480 | +0.96(+0.68%) |
Aug 11, 2021 | 140.36 | 142.46 | 140.07 | 142.00 | 829,437 | +1.90(+1.35%) |
Aug 10, 2021 | 142.99 | 143.17 | 139.99 | 140.11 | 986,687 | -3.00(-2.09%) |
Aug 09, 2021 | 142.24 | 143.45 | 141.78 | 143.10 | 1,627,451 | +0.54(+0.38%) |
Aug 06, 2021 | 141.40 | 143.35 | 141.15 | 142.56 | 836,155 | +1.02(+0.72%) |
Aug 05, 2021 | 141.95 | 142.14 | 139.85 | 141.55 | 1,220,414 | +0.03(+0.02%) |
Aug 04, 2021 | 141.12 | 142.60 | 140.09 | 141.52 | 912,756 | +0.71(+0.50%) |
Aug 03, 2021 | 140.47 | 142.08 | 139.74 | 140.81 | 1,182,935 | +0.37(+0.26%) |
Aug 02, 2021 | 140.09 | 142.14 | 138.86 | 140.44 | 950,323 | +0.53(+0.38%) |
Jul 30, 2021 | 140.22 | 143.11 | 139.21 | 139.91 | 2,004,643 | +3.33(+2.44%) |
Jul 29, 2021 | 140.39 | 140.58 | 135.96 | 136.58 | 1,778,057 | -3.33(-2.38%) |
Jul 28, 2021 | 140.96 | 140.98 | 139.20 | 139.91 | 843,363 | -1.11(-0.78%) |
Jul 27, 2021 | 139.57 | 141.36 | 138.73 | 141.02 | 897,460 | +1.45(+1.04%) |
Jul 26, 2021 | 140.01 | 140.17 | 138.73 | 139.57 | 1,073,224 | -0.98(-0.70%) |
Jul 23, 2021 | 139.61 | 140.76 | 138.62 | 140.55 | 812,586 | +0.80(+0.57%) |
Jul 22, 2021 | 139.98 | 140.56 | 139.16 | 139.75 | 887,099 | -0.63(-0.45%) |
Jul 21, 2021 | 142.13 | 142.14 | 140.14 | 140.39 | 1,016,860 | -2.11(-1.48%) |
Jul 20, 2021 | 142.15 | 143.22 | 141.81 | 142.49 | 1,056,173 | +0.62(+0.43%) |
Jul 19, 2021 | 142.97 | 143.93 | 140.77 | 141.88 | 1,716,037 | -0.91(-0.64%) |
Jul 16, 2021 | 142.84 | 144.09 | 142.28 | 142.78 | 813,949 | +0.21(+0.15%) |
Jul 15, 2021 | 143.30 | 143.85 | 141.68 | 142.57 | 687,652 | -0.24(-0.17%) |
Jul 14, 2021 | 141.03 | 143.17 | 140.79 | 142.82 | 808,379 | +1.70(+1.20%) |
Jul 13, 2021 | 143.04 | 143.40 | 140.66 | 141.12 | 852,794 | -1.99(-1.39%) |
Jul 12, 2021 | 141.79 | 143.46 | 141.13 | 143.11 | 1,125,795 | +1.74(+1.23%) |
Jul 09, 2021 | 140.77 | 141.42 | 140.25 | 141.37 | 1,410,025 | +1.07(+0.76%) |
Jul 08, 2021 | 139.51 | 141.05 | 139.14 | 140.30 | 1,181,969 | +0.63(+0.45%) |
Jul 07, 2021 | 138.49 | 140.34 | 137.17 | 139.67 | 1,815,916 | +1.42(+1.03%) |
Jul 06, 2021 | 136.38 | 138.43 | 136.03 | 138.25 | 1,540,429 | +1.86(+1.36%) |
Jul 02, 2021 | 136.48 | 137.61 | 135.83 | 136.38 | 1,307,959 | +0.39(+0.29%) |
Jul 01, 2021 | 136.67 | 137.56 | 135.90 | 135.99 | 1,715,442 | -0.56(-0.41%) |
Jun 30, 2021 | 138.26 | 139.39 | 136.38 | 136.56 | 1,469,295 | -1.77(-1.28%) |
Jun 29, 2021 | 138.19 | 139.67 | 137.70 | 138.33 | 1,023,854 | -0.25(-0.18%) |
Jun 28, 2021 | 138.58 | 139.24 | 137.79 | 138.58 | 1,175,046 | +0.44(+0.32%) |
Jun 25, 2021 | 136.30 | 138.35 | 135.88 | 138.15 | 1,147,123 | +1.98(+1.45%) |
Jun 24, 2021 | 137.91 | 138.80 | 135.87 | 136.17 | 1,701,113 | -1.74(-1.26%) |
Jun 23, 2021 | 140.16 | 140.25 | 136.10 | 137.91 | 2,142,083 | -2.67(-1.90%) |
Jun 22, 2021 | 141.19 | 142.15 | 140.58 | 140.58 | 1,305,656 | -0.72(-0.51%) |
Jun 21, 2021 | 140.29 | 141.85 | 138.96 | 141.29 | 1,755,959 | +1.34(+0.96%) |
Jun 18, 2021 | 142.34 | 142.97 | 139.83 | 139.95 | 4,599,878 | -2.26(-1.59%) |
Jun 17, 2021 | 142.49 | 143.19 | 140.69 | 142.21 | 2,318,899 | -0.80(-0.56%) |
Jun 16, 2021 | 145.46 | 146.98 | 142.90 | 143.01 | 2,806,323 | -1.63(-1.13%) |
Jun 15, 2021 | 147.08 | 147.08 | 144.55 | 144.64 | 1,140,188 | -2.69(-1.82%) |
Jun 14, 2021 | 146.25 | 147.39 | 145.68 | 147.33 | 1,170,192 | +1.17(+0.80%) |
Jun 11, 2021 | 146.93 | 147.33 | 145.47 | 146.16 | 1,315,630 | -1.57(-1.06%) |
Jun 10, 2021 | 144.35 | 147.82 | 143.37 | 147.73 | 1,247,193 | +2.76(+1.90%) |
Jun 09, 2021 | 145.29 | 146.10 | 144.35 | 144.97 | 1,582,790 | +0.78(+0.54%) |
Jun 08, 2021 | 143.26 | 144.96 | 142.74 | 144.19 | 1,864,538 | +1.37(+0.96%) |
Jun 07, 2021 | 140.63 | 143.37 | 140.12 | 142.82 | 1,712,976 | +2.99(+2.14%) |
Jun 04, 2021 | 140.75 | 141.09 | 139.67 | 139.83 | 1,143,194 | -0.22(-0.16%) |
Jun 03, 2021 | 139.67 | 140.69 | 138.44 | 140.06 | 1,868,127 | +0.60(+0.43%) |
Jun 02, 2021 | 138.42 | 139.50 | 137.62 | 139.46 | 1,704,844 | +1.45(+1.05%) |
Jun 01, 2021 | 137.13 | 138.02 | 136.57 | 138.00 | 905,234 | +1.43(+1.05%) |
May 28, 2021 | 136.36 | 137.61 | 135.32 | 136.57 | 888,427 | +1.25(+0.93%) |
May 27, 2021 | 136.03 | 136.82 | 134.79 | 135.32 | 1,086,912 | -0.71(-0.52%) |
May 26, 2021 | 137.66 | 138.20 | 135.83 | 136.03 | 984,375 | -1.33(-0.97%) |
May 25, 2021 | 136.26 | 137.62 | 135.17 | 137.37 | 860,928 | +1.10(+0.81%) |
May 24, 2021 | 136.61 | 137.18 | 135.67 | 136.26 | 1,013,448 | +0.29(+0.21%) |
May 21, 2021 | 135.47 | 136.86 | 135.39 | 135.98 | 715,090 | -0.31(-0.23%) |
May 20, 2021 | 135.31 | 138.00 | 134.84 | 136.29 | 913,013 | +1.12(+0.83%) |
May 19, 2021 | 135.20 | 136.21 | 133.55 | 135.18 | 847,591 | +0.09(+0.07%) |
May 18, 2021 | 133.09 | 135.66 | 132.25 | 135.09 | 1,006,874 | +1.52(+1.14%) |
May 17, 2021 | 134.28 | 135.60 | 133.46 | 133.56 | 878,279 | -0.59(-0.44%) |
May 14, 2021 | 134.54 | 135.09 | 133.44 | 134.16 | 616,724 | -0.05(-0.04%) |
May 13, 2021 | 132.69 | 135.16 | 131.67 | 134.21 | 2,050,110 | +1.64(+1.24%) |
May 12, 2021 | 133.41 | 134.25 | 131.84 | 132.57 | 1,214,732 | -1.38(-1.03%) |
May 11, 2021 | 135.24 | 135.65 | 133.17 | 133.95 | 1,241,081 | -2.14(-1.58%) |
May 10, 2021 | 136.86 | 137.43 | 135.83 | 136.09 | 1,059,062 | -0.14(-0.10%) |
May 07, 2021 | 135.21 | 136.43 | 134.13 | 136.23 | 1,456,753 | +1.49(+1.10%) |
May 06, 2021 | 135.17 | 135.98 | 133.54 | 134.74 | 1,253,557 | -0.57(-0.42%) |
May 05, 2021 | 136.84 | 137.51 | 134.85 | 135.31 | 1,615,990 | -2.57(-1.86%) |
May 04, 2021 | 136.65 | 138.88 | 136.55 | 137.88 | 1,723,580 | +1.21(+0.88%) |
May 03, 2021 | 138.25 | 138.56 | 135.68 | 136.67 | 1,784,281 | -2.38(-1.71%) |
Apr 30, 2021 | 135.17 | 139.28 | 134.86 | 139.05 | 3,148,575 | +4.75(+3.54%) |
Apr 29, 2021 | 132.94 | 134.30 | 130.90 | 134.30 | 1,837,831 | +1.68(+1.27%) |
Apr 28, 2021 | 133.72 | 133.81 | 132.09 | 132.62 | 1,277,947 | -0.68(-0.51%) |
Apr 27, 2021 | 134.18 | 134.18 | 132.18 | 133.30 | 1,201,268 | -0.27(-0.20%) |
Apr 26, 2021 | 134.72 | 134.72 | 133.13 | 133.57 | 1,493,724 | -0.73(-0.54%) |
Apr 23, 2021 | 134.16 | 135.00 | 133.11 | 134.30 | 773,937 | -0.01(-0.01%) |
Apr 22, 2021 | 135.44 | 135.76 | 134.24 | 134.31 | 1,183,516 | -1.59(-1.17%) |
Apr 21, 2021 | 136.91 | 137.24 | 135.44 | 135.91 | 1,591,506 | -0.11(-0.08%) |
Apr 20, 2021 | 133.37 | 136.77 | 133.37 | 136.01 | 1,533,764 | +2.87(+2.15%) |
Apr 19, 2021 | 131.74 | 133.35 | 131.02 | 133.15 | 859,490 | +1.62(+1.23%) |
Apr 16, 2021 | 132.97 | 133.16 | 131.12 | 131.53 | 1,433,904 | -1.15(-0.87%) |
Apr 15, 2021 | 130.19 | 132.82 | 130.13 | 132.68 | 1,071,845 | +3.26(+2.52%) |
Apr 14, 2021 | 131.34 | 131.82 | 129.24 | 129.42 | 804,601 | -2.32(-1.76%) |
Apr 13, 2021 | 129.40 | 131.98 | 129.16 | 131.73 | 1,430,211 | +2.41(+1.86%) |
Apr 12, 2021 | 127.50 | 129.46 | 126.42 | 129.33 | 1,081,333 | +2.04(+1.60%) |
Apr 09, 2021 | 127.96 | 128.00 | 126.44 | 127.29 | 1,537,000 | -0.56(-0.44%) |
Apr 08, 2021 | 129.80 | 131.39 | 127.65 | 127.85 | 1,676,511 | -0.92(-0.71%) |
Apr 07, 2021 | 130.90 | 130.98 | 128.43 | 128.77 | 1,916,248 | -1.59(-1.22%) |
Apr 06, 2021 | 131.03 | 131.25 | 128.92 | 130.36 | 1,405,634 | -0.99(-0.75%) |
Apr 05, 2021 | 129.34 | 131.44 | 128.61 | 131.35 | 1,407,210 | +2.27(+1.76%) |
Apr 01, 2021 | 127.65 | 129.19 | 126.65 | 129.08 | 1,480,402 | +2.17(+1.71%) |
Mar 31, 2021 | 126.76 | 128.29 | 124.98 | 126.91 | 1,776,339 | -0.36(-0.28%) |
Mar 30, 2021 | 129.46 | 129.87 | 126.84 | 127.27 | 1,467,930 | -2.98(-2.29%) |
Mar 29, 2021 | 128.81 | 130.71 | 127.12 | 130.25 | 1,409,896 | +1.48(+1.15%) |
Mar 26, 2021 | 124.60 | 128.95 | 124.03 | 128.78 | 2,072,231 | +4.10(+3.29%) |
Mar 25, 2021 | 126.22 | 126.81 | 124.14 | 124.68 | 1,956,613 | -1.56(-1.23%) |
Mar 24, 2021 | 125.42 | 127.14 | 124.45 | 126.24 | 2,403,831 | +0.08(+0.06%) |
Mar 23, 2021 | 123.57 | 126.33 | 123.07 | 126.16 | 1,807,837 | +3.11(+2.53%) |
Mar 22, 2021 | 120.60 | 123.28 | 120.31 | 123.05 | 1,578,366 | +2.74(+2.28%) |
Mar 19, 2021 | 120.89 | 123.98 | 120.21 | 120.31 | 2,613,454 | -0.58(-0.48%) |
Mar 18, 2021 | 120.46 | 121.70 | 119.18 | 120.89 | 1,303,160 | -0.47(-0.39%) |
Mar 17, 2021 | 121.88 | 122.31 | 120.78 | 121.36 | 1,978,522 | -0.90(-0.74%) |
Mar 16, 2021 | 122.10 | 122.92 | 121.75 | 122.26 | 1,927,988 | +0.55(+0.45%) |
Mar 15, 2021 | 121.27 | 122.23 | 120.83 | 121.71 | 2,650,896 | +0.79(+0.66%) |
Mar 12, 2021 | 118.59 | 121.04 | 117.34 | 120.92 | 3,178,316 | +0.45(+0.37%) |
Mar 11, 2021 | 121.18 | 122.59 | 120.06 | 120.47 | 1,845,675 | -0.45(-0.37%) |
Mar 10, 2021 | 121.27 | 122.19 | 119.96 | 120.92 | 2,028,219 | +0.24(+0.20%) |
Mar 09, 2021 | 119.30 | 122.79 | 119.04 | 120.67 | 1,935,292 | +2.59(+2.19%) |
Mar 08, 2021 | 117.90 | 120.60 | 116.16 | 118.08 | 2,298,751 | +0.16(+0.14%) |
Mar 05, 2021 | 115.24 | 118.45 | 112.86 | 117.92 | 3,115,448 | +2.68(+2.33%) |
Mar 04, 2021 | 112.70 | 117.06 | 111.36 | 115.24 | 3,309,130 | +2.98(+2.66%) |
Mar 03, 2021 | 116.58 | 117.03 | 111.78 | 112.26 | 2,323,524 | -4.88(-4.16%) |
Mar 02, 2021 | 118.71 | 119.54 | 116.03 | 117.14 | 1,972,200 | -1.64(-1.38%) |
Mar 01, 2021 | 121.13 | 122.41 | 118.19 | 118.78 | 2,161,455 | -1.58(-1.31%) |
Feb 26, 2021 | 120.54 | 123.28 | 120.17 | 120.36 | 3,047,054 | +0.32(+0.27%) |
Feb 25, 2021 | 120.60 | 122.58 | 118.97 | 120.04 | 1,551,701 | -0.70(-0.58%) |
Feb 24, 2021 | 122.15 | 122.96 | 120.33 | 120.74 | 1,391,966 | -1.92(-1.57%) |
Feb 23, 2021 | 123.61 | 124.04 | 121.35 | 122.66 | 1,988,752 | -0.27(-0.22%) |
Feb 22, 2021 | 121.09 | 123.34 | 120.16 | 122.93 | 1,843,891 | +1.03(+0.84%) |
Feb 19, 2021 | 123.34 | 124.59 | 121.86 | 121.90 | 1,619,289 | -1.33(-1.08%) |
Feb 18, 2021 | 122.98 | 124.18 | 122.51 | 123.23 | 1,132,671 | -0.30(-0.25%) |
Feb 17, 2021 | 122.32 | 123.87 | 122.15 | 123.53 | 1,346,764 | +0.97(+0.79%) |
Feb 16, 2021 | 125.81 | 125.84 | 121.32 | 122.57 | 2,831,596 | -2.56(-2.04%) |
Feb 12, 2021 | 128.64 | 129.54 | 123.60 | 125.12 | 2,191,067 | -4.25(-3.29%) |
Feb 11, 2021 | 131.49 | 132.89 | 128.59 | 129.38 | 1,703,361 | -2.42(-1.84%) |
Feb 10, 2021 | 133.56 | 133.97 | 130.48 | 131.80 | 897,616 | -0.63(-0.48%) |
Feb 09, 2021 | 130.76 | 132.53 | 130.26 | 132.43 | 1,366,536 | +1.67(+1.28%) |
Feb 08, 2021 | 129.55 | 131.02 | 128.83 | 130.76 | 1,147,794 | +0.72(+0.56%) |
Feb 05, 2021 | 129.58 | 131.32 | 129.22 | 130.04 | 1,654,997 | +0.46(+0.35%) |
Feb 04, 2021 | 131.45 | 131.63 | 127.62 | 129.58 | 3,050,730 | -2.03(-1.54%) |
Feb 03, 2021 | 132.54 | 132.54 | 130.42 | 131.61 | 1,436,143 | -1.15(-0.87%) |
Feb 02, 2021 | 133.11 | 134.39 | 132.13 | 132.76 | 1,378,047 | +0.36(+0.27%) |
Feb 01, 2021 | 129.00 | 132.44 | 128.10 | 132.40 | 2,187,452 | +3.81(+2.96%) |
Jan 29, 2021 | 128.49 | 131.66 | 126.73 | 128.60 | 3,843,490 | -0.82(-0.64%) |
Jan 28, 2021 | 131.43 | 133.19 | 129.27 | 129.42 | 3,389,012 | -3.84(-2.88%) |
Jan 27, 2021 | 129.86 | 133.73 | 128.64 | 133.26 | 3,208,280 | +2.97(+2.28%) |
Jan 26, 2021 | 127.11 | 130.43 | 126.73 | 130.30 | 1,306,473 | +2.88(+2.26%) |
Jan 25, 2021 | 126.00 | 128.41 | 125.61 | 127.42 | 1,848,956 | +1.94(+1.54%) |
Jan 22, 2021 | 125.67 | 126.89 | 125.20 | 125.48 | 1,242,171 | -0.68(-0.54%) |
Jan 21, 2021 | 125.08 | 126.44 | 124.30 | 126.16 | 1,633,711 | +0.45(+0.36%) |
Jan 20, 2021 | 123.27 | 126.34 | 122.52 | 125.71 | 2,029,749 | +2.44(+1.98%) |
Jan 19, 2021 | 124.36 | 124.41 | 122.46 | 123.27 | 1,815,312 | +1.35(+1.11%) |
Jan 15, 2021 | 118.91 | 122.08 | 118.55 | 121.92 | 1,972,900 | +2.71(+2.27%) |
Jan 14, 2021 | 118.76 | 119.90 | 117.59 | 119.22 | 1,614,418 | +0.27(+0.23%) |
Jan 13, 2021 | 117.70 | 119.35 | 117.70 | 118.95 | 1,424,768 | +1.47(+1.25%) |
Jan 12, 2021 | 117.02 | 117.85 | 116.18 | 117.48 | 1,957,498 | +0.21(+0.18%) |
Jan 11, 2021 | 118.98 | 119.15 | 115.75 | 117.27 | 2,146,406 | -2.08(-1.74%) |
Jan 08, 2021 | 119.27 | 120.51 | 117.93 | 119.35 | 2,621,131 | -0.01(-0.01%) |
Jan 07, 2021 | 117.83 | 119.85 | 117.56 | 119.36 | 2,448,143 | +1.34(+1.14%) |
Jan 06, 2021 | 118.04 | 118.66 | 116.19 | 118.02 | 2,041,470 | -0.76(-0.64%) |
Jan 05, 2021 | 120.99 | 121.75 | 118.71 | 118.78 | 1,806,710 | -2.08(-1.72%) |
Jan 04, 2021 | 125.06 | 125.06 | 120.68 | 120.86 | 2,079,925 | -3.77(-3.02%) |
Dec 31, 2020 | 124.63 | 124.63 | 124.63 | 1,156,099 | +1.04(+0.84%) | |
Dec 30, 2020 | 123.47 | 124.87 | 123.03 | 123.60 | 1,156,099 | +0.31(+0.25%) |
Dec 29, 2020 | 124.18 | 124.69 | 123.03 | 123.28 | 1,129,666 | -0.55(-0.44%) |
Dec 28, 2020 | 123.03 | 124.07 | 122.72 | 123.83 | 1,276,797 | +1.05(+0.86%) |
Dec 24, 2020 | 122.28 | 123.44 | 121.97 | 122.77 | 515,025 | +0.57(+0.47%) |
Dec 23, 2020 | 124.38 | 125.03 | 122.20 | 122.20 | 2,193,176 | -1.56(-1.26%) |
Dec 22, 2020 | 120.01 | 123.82 | 119.88 | 123.77 | 2,264,839 | +3.47(+2.89%) |
Dec 21, 2020 | 117.91 | 120.37 | 117.28 | 120.29 | 2,312,256 | +0.56(+0.47%) |
Dec 18, 2020 | 119.77 | 120.56 | 118.09 | 119.73 | 6,048,662 | +0.08(+0.07%) |
Dec 17, 2020 | 116.31 | 120.52 | 116.31 | 119.65 | 2,577,491 | +3.89(+3.36%) |
Dec 16, 2020 | 115.46 | 116.83 | 114.39 | 115.76 | 1,673,021 | +0.70(+0.61%) |
Dec 15, 2020 | 114.59 | 115.42 | 113.27 | 115.06 | 2,831,226 | +0.63(+0.55%) |
Dec 14, 2020 | 115.39 | 117.08 | 114.35 | 114.43 | 2,068,130 | -0.95(-0.82%) |
Dec 11, 2020 | 114.45 | 115.92 | 113.37 | 115.38 | 1,995,090 | +0.54(+0.47%) |
Dec 10, 2020 | 115.14 | 116.17 | 113.97 | 114.84 | 3,133,146 | -0.08(-0.07%) |
Dec 09, 2020 | 118.19 | 118.33 | 114.89 | 114.92 | 2,910,237 | -3.21(-2.71%) |
Dec 08, 2020 | 119.89 | 120.80 | 117.86 | 118.12 | 2,176,812 | -1.65(-1.38%) |
Dec 07, 2020 | 119.77 | 121.83 | 119.38 | 119.77 | 1,757,849 | -0.21(-0.18%) |
Dec 04, 2020 | 118.48 | 120.28 | 117.54 | 119.98 | 2,038,786 | +1.61(+1.36%) |
Dec 03, 2020 | 118.37 | 119.88 | 117.81 | 118.37 | 1,888,780 | +1.32(+1.13%) |
Dec 02, 2020 | 119.34 | 119.76 | 116.98 | 117.05 | 1,896,833 | -2.63(-2.20%) |
Dec 01, 2020 | 120.31 | 122.00 | 119.38 | 119.68 | 2,378,012 | +0.34(+0.28%) |
Nov 30, 2020 | 121.34 | 121.40 | 118.92 | 119.34 | 2,389,706 | -1.75(-1.45%) |
Nov 27, 2020 | 120.70 | 121.18 | 119.75 | 121.10 | 549,863 | +0.87(+0.72%) |
Nov 25, 2020 | 118.64 | 120.40 | 117.54 | 120.23 | 3,439,979 | +2.79(+2.38%) |
Nov 24, 2020 | 123.77 | 124.38 | 116.83 | 117.44 | 4,516,048 | -6.53(-5.27%) |
Nov 23, 2020 | 126.34 | 127.51 | 123.75 | 123.97 | 1,389,607 | -2.42(-1.91%) |
Nov 20, 2020 | 126.65 | 127.82 | 125.78 | 126.39 | 1,645,865 | -0.27(-0.21%) |
Nov 19, 2020 | 125.74 | 127.05 | 124.36 | 126.65 | 1,388,332 | +0.53(+0.42%) |
Nov 18, 2020 | 125.97 | 128.52 | 125.47 | 126.12 | 2,045,387 | -0.02(-0.01%) |
Nov 17, 2020 | 125.64 | 126.90 | 124.34 | 126.14 | 1,277,645 | +0.37(+0.30%) |
Nov 16, 2020 | 128.42 | 128.56 | 124.36 | 125.77 | 2,117,697 | -2.35(-1.83%) |
Nov 13, 2020 | 126.31 | 128.41 | 124.89 | 128.11 | 1,694,641 | +2.88(+2.30%) |
Nov 12, 2020 | 125.23 | 126.31 | 124.13 | 125.23 | 1,426,381 | +0.36(+0.29%) |
Nov 11, 2020 | 122.39 | 125.49 | 121.58 | 124.87 | 2,912,030 | +4.58(+3.81%) |
Nov 10, 2020 | 122.72 | 123.06 | 119.05 | 120.29 | 3,237,792 | -2.13(-1.74%) |
Nov 09, 2020 | 133.45 | 133.59 | 122.22 | 122.42 | 3,657,248 | -7.49(-5.77%) |
Nov 06, 2020 | 131.38 | 131.38 | 129.69 | 129.91 | 2,496,404 | -0.73(-0.56%) |
Nov 05, 2020 | 133.32 | 134.09 | 130.56 | 130.65 | 2,115,488 | -0.44(-0.34%) |
Nov 04, 2020 | 129.75 | 133.94 | 129.45 | 131.09 | 2,760,846 | +1.88(+1.45%) |
Nov 03, 2020 | 130.62 | 131.00 | 128.72 | 129.21 | 1,585,932 | -0.05(-0.04%) |