Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.10 | 134.48 | 133.68 | 134.30 | 24,250,934 | -0.02(-0.01%) |
Sep 29, 2021 | 134.75 | 135.33 | 133.72 | 134.32 | 25,321,986 | +0.23(+0.17%) |
Sep 28, 2021 | 134.31 | 135.00 | 133.67 | 134.09 | 28,596,984 | -2.12(-1.56%) |
Sep 27, 2021 | 135.92 | 136.67 | 135.75 | 136.21 | 14,468,308 | -0.50(-0.37%) |
Sep 24, 2021 | 137.58 | 137.59 | 136.55 | 136.71 | 21,711,258 | -1.35(-0.98%) |
Sep 23, 2021 | 139.98 | 140.01 | 138.04 | 138.06 | 25,632,334 | -3.19(-2.26%) |
Sep 22, 2021 | 140.32 | 141.25 | 140.00 | 141.25 | 23,939,806 | +0.84(+0.60%) |
Sep 21, 2021 | 140.25 | 140.48 | 139.77 | 140.41 | 10,783,239 | -0.12(-0.09%) |
Sep 20, 2021 | 140.12 | 140.86 | 139.80 | 140.54 | 15,750,227 | +1.72(+1.24%) |
Sep 17, 2021 | 138.82 | 138.99 | 138.38 | 138.81 | 14,811,215 | -0.70(-0.50%) |
Sep 16, 2021 | 139.28 | 140.01 | 139.12 | 139.51 | 14,327,015 | -0.61(-0.44%) |
Sep 15, 2021 | 140.71 | 140.75 | 139.52 | 140.13 | 12,831,060 | -0.49(-0.35%) |
Sep 14, 2021 | 139.34 | 141.05 | 139.20 | 140.62 | 21,404,384 | +1.68(+1.21%) |
Sep 13, 2021 | 138.69 | 139.11 | 138.61 | 138.94 | 16,158,621 | +0.84(+0.61%) |
Sep 10, 2021 | 138.56 | 138.81 | 137.88 | 138.10 | 16,005,734 | -1.23(-0.88%) |
Sep 09, 2021 | 137.88 | 139.49 | 137.59 | 139.33 | 21,840,746 | +1.67(+1.21%) |
Sep 08, 2021 | 137.41 | 137.90 | 137.16 | 137.66 | 15,618,036 | +0.88(+0.65%) |
Sep 07, 2021 | 137.04 | 137.28 | 136.47 | 136.78 | 16,707,860 | -1.12(-0.81%) |
Sep 03, 2021 | 137.98 | 138.20 | 137.67 | 137.89 | 13,892,671 | -1.26(-0.91%) |
Sep 02, 2021 | 138.88 | 139.17 | 138.42 | 139.16 | 10,494,424 | +0.60(+0.44%) |
Sep 01, 2021 | 138.91 | 139.02 | 138.18 | 138.55 | 11,613,273 | +0.23(+0.17%) |
Aug 31, 2021 | 139.10 | 139.49 | 138.02 | 138.32 | 16,421,776 | -0.95(-0.68%) |
Aug 30, 2021 | 138.47 | 139.32 | 138.41 | 139.27 | 11,400,744 | +0.36(+0.26%) |
Aug 27, 2021 | 138.08 | 138.93 | 137.86 | 138.91 | 16,553,465 | +0.94(+0.68%) |
Aug 26, 2021 | 137.51 | 138.08 | 137.09 | 137.97 | 17,895,054 | +0.38(+0.28%) |
Aug 25, 2021 | 138.68 | 138.82 | 137.16 | 137.59 | 18,015,044 | -1.15(-0.83%) |
Aug 24, 2021 | 139.19 | 139.47 | 138.74 | 138.74 | 14,886,959 | -1.09(-0.78%) |
Aug 23, 2021 | 139.59 | 139.87 | 139.34 | 139.83 | 11,421,426 | -0.06(-0.04%) |
Aug 20, 2021 | 139.96 | 140.16 | 139.51 | 139.88 | 13,329,526 | +0.06(+0.04%) |
Aug 19, 2021 | 139.70 | 139.84 | 139.23 | 139.83 | 16,650,100 | +1.02(+0.74%) |
Aug 18, 2021 | 138.21 | 138.92 | 137.97 | 138.81 | 14,141,956 | +0.46(+0.34%) |
Aug 17, 2021 | 138.37 | 138.92 | 138.17 | 138.34 | 18,643,592 | -0.06(-0.04%) |
Aug 16, 2021 | 138.66 | 139.43 | 138.30 | 138.40 | 20,627,982 | +0.33(+0.24%) |
Aug 13, 2021 | 136.46 | 138.07 | 136.44 | 138.06 | 20,326,518 | +2.15(+1.58%) |
Aug 12, 2021 | 135.78 | 136.10 | 135.16 | 135.91 | 15,828,475 | -0.22(-0.16%) |
Aug 11, 2021 | 136.07 | 136.84 | 135.42 | 136.14 | 18,536,652 | -0.09(-0.07%) |
Aug 10, 2021 | 137.08 | 137.15 | 136.21 | 136.23 | 14,756,661 | -0.62(-0.46%) |
Aug 09, 2021 | 137.69 | 138.07 | 136.84 | 136.85 | 13,925,675 | -0.57(-0.41%) |
Aug 06, 2021 | 137.85 | 138.26 | 137.26 | 137.42 | 22,750,538 | -2.26(-1.62%) |
Aug 05, 2021 | 140.12 | 140.26 | 139.41 | 139.68 | 16,510,319 | -0.72(-0.51%) |
Aug 04, 2021 | 140.80 | 141.10 | 139.15 | 140.40 | 19,655,200 | +0.29(+0.21%) |
Aug 03, 2021 | 140.11 | 140.55 | 139.77 | 140.11 | 14,399,874 | +0.07(+0.05%) |
Aug 02, 2021 | 138.90 | 140.55 | 138.65 | 140.03 | 22,843,444 | +1.25(+0.90%) |
Jul 30, 2021 | 138.43 | 138.98 | 138.37 | 138.78 | 15,450,463 | +0.64(+0.46%) |
Jul 29, 2021 | 138.11 | 138.52 | 137.88 | 138.15 | 12,421,885 | -0.77(-0.55%) |
Jul 28, 2021 | 138.01 | 138.93 | 137.63 | 138.91 | 15,455,521 | +0.01(+0.01%) |
Jul 27, 2021 | 138.62 | 138.95 | 138.30 | 138.91 | 14,043,897 | +1.47(+1.07%) |
Jul 26, 2021 | 138.31 | 138.37 | 137.27 | 137.44 | 11,567,566 | -0.41(-0.30%) |
Jul 23, 2021 | 137.33 | 137.99 | 137.28 | 137.85 | 13,615,968 | -0.93(-0.67%) |
Jul 22, 2021 | 137.49 | 139.06 | 137.44 | 138.78 | 19,538,534 | +1.30(+0.95%) |
Jul 21, 2021 | 137.55 | 137.85 | 136.15 | 137.48 | 21,533,288 | -1.76(-1.27%) |
Jul 20, 2021 | 141.59 | 141.76 | 139.02 | 139.24 | 28,032,574 | -1.35(-0.96%) |
Jul 19, 2021 | 140.12 | 141.05 | 139.82 | 140.59 | 43,299,512 | +3.02(+2.19%) |
Jul 16, 2021 | 136.77 | 137.70 | 136.75 | 137.58 | 13,776,113 | -0.26(-0.19%) |
Jul 15, 2021 | 137.34 | 137.94 | 136.48 | 137.84 | 19,889,154 | +1.50(+1.10%) |
Jul 14, 2021 | 135.54 | 136.38 | 135.35 | 136.34 | 17,276,928 | +1.55(+1.15%) |
Jul 13, 2021 | 136.29 | 136.88 | 134.26 | 134.78 | 25,143,972 | -1.06(-0.78%) |
Jul 12, 2021 | 136.54 | 136.67 | 135.69 | 135.84 | 11,430,342 | -0.18(-0.13%) |
Jul 09, 2021 | 136.34 | 136.45 | 135.99 | 136.02 | 15,602,868 | -1.94(-1.41%) |
Jul 08, 2021 | 138.20 | 138.72 | 137.54 | 137.96 | 18,838,738 | +0.54(+0.39%) |
Jul 07, 2021 | 136.98 | 137.90 | 136.66 | 137.42 | 22,583,232 | +1.21(+0.89%) |
Jul 06, 2021 | 135.27 | 136.45 | 135.26 | 136.21 | 21,585,184 | +1.58(+1.17%) |
Jul 02, 2021 | 133.88 | 134.64 | 133.77 | 134.64 | 10,395,892 | +0.81(+0.60%) |
Jul 01, 2021 | 133.65 | 133.96 | 133.23 | 133.83 | 11,645,325 | +0.01(+0.01%) |
Jun 30, 2021 | 133.73 | 134.36 | 133.56 | 133.82 | 16,944,912 | +0.59(+0.45%) |
Jun 29, 2021 | 132.66 | 133.24 | 132.61 | 133.23 | 12,154,502 | +0.22(+0.17%) |
Jun 28, 2021 | 132.31 | 133.31 | 132.29 | 133.01 | 12,362,384 | +1.35(+1.03%) |
Jun 25, 2021 | 132.81 | 132.94 | 131.06 | 131.65 | 16,786,898 | -1.38(-1.04%) |
Jun 24, 2021 | 132.96 | 133.40 | 132.88 | 133.03 | 9,479,802 | +0.21(+0.16%) |
Jun 23, 2021 | 132.67 | 133.03 | 132.30 | 132.82 | 12,988,245 | -0.34(-0.26%) |
Jun 22, 2021 | 131.80 | 133.20 | 131.75 | 133.16 | 15,673,488 | +0.32(+0.24%) |
Jun 21, 2021 | 133.86 | 133.95 | 132.59 | 132.84 | 18,315,140 | -2.26(-1.67%) |
Jun 18, 2021 | 133.76 | 135.39 | 133.61 | 135.10 | 28,810,412 | +2.49(+1.88%) |
Jun 17, 2021 | 131.51 | 134.35 | 131.31 | 132.61 | 37,996,904 | +1.96(+1.50%) |
Jun 16, 2021 | 131.09 | 131.34 | 129.98 | 130.65 | 21,224,266 | -0.11(-0.08%) |
Jun 15, 2021 | 130.53 | 130.80 | 130.23 | 130.76 | 19,639,828 | -0.16(-0.12%) |
Jun 14, 2021 | 131.74 | 131.74 | 130.73 | 130.92 | 10,138,529 | -1.01(-0.77%) |
Jun 11, 2021 | 131.92 | 132.01 | 131.49 | 131.93 | 9,326,992 | -0.21(-0.16%) |
Jun 10, 2021 | 130.56 | 132.16 | 130.42 | 132.14 | 21,248,174 | +0.79(+0.60%) |
Jun 09, 2021 | 131.42 | 131.78 | 130.95 | 131.35 | 14,243,579 | +1.15(+0.88%) |
Jun 08, 2021 | 130.39 | 130.40 | 129.98 | 130.21 | 12,114,518 | +0.91(+0.70%) |
Jun 07, 2021 | 129.41 | 129.51 | 129.16 | 129.30 | 8,413,487 | -0.40(-0.31%) |
Jun 04, 2021 | 128.42 | 129.70 | 128.42 | 129.70 | 17,014,762 | +1.75(+1.37%) |
Jun 03, 2021 | 128.41 | 128.41 | 127.79 | 127.94 | 11,859,026 | -0.48(-0.38%) |
Jun 02, 2021 | 128.44 | 128.67 | 128.23 | 128.43 | 7,925,973 | +0.30(+0.23%) |
Jun 01, 2021 | 127.77 | 128.18 | 127.24 | 128.13 | 12,793,810 | -0.03(-0.02%) |
May 28, 2021 | 128.29 | 128.95 | 128.06 | 128.16 | 11,081,053 | -0.20(-0.16%) |
May 27, 2021 | 128.21 | 128.39 | 127.74 | 128.36 | 11,654,793 | -0.52(-0.41%) |
May 26, 2021 | 129.22 | 129.52 | 128.56 | 128.88 | 10,577,255 | -0.22(-0.17%) |
May 25, 2021 | 128.33 | 129.14 | 128.32 | 129.10 | 13,337,216 | +1.19(+0.93%) |
May 24, 2021 | 127.74 | 128.29 | 127.65 | 127.92 | 7,419,774 | +0.47(+0.37%) |
May 21, 2021 | 127.44 | 127.47 | 126.88 | 127.44 | 10,987,642 | +0.41(+0.32%) |
May 20, 2021 | 126.60 | 127.28 | 126.52 | 127.04 | 14,378,302 | +1.04(+0.82%) |
May 19, 2021 | 126.43 | 127.10 | 125.55 | 126.00 | 15,443,210 | -0.30(-0.24%) |
May 18, 2021 | 126.27 | 126.43 | 125.96 | 126.31 | 12,339,577 | -0.32(-0.26%) |
May 17, 2021 | 126.67 | 126.98 | 126.42 | 126.63 | 6,604,076 | -0.27(-0.21%) |
May 14, 2021 | 126.39 | 126.90 | 126.10 | 126.90 | 18,976,138 | +1.18(+0.94%) |
May 13, 2021 | 125.83 | 126.24 | 125.56 | 125.72 | 14,123,260 | +0.19(+0.15%) |
May 12, 2021 | 126.52 | 126.64 | 125.31 | 125.53 | 22,532,450 | -1.33(-1.05%) |
May 11, 2021 | 127.04 | 127.27 | 126.61 | 126.86 | 16,374,684 | -0.75(-0.59%) |
May 10, 2021 | 128.63 | 128.91 | 127.46 | 127.61 | 16,360,543 | -1.28(-0.99%) |
May 07, 2021 | 129.69 | 130.16 | 128.59 | 128.89 | 19,818,880 | -0.64(-0.49%) |
May 06, 2021 | 128.91 | 129.78 | 128.86 | 129.53 | 23,665,564 | +0.21(+0.16%) |
May 05, 2021 | 128.70 | 129.46 | 128.60 | 129.31 | 12,020,846 | +0.21(+0.16%) |
May 04, 2021 | 129.13 | 129.75 | 128.81 | 129.10 | 20,135,500 | +0.87(+0.68%) |
May 03, 2021 | 128.40 | 129.28 | 128.01 | 128.23 | 17,766,866 | +0.08(+0.06%) |
Apr 30, 2021 | 128.03 | 128.24 | 127.55 | 128.16 | 16,976,184 | +0.30(+0.23%) |
Apr 29, 2021 | 127.06 | 127.90 | 126.76 | 127.86 | 18,583,618 | -0.38(-0.30%) |
Apr 28, 2021 | 128.16 | 128.39 | 127.53 | 128.24 | 16,512,423 | +0.08(+0.06%) |
Apr 27, 2021 | 129.03 | 129.25 | 128.04 | 128.16 | 15,293,259 | -1.13(-0.87%) |
Apr 26, 2021 | 129.55 | 129.88 | 129.27 | 129.28 | 9,848,120 | -0.18(-0.14%) |
Apr 23, 2021 | 129.76 | 129.85 | 128.94 | 129.47 | 13,308,720 | -0.31(-0.24%) |
Apr 22, 2021 | 129.41 | 129.77 | 128.67 | 129.77 | 15,314,815 | +0.56(+0.44%) |
Apr 21, 2021 | 128.99 | 129.33 | 128.55 | 129.21 | 12,875,944 | +0.26(+0.20%) |
Apr 20, 2021 | 127.98 | 129.19 | 127.96 | 128.95 | 12,414,920 | +0.59(+0.46%) |
Apr 19, 2021 | 128.25 | 128.77 | 128.07 | 128.36 | 15,023,032 | -0.37(-0.29%) |
Apr 16, 2021 | 128.58 | 129.16 | 128.42 | 128.73 | 16,485,148 | -1.01(-0.78%) |
Apr 15, 2021 | 128.94 | 130.32 | 128.91 | 129.74 | 25,838,112 | +2.14(+1.67%) |
Apr 14, 2021 | 127.59 | 127.78 | 127.17 | 127.60 | 7,889,776 | -0.41(-0.32%) |
Apr 13, 2021 | 126.92 | 128.03 | 126.82 | 128.01 | 14,315,312 | +0.95(+0.75%) |
Apr 12, 2021 | 127.06 | 127.13 | 126.73 | 127.06 | 8,285,320 | -0.05(-0.04%) |
Apr 09, 2021 | 127.10 | 127.74 | 126.72 | 127.11 | 9,431,166 | -0.46(-0.36%) |
Apr 08, 2021 | 127.00 | 127.63 | 126.97 | 127.57 | 8,486,849 | +1.04(+0.83%) |
Apr 07, 2021 | 127.06 | 127.66 | 126.53 | 126.53 | 11,957,052 | -0.89(-0.70%) |
Apr 06, 2021 | 126.79 | 127.55 | 126.65 | 127.42 | 10,038,166 | +0.86(+0.68%) |
Apr 05, 2021 | 126.22 | 126.61 | 125.66 | 126.56 | 8,916,390 | -0.55(-0.44%) |
Apr 01, 2021 | 126.22 | 127.21 | 125.99 | 127.11 | 16,103,808 | +2.08(+1.66%) |
Mar 31, 2021 | 125.86 | 126.09 | 124.60 | 125.03 | 20,875,578 | -0.70(-0.56%) |
Mar 30, 2021 | 124.90 | 126.01 | 124.63 | 125.74 | 16,271,397 | +0.66(+0.52%) |
Mar 29, 2021 | 126.31 | 126.33 | 124.59 | 125.08 | 15,131,237 | -1.07(-0.85%) |
Mar 26, 2021 | 125.93 | 126.69 | 125.75 | 126.15 | 9,135,655 | -0.44(-0.35%) |
Mar 25, 2021 | 127.75 | 127.99 | 126.55 | 126.59 | 22,512,682 | -1.01(-0.79%) |
Mar 24, 2021 | 126.52 | 127.65 | 126.42 | 127.60 | 15,015,115 | +0.68(+0.54%) |
Mar 23, 2021 | 126.08 | 126.96 | 125.68 | 126.92 | 18,161,486 | +1.14(+0.90%) |
Mar 22, 2021 | 125.26 | 125.92 | 124.96 | 125.78 | 18,467,294 | +1.39(+1.12%) |
Mar 19, 2021 | 123.77 | 124.46 | 123.51 | 124.39 | 20,241,284 | +0.77(+0.62%) |
Mar 18, 2021 | 123.06 | 124.13 | 122.95 | 123.62 | 23,421,318 | -1.26(-1.01%) |
Mar 17, 2021 | 124.76 | 125.10 | 123.83 | 124.89 | 29,358,064 | -0.94(-0.75%) |
Mar 16, 2021 | 126.48 | 126.58 | 125.31 | 125.83 | 16,864,372 | -0.51(-0.40%) |
Mar 15, 2021 | 126.00 | 126.55 | 125.92 | 126.34 | 12,313,353 | +0.74(+0.59%) |
Mar 12, 2021 | 125.91 | 125.97 | 125.22 | 125.60 | 22,102,170 | -2.72(-2.12%) |
Mar 11, 2021 | 128.47 | 128.66 | 127.81 | 128.32 | 15,328,406 | -0.93(-0.72%) |
Mar 10, 2021 | 129.05 | 129.37 | 128.57 | 129.25 | 13,416,135 | +0.26(+0.20%) |
Mar 09, 2021 | 128.56 | 129.07 | 128.28 | 129.00 | 15,653,425 | +1.76(+1.39%) |
Mar 08, 2021 | 128.16 | 128.22 | 127.23 | 127.23 | 16,503,241 | -1.00(-0.78%) |
Mar 05, 2021 | 127.55 | 128.63 | 127.38 | 128.23 | 22,313,738 | +0.25(+0.19%) |
Mar 04, 2021 | 128.89 | 129.18 | 127.35 | 127.98 | 24,190,934 | -0.83(-0.65%) |
Mar 03, 2021 | 128.66 | 129.37 | 128.09 | 128.81 | 21,403,674 | -1.41(-1.08%) |
Mar 02, 2021 | 129.60 | 130.28 | 129.50 | 130.22 | 13,518,024 | +0.01(+0.01%) |
Mar 01, 2021 | 129.84 | 130.54 | 129.32 | 130.21 | 23,884,394 | -1.74(-1.32%) |
Feb 26, 2021 | 129.79 | 132.12 | 128.78 | 131.96 | 49,266,000 | +4.22(+3.31%) |
Feb 25, 2021 | 128.64 | 129.01 | 125.95 | 127.73 | 57,047,512 | -2.12(-1.63%) |
Feb 24, 2021 | 128.48 | 130.17 | 128.31 | 129.85 | 18,826,256 | -0.86(-0.66%) |
Feb 23, 2021 | 130.50 | 131.38 | 130.13 | 130.71 | 13,728,408 | -0.38(-0.29%) |
Feb 22, 2021 | 131.87 | 132.53 | 130.67 | 131.09 | 14,316,400 | -1.00(-0.76%) |
Feb 19, 2021 | 132.82 | 133.06 | 131.71 | 132.09 | 13,819,618 | -1.78(-1.33%) |
Feb 18, 2021 | 133.33 | 134.24 | 133.06 | 133.88 | 11,665,174 | -0.54(-0.40%) |
Feb 17, 2021 | 134.57 | 134.96 | 133.67 | 134.42 | 12,148,309 | +0.85(+0.64%) |
Feb 16, 2021 | 133.89 | 134.29 | 133.38 | 133.57 | 19,288,766 | -2.07(-1.52%) |
Feb 12, 2021 | 136.18 | 136.53 | 135.56 | 135.64 | 15,280,136 | -1.71(-1.24%) |
Feb 11, 2021 | 138.00 | 138.11 | 137.15 | 137.34 | 12,974,682 | -0.76(-0.55%) |
Feb 10, 2021 | 137.64 | 138.10 | 137.51 | 138.10 | 8,762,635 | +0.91(+0.66%) |
Feb 09, 2021 | 137.58 | 138.00 | 137.06 | 137.19 | 5,658,415 | +0.10(+0.07%) |
Feb 08, 2021 | 136.73 | 137.62 | 136.49 | 137.08 | 12,552,776 | +0.60(+0.44%) |
Feb 05, 2021 | 137.47 | 137.90 | 136.47 | 136.48 | 11,126,778 | -1.15(-0.84%) |
Feb 04, 2021 | 137.53 | 137.83 | 137.19 | 137.64 | 8,958,184 | -0.37(-0.27%) |
Feb 03, 2021 | 138.70 | 138.84 | 137.91 | 138.00 | 10,444,109 | -1.24(-0.89%) |
Feb 02, 2021 | 138.98 | 139.31 | 138.78 | 139.24 | 9,953,001 | -0.90(-0.64%) |
Feb 01, 2021 | 139.83 | 140.48 | 139.67 | 140.14 | 8,854,552 | +0.16(+0.12%) |
Jan 29, 2021 | 139.45 | 140.43 | 139.34 | 139.98 | 16,251,096 | -0.85(-0.60%) |
Jan 28, 2021 | 141.27 | 141.33 | 140.13 | 140.83 | 11,579,726 | -0.78(-0.55%) |
Jan 27, 2021 | 141.89 | 142.28 | 141.39 | 141.61 | 8,569,327 | +0.36(+0.25%) |
Jan 26, 2021 | 141.00 | 141.46 | 140.83 | 141.25 | 8,347,362 | -0.27(-0.19%) |
Jan 25, 2021 | 140.68 | 141.54 | 140.56 | 141.52 | 9,459,934 | +1.65(+1.18%) |
Jan 22, 2021 | 139.84 | 139.99 | 139.45 | 139.87 | 10,323,315 | +0.45(+0.32%) |
Jan 21, 2021 | 139.47 | 139.75 | 139.15 | 139.42 | 8,863,126 | -0.99(-0.70%) |
Jan 20, 2021 | 139.97 | 140.42 | 139.79 | 140.41 | 5,818,396 | +0.14(+0.10%) |
Jan 19, 2021 | 139.63 | 140.31 | 139.53 | 140.27 | 10,396,233 | +0.45(+0.32%) |
Jan 15, 2021 | 140.15 | 140.31 | 139.49 | 139.82 | 12,622,609 | +0.55(+0.40%) |
Jan 14, 2021 | 140.52 | 140.57 | 138.87 | 139.26 | 16,103,221 | -1.32(-0.94%) |
Jan 13, 2021 | 139.67 | 140.97 | 139.59 | 140.58 | 13,603,028 | +1.57(+1.13%) |
Jan 12, 2021 | 138.87 | 139.21 | 138.08 | 139.01 | 13,218,840 | -0.11(-0.08%) |
Jan 11, 2021 | 139.06 | 139.25 | 138.59 | 139.13 | 9,089,337 | -0.23(-0.17%) |
Jan 08, 2021 | 139.50 | 139.94 | 138.75 | 139.36 | 14,792,361 | -0.45(-0.32%) |
Jan 07, 2021 | 139.79 | 140.14 | 139.30 | 139.81 | 15,898,849 | -1.24(-0.88%) |
Jan 06, 2021 | 141.66 | 141.69 | 140.25 | 141.05 | 24,786,120 | -2.96(-2.05%) |
Jan 05, 2021 | 144.54 | 144.54 | 143.35 | 144.01 | 11,350,406 | -1.08(-0.74%) |
Jan 04, 2021 | 144.28 | 145.67 | 144.16 | 145.08 | 14,280,136 | -0.17(-0.12%) |
Dec 31, 2020 | 145.26 | 145.26 | 145.26 | 9,877,698 | +0.21(+0.15%) | |
Dec 30, 2020 | 144.42 | 145.07 | 144.29 | 145.05 | 9,877,698 | +0.31(+0.22%) |
Dec 29, 2020 | 144.03 | 144.85 | 144.00 | 144.73 | 9,805,377 | -0.18(-0.13%) |
Dec 28, 2020 | 144.02 | 145.00 | 143.76 | 144.92 | 8,457,247 | +0.06(+0.04%) |
Dec 24, 2020 | 144.50 | 144.98 | 144.45 | 144.85 | 3,384,713 | +0.57(+0.40%) |
Dec 23, 2020 | 144.24 | 144.30 | 143.17 | 144.28 | 10,061,644 | -1.00(-0.69%) |
Dec 22, 2020 | 145.10 | 145.35 | 144.66 | 145.29 | 8,003,627 | +0.75(+0.52%) |
Dec 21, 2020 | 144.77 | 144.90 | 144.08 | 144.54 | 9,759,391 | +0.57(+0.40%) |
Dec 18, 2020 | 144.70 | 144.94 | 143.83 | 143.97 | 7,063,692 | -0.43(-0.30%) |
Dec 17, 2020 | 145.63 | 145.93 | 144.06 | 144.40 | 10,231,239 | -0.38(-0.26%) |
Dec 16, 2020 | 144.05 | 145.25 | 143.88 | 144.79 | 10,818,269 | -0.39(-0.27%) |
Dec 15, 2020 | 145.15 | 145.72 | 144.72 | 145.17 | 7,443,184 | -0.49(-0.34%) |
Dec 14, 2020 | 144.89 | 145.99 | 144.54 | 145.66 | 8,190,540 | -0.41(-0.28%) |
Dec 11, 2020 | 145.95 | 146.63 | 145.65 | 146.06 | 8,843,714 | +0.52(+0.35%) |
Dec 10, 2020 | 144.66 | 145.62 | 144.28 | 145.55 | 10,895,051 | +1.28(+0.89%) |
Dec 09, 2020 | 144.02 | 144.73 | 143.53 | 144.27 | 8,423,326 | -0.48(-0.33%) |
Dec 08, 2020 | 144.96 | 145.42 | 144.62 | 144.75 | 8,039,152 | +0.68(+0.47%) |
Dec 07, 2020 | 143.84 | 144.33 | 143.68 | 144.07 | 10,122,693 | +1.29(+0.90%) |
Dec 04, 2020 | 143.23 | 143.32 | 142.38 | 142.78 | 13,842,326 | -2.12(-1.47%) |
Dec 03, 2020 | 144.38 | 145.19 | 144.05 | 144.91 | 10,462,794 | +1.16(+0.81%) |
Dec 02, 2020 | 144.33 | 144.37 | 143.04 | 143.75 | 13,168,081 | -1.15(-0.79%) |
Dec 01, 2020 | 145.86 | 146.04 | 144.14 | 144.90 | 14,851,252 | -2.17(-1.47%) |
Nov 30, 2020 | 147.07 | 147.53 | 146.83 | 147.06 | 14,222,373 | -0.18(-0.12%) |
Nov 27, 2020 | 146.69 | 147.29 | 146.66 | 147.25 | 5,122,854 | +1.41(+0.97%) |
Nov 25, 2020 | 146.36 | 146.96 | 145.78 | 145.83 | 9,951,705 | -0.45(-0.31%) |
Nov 24, 2020 | 147.04 | 147.06 | 146.14 | 146.28 | 11,851,230 | -1.47(-1.00%) |
Nov 23, 2020 | 147.80 | 147.96 | 147.30 | 147.75 | 12,295,440 | -0.68(-0.46%) |
Nov 20, 2020 | 147.52 | 148.46 | 147.41 | 148.43 | 7,885,741 | +1.31(+0.89%) |
Nov 19, 2020 | 147.02 | 147.71 | 146.90 | 147.13 | 11,550,776 | +0.75(+0.52%) |
Nov 18, 2020 | 146.53 | 146.65 | 145.53 | 146.38 | 11,240,755 | +0.42(+0.29%) |
Nov 17, 2020 | 145.92 | 146.27 | 145.75 | 145.95 | 8,099,378 | +0.95(+0.65%) |
Nov 16, 2020 | 144.96 | 145.47 | 144.85 | 145.01 | 6,865,288 | -0.35(-0.24%) |
Nov 13, 2020 | 145.54 | 145.67 | 145.12 | 145.35 | 7,992,592 | -0.19(-0.13%) |
Nov 12, 2020 | 144.23 | 145.58 | 144.02 | 145.55 | 17,409,178 | +2.44(+1.70%) |
Nov 11, 2020 | 142.47 | 143.31 | 142.42 | 143.11 | 6,406,060 | +0.51(+0.36%) |
Nov 10, 2020 | 142.41 | 143.19 | 142.25 | 142.60 | 13,666,257 | -0.83(-0.58%) |
Nov 09, 2020 | 143.34 | 143.51 | 142.11 | 143.43 | 25,278,564 | -3.08(-2.10%) |
Nov 06, 2020 | 146.70 | 146.97 | 146.07 | 146.50 | 13,501,502 | -1.79(-1.21%) |
Nov 05, 2020 | 148.55 | 148.65 | 147.58 | 148.30 | 20,167,356 | +0.26(+0.17%) |
Nov 04, 2020 | 148.55 | 149.04 | 147.54 | 148.04 | 23,466,688 | +3.14(+2.17%) |
Nov 03, 2020 | 145.07 | 145.19 | 144.33 | 144.90 | 17,640,522 | -0.85(-0.58%) |
Nov 02, 2020 | 145.85 | 146.30 | 145.51 | 145.74 | 11,762,806 | +1.08(+0.75%) |
Oct 30, 2020 | 146.00 | 146.29 | 144.66 | 144.66 | 14,264,910 | -1.44(-0.99%) |
Oct 29, 2020 | 147.56 | 147.65 | 145.48 | 146.10 | 12,996,929 | -1.43(-0.97%) |
Oct 28, 2020 | 148.16 | 148.23 | 147.07 | 147.53 | 12,815,466 | +0.14(+0.09%) |
Oct 27, 2020 | 147.10 | 147.53 | 146.80 | 147.39 | 6,594,570 | +0.98(+0.67%) |
Oct 26, 2020 | 146.16 | 146.91 | 145.98 | 146.41 | 7,872,470 | +1.35(+0.93%) |
Oct 23, 2020 | 143.96 | 145.25 | 143.90 | 145.06 | 9,568,216 | +0.88(+0.61%) |
Oct 22, 2020 | 145.32 | 145.63 | 144.11 | 144.18 | 13,795,826 | -1.51(-1.04%) |
Oct 21, 2020 | 145.78 | 146.31 | 145.39 | 145.69 | 11,386,704 | -0.50(-0.34%) |
Oct 20, 2020 | 146.76 | 146.90 | 145.92 | 146.20 | 12,187,959 | -1.41(-0.95%) |
Oct 19, 2020 | 147.35 | 147.79 | 146.93 | 147.60 | 10,115,766 | -0.56(-0.38%) |
Oct 16, 2020 | 148.41 | 149.02 | 147.90 | 148.16 | 9,169,545 | -0.41(-0.28%) |
Oct 15, 2020 | 149.68 | 149.82 | 148.39 | 148.58 | 10,303,101 | -0.26(-0.17%) |
Oct 14, 2020 | 149.03 | 149.41 | 148.70 | 148.83 | 7,577,715 | +0.34(+0.23%) |
Oct 13, 2020 | 148.00 | 148.57 | 147.97 | 148.50 | 8,620,819 | +1.06(+0.72%) |
Oct 12, 2020 | 147.28 | 147.51 | 146.99 | 147.44 | 4,315,622 | +0.47(+0.32%) |
Oct 09, 2020 | 146.45 | 147.14 | 145.80 | 146.97 | 9,195,034 | -0.03(-0.02%) |
Oct 08, 2020 | 146.86 | 147.12 | 146.57 | 147.00 | 9,180,172 | +0.79(+0.54%) |
Oct 07, 2020 | 146.48 | 147.27 | 145.84 | 146.21 | 10,271,112 | -1.07(-0.73%) |
Oct 06, 2020 | 146.27 | 148.17 | 145.68 | 147.28 | 24,419,868 | +0.79(+0.54%) |
Oct 05, 2020 | 147.76 | 147.76 | 146.45 | 146.49 | 16,039,763 | -2.92(-1.95%) |
Oct 02, 2020 | 150.20 | 150.26 | 148.89 | 149.41 | 9,617,233 | -0.56(-0.37%) |