Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 147.57 | 149.13 | 146.26 | 148.90 | 1,400,938 | +1.35(+0.92%) |
Aug 30, 2021 | 145.44 | 147.57 | 144.75 | 147.55 | 1,247,518 | +2.10(+1.44%) |
Aug 27, 2021 | 144.99 | 145.76 | 144.21 | 145.45 | 995,741 | +1.14(+0.79%) |
Aug 26, 2021 | 143.81 | 144.92 | 143.11 | 144.31 | 870,860 | +0.21(+0.14%) |
Aug 25, 2021 | 145.97 | 146.30 | 142.70 | 144.10 | 1,370,283 | -2.68(-1.83%) |
Aug 24, 2021 | 147.34 | 147.43 | 145.35 | 146.78 | 1,045,105 | -0.46(-0.32%) |
Aug 23, 2021 | 147.33 | 148.43 | 146.62 | 147.25 | 1,337,929 | -0.62(-0.42%) |
Aug 20, 2021 | 147.76 | 149.21 | 146.97 | 147.87 | 1,109,076 | -0.12(-0.08%) |
Aug 19, 2021 | 145.68 | 148.63 | 144.98 | 147.98 | 1,250,982 | +2.95(+2.04%) |
Aug 18, 2021 | 146.44 | 147.00 | 144.34 | 145.03 | 1,402,149 | -1.79(-1.22%) |
Aug 17, 2021 | 146.37 | 147.50 | 146.62 | 146.82 | 897,124 | +0.20(+0.14%) |
Aug 16, 2021 | 144.33 | 146.89 | 143.71 | 146.62 | 1,113,162 | +2.09(+1.45%) |
Aug 13, 2021 | 143.68 | 144.60 | 143.21 | 144.53 | 525,375 | +1.44(+1.00%) |
Aug 12, 2021 | 142.22 | 143.58 | 140.96 | 143.10 | 955,601 | +0.96(+0.68%) |
Aug 11, 2021 | 140.49 | 142.59 | 140.20 | 142.13 | 828,675 | +1.90(+1.35%) |
Aug 10, 2021 | 143.12 | 143.31 | 140.12 | 140.24 | 985,780 | -3.00(-2.09%) |
Aug 09, 2021 | 142.37 | 143.58 | 141.91 | 143.23 | 1,625,956 | +0.54(+0.38%) |
Aug 06, 2021 | 141.53 | 143.49 | 141.28 | 142.70 | 835,387 | +1.02(+0.72%) |
Aug 05, 2021 | 142.08 | 142.27 | 139.98 | 141.68 | 1,219,292 | +0.03(+0.02%) |
Aug 04, 2021 | 141.25 | 142.73 | 140.22 | 141.65 | 911,917 | +0.71(+0.50%) |
Aug 03, 2021 | 140.60 | 142.22 | 139.87 | 140.94 | 1,181,847 | +0.37(+0.26%) |
Aug 02, 2021 | 140.22 | 142.27 | 138.99 | 140.57 | 949,450 | +0.53(+0.38%) |
Jul 30, 2021 | 140.34 | 143.25 | 139.34 | 140.04 | 2,002,801 | +3.33(+2.44%) |
Jul 29, 2021 | 140.52 | 140.71 | 136.08 | 136.71 | 1,776,423 | -3.33(-2.38%) |
Jul 28, 2021 | 141.09 | 141.11 | 139.33 | 140.04 | 842,588 | -1.11(-0.78%) |
Jul 27, 2021 | 139.70 | 141.49 | 138.85 | 141.15 | 896,635 | +1.45(+1.04%) |
Jul 26, 2021 | 140.14 | 140.30 | 138.85 | 139.70 | 1,072,238 | -0.98(-0.70%) |
Jul 23, 2021 | 139.74 | 140.89 | 138.75 | 140.68 | 811,839 | +0.80(+0.57%) |
Jul 22, 2021 | 140.11 | 140.69 | 139.29 | 139.88 | 886,284 | -0.64(-0.45%) |
Jul 21, 2021 | 142.26 | 142.27 | 140.27 | 140.52 | 1,015,925 | -2.11(-1.48%) |
Jul 20, 2021 | 142.28 | 143.35 | 141.94 | 142.62 | 1,055,203 | +0.62(+0.44%) |
Jul 19, 2021 | 143.10 | 144.06 | 140.90 | 142.01 | 1,714,460 | -0.91(-0.64%) |
Jul 16, 2021 | 142.97 | 144.22 | 142.41 | 142.91 | 813,201 | +0.21(+0.15%) |
Jul 15, 2021 | 143.43 | 143.99 | 141.81 | 142.71 | 687,020 | -0.25(-0.17%) |
Jul 14, 2021 | 141.16 | 143.31 | 140.92 | 142.95 | 807,637 | +1.70(+1.20%) |
Jul 13, 2021 | 143.17 | 143.53 | 140.79 | 141.25 | 852,011 | -1.99(-1.39%) |
Jul 12, 2021 | 141.92 | 143.59 | 141.26 | 143.24 | 1,124,760 | +1.74(+1.23%) |
Jul 09, 2021 | 140.90 | 141.55 | 140.38 | 141.50 | 1,408,730 | +1.07(+0.76%) |
Jul 08, 2021 | 139.63 | 141.18 | 139.27 | 140.43 | 1,180,883 | +0.63(+0.45%) |
Jul 07, 2021 | 138.62 | 140.47 | 137.30 | 139.80 | 1,814,247 | +1.43(+1.03%) |
Jul 06, 2021 | 136.51 | 138.55 | 136.16 | 138.37 | 1,539,014 | +1.86(+1.36%) |
Jul 02, 2021 | 136.61 | 137.74 | 135.96 | 136.51 | 1,306,757 | +0.39(+0.29%) |
Jul 01, 2021 | 136.79 | 137.68 | 136.03 | 136.12 | 1,713,865 | -0.56(-0.41%) |
Jun 30, 2021 | 138.39 | 139.52 | 136.50 | 136.68 | 1,467,945 | -1.77(-1.28%) |
Jun 29, 2021 | 138.32 | 139.80 | 137.83 | 138.45 | 1,022,913 | -0.25(-0.18%) |
Jun 28, 2021 | 138.71 | 139.37 | 137.92 | 138.71 | 1,173,966 | +0.44(+0.32%) |
Jun 25, 2021 | 136.43 | 138.48 | 136.00 | 138.27 | 1,146,069 | +1.98(+1.45%) |
Jun 24, 2021 | 138.04 | 138.93 | 135.99 | 136.29 | 1,699,550 | -1.74(-1.26%) |
Jun 23, 2021 | 140.29 | 140.38 | 136.23 | 138.04 | 2,140,114 | -2.67(-1.90%) |
Jun 22, 2021 | 141.32 | 142.28 | 140.71 | 140.71 | 1,304,457 | -0.72(-0.51%) |
Jun 21, 2021 | 140.42 | 141.98 | 139.09 | 141.43 | 1,754,345 | +1.34(+0.96%) |
Jun 18, 2021 | 142.47 | 143.10 | 139.96 | 140.08 | 4,595,651 | -2.26(-1.59%) |
Jun 17, 2021 | 142.62 | 143.32 | 140.82 | 142.34 | 2,316,768 | -0.80(-0.56%) |
Jun 16, 2021 | 145.59 | 147.11 | 143.03 | 143.14 | 2,803,744 | -1.63(-1.13%) |
Jun 15, 2021 | 147.21 | 147.21 | 144.69 | 144.78 | 1,139,140 | -2.69(-1.82%) |
Jun 14, 2021 | 146.38 | 147.53 | 145.81 | 147.47 | 1,169,117 | +1.17(+0.80%) |
Jun 11, 2021 | 147.07 | 147.47 | 145.61 | 146.29 | 1,314,422 | -1.57(-1.06%) |
Jun 10, 2021 | 144.48 | 147.95 | 143.50 | 147.86 | 1,246,047 | +2.76(+1.90%) |
Jun 09, 2021 | 145.43 | 146.24 | 144.48 | 145.10 | 1,581,335 | +0.78(+0.54%) |
Jun 08, 2021 | 143.39 | 145.09 | 142.87 | 144.33 | 1,862,825 | +1.37(+0.96%) |
Jun 07, 2021 | 140.76 | 143.50 | 140.25 | 142.96 | 1,711,401 | +3.00(+2.14%) |
Jun 04, 2021 | 140.88 | 141.22 | 139.80 | 139.96 | 1,142,143 | -0.23(-0.16%) |
Jun 03, 2021 | 139.80 | 140.82 | 138.56 | 140.19 | 1,866,410 | +0.60(+0.43%) |
Jun 02, 2021 | 138.55 | 139.63 | 137.74 | 139.58 | 1,703,278 | +1.45(+1.05%) |
Jun 01, 2021 | 137.26 | 138.15 | 136.70 | 138.13 | 904,402 | +1.43(+1.05%) |
May 28, 2021 | 136.49 | 137.73 | 135.44 | 136.70 | 887,610 | +1.25(+0.93%) |
May 27, 2021 | 136.16 | 136.95 | 134.91 | 135.44 | 1,085,913 | -0.71(-0.52%) |
May 26, 2021 | 137.79 | 138.32 | 135.96 | 136.16 | 983,471 | -1.34(-0.97%) |
May 25, 2021 | 136.39 | 137.74 | 135.29 | 137.49 | 860,137 | +1.10(+0.81%) |
May 24, 2021 | 136.73 | 137.30 | 135.79 | 136.39 | 1,012,517 | +0.29(+0.21%) |
May 21, 2021 | 135.60 | 136.99 | 135.52 | 136.10 | 714,432 | -0.32(-0.23%) |
May 20, 2021 | 135.44 | 138.12 | 134.97 | 136.42 | 912,174 | +1.12(+0.83%) |
May 19, 2021 | 135.33 | 136.34 | 133.68 | 135.30 | 846,812 | +0.09(+0.07%) |
May 18, 2021 | 133.22 | 135.78 | 132.37 | 135.21 | 1,005,949 | +1.52(+1.14%) |
May 17, 2021 | 134.41 | 135.72 | 133.59 | 133.69 | 877,472 | -0.59(-0.44%) |
May 14, 2021 | 134.67 | 135.21 | 133.56 | 134.28 | 616,157 | -0.05(-0.04%) |
May 13, 2021 | 132.81 | 135.28 | 131.79 | 134.33 | 2,048,226 | +1.64(+1.24%) |
May 12, 2021 | 133.53 | 134.37 | 131.96 | 132.69 | 1,213,616 | -1.38(-1.03%) |
May 11, 2021 | 135.36 | 135.78 | 133.30 | 134.07 | 1,239,941 | -2.15(-1.58%) |
May 10, 2021 | 136.99 | 137.55 | 135.96 | 136.22 | 1,058,089 | -0.14(-0.10%) |
May 07, 2021 | 135.34 | 136.55 | 134.25 | 136.35 | 1,455,414 | +1.49(+1.10%) |
May 06, 2021 | 135.29 | 136.11 | 133.67 | 134.87 | 1,252,405 | -0.57(-0.42%) |
May 05, 2021 | 136.96 | 137.63 | 134.97 | 135.44 | 1,614,505 | -2.57(-1.86%) |
May 04, 2021 | 136.78 | 139.01 | 136.68 | 138.00 | 1,721,996 | +1.21(+0.88%) |
May 03, 2021 | 138.38 | 138.69 | 135.80 | 136.80 | 1,782,642 | -2.38(-1.71%) |
Apr 30, 2021 | 135.29 | 139.40 | 134.98 | 139.18 | 3,145,681 | +4.75(+3.54%) |
Apr 29, 2021 | 133.06 | 134.42 | 131.02 | 134.42 | 1,836,142 | +1.69(+1.27%) |
Apr 28, 2021 | 133.84 | 133.94 | 132.22 | 132.74 | 1,276,772 | -0.69(-0.51%) |
Apr 27, 2021 | 134.30 | 134.30 | 132.31 | 133.42 | 1,200,164 | -0.27(-0.20%) |
Apr 26, 2021 | 134.85 | 134.85 | 133.25 | 133.69 | 1,492,351 | -0.73(-0.54%) |
Apr 23, 2021 | 134.28 | 135.13 | 133.23 | 134.42 | 773,226 | -0.01(-0.01%) |
Apr 22, 2021 | 135.57 | 135.89 | 134.36 | 134.43 | 1,182,429 | -1.60(-1.17%) |
Apr 21, 2021 | 137.03 | 137.37 | 135.56 | 136.03 | 1,590,043 | -0.11(-0.08%) |
Apr 20, 2021 | 133.50 | 136.90 | 133.50 | 136.14 | 1,532,354 | +2.87(+2.15%) |
Apr 19, 2021 | 131.86 | 133.47 | 131.14 | 133.27 | 858,700 | +1.62(+1.23%) |
Apr 16, 2021 | 133.09 | 133.29 | 131.24 | 131.65 | 1,432,586 | -1.16(-0.87%) |
Apr 15, 2021 | 130.31 | 132.94 | 130.25 | 132.80 | 1,070,860 | +3.26(+2.52%) |
Apr 14, 2021 | 131.46 | 131.94 | 129.35 | 129.54 | 803,861 | -2.32(-1.76%) |
Apr 13, 2021 | 129.52 | 132.10 | 129.28 | 131.85 | 1,428,897 | +2.41(+1.86%) |
Apr 12, 2021 | 127.61 | 129.58 | 126.53 | 129.45 | 1,080,339 | +2.04(+1.60%) |
Apr 09, 2021 | 128.07 | 128.12 | 126.56 | 127.41 | 1,535,587 | -0.56(-0.44%) |
Apr 08, 2021 | 129.92 | 131.51 | 127.77 | 127.97 | 1,674,971 | -0.92(-0.71%) |
Apr 07, 2021 | 131.01 | 131.10 | 128.54 | 128.89 | 1,914,487 | -1.60(-1.22%) |
Apr 06, 2021 | 131.15 | 131.37 | 129.04 | 130.48 | 1,404,343 | -0.99(-0.75%) |
Apr 05, 2021 | 129.46 | 131.56 | 128.72 | 131.47 | 1,405,917 | +2.27(+1.76%) |
Apr 01, 2021 | 127.77 | 129.31 | 126.77 | 129.20 | 1,479,042 | +2.17(+1.71%) |
Mar 31, 2021 | 126.88 | 128.41 | 125.09 | 127.03 | 1,774,706 | -0.36(-0.28%) |
Mar 30, 2021 | 129.58 | 129.99 | 126.96 | 127.39 | 1,466,581 | -2.99(-2.29%) |
Mar 29, 2021 | 128.93 | 130.83 | 127.24 | 130.38 | 1,408,600 | +1.48(+1.15%) |
Mar 26, 2021 | 124.71 | 129.07 | 124.14 | 128.90 | 2,070,326 | +4.10(+3.29%) |
Mar 25, 2021 | 126.33 | 126.93 | 124.26 | 124.79 | 1,954,815 | -1.56(-1.23%) |
Mar 24, 2021 | 125.54 | 127.25 | 124.57 | 126.35 | 2,401,622 | +0.08(+0.06%) |
Mar 23, 2021 | 123.68 | 126.45 | 123.19 | 126.27 | 1,806,175 | +3.11(+2.53%) |
Mar 22, 2021 | 120.72 | 123.39 | 120.42 | 123.16 | 1,576,916 | +2.74(+2.28%) |
Mar 19, 2021 | 121.00 | 124.10 | 120.32 | 120.42 | 2,611,053 | -0.59(-0.49%) |
Mar 18, 2021 | 120.57 | 121.81 | 119.29 | 121.00 | 1,301,963 | -0.47(-0.39%) |
Mar 17, 2021 | 121.99 | 122.42 | 120.89 | 121.47 | 1,976,704 | -0.90(-0.74%) |
Mar 16, 2021 | 122.21 | 123.03 | 121.86 | 122.38 | 1,926,216 | +0.55(+0.45%) |
Mar 15, 2021 | 121.38 | 122.35 | 120.94 | 121.82 | 2,648,460 | +0.79(+0.66%) |
Mar 12, 2021 | 118.69 | 121.15 | 117.45 | 121.03 | 3,175,395 | +0.45(+0.37%) |
Mar 11, 2021 | 121.30 | 122.71 | 120.17 | 120.58 | 1,843,979 | -0.45(-0.37%) |
Mar 10, 2021 | 121.38 | 122.31 | 120.07 | 121.03 | 2,026,355 | +0.24(+0.20%) |
Mar 09, 2021 | 119.41 | 122.91 | 119.15 | 120.78 | 1,933,513 | +2.59(+2.19%) |
Mar 08, 2021 | 118.00 | 120.71 | 116.27 | 118.19 | 2,296,638 | +0.16(+0.14%) |
Mar 05, 2021 | 115.35 | 118.56 | 112.96 | 118.03 | 3,112,585 | +2.68(+2.33%) |
Mar 04, 2021 | 112.80 | 117.17 | 111.46 | 115.35 | 3,306,089 | +2.99(+2.66%) |
Mar 03, 2021 | 116.69 | 117.14 | 111.88 | 112.36 | 2,321,389 | -4.88(-4.16%) |
Mar 02, 2021 | 118.82 | 119.65 | 116.14 | 117.24 | 1,970,387 | -1.65(-1.38%) |
Mar 01, 2021 | 121.24 | 122.52 | 118.30 | 118.89 | 2,159,469 | -1.58(-1.31%) |
Feb 26, 2021 | 120.65 | 123.40 | 120.28 | 120.47 | 3,044,254 | +0.32(+0.27%) |
Feb 25, 2021 | 120.71 | 122.69 | 119.08 | 120.15 | 1,550,275 | -0.70(-0.58%) |
Feb 24, 2021 | 122.26 | 123.07 | 120.45 | 120.85 | 1,390,687 | -1.92(-1.57%) |
Feb 23, 2021 | 123.72 | 124.16 | 121.47 | 122.77 | 1,986,924 | -0.27(-0.22%) |
Feb 22, 2021 | 121.21 | 123.45 | 120.27 | 123.04 | 1,842,197 | +1.03(+0.84%) |
Feb 19, 2021 | 123.45 | 124.70 | 121.97 | 122.01 | 1,617,801 | -1.33(-1.08%) |
Feb 18, 2021 | 123.09 | 124.29 | 122.62 | 123.34 | 1,131,630 | -0.30(-0.25%) |
Feb 17, 2021 | 122.43 | 123.99 | 122.26 | 123.65 | 1,345,526 | +0.97(+0.79%) |
Feb 16, 2021 | 125.93 | 125.95 | 121.43 | 122.68 | 2,828,994 | -2.56(-2.04%) |
Feb 12, 2021 | 128.76 | 129.66 | 123.71 | 125.24 | 2,189,053 | -4.26(-3.29%) |
Feb 11, 2021 | 131.61 | 133.01 | 128.71 | 129.50 | 1,701,796 | -2.42(-1.84%) |
Feb 10, 2021 | 133.68 | 134.09 | 130.60 | 131.92 | 896,791 | -0.63(-0.48%) |
Feb 09, 2021 | 130.88 | 132.65 | 130.38 | 132.55 | 1,365,281 | +1.67(+1.28%) |
Feb 08, 2021 | 129.67 | 131.14 | 128.95 | 130.88 | 1,146,739 | +0.72(+0.56%) |
Feb 05, 2021 | 129.70 | 131.44 | 129.34 | 130.16 | 1,653,477 | +0.46(+0.35%) |
Feb 04, 2021 | 131.57 | 131.75 | 127.74 | 129.70 | 3,047,927 | -2.03(-1.54%) |
Feb 03, 2021 | 132.66 | 132.66 | 130.54 | 131.73 | 1,434,823 | -1.15(-0.87%) |
Feb 02, 2021 | 133.23 | 134.51 | 132.25 | 132.88 | 1,376,781 | +0.36(+0.27%) |
Feb 01, 2021 | 129.12 | 132.56 | 128.22 | 132.53 | 2,185,442 | +3.81(+2.96%) |
Jan 29, 2021 | 128.61 | 131.78 | 126.84 | 128.72 | 3,839,958 | -0.82(-0.63%) |
Jan 28, 2021 | 131.55 | 133.31 | 129.39 | 129.54 | 3,385,898 | -3.84(-2.88%) |
Jan 27, 2021 | 129.98 | 133.85 | 128.76 | 133.38 | 3,205,332 | +2.97(+2.28%) |
Jan 26, 2021 | 127.23 | 130.55 | 126.85 | 130.42 | 1,305,272 | +2.88(+2.26%) |
Jan 25, 2021 | 126.11 | 128.53 | 125.73 | 127.54 | 1,847,257 | +1.94(+1.54%) |
Jan 22, 2021 | 125.78 | 127.01 | 125.32 | 125.60 | 1,241,030 | -0.68(-0.54%) |
Jan 21, 2021 | 125.19 | 126.56 | 124.42 | 126.28 | 1,632,210 | +0.45(+0.36%) |
Jan 20, 2021 | 123.39 | 126.45 | 122.63 | 125.83 | 2,027,884 | +2.44(+1.98%) |
Jan 19, 2021 | 124.47 | 124.52 | 122.57 | 123.39 | 1,813,644 | +1.35(+1.11%) |
Jan 15, 2021 | 119.02 | 122.19 | 118.66 | 122.04 | 1,971,087 | +2.71(+2.27%) |
Jan 14, 2021 | 118.87 | 120.01 | 117.70 | 119.33 | 1,612,934 | +0.27(+0.23%) |
Jan 13, 2021 | 117.81 | 119.46 | 117.81 | 119.06 | 1,423,458 | +1.47(+1.25%) |
Jan 12, 2021 | 117.13 | 117.96 | 116.29 | 117.59 | 1,955,699 | +0.21(+0.18%) |
Jan 11, 2021 | 119.09 | 119.26 | 115.86 | 117.38 | 2,144,434 | -2.08(-1.74%) |
Jan 08, 2021 | 119.38 | 120.62 | 118.04 | 119.46 | 2,618,723 | -0.01(-0.01%) |
Jan 07, 2021 | 117.94 | 119.96 | 117.67 | 119.47 | 2,445,893 | +1.34(+1.14%) |
Jan 06, 2021 | 118.15 | 118.77 | 116.30 | 118.13 | 2,039,594 | -0.76(-0.64%) |
Jan 05, 2021 | 121.10 | 121.86 | 118.82 | 118.89 | 1,805,050 | -2.08(-1.72%) |
Jan 04, 2021 | 125.18 | 125.18 | 120.79 | 120.97 | 2,078,014 | -3.77(-3.03%) |
Dec 31, 2020 | 124.75 | 124.75 | 124.75 | 1,155,037 | +1.04(+0.84%) | |
Dec 30, 2020 | 123.58 | 124.99 | 123.15 | 123.71 | 1,155,037 | +0.31(+0.25%) |
Dec 29, 2020 | 124.29 | 124.80 | 123.15 | 123.40 | 1,128,628 | -0.55(-0.44%) |
Dec 28, 2020 | 123.15 | 124.18 | 122.83 | 123.94 | 1,275,624 | +1.05(+0.86%) |
Dec 24, 2020 | 122.39 | 123.55 | 122.08 | 122.89 | 514,551 | +0.57(+0.47%) |
Dec 23, 2020 | 124.50 | 125.15 | 122.31 | 122.31 | 2,191,160 | -1.57(-1.26%) |
Dec 22, 2020 | 120.12 | 123.93 | 119.99 | 123.88 | 2,262,758 | +3.48(+2.89%) |
Dec 21, 2020 | 118.01 | 120.48 | 117.39 | 120.40 | 2,310,131 | +0.56(+0.47%) |
Dec 18, 2020 | 119.88 | 120.67 | 118.20 | 119.84 | 6,043,103 | +0.08(+0.07%) |
Dec 17, 2020 | 116.42 | 120.63 | 116.42 | 119.76 | 2,575,123 | +3.89(+3.36%) |
Dec 16, 2020 | 115.56 | 116.94 | 114.49 | 115.87 | 1,671,483 | +0.70(+0.61%) |
Dec 15, 2020 | 114.70 | 115.53 | 113.37 | 115.17 | 2,828,624 | +0.64(+0.55%) |
Dec 14, 2020 | 115.49 | 117.19 | 114.45 | 114.53 | 2,066,230 | -0.95(-0.82%) |
Dec 11, 2020 | 114.55 | 116.02 | 113.47 | 115.48 | 1,993,257 | +0.54(+0.47%) |
Dec 10, 2020 | 115.24 | 116.28 | 114.07 | 114.94 | 3,130,267 | -0.08(-0.07%) |
Dec 09, 2020 | 118.30 | 118.44 | 115.00 | 115.02 | 2,907,562 | -3.21(-2.71%) |
Dec 08, 2020 | 120.00 | 120.91 | 117.97 | 118.23 | 2,174,812 | -1.65(-1.38%) |
Dec 07, 2020 | 119.88 | 121.94 | 119.49 | 119.88 | 1,756,233 | -0.21(-0.18%) |
Dec 04, 2020 | 118.59 | 120.39 | 117.65 | 120.09 | 2,036,912 | +1.61(+1.36%) |
Dec 03, 2020 | 118.48 | 119.99 | 117.92 | 118.48 | 1,887,045 | +1.32(+1.13%) |
Dec 02, 2020 | 119.45 | 119.87 | 117.09 | 117.16 | 1,895,090 | -2.63(-2.20%) |
Dec 01, 2020 | 120.42 | 122.11 | 119.49 | 119.79 | 2,375,827 | +0.34(+0.28%) |
Nov 30, 2020 | 121.45 | 121.51 | 119.03 | 119.45 | 2,387,510 | -1.76(-1.45%) |
Nov 27, 2020 | 120.81 | 121.29 | 119.86 | 121.21 | 549,358 | +0.87(+0.72%) |
Nov 25, 2020 | 118.75 | 120.51 | 117.65 | 120.34 | 3,436,818 | +2.79(+2.38%) |
Nov 24, 2020 | 123.89 | 124.49 | 116.94 | 117.55 | 4,511,898 | -6.53(-5.27%) |
Nov 23, 2020 | 126.46 | 127.63 | 123.87 | 124.08 | 1,388,330 | -2.42(-1.91%) |
Nov 20, 2020 | 126.77 | 127.94 | 125.89 | 126.50 | 1,644,352 | -0.27(-0.21%) |
Nov 19, 2020 | 125.86 | 127.17 | 124.47 | 126.77 | 1,387,056 | +0.53(+0.42%) |
Nov 18, 2020 | 126.08 | 128.64 | 125.58 | 126.24 | 2,043,507 | -0.02(-0.01%) |
Nov 17, 2020 | 125.76 | 127.02 | 124.45 | 126.25 | 1,276,471 | +0.37(+0.30%) |
Nov 16, 2020 | 128.54 | 128.67 | 124.47 | 125.88 | 2,115,751 | -2.35(-1.83%) |
Nov 13, 2020 | 126.42 | 128.53 | 125.00 | 128.23 | 1,693,084 | +2.88(+2.30%) |
Nov 12, 2020 | 125.35 | 126.42 | 124.24 | 125.35 | 1,425,070 | +0.36(+0.29%) |
Nov 11, 2020 | 122.50 | 125.61 | 121.69 | 124.99 | 2,909,354 | +4.58(+3.81%) |
Nov 10, 2020 | 122.83 | 123.18 | 119.16 | 120.40 | 3,234,816 | -2.13(-1.74%) |
Nov 09, 2020 | 133.58 | 133.71 | 122.33 | 122.53 | 3,653,888 | -7.50(-5.77%) |
Nov 06, 2020 | 131.50 | 131.50 | 129.81 | 130.03 | 2,494,110 | -0.74(-0.56%) |
Nov 05, 2020 | 133.44 | 134.21 | 130.68 | 130.77 | 2,113,544 | -0.44(-0.34%) |
Nov 04, 2020 | 129.87 | 134.06 | 129.57 | 131.21 | 2,758,309 | +1.88(+1.45%) |
Nov 03, 2020 | 130.74 | 131.12 | 128.84 | 129.33 | 1,584,475 | -0.05(-0.04%) |
Nov 02, 2020 | 129.66 | 131.46 | 128.54 | 129.38 | 1,326,311 | +1.46(+1.14%) |
Oct 30, 2020 | 130.83 | 130.83 | 124.92 | 127.92 | 2,092,864 | -3.92(-2.97%) |
Oct 29, 2020 | 132.86 | 133.27 | 130.81 | 131.84 | 1,261,354 | -1.03(-0.77%) |
Oct 28, 2020 | 131.85 | 133.99 | 131.34 | 132.87 | 1,122,960 | -0.69(-0.52%) |
Oct 27, 2020 | 135.62 | 136.13 | 133.56 | 133.56 | 832,167 | -1.78(-1.32%) |
Oct 26, 2020 | 134.53 | 135.39 | 133.38 | 135.34 | 990,474 | +0.06(+0.05%) |
Oct 23, 2020 | 135.19 | 135.52 | 133.19 | 135.28 | 838,138 | +0.27(+0.20%) |
Oct 22, 2020 | 137.22 | 137.41 | 134.71 | 135.01 | 1,380,243 | -2.28(-1.66%) |
Oct 21, 2020 | 137.07 | 138.64 | 136.28 | 137.29 | 1,156,369 | -0.65(-0.47%) |
Oct 20, 2020 | 138.09 | 138.86 | 136.98 | 137.94 | 796,304 | +0.37(+0.27%) |
Oct 19, 2020 | 140.21 | 140.69 | 136.99 | 137.56 | 1,151,778 | -2.23(-1.60%) |
Oct 16, 2020 | 138.77 | 140.94 | 138.19 | 139.80 | 1,507,520 | +0.91(+0.66%) |
Oct 15, 2020 | 137.93 | 140.65 | 137.41 | 138.89 | 1,171,547 | +0.28(+0.20%) |
Oct 14, 2020 | 140.06 | 140.31 | 137.75 | 138.61 | 1,178,187 | -1.44(-1.03%) |
Oct 13, 2020 | 140.62 | 141.40 | 139.54 | 140.05 | 1,263,672 | -0.96(-0.68%) |
Oct 12, 2020 | 140.31 | 141.47 | 139.12 | 141.00 | 1,489,872 | +0.64(+0.45%) |
Oct 09, 2020 | 139.70 | 140.69 | 139.02 | 140.37 | 1,359,746 | +1.32(+0.95%) |
Oct 08, 2020 | 135.86 | 140.06 | 135.76 | 139.05 | 1,128,897 | +3.79(+2.80%) |
Oct 07, 2020 | 136.15 | 136.70 | 134.91 | 135.26 | 1,622,264 | -0.40(-0.29%) |
Oct 06, 2020 | 134.73 | 136.06 | 133.13 | 135.66 | 1,378,651 | +0.93(+0.69%) |
Oct 05, 2020 | 132.15 | 135.12 | 130.44 | 134.73 | 1,510,827 | +2.33(+1.76%) |
Oct 02, 2020 | 129.78 | 132.78 | 128.89 | 132.40 | 1,947,120 | +1.86(+1.43%) |
Oct 01, 2020 | 130.22 | 131.42 | 128.72 | 130.53 | 1,672,803 | +0.43(+0.33%) |
Sep 30, 2020 | 131.32 | 131.90 | 128.93 | 130.10 | 1,868,541 | -0.67(-0.52%) |
Sep 29, 2020 | 129.43 | 131.35 | 129.20 | 130.78 | 1,147,820 | +1.40(+1.08%) |
Sep 28, 2020 | 127.81 | 129.55 | 127.51 | 129.37 | 1,596,008 | +3.47(+2.76%) |
Sep 25, 2020 | 125.22 | 125.95 | 123.89 | 125.90 | 1,382,420 | +0.68(+0.54%) |
Sep 24, 2020 | 123.69 | 126.86 | 123.65 | 125.22 | 1,315,833 | +1.83(+1.48%) |
Sep 23, 2020 | 126.28 | 126.99 | 122.97 | 123.39 | 2,332,041 | -3.74(-2.94%) |
Sep 22, 2020 | 125.53 | 128.51 | 125.08 | 127.13 | 1,997,411 | +1.37(+1.09%) |
Sep 21, 2020 | 127.94 | 128.23 | 125.31 | 125.76 | 2,352,430 | -2.68(-2.08%) |
Sep 18, 2020 | 129.15 | 130.39 | 127.68 | 128.43 | 2,942,621 | -1.64(-1.26%) |
Sep 17, 2020 | 131.94 | 132.70 | 129.02 | 130.07 | 2,092,496 | -3.28(-2.46%) |
Sep 16, 2020 | 132.97 | 135.62 | 132.41 | 133.35 | 2,397,553 | +2.79(+2.14%) |
Sep 15, 2020 | 128.42 | 131.61 | 128.40 | 130.56 | 2,122,874 | +2.66(+2.08%) |
Sep 14, 2020 | 128.55 | 129.73 | 126.96 | 127.90 | 1,969,232 | -0.18(-0.14%) |
Sep 11, 2020 | 128.94 | 129.72 | 127.65 | 128.08 | 1,741,677 | -0.03(-0.02%) |
Sep 10, 2020 | 129.41 | 130.67 | 127.95 | 128.11 | 1,055,102 | -1.72(-1.32%) |
Sep 09, 2020 | 128.10 | 131.74 | 127.72 | 129.82 | 2,410,187 | +2.88(+2.27%) |
Sep 08, 2020 | 127.20 | 127.96 | 123.45 | 126.94 | 2,298,391 | -0.77(-0.60%) |
Sep 04, 2020 | 130.37 | 131.06 | 124.94 | 127.71 | 2,628,601 | -2.62(-2.01%) |
Sep 03, 2020 | 136.15 | 136.75 | 129.01 | 130.33 | 1,534,647 | -6.02(-4.41%) |
Sep 02, 2020 | 134.01 | 136.56 | 133.10 | 136.35 | 2,319,948 | +1.27(+0.94%) |