Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.16 | 127.42 | 125.72 | 125.69 | 4,955,706 | +0.08(+0.06%) |
Sep 29, 2021 | 128.47 | 129.01 | 125.28 | 125.61 | 4,540,501 | -2.11(-1.65%) |
Sep 28, 2021 | 130.69 | 130.87 | 127.63 | 127.72 | 4,957,871 | -4.17(-3.16%) |
Sep 27, 2021 | 130.35 | 132.72 | 129.59 | 131.88 | 4,716,370 | +1.54(+1.18%) |
Sep 24, 2021 | 131.91 | 132.47 | 130.13 | 130.34 | 4,253,703 | -2.70(-2.03%) |
Sep 23, 2021 | 130.96 | 133.16 | 130.46 | 133.04 | 3,149,553 | +2.45(+1.88%) |
Sep 22, 2021 | 130.87 | 131.81 | 129.44 | 130.59 | 2,686,368 | +0.37(+0.28%) |
Sep 21, 2021 | 129.00 | 131.47 | 128.97 | 130.22 | 4,341,518 | +1.49(+1.16%) |
Sep 20, 2021 | 130.32 | 131.72 | 127.11 | 128.74 | 7,070,948 | -4.12(-3.10%) |
Sep 17, 2021 | 131.09 | 133.36 | 129.53 | 132.85 | 6,552,398 | +1.88(+1.44%) |
Sep 16, 2021 | 130.41 | 131.16 | 128.68 | 130.97 | 2,794,438 | +0.57(+0.44%) |
Sep 15, 2021 | 129.19 | 131.18 | 128.71 | 130.41 | 3,544,058 | +1.44(+1.12%) |
Sep 14, 2021 | 131.43 | 132.26 | 128.75 | 128.97 | 3,705,449 | -2.09(-1.59%) |
Sep 13, 2021 | 131.99 | 133.24 | 129.19 | 131.06 | 4,970,592 | -0.64(-0.49%) |
Sep 10, 2021 | 133.26 | 133.37 | 131.06 | 131.69 | 3,750,763 | -1.10(-0.83%) |
Sep 09, 2021 | 131.85 | 134.72 | 131.53 | 132.79 | 5,368,207 | +0.51(+0.39%) |
Sep 08, 2021 | 133.65 | 133.83 | 130.97 | 132.28 | 4,326,288 | -1.16(-0.87%) |
Sep 07, 2021 | 134.21 | 135.79 | 132.51 | 133.44 | 4,520,808 | -0.72(-0.54%) |
Sep 03, 2021 | 135.97 | 135.97 | 133.18 | 134.16 | 5,120,327 | -2.34(-1.71%) |
Sep 02, 2021 | 135.30 | 136.58 | 134.88 | 136.50 | 3,160,660 | +1.45(+1.07%) |
Sep 01, 2021 | 133.09 | 135.25 | 132.75 | 135.05 | 3,888,240 | +2.24(+1.69%) |
Aug 31, 2021 | 131.47 | 133.56 | 131.47 | 132.81 | 3,804,796 | +1.21(+0.92%) |
Aug 30, 2021 | 132.62 | 133.57 | 131.06 | 131.60 | 4,894,320 | -0.40(-0.30%) |
Aug 27, 2021 | 129.00 | 132.97 | 128.44 | 132.00 | 6,467,822 | +3.45(+2.68%) |
Aug 26, 2021 | 128.88 | 131.03 | 127.97 | 128.56 | 5,666,258 | -0.58(-0.45%) |
Aug 25, 2021 | 127.34 | 129.87 | 126.43 | 129.13 | 5,396,434 | +1.41(+1.10%) |
Aug 24, 2021 | 127.81 | 127.84 | 125.83 | 127.73 | 4,275,148 | +0.01(+0.01%) |
Aug 23, 2021 | 123.85 | 127.83 | 123.63 | 127.72 | 8,384,108 | +5.61(+4.59%) |
Aug 20, 2021 | 119.12 | 122.86 | 118.48 | 122.11 | 5,940,177 | +3.44(+2.90%) |
Aug 19, 2021 | 120.56 | 121.52 | 118.47 | 118.67 | 5,554,325 | -2.92(-2.40%) |
Aug 18, 2021 | 123.71 | 124.40 | 121.56 | 121.59 | 3,638,556 | -2.09(-1.69%) |
Aug 17, 2021 | 120.81 | 123.80 | 119.81 | 123.68 | 5,030,557 | +1.91(+1.57%) |
Aug 16, 2021 | 124.20 | 124.36 | 121.43 | 121.77 | 5,198,089 | -2.83(-2.27%) |
Aug 13, 2021 | 126.89 | 127.40 | 124.56 | 124.60 | 3,933,566 | -2.17(-1.71%) |
Aug 12, 2021 | 125.45 | 127.24 | 124.99 | 126.77 | 4,012,786 | +1.13(+0.90%) |
Aug 11, 2021 | 126.33 | 126.61 | 124.27 | 125.64 | 4,664,671 | -0.82(-0.65%) |
Aug 10, 2021 | 128.34 | 128.38 | 125.68 | 126.46 | 4,160,121 | -1.05(-0.82%) |
Aug 09, 2021 | 127.08 | 128.91 | 126.52 | 127.51 | 4,892,779 | +0.24(+0.19%) |
Aug 06, 2021 | 129.10 | 129.10 | 126.36 | 127.27 | 4,675,038 | -2.25(-1.74%) |
Aug 05, 2021 | 124.98 | 129.63 | 124.37 | 129.51 | 5,676,905 | +4.74(+3.80%) |
Aug 04, 2021 | 124.18 | 127.29 | 124.13 | 124.78 | 5,945,337 | -0.02(-0.02%) |
Aug 03, 2021 | 124.54 | 124.80 | 122.38 | 124.80 | 3,767,746 | +0.89(+0.72%) |
Aug 02, 2021 | 124.21 | 125.37 | 123.65 | 123.91 | 4,166,882 | +0.52(+0.42%) |
Jul 30, 2021 | 124.19 | 125.78 | 123.04 | 123.39 | 4,391,423 | -1.76(-1.41%) |
Jul 29, 2021 | 127.88 | 128.54 | 125.02 | 125.15 | 4,916,107 | -2.11(-1.66%) |
Jul 28, 2021 | 123.28 | 127.81 | 123.28 | 127.26 | 6,517,508 | +4.30(+3.50%) |
Jul 27, 2021 | 123.98 | 124.47 | 120.60 | 122.96 | 8,606,537 | -1.24(-1.00%) |
Jul 26, 2021 | 126.35 | 127.44 | 124.13 | 124.20 | 5,053,619 | -2.29(-1.81%) |
Jul 23, 2021 | 128.12 | 128.54 | 125.45 | 126.49 | 4,195,750 | -1.46(-1.14%) |
Jul 22, 2021 | 129.50 | 130.22 | 127.72 | 127.94 | 4,269,218 | -2.28(-1.75%) |
Jul 21, 2021 | 129.03 | 130.47 | 127.32 | 130.22 | 3,948,916 | +1.19(+0.92%) |
Jul 20, 2021 | 126.13 | 129.06 | 125.52 | 129.03 | 4,268,039 | +2.92(+2.31%) |
Jul 19, 2021 | 124.33 | 127.89 | 123.92 | 126.12 | 4,618,841 | +0.20(+0.16%) |
Jul 16, 2021 | 126.48 | 127.78 | 124.96 | 125.92 | 4,537,253 | +0.00(+0.00%) |
Jul 15, 2021 | 125.77 | 126.71 | 123.65 | 125.92 | 5,934,483 | -0.01(-0.01%) |
Jul 14, 2021 | 130.04 | 130.15 | 125.80 | 125.93 | 8,017,108 | -3.68(-2.84%) |
Jul 13, 2021 | 131.31 | 131.72 | 129.43 | 129.60 | 5,565,834 | -2.20(-1.67%) |
Jul 12, 2021 | 133.87 | 134.61 | 131.62 | 131.81 | 3,210,613 | -1.97(-1.47%) |
Jul 09, 2021 | 132.50 | 134.00 | 131.16 | 133.77 | 3,782,583 | +1.89(+1.43%) |
Jul 08, 2021 | 128.44 | 132.57 | 128.22 | 131.88 | 6,245,863 | +0.56(+0.43%) |
Jul 07, 2021 | 133.77 | 134.27 | 129.69 | 131.32 | 6,557,950 | -2.24(-1.68%) |
Jul 06, 2021 | 136.61 | 137.14 | 133.31 | 133.56 | 6,244,810 | -2.94(-2.15%) |
Jul 02, 2021 | 138.41 | 138.57 | 135.71 | 136.50 | 3,534,260 | -1.96(-1.41%) |
Jul 01, 2021 | 135.91 | 138.47 | 134.97 | 138.46 | 5,589,719 | +3.09(+2.28%) |
Jun 30, 2021 | 135.44 | 137.21 | 133.47 | 135.37 | 5,368,452 | -0.34(-0.25%) |
Jun 29, 2021 | 137.88 | 138.43 | 135.52 | 135.71 | 5,205,860 | -2.11(-1.53%) |
Jun 28, 2021 | 140.65 | 141.47 | 137.49 | 137.82 | 6,026,773 | -0.83(-0.60%) |
Jun 25, 2021 | 137.66 | 138.75 | 136.48 | 138.65 | 8,479,284 | +1.39(+1.01%) |
Jun 24, 2021 | 135.18 | 137.40 | 135.09 | 137.26 | 5,968,092 | +2.98(+2.22%) |
Jun 23, 2021 | 133.25 | 135.03 | 132.56 | 134.28 | 4,141,893 | +0.63(+0.47%) |
Jun 22, 2021 | 134.60 | 134.86 | 131.87 | 133.65 | 4,482,288 | -1.11(-0.82%) |
Jun 21, 2021 | 133.90 | 135.25 | 132.16 | 134.76 | 5,112,748 | +1.21(+0.91%) |
Jun 18, 2021 | 132.90 | 134.10 | 131.72 | 133.55 | 5,838,257 | -0.80(-0.60%) |
Jun 17, 2021 | 132.99 | 135.31 | 132.31 | 134.35 | 4,056,112 | +0.79(+0.59%) |
Jun 16, 2021 | 133.06 | 134.45 | 130.44 | 133.56 | 7,164,495 | +0.16(+0.12%) |
Jun 15, 2021 | 136.75 | 136.75 | 132.57 | 133.40 | 4,380,392 | -3.25(-2.38%) |
Jun 14, 2021 | 136.07 | 137.69 | 135.86 | 136.65 | 3,745,505 | +0.85(+0.63%) |
Jun 11, 2021 | 136.33 | 136.42 | 134.31 | 135.80 | 4,139,764 | -0.26(-0.19%) |
Jun 10, 2021 | 134.52 | 136.41 | 133.32 | 136.06 | 5,078,126 | +1.38(+1.02%) |
Jun 09, 2021 | 133.97 | 136.18 | 133.65 | 134.68 | 7,129,418 | +1.25(+0.94%) |
Jun 08, 2021 | 133.65 | 134.69 | 129.79 | 133.43 | 7,541,807 | +0.85(+0.64%) |
Jun 07, 2021 | 127.24 | 133.93 | 126.86 | 132.59 | 15,602,982 | +5.85(+4.62%) |
Jun 04, 2021 | 127.09 | 128.13 | 126.40 | 126.74 | 4,305,532 | +0.00(+0.00%) |
Jun 03, 2021 | 126.73 | 127.46 | 125.06 | 126.74 | 4,886,705 | -0.48(-0.38%) |
Jun 02, 2021 | 127.20 | 127.92 | 125.47 | 127.22 | 5,227,458 | +0.79(+0.62%) |
Jun 01, 2021 | 128.69 | 128.69 | 125.94 | 126.43 | 5,178,874 | -1.65(-1.29%) |
May 28, 2021 | 128.96 | 131.28 | 127.68 | 128.07 | 6,461,501 | -0.49(-0.38%) |
May 27, 2021 | 127.72 | 128.66 | 126.31 | 128.56 | 4,099,589 | +1.63(+1.28%) |
May 26, 2021 | 124.62 | 127.08 | 124.36 | 126.94 | 4,465,293 | +2.70(+2.17%) |
May 25, 2021 | 126.24 | 127.07 | 124.15 | 124.24 | 5,404,020 | -1.58(-1.26%) |
May 24, 2021 | 127.52 | 127.95 | 125.07 | 125.82 | 4,978,464 | -0.83(-0.66%) |
May 21, 2021 | 128.72 | 129.03 | 126.61 | 126.65 | 5,247,965 | -0.90(-0.71%) |
May 20, 2021 | 125.75 | 128.46 | 124.62 | 127.55 | 4,919,458 | +2.62(+2.10%) |
May 19, 2021 | 124.98 | 126.60 | 123.81 | 124.93 | 6,248,401 | -2.23(-1.75%) |
May 18, 2021 | 127.25 | 130.29 | 126.41 | 127.16 | 6,303,406 | +0.55(+0.43%) |
May 17, 2021 | 126.43 | 127.86 | 125.21 | 126.61 | 7,837,342 | -0.29(-0.23%) |
May 14, 2021 | 123.38 | 128.85 | 122.82 | 126.90 | 8,263,458 | +4.44(+3.62%) |
May 13, 2021 | 125.35 | 126.09 | 119.96 | 122.46 | 9,110,960 | -1.64(-1.32%) |
May 12, 2021 | 123.52 | 127.44 | 123.03 | 124.10 | 9,739,945 | -0.98(-0.78%) |
May 11, 2021 | 119.05 | 126.47 | 118.21 | 125.08 | 10,468,513 | +2.01(+1.63%) |
May 10, 2021 | 127.30 | 127.32 | 122.88 | 123.07 | 7,511,770 | -4.65(-3.64%) |
May 07, 2021 | 127.11 | 129.13 | 126.60 | 127.72 | 7,465,109 | +2.05(+1.63%) |
May 06, 2021 | 126.92 | 127.03 | 122.86 | 125.67 | 14,735,815 | -1.93(-1.51%) |
May 05, 2021 | 130.75 | 131.21 | 126.73 | 127.60 | 8,341,231 | -2.19(-1.69%) |
May 04, 2021 | 134.18 | 134.21 | 129.12 | 129.78 | 10,389,748 | -5.18(-3.84%) |
May 03, 2021 | 137.90 | 138.17 | 134.82 | 134.96 | 4,928,726 | -1.63(-1.19%) |
Apr 30, 2021 | 136.77 | 139.25 | 136.19 | 136.59 | 5,559,966 | -1.44(-1.04%) |
Apr 29, 2021 | 140.69 | 140.73 | 136.42 | 138.03 | 6,164,985 | -1.63(-1.17%) |
Apr 28, 2021 | 138.72 | 140.85 | 137.23 | 139.66 | 6,214,828 | +0.34(+0.24%) |
Apr 27, 2021 | 139.90 | 140.73 | 138.18 | 139.32 | 7,632,570 | +0.39(+0.28%) |
Apr 26, 2021 | 134.27 | 139.43 | 134.18 | 138.93 | 9,385,760 | +4.66(+3.47%) |
Apr 23, 2021 | 134.79 | 135.87 | 133.78 | 134.27 | 5,159,589 | -0.24(-0.18%) |
Apr 22, 2021 | 132.41 | 137.04 | 130.78 | 134.51 | 12,502,517 | +1.77(+1.33%) |
Apr 21, 2021 | 128.16 | 132.88 | 127.04 | 132.75 | 5,654,247 | +4.48(+3.49%) |
Apr 20, 2021 | 128.47 | 130.12 | 125.88 | 128.26 | 7,162,244 | -0.43(-0.33%) |
Apr 19, 2021 | 130.41 | 132.12 | 127.59 | 128.69 | 5,700,955 | -2.83(-2.15%) |
Apr 16, 2021 | 134.52 | 134.53 | 130.00 | 131.53 | 7,100,161 | -1.93(-1.45%) |
Apr 15, 2021 | 133.69 | 135.39 | 133.06 | 133.45 | 7,923,151 | +1.16(+0.88%) |
Apr 14, 2021 | 129.66 | 134.52 | 129.19 | 132.29 | 7,194,189 | +3.41(+2.65%) |
Apr 13, 2021 | 127.94 | 129.00 | 126.08 | 128.88 | 6,586,696 | +1.86(+1.46%) |
Apr 12, 2021 | 129.91 | 129.94 | 126.07 | 127.03 | 8,415,407 | -2.58(-1.99%) |
Apr 09, 2021 | 132.91 | 132.91 | 129.16 | 129.60 | 7,847,104 | -2.94(-2.22%) |
Apr 08, 2021 | 132.81 | 134.48 | 131.68 | 132.54 | 6,435,535 | +0.82(+0.62%) |
Apr 07, 2021 | 135.23 | 135.39 | 131.44 | 131.72 | 4,227,188 | -3.25(-2.41%) |
Apr 06, 2021 | 138.39 | 139.07 | 134.63 | 134.97 | 4,214,974 | -3.63(-2.62%) |
Apr 05, 2021 | 138.87 | 139.33 | 136.88 | 138.60 | 5,051,827 | +1.60(+1.17%) |
Apr 01, 2021 | 137.33 | 139.78 | 135.93 | 137.00 | 6,999,542 | +1.38(+1.02%) |
Mar 31, 2021 | 131.53 | 136.48 | 131.16 | 135.62 | 10,255,758 | +5.54(+4.26%) |
Mar 30, 2021 | 128.47 | 131.81 | 126.24 | 130.09 | 7,355,852 | +0.75(+0.58%) |
Mar 29, 2021 | 132.60 | 133.04 | 128.94 | 129.34 | 7,739,542 | -3.70(-2.78%) |
Mar 26, 2021 | 135.35 | 135.82 | 129.60 | 133.03 | 10,118,240 | -2.15(-1.59%) |
Mar 25, 2021 | 129.54 | 135.37 | 128.66 | 135.18 | 12,228,093 | +3.79(+2.88%) |
Mar 24, 2021 | 140.10 | 140.10 | 131.21 | 131.40 | 11,068,256 | -7.12(-5.14%) |
Mar 23, 2021 | 145.76 | 145.95 | 137.68 | 138.51 | 9,515,294 | -8.58(-5.83%) |
Mar 22, 2021 | 145.67 | 148.36 | 145.02 | 147.09 | 6,175,214 | +2.09(+1.44%) |
Mar 19, 2021 | 140.99 | 145.14 | 140.93 | 145.00 | 10,795,446 | +4.58(+3.26%) |
Mar 18, 2021 | 145.21 | 146.64 | 140.11 | 140.42 | 7,483,522 | -7.04(-4.77%) |
Mar 17, 2021 | 143.69 | 148.44 | 142.38 | 147.46 | 6,606,166 | +1.64(+1.12%) |
Mar 16, 2021 | 148.69 | 149.17 | 143.16 | 145.82 | 5,397,280 | -2.33(-1.57%) |
Mar 15, 2021 | 146.82 | 148.45 | 145.51 | 148.15 | 3,339,587 | +1.71(+1.17%) |
Mar 12, 2021 | 145.84 | 146.62 | 143.46 | 146.44 | 4,347,032 | -0.44(-0.30%) |
Mar 11, 2021 | 144.42 | 147.15 | 143.74 | 146.88 | 7,858,311 | +5.47(+3.87%) |
Mar 10, 2021 | 143.74 | 146.17 | 140.59 | 141.41 | 6,403,548 | +0.28(+0.20%) |
Mar 09, 2021 | 137.16 | 142.81 | 137.12 | 141.13 | 8,821,458 | +6.27(+4.65%) |
Mar 08, 2021 | 139.74 | 141.60 | 134.25 | 134.87 | 8,504,059 | -3.84(-2.77%) |
Mar 05, 2021 | 137.25 | 138.78 | 128.38 | 138.71 | 13,047,399 | +3.34(+2.47%) |
Mar 04, 2021 | 139.62 | 141.40 | 133.01 | 135.37 | 15,419,223 | -4.51(-3.22%) |
Mar 03, 2021 | 145.63 | 146.76 | 139.78 | 139.88 | 9,598,596 | -6.91(-4.70%) |
Mar 02, 2021 | 151.20 | 151.29 | 146.44 | 146.78 | 3,777,902 | -4.75(-3.13%) |
Mar 01, 2021 | 150.10 | 152.21 | 149.75 | 151.53 | 3,966,026 | +3.60(+2.43%) |
Feb 26, 2021 | 147.62 | 150.37 | 143.44 | 147.93 | 6,638,002 | +1.12(+0.76%) |
Feb 25, 2021 | 152.92 | 154.73 | 146.11 | 146.81 | 7,830,698 | -6.22(-4.06%) |
Feb 24, 2021 | 150.68 | 154.69 | 149.76 | 153.03 | 6,814,569 | +2.27(+1.50%) |
Feb 23, 2021 | 151.48 | 152.90 | 144.52 | 150.76 | 12,537,336 | -3.46(-2.24%) |
Feb 22, 2021 | 158.80 | 159.28 | 153.91 | 154.22 | 5,991,984 | -4.78(-3.01%) |
Feb 19, 2021 | 157.68 | 161.43 | 157.35 | 159.00 | 5,579,508 | +2.53(+1.62%) |
Feb 18, 2021 | 158.73 | 159.08 | 155.24 | 156.47 | 6,696,134 | -4.18(-2.60%) |
Feb 17, 2021 | 159.32 | 160.96 | 156.43 | 160.65 | 6,927,112 | +0.56(+0.35%) |
Feb 16, 2021 | 165.35 | 165.41 | 159.34 | 160.09 | 6,548,124 | -4.16(-2.53%) |
Feb 12, 2021 | 165.22 | 166.30 | 163.11 | 164.24 | 4,421,166 | -1.51(-0.91%) |
Feb 11, 2021 | 169.53 | 169.53 | 163.96 | 165.75 | 4,502,978 | -2.18(-1.30%) |
Feb 10, 2021 | 173.07 | 174.41 | 165.44 | 167.93 | 4,936,683 | -3.85(-2.24%) |
Feb 09, 2021 | 174.12 | 174.71 | 171.25 | 171.78 | 3,633,583 | -2.13(-1.22%) |
Feb 08, 2021 | 168.52 | 173.98 | 167.23 | 173.91 | 5,060,785 | +7.21(+4.32%) |
Feb 05, 2021 | 163.88 | 167.43 | 162.69 | 166.70 | 4,881,782 | +4.01(+2.46%) |
Feb 04, 2021 | 161.91 | 163.80 | 160.51 | 162.69 | 2,491,231 | +1.70(+1.06%) |
Feb 03, 2021 | 162.59 | 164.43 | 160.49 | 161.00 | 5,313,424 | -2.17(-1.33%) |
Feb 02, 2021 | 161.65 | 163.42 | 158.08 | 163.16 | 8,512,342 | +3.62(+2.27%) |
Feb 01, 2021 | 156.25 | 160.00 | 154.70 | 159.54 | 7,302,830 | +6.74(+4.41%) |
Jan 29, 2021 | 153.55 | 156.97 | 150.20 | 152.81 | 5,693,361 | +1.24(+0.82%) |
Jan 28, 2021 | 153.32 | 155.63 | 150.53 | 151.57 | 5,290,872 | -0.66(-0.43%) |
Jan 27, 2021 | 152.24 | 158.96 | 148.81 | 152.23 | 8,658,909 | -2.08(-1.35%) |
Jan 26, 2021 | 158.13 | 158.78 | 153.64 | 154.31 | 5,527,980 | -2.76(-1.76%) |
Jan 25, 2021 | 153.31 | 157.09 | 151.32 | 157.07 | 5,192,269 | +4.58(+3.00%) |
Jan 22, 2021 | 149.89 | 153.23 | 148.74 | 152.49 | 5,288,372 | +1.78(+1.18%) |
Jan 21, 2021 | 154.70 | 155.16 | 149.96 | 150.71 | 3,794,834 | -3.35(-2.17%) |
Jan 20, 2021 | 155.03 | 156.60 | 153.65 | 154.06 | 4,202,217 | -0.09(-0.06%) |
Jan 19, 2021 | 153.48 | 154.99 | 153.07 | 154.15 | 7,031,845 | +2.49(+1.64%) |
Jan 15, 2021 | 152.96 | 155.76 | 150.55 | 151.66 | 4,135,533 | -1.70(-1.11%) |
Jan 14, 2021 | 149.17 | 153.52 | 149.12 | 153.36 | 6,157,856 | +4.86(+3.27%) |
Jan 13, 2021 | 149.48 | 150.77 | 148.23 | 148.50 | 2,707,052 | -0.78(-0.52%) |
Jan 12, 2021 | 148.62 | 150.21 | 147.59 | 149.28 | 3,798,799 | +1.29(+0.87%) |
Jan 11, 2021 | 148.50 | 149.43 | 145.68 | 147.99 | 3,265,165 | -1.48(-0.99%) |
Jan 08, 2021 | 149.08 | 152.05 | 146.44 | 149.47 | 4,232,678 | +0.33(+0.22%) |
Jan 07, 2021 | 144.85 | 149.30 | 144.15 | 149.14 | 4,307,973 | +5.89(+4.11%) |
Jan 06, 2021 | 139.78 | 145.18 | 139.38 | 143.25 | 6,559,378 | +2.87(+2.04%) |
Jan 05, 2021 | 140.13 | 141.16 | 139.38 | 140.38 | 4,501,299 | -0.50(-0.35%) |
Jan 04, 2021 | 141.57 | 142.45 | 138.84 | 140.88 | 7,150,591 | +0.17(+0.12%) |
Dec 31, 2020 | 140.71 | 140.71 | 140.71 | 5,549,978 | -3.30(-2.29%) | |
Dec 30, 2020 | 142.64 | 145.57 | 142.64 | 144.01 | 5,549,978 | +1.91(+1.34%) |
Dec 29, 2020 | 146.93 | 147.02 | 140.75 | 142.10 | 12,811,414 | -4.29(-2.93%) |
Dec 28, 2020 | 151.03 | 151.49 | 146.30 | 146.39 | 4,286,560 | -3.55(-2.37%) |
Dec 24, 2020 | 151.57 | 152.57 | 149.47 | 149.94 | 1,881,979 | -1.13(-0.75%) |
Dec 23, 2020 | 152.02 | 152.02 | 148.19 | 151.07 | 4,709,231 | +0.01(+0.01%) |
Dec 22, 2020 | 151.09 | 152.63 | 149.58 | 151.06 | 6,023,206 | +1.28(+0.85%) |
Dec 21, 2020 | 145.51 | 150.21 | 145.13 | 149.78 | 6,078,971 | +2.47(+1.68%) |
Dec 18, 2020 | 147.28 | 148.20 | 145.73 | 147.31 | 5,233,486 | +0.90(+0.61%) |
Dec 17, 2020 | 144.77 | 146.56 | 143.96 | 146.41 | 2,823,925 | +2.13(+1.47%) |
Dec 16, 2020 | 146.16 | 146.24 | 143.07 | 144.28 | 3,575,371 | -1.80(-1.23%) |
Dec 15, 2020 | 147.85 | 147.97 | 143.28 | 146.08 | 3,341,922 | +0.27(+0.18%) |
Dec 14, 2020 | 144.69 | 149.67 | 144.49 | 145.81 | 6,218,058 | +3.77(+2.66%) |
Dec 11, 2020 | 141.63 | 143.75 | 140.30 | 142.03 | 2,846,925 | -0.08(-0.06%) |
Dec 10, 2020 | 136.66 | 142.37 | 136.63 | 142.11 | 5,260,246 | +5.06(+3.69%) |
Dec 09, 2020 | 140.79 | 141.76 | 135.06 | 137.05 | 5,361,289 | -2.84(-2.03%) |
Dec 08, 2020 | 137.01 | 140.11 | 136.63 | 139.89 | 2,087,037 | +2.65(+1.93%) |
Dec 07, 2020 | 137.36 | 139.53 | 136.48 | 137.24 | 4,166,372 | +1.27(+0.93%) |
Dec 04, 2020 | 134.29 | 136.30 | 133.67 | 135.97 | 3,608,088 | +2.48(+1.85%) |
Dec 03, 2020 | 132.91 | 134.21 | 132.28 | 133.50 | 5,060,592 | +0.90(+0.68%) |
Dec 02, 2020 | 132.06 | 132.98 | 130.62 | 132.60 | 3,767,544 | -0.12(-0.09%) |
Dec 01, 2020 | 134.66 | 135.81 | 132.52 | 132.72 | 6,206,013 | -0.26(-0.20%) |
Nov 30, 2020 | 132.32 | 133.41 | 129.54 | 132.98 | 4,539,218 | +1.74(+1.32%) |
Nov 27, 2020 | 127.52 | 131.32 | 127.27 | 131.24 | 2,371,235 | +4.63(+3.66%) |
Nov 25, 2020 | 125.85 | 127.23 | 125.80 | 126.61 | 1,937,615 | +0.76(+0.60%) |
Nov 24, 2020 | 126.74 | 127.47 | 125.43 | 125.85 | 2,170,161 | -0.43(-0.34%) |
Nov 23, 2020 | 127.13 | 127.19 | 125.05 | 126.28 | 3,773,332 | +0.45(+0.36%) |
Nov 20, 2020 | 124.41 | 126.38 | 123.45 | 125.83 | 6,216,617 | +0.97(+0.78%) |
Nov 19, 2020 | 124.62 | 125.67 | 124.04 | 124.86 | 3,164,431 | +0.73(+0.59%) |
Nov 18, 2020 | 126.71 | 127.60 | 123.86 | 124.13 | 7,330,269 | -2.40(-1.89%) |
Nov 17, 2020 | 125.17 | 126.53 | 123.28 | 126.53 | 3,996,391 | +1.10(+0.88%) |
Nov 16, 2020 | 126.31 | 126.54 | 124.22 | 125.43 | 6,746,557 | +0.60(+0.48%) |
Nov 13, 2020 | 124.21 | 125.46 | 123.82 | 124.83 | 3,762,144 | +1.31(+1.06%) |
Nov 12, 2020 | 123.50 | 125.31 | 122.40 | 123.53 | 4,946,526 | +0.07(+0.06%) |
Nov 11, 2020 | 122.72 | 123.45 | 121.36 | 123.45 | 3,055,104 | +1.70(+1.39%) |
Nov 10, 2020 | 120.17 | 122.22 | 118.66 | 121.76 | 7,967,209 | +1.59(+1.32%) |
Nov 09, 2020 | 123.86 | 124.27 | 119.79 | 120.17 | 5,654,180 | +0.50(+0.42%) |
Nov 06, 2020 | 121.75 | 121.75 | 118.89 | 119.67 | 5,021,233 | -2.96(-2.42%) |
Nov 05, 2020 | 123.76 | 125.79 | 120.84 | 122.64 | 6,472,562 | -0.11(-0.09%) |
Nov 04, 2020 | 118.47 | 124.01 | 117.44 | 122.75 | 12,316,350 | +7.12(+6.16%) |
Nov 03, 2020 | 113.27 | 116.61 | 112.73 | 115.63 | 7,884,900 | +3.06(+2.71%) |
Nov 02, 2020 | 113.33 | 113.56 | 109.89 | 112.57 | 4,530,624 | -0.01(-0.01%) |
Oct 30, 2020 | 114.10 | 115.03 | 111.36 | 112.58 | 5,491,614 | -2.44(-2.12%) |
Oct 29, 2020 | 113.88 | 115.84 | 112.51 | 115.02 | 4,372,598 | +1.01(+0.89%) |
Oct 28, 2020 | 115.24 | 115.40 | 113.26 | 114.01 | 4,119,615 | -3.22(-2.75%) |
Oct 27, 2020 | 116.05 | 117.78 | 115.17 | 117.23 | 3,024,946 | +1.38(+1.19%) |
Oct 26, 2020 | 116.15 | 117.67 | 114.03 | 115.86 | 3,465,802 | -1.58(-1.34%) |
Oct 23, 2020 | 117.36 | 117.63 | 115.91 | 117.44 | 2,836,307 | +0.59(+0.50%) |
Oct 22, 2020 | 114.11 | 117.12 | 114.11 | 116.85 | 4,519,910 | +3.09(+2.71%) |
Oct 21, 2020 | 116.36 | 117.06 | 113.65 | 113.76 | 4,279,165 | -2.77(-2.37%) |
Oct 20, 2020 | 118.86 | 119.01 | 116.03 | 116.53 | 4,170,801 | -1.57(-1.33%) |
Oct 19, 2020 | 121.24 | 121.48 | 117.67 | 118.09 | 3,706,196 | -2.33(-1.93%) |
Oct 16, 2020 | 120.53 | 122.12 | 119.96 | 120.42 | 5,115,390 | +0.45(+0.37%) |
Oct 15, 2020 | 118.32 | 120.29 | 117.39 | 119.97 | 3,483,176 | +0.23(+0.19%) |
Oct 14, 2020 | 122.25 | 122.58 | 119.55 | 119.74 | 2,952,347 | -2.26(-1.85%) |
Oct 13, 2020 | 119.59 | 122.62 | 119.59 | 122.00 | 2,135,418 | +1.65(+1.37%) |
Oct 12, 2020 | 121.11 | 121.21 | 119.60 | 120.35 | 2,000,550 | +0.30(+0.25%) |
Oct 09, 2020 | 119.40 | 120.31 | 118.67 | 120.05 | 2,555,741 | +1.10(+0.92%) |
Oct 08, 2020 | 119.75 | 119.75 | 117.97 | 118.95 | 2,738,281 | +0.58(+0.49%) |
Oct 07, 2020 | 115.86 | 118.91 | 115.58 | 118.37 | 3,763,725 | +3.67(+3.20%) |
Oct 06, 2020 | 115.83 | 117.12 | 114.25 | 114.70 | 3,275,614 | -0.92(-0.79%) |
Oct 05, 2020 | 111.72 | 115.83 | 111.72 | 115.62 | 4,439,528 | +5.44(+4.94%) |
Oct 02, 2020 | 110.90 | 112.87 | 109.64 | 110.18 | 3,805,315 | -2.47(-2.19%) |