Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.50 | 181.42 | 178.50 | 180.82 | 519,187 | +0.69(+0.38%) |
Oct 28, 2021 | 179.08 | 181.62 | 178.91 | 180.14 | 669,468 | +1.52(+0.85%) |
Oct 27, 2021 | 182.58 | 182.26 | 178.38 | 178.62 | 666,544 | -3.97(-2.18%) |
Oct 26, 2021 | 186.28 | 182.40 | 182.59 | 648,741 | -2.97(-1.60%) | |
Oct 25, 2021 | 185.60 | 185.56 | 444,932 | +0.07(+0.04%) | ||
Oct 22, 2021 | 184.60 | 187.08 | 185.49 | 445,656 | +0.89(+0.48%) | |
Oct 21, 2021 | 182.40 | 184.72 | 181.79 | 184.60 | 604,019 | +2.09(+1.15%) |
Oct 20, 2021 | 182.19 | 183.57 | 181.86 | 182.51 | 719,941 | +0.74(+0.40%) |
Oct 19, 2021 | 180.91 | 181.91 | 179.77 | 181.77 | 568,114 | +1.36(+0.75%) |
Oct 18, 2021 | 173.38 | 184.76 | 173.38 | 180.42 | 1,681,238 | +8.25(+4.79%) |
Oct 15, 2021 | 172.24 | 173.54 | 171.58 | 172.17 | 732,252 | +0.18(+0.11%) |
Oct 14, 2021 | 170.32 | 172.67 | 169.19 | 171.99 | 739,572 | +3.40(+2.02%) |
Oct 13, 2021 | 169.04 | 170.15 | 167.48 | 168.59 | 786,487 | +0.40(+0.24%) |
Oct 12, 2021 | 170.07 | 170.31 | 167.75 | 168.19 | 633,210 | -0.93(-0.55%) |
Oct 11, 2021 | 170.12 | 170.98 | 168.93 | 169.12 | 612,498 | -2.30(-1.34%) |
Oct 08, 2021 | 172.47 | 172.52 | 170.62 | 171.42 | 576,710 | -0.50(-0.29%) |
Oct 07, 2021 | 171.75 | 173.20 | 171.07 | 171.92 | 843,466 | +1.87(+1.10%) |
Oct 06, 2021 | 172.98 | 172.98 | 166.86 | 170.05 | 1,294,383 | -8.33(-4.67%) |
Oct 05, 2021 | 177.35 | 179.87 | 176.14 | 178.38 | 595,428 | +1.37(+0.77%) |
Oct 04, 2021 | 179.46 | 181.62 | 176.53 | 177.02 | 1,043,169 | -2.90(-1.61%) |
Oct 01, 2021 | 176.96 | 180.60 | 174.62 | 179.91 | 877,997 | +3.58(+2.03%) |
Sep 30, 2021 | 180.20 | 181.26 | 176.21 | 176.34 | 948,946 | -3.27(-1.82%) |
Sep 29, 2021 | 182.25 | 182.78 | 178.20 | 179.60 | 483,397 | -0.73(-0.40%) |
Sep 28, 2021 | 184.70 | 184.70 | 179.80 | 180.33 | 622,873 | -5.96(-3.20%) |
Sep 27, 2021 | 185.99 | 187.71 | 185.47 | 186.29 | 460,746 | -0.75(-0.40%) |
Sep 24, 2021 | 185.57 | 187.65 | 185.17 | 187.03 | 453,967 | +0.52(+0.28%) |
Sep 23, 2021 | 183.22 | 188.24 | 183.17 | 186.51 | 414,330 | +2.80(+1.52%) |
Sep 22, 2021 | 182.66 | 184.93 | 182.66 | 183.71 | 506,572 | +1.81(+1.00%) |
Sep 21, 2021 | 182.43 | 183.09 | 179.96 | 181.90 | 677,863 | -0.04(-0.02%) |
Sep 20, 2021 | 181.74 | 184.07 | 179.92 | 181.94 | 826,575 | -3.24(-1.75%) |
Sep 17, 2021 | 186.86 | 187.63 | 184.23 | 185.17 | 1,927,011 | -3.10(-1.65%) |
Sep 16, 2021 | 188.16 | 189.74 | 187.70 | 188.27 | 826,926 | -0.73(-0.38%) |
Sep 15, 2021 | 186.69 | 189.43 | 185.51 | 189.00 | 1,166,908 | +1.56(+0.83%) |
Sep 14, 2021 | 192.50 | 192.50 | 186.50 | 187.44 | 846,894 | -3.19(-1.67%) |
Sep 13, 2021 | 193.62 | 193.84 | 189.25 | 190.63 | 623,131 | -1.18(-0.62%) |
Sep 10, 2021 | 194.15 | 195.62 | 191.54 | 191.81 | 559,118 | -1.51(-0.78%) |
Sep 09, 2021 | 193.82 | 195.81 | 193.11 | 193.32 | 652,630 | -0.81(-0.42%) |
Sep 08, 2021 | 194.13 | 194.40 | 192.30 | 194.13 | 680,091 | -0.75(-0.38%) |
Sep 07, 2021 | 195.50 | 195.95 | 194.01 | 194.88 | 529,231 | -1.49(-0.76%) |
Sep 03, 2021 | 196.04 | 197.46 | 195.85 | 196.37 | 396,766 | -0.54(-0.28%) |
Sep 02, 2021 | 194.41 | 196.99 | 194.41 | 196.91 | 486,463 | +2.88(+1.48%) |
Sep 01, 2021 | 194.68 | 195.07 | 192.21 | 194.04 | 546,046 | -0.31(-0.16%) |
Aug 31, 2021 | 194.49 | 195.06 | 193.10 | 194.35 | 1,016,301 | -0.13(-0.06%) |
Aug 30, 2021 | 193.55 | 195.07 | 192.42 | 194.47 | 677,244 | +1.44(+0.75%) |
Aug 27, 2021 | 191.67 | 193.22 | 190.72 | 193.03 | 806,582 | +1.14(+0.60%) |
Aug 26, 2021 | 192.17 | 192.89 | 191.09 | 191.89 | 557,423 | -0.30(-0.16%) |
Aug 25, 2021 | 190.51 | 192.88 | 190.25 | 192.19 | 559,649 | +1.39(+0.73%) |
Aug 24, 2021 | 190.61 | 192.03 | 190.37 | 190.80 | 510,870 | +0.44(+0.23%) |
Aug 23, 2021 | 189.82 | 190.76 | 188.94 | 190.37 | 403,915 | +1.09(+0.58%) |
Aug 20, 2021 | 188.16 | 190.01 | 187.76 | 189.27 | 537,829 | +1.39(+0.74%) |
Aug 19, 2021 | 186.93 | 188.69 | 185.65 | 187.88 | 654,959 | -0.91(-0.48%) |
Aug 18, 2021 | 189.87 | 191.26 | 188.57 | 188.79 | 439,101 | -1.37(-0.72%) |
Aug 17, 2021 | 192.37 | 192.37 | 188.48 | 190.16 | 633,610 | -2.25(-1.17%) |
Aug 16, 2021 | 191.53 | 192.44 | 190.24 | 192.42 | 831,881 | +0.68(+0.35%) |
Aug 13, 2021 | 184.99 | 191.95 | 184.99 | 191.74 | 673,862 | +0.40(+0.21%) |
Aug 12, 2021 | 189.30 | 191.71 | 188.78 | 191.34 | 643,678 | +1.89(+1.00%) |
Aug 11, 2021 | 186.06 | 189.73 | 185.47 | 189.46 | 923,600 | +4.29(+2.32%) |
Aug 10, 2021 | 183.91 | 186.38 | 183.10 | 185.16 | 801,449 | +1.83(+1.00%) |
Aug 09, 2021 | 182.69 | 183.73 | 181.76 | 183.34 | 612,545 | -0.41(-0.22%) |
Aug 06, 2021 | 183.65 | 186.32 | 183.38 | 183.74 | 710,578 | -0.55(-0.30%) |
Aug 05, 2021 | 183.71 | 184.71 | 181.10 | 184.29 | 834,319 | +2.30(+1.26%) |
Aug 04, 2021 | 177.20 | 184.34 | 173.29 | 181.99 | 1,261,122 | +2.85(+1.59%) |
Aug 03, 2021 | 178.39 | 179.26 | 176.29 | 179.14 | 717,342 | +1.54(+0.87%) |
Aug 02, 2021 | 178.67 | 179.30 | 177.20 | 177.60 | 595,025 | +0.34(+0.19%) |
Jul 30, 2021 | 176.68 | 177.36 | 175.51 | 177.27 | 693,796 | +0.23(+0.13%) |
Jul 29, 2021 | 174.84 | 177.68 | 174.83 | 177.03 | 426,525 | +2.70(+1.55%) |
Jul 28, 2021 | 175.54 | 176.11 | 173.60 | 174.34 | 562,963 | -0.95(-0.54%) |
Jul 27, 2021 | 174.75 | 176.43 | 172.94 | 175.28 | 552,734 | -0.27(-0.15%) |
Jul 26, 2021 | 174.24 | 176.35 | 174.24 | 175.55 | 468,890 | +0.61(+0.35%) |
Jul 23, 2021 | 172.64 | 175.05 | 172.06 | 174.94 | 380,532 | +3.37(+1.97%) |
Jul 22, 2021 | 171.63 | 172.03 | 170.77 | 171.57 | 473,827 | +0.20(+0.12%) |
Jul 21, 2021 | 170.80 | 172.03 | 170.12 | 171.37 | 570,509 | +0.98(+0.57%) |
Jul 20, 2021 | 167.57 | 171.86 | 166.86 | 170.39 | 647,481 | +3.68(+2.21%) |
Jul 19, 2021 | 166.29 | 168.18 | 165.65 | 166.71 | 621,304 | -1.94(-1.15%) |
Jul 16, 2021 | 170.23 | 171.52 | 168.52 | 168.65 | 462,087 | -0.89(-0.52%) |
Jul 15, 2021 | 169.70 | 169.83 | 168.21 | 169.54 | 451,942 | -0.67(-0.39%) |
Jul 14, 2021 | 169.38 | 170.90 | 169.18 | 170.21 | 729,878 | +1.83(+1.09%) |
Jul 13, 2021 | 169.76 | 171.15 | 168.10 | 168.38 | 675,828 | -2.10(-1.23%) |
Jul 12, 2021 | 171.74 | 172.62 | 169.92 | 170.48 | 648,860 | -1.59(-0.93%) |
Jul 09, 2021 | 170.43 | 172.68 | 170.23 | 172.07 | 802,033 | +1.11(+0.65%) |
Jul 08, 2021 | 170.90 | 173.61 | 170.16 | 170.96 | 687,100 | -1.93(-1.12%) |
Jul 07, 2021 | 170.79 | 173.01 | 169.41 | 172.90 | 641,542 | +2.76(+1.63%) |
Jul 06, 2021 | 170.79 | 171.11 | 168.18 | 170.13 | 988,249 | -0.89(-0.52%) |
Jul 02, 2021 | 170.66 | 171.79 | 170.28 | 171.02 | 423,815 | +1.05(+0.62%) |
Jul 01, 2021 | 169.06 | 170.83 | 167.68 | 169.97 | 556,064 | +1.11(+0.66%) |
Jun 30, 2021 | 170.25 | 171.12 | 168.59 | 168.85 | 615,130 | -1.62(-0.95%) |
Jun 29, 2021 | 167.56 | 170.63 | 167.56 | 170.48 | 638,176 | +2.46(+1.46%) |
Jun 28, 2021 | 166.52 | 168.20 | 166.10 | 168.02 | 831,045 | +1.95(+1.18%) |
Jun 25, 2021 | 164.36 | 166.85 | 163.60 | 166.07 | 1,140,555 | +1.43(+0.87%) |
Jun 24, 2021 | 164.36 | 164.79 | 163.01 | 164.64 | 481,372 | +1.15(+0.70%) |
Jun 23, 2021 | 165.19 | 165.75 | 163.25 | 163.49 | 913,895 | -1.97(-1.19%) |
Jun 22, 2021 | 163.63 | 166.13 | 163.12 | 165.46 | 731,444 | +1.36(+0.83%) |
Jun 21, 2021 | 161.36 | 164.74 | 160.61 | 164.10 | 623,446 | +3.82(+2.38%) |
Jun 18, 2021 | 162.61 | 163.79 | 159.17 | 160.28 | 1,507,944 | -3.34(-2.04%) |
Jun 17, 2021 | 165.26 | 165.85 | 162.62 | 163.62 | 1,116,866 | -2.41(-1.45%) |
Jun 16, 2021 | 165.25 | 167.54 | 164.26 | 166.03 | 1,344,748 | +0.77(+0.47%) |
Jun 15, 2021 | 163.98 | 166.29 | 163.37 | 165.26 | 883,021 | +1.58(+0.96%) |
Jun 14, 2021 | 163.08 | 163.99 | 162.35 | 163.68 | 672,824 | +0.62(+0.38%) |
Jun 11, 2021 | 162.90 | 163.16 | 161.44 | 163.06 | 609,021 | +1.21(+0.75%) |
Jun 10, 2021 | 160.66 | 161.88 | 159.73 | 161.85 | 398,877 | +1.55(+0.97%) |
Jun 09, 2021 | 161.46 | 161.74 | 160.19 | 160.31 | 471,986 | -0.65(-0.40%) |
Jun 08, 2021 | 160.97 | 161.93 | 160.21 | 160.96 | 447,632 | +0.70(+0.43%) |
Jun 07, 2021 | 161.53 | 162.25 | 159.87 | 160.26 | 706,247 | -1.67(-1.03%) |
Jun 04, 2021 | 160.26 | 162.65 | 160.02 | 161.93 | 643,897 | +2.14(+1.34%) |
Jun 03, 2021 | 157.63 | 160.61 | 157.08 | 159.79 | 807,301 | +0.31(+0.19%) |
Jun 02, 2021 | 159.13 | 160.44 | 158.90 | 159.49 | 663,113 | +1.05(+0.67%) |
Jun 01, 2021 | 160.45 | 161.40 | 158.04 | 158.43 | 845,744 | -1.50(-0.94%) |
May 28, 2021 | 161.76 | 162.50 | 157.53 | 159.93 | 980,580 | -1.70(-1.05%) |
May 27, 2021 | 161.39 | 162.56 | 160.53 | 161.63 | 1,314,787 | +1.06(+0.66%) |
May 26, 2021 | 161.26 | 161.82 | 159.45 | 160.57 | 1,327,522 | -0.63(-0.39%) |
May 25, 2021 | 163.96 | 164.21 | 160.84 | 161.20 | 466,410 | -1.77(-1.09%) |
May 24, 2021 | 163.61 | 164.34 | 162.45 | 162.97 | 487,768 | +0.86(+0.53%) |
May 21, 2021 | 162.54 | 163.74 | 161.14 | 162.11 | 801,351 | +0.01(+0.01%) |
May 20, 2021 | 162.07 | 162.77 | 160.93 | 162.10 | 878,700 | +0.03(+0.02%) |
May 19, 2021 | 158.79 | 162.27 | 158.52 | 162.07 | 590,823 | +0.15(+0.10%) |
May 18, 2021 | 163.54 | 163.81 | 161.85 | 161.91 | 763,898 | -1.22(-0.75%) |
May 17, 2021 | 161.93 | 163.26 | 160.71 | 163.14 | 665,647 | -0.30(-0.18%) |
May 14, 2021 | 163.85 | 164.03 | 160.45 | 163.44 | 910,624 | +0.89(+0.55%) |
May 13, 2021 | 159.10 | 163.74 | 157.85 | 162.55 | 1,288,052 | +4.87(+3.09%) |
May 12, 2021 | 158.79 | 160.52 | 156.80 | 157.68 | 1,273,469 | -4.01(-2.48%) |
May 11, 2021 | 162.86 | 163.62 | 160.75 | 161.69 | 1,552,992 | -3.65(-2.21%) |
May 10, 2021 | 168.66 | 169.17 | 165.32 | 165.34 | 565,713 | -3.33(-1.97%) |
May 07, 2021 | 166.54 | 169.16 | 165.87 | 168.66 | 813,319 | +2.19(+1.32%) |
May 06, 2021 | 164.99 | 166.78 | 160.50 | 166.47 | 1,362,825 | +1.16(+0.70%) |
May 05, 2021 | 168.45 | 169.75 | 163.04 | 165.32 | 1,518,425 | -4.73(-2.78%) |
May 04, 2021 | 172.22 | 172.75 | 168.81 | 170.04 | 1,009,519 | -2.80(-1.62%) |
May 03, 2021 | 173.86 | 174.35 | 171.21 | 172.84 | 751,304 | +0.84(+0.49%) |
Apr 30, 2021 | 175.02 | 175.02 | 171.55 | 172.00 | 895,165 | -4.02(-2.28%) |
Apr 29, 2021 | 176.72 | 177.49 | 175.49 | 176.02 | 534,612 | +0.45(+0.26%) |
Apr 28, 2021 | 176.92 | 177.33 | 174.67 | 175.57 | 438,756 | -1.41(-0.80%) |
Apr 27, 2021 | 176.52 | 177.20 | 175.22 | 176.98 | 489,689 | +0.37(+0.21%) |
Apr 26, 2021 | 176.28 | 177.47 | 175.19 | 176.61 | 636,579 | +0.48(+0.27%) |
Apr 23, 2021 | 175.46 | 177.01 | 174.51 | 176.13 | 803,720 | +1.68(+0.96%) |
Apr 22, 2021 | 176.19 | 176.61 | 173.86 | 174.45 | 609,406 | -0.93(-0.53%) |
Apr 21, 2021 | 174.94 | 176.13 | 174.38 | 175.38 | 846,096 | +1.05(+0.60%) |
Apr 20, 2021 | 174.88 | 177.11 | 173.34 | 174.33 | 813,610 | -1.41(-0.80%) |
Apr 19, 2021 | 176.60 | 177.53 | 175.46 | 175.74 | 888,251 | -1.74(-0.98%) |
Apr 16, 2021 | 178.03 | 178.03 | 175.13 | 177.48 | 1,001,125 | +3.08(+1.76%) |
Apr 15, 2021 | 172.44 | 174.62 | 170.64 | 174.40 | 926,576 | +2.59(+1.51%) |
Apr 14, 2021 | 170.71 | 172.58 | 169.21 | 171.81 | 1,243,775 | +2.16(+1.27%) |
Apr 13, 2021 | 167.87 | 169.93 | 167.43 | 169.65 | 599,353 | +1.58(+0.94%) |
Apr 12, 2021 | 169.21 | 169.33 | 167.17 | 168.07 | 806,117 | -1.15(-0.68%) |
Apr 09, 2021 | 167.63 | 169.45 | 166.57 | 169.21 | 886,663 | +0.82(+0.49%) |
Apr 08, 2021 | 170.07 | 170.07 | 166.07 | 168.40 | 811,567 | +4.12(+2.51%) |
Apr 07, 2021 | 165.21 | 165.22 | 163.82 | 164.28 | 501,537 | -1.16(-0.70%) |
Apr 06, 2021 | 164.73 | 165.47 | 163.54 | 165.43 | 814,602 | -0.01(-0.01%) |
Apr 05, 2021 | 164.35 | 166.66 | 163.49 | 165.44 | 730,221 | +2.02(+1.23%) |
Apr 01, 2021 | 161.68 | 163.62 | 160.68 | 163.43 | 749,392 | +3.56(+2.23%) |
Mar 31, 2021 | 159.89 | 160.50 | 158.24 | 159.87 | 791,449 | +0.90(+0.56%) |
Mar 30, 2021 | 158.15 | 159.46 | 155.62 | 158.97 | 569,660 | -0.23(-0.15%) |
Mar 29, 2021 | 161.79 | 162.96 | 157.99 | 159.20 | 852,229 | -2.74(-1.69%) |
Mar 26, 2021 | 153.12 | 162.07 | 152.96 | 161.94 | 1,391,995 | +7.99(+5.19%) |
Mar 25, 2021 | 150.47 | 154.71 | 149.05 | 153.96 | 1,041,530 | +3.10(+2.05%) |
Mar 24, 2021 | 151.18 | 153.97 | 150.56 | 150.86 | 849,204 | +0.34(+0.22%) |
Mar 23, 2021 | 153.21 | 154.25 | 149.67 | 150.52 | 801,706 | -3.12(-2.03%) |
Mar 22, 2021 | 152.59 | 154.66 | 151.60 | 153.65 | 663,137 | +1.22(+0.80%) |
Mar 19, 2021 | 150.72 | 153.76 | 149.25 | 152.42 | 1,724,494 | +0.90(+0.59%) |
Mar 18, 2021 | 151.72 | 154.24 | 151.03 | 151.53 | 794,480 | -3.18(-2.06%) |
Mar 17, 2021 | 154.47 | 154.93 | 151.98 | 154.71 | 742,012 | -0.55(-0.35%) |
Mar 16, 2021 | 156.38 | 156.44 | 154.34 | 155.26 | 544,032 | -0.29(-0.19%) |
Mar 15, 2021 | 154.02 | 155.62 | 152.88 | 155.55 | 523,065 | +1.17(+0.76%) |
Mar 12, 2021 | 155.31 | 156.25 | 153.35 | 154.38 | 663,442 | +0.07(+0.04%) |
Mar 11, 2021 | 151.53 | 155.30 | 150.64 | 154.31 | 728,942 | +3.42(+2.27%) |
Mar 10, 2021 | 149.26 | 152.65 | 148.81 | 150.89 | 709,847 | +1.90(+1.28%) |
Mar 09, 2021 | 150.34 | 151.74 | 148.70 | 148.99 | 880,412 | -0.65(-0.43%) |
Mar 08, 2021 | 148.60 | 151.62 | 147.48 | 149.63 | 802,662 | +0.64(+0.43%) |
Mar 05, 2021 | 148.36 | 149.74 | 143.92 | 149.00 | 923,884 | +2.93(+2.01%) |
Mar 04, 2021 | 149.38 | 150.25 | 143.63 | 146.07 | 1,109,077 | -4.07(-2.71%) |
Mar 03, 2021 | 150.94 | 151.43 | 148.90 | 150.14 | 996,435 | -1.39(-0.92%) |
Mar 02, 2021 | 154.32 | 155.10 | 151.27 | 151.53 | 727,506 | -3.35(-2.16%) |
Mar 01, 2021 | 154.42 | 156.12 | 152.99 | 154.87 | 815,783 | +3.55(+2.35%) |
Feb 26, 2021 | 153.27 | 154.04 | 150.15 | 151.32 | 989,927 | +0.00(+0.00%) |
Feb 25, 2021 | 155.26 | 155.68 | 150.96 | 151.32 | 818,341 | -5.03(-3.21%) |
Feb 24, 2021 | 149.14 | 156.96 | 148.54 | 156.35 | 726,767 | +5.13(+3.39%) |
Feb 23, 2021 | 152.45 | 152.45 | 148.57 | 151.22 | 802,770 | -2.06(-1.34%) |
Feb 22, 2021 | 152.58 | 154.68 | 152.31 | 153.28 | 663,093 | -1.38(-0.89%) |
Feb 19, 2021 | 151.28 | 156.26 | 150.85 | 154.65 | 1,076,128 | +3.94(+2.62%) |
Feb 18, 2021 | 150.85 | 152.08 | 150.61 | 150.71 | 698,749 | -1.16(-0.77%) |
Feb 17, 2021 | 149.26 | 152.56 | 148.45 | 151.87 | 905,654 | +1.86(+1.24%) |
Feb 16, 2021 | 149.86 | 150.82 | 148.79 | 150.01 | 769,147 | +0.51(+0.34%) |
Feb 12, 2021 | 151.06 | 151.06 | 148.55 | 149.50 | 596,324 | -1.45(-0.96%) |
Feb 11, 2021 | 151.02 | 151.14 | 148.31 | 150.96 | 759,167 | -0.41(-0.27%) |
Feb 10, 2021 | 149.37 | 151.95 | 148.46 | 151.37 | 1,074,988 | +5.56(+3.81%) |
Feb 09, 2021 | 144.68 | 145.99 | 143.61 | 145.81 | 782,985 | +1.13(+0.78%) |
Feb 08, 2021 | 146.31 | 148.11 | 144.33 | 144.68 | 1,492,836 | -0.56(-0.38%) |
Feb 05, 2021 | 145.53 | 145.53 | 141.92 | 145.24 | 655,780 | +0.95(+0.66%) |
Feb 04, 2021 | 140.18 | 144.30 | 139.33 | 144.29 | 1,259,512 | +8.65(+6.38%) |
Feb 03, 2021 | 135.20 | 136.54 | 134.08 | 135.64 | 798,564 | -0.43(-0.32%) |
Feb 02, 2021 | 133.48 | 137.00 | 133.12 | 136.07 | 741,432 | +3.16(+2.37%) |
Feb 01, 2021 | 128.41 | 134.03 | 127.67 | 132.92 | 1,279,201 | +6.25(+4.94%) |
Jan 29, 2021 | 128.07 | 129.31 | 125.28 | 126.67 | 1,152,526 | -2.73(-2.11%) |
Jan 28, 2021 | 128.56 | 131.24 | 127.62 | 129.40 | 1,025,567 | +1.42(+1.11%) |
Jan 27, 2021 | 127.17 | 129.19 | 125.41 | 127.97 | 1,001,371 | -1.17(-0.91%) |
Jan 26, 2021 | 130.97 | 130.97 | 128.16 | 129.15 | 479,536 | -0.95(-0.73%) |
Jan 25, 2021 | 130.67 | 131.81 | 129.72 | 130.10 | 634,175 | -0.09(-0.07%) |
Jan 22, 2021 | 131.31 | 132.04 | 130.19 | 130.19 | 836,538 | -2.26(-1.71%) |
Jan 21, 2021 | 130.68 | 132.57 | 129.65 | 132.45 | 779,759 | +1.46(+1.12%) |
Jan 20, 2021 | 128.77 | 131.62 | 128.05 | 130.98 | 805,198 | +3.06(+2.39%) |
Jan 19, 2021 | 128.39 | 129.76 | 125.08 | 127.92 | 815,261 | -0.66(-0.52%) |
Jan 15, 2021 | 129.12 | 129.53 | 126.19 | 128.59 | 842,982 | -1.10(-0.85%) |
Jan 14, 2021 | 130.05 | 131.04 | 129.35 | 129.69 | 704,438 | -0.14(-0.11%) |
Jan 13, 2021 | 129.28 | 131.06 | 129.01 | 129.83 | 1,011,057 | +0.51(+0.39%) |
Jan 12, 2021 | 128.22 | 130.59 | 127.87 | 129.32 | 678,148 | +0.74(+0.58%) |
Jan 11, 2021 | 127.96 | 130.03 | 127.72 | 128.58 | 713,444 | -0.91(-0.70%) |
Jan 08, 2021 | 127.17 | 130.59 | 126.99 | 129.48 | 1,038,812 | +2.52(+1.99%) |
Jan 07, 2021 | 124.22 | 127.59 | 123.70 | 126.96 | 1,541,140 | +2.95(+2.38%) |
Jan 06, 2021 | 122.39 | 125.42 | 122.39 | 124.01 | 1,002,244 | +1.02(+0.83%) |
Jan 05, 2021 | 121.40 | 123.46 | 120.89 | 122.99 | 1,066,691 | +0.65(+0.53%) |
Jan 04, 2021 | 126.75 | 127.77 | 120.70 | 122.34 | 1,116,180 | -4.45(-3.51%) |
Dec 31, 2020 | 126.79 | 126.79 | 126.79 | 502,696 | +1.72(+1.38%) | |
Dec 30, 2020 | 124.42 | 126.48 | 124.11 | 125.07 | 502,696 | +0.51(+0.41%) |
Dec 29, 2020 | 127.00 | 128.81 | 123.95 | 124.56 | 769,756 | -1.53(-1.21%) |
Dec 28, 2020 | 125.79 | 126.52 | 124.71 | 126.09 | 991,192 | +1.76(+1.42%) |
Dec 24, 2020 | 125.51 | 125.58 | 123.38 | 124.33 | 408,394 | -0.60(-0.48%) |
Dec 23, 2020 | 126.42 | 127.56 | 124.75 | 124.92 | 813,371 | -0.86(-0.69%) |
Dec 22, 2020 | 126.37 | 126.65 | 124.56 | 125.79 | 1,254,754 | -0.23(-0.18%) |
Dec 21, 2020 | 126.75 | 127.12 | 124.39 | 126.02 | 1,199,271 | -3.25(-2.52%) |
Dec 18, 2020 | 130.70 | 131.45 | 128.21 | 129.27 | 2,180,944 | -0.84(-0.64%) |
Dec 17, 2020 | 124.02 | 130.24 | 124.02 | 130.11 | 920,638 | +2.87(+2.25%) |
Dec 16, 2020 | 127.67 | 128.13 | 126.78 | 127.24 | 592,532 | -0.55(-0.43%) |
Dec 15, 2020 | 127.17 | 128.20 | 126.76 | 127.79 | 675,686 | +1.06(+0.83%) |
Dec 14, 2020 | 126.58 | 129.02 | 125.79 | 126.73 | 973,975 | +0.99(+0.79%) |
Dec 11, 2020 | 125.76 | 126.62 | 123.93 | 125.74 | 716,275 | -0.97(-0.77%) |
Dec 10, 2020 | 126.51 | 127.35 | 125.93 | 126.71 | 564,038 | -0.23(-0.18%) |
Dec 09, 2020 | 127.95 | 128.40 | 126.14 | 126.94 | 714,967 | -0.95(-0.74%) |
Dec 08, 2020 | 128.53 | 129.22 | 127.30 | 127.90 | 1,250,830 | +0.00(+0.00%) |
Dec 07, 2020 | 128.19 | 129.64 | 126.99 | 127.90 | 771,721 | -0.54(-0.42%) |
Dec 04, 2020 | 126.56 | 129.28 | 126.37 | 128.44 | 961,790 | +2.17(+1.71%) |
Dec 03, 2020 | 125.85 | 127.91 | 125.78 | 126.27 | 634,944 | +0.04(+0.03%) |
Dec 02, 2020 | 126.96 | 127.26 | 125.66 | 126.23 | 610,188 | -0.78(-0.61%) |
Dec 01, 2020 | 126.92 | 128.05 | 126.06 | 127.01 | 1,024,643 | +1.47(+1.17%) |
Nov 30, 2020 | 126.51 | 126.51 | 124.16 | 125.54 | 1,124,681 | -1.67(-1.32%) |
Nov 27, 2020 | 127.10 | 127.40 | 126.11 | 127.21 | 371,078 | +0.28(+0.22%) |
Nov 25, 2020 | 131.07 | 131.17 | 126.35 | 126.93 | 817,724 | -4.69(-3.57%) |
Nov 24, 2020 | 126.85 | 132.45 | 126.67 | 131.63 | 2,047,821 | +5.77(+4.59%) |
Nov 23, 2020 | 126.85 | 127.27 | 124.91 | 125.86 | 1,150,081 | -0.70(-0.55%) |
Nov 20, 2020 | 127.04 | 128.14 | 126.53 | 126.56 | 817,096 | -0.80(-0.63%) |
Nov 19, 2020 | 129.23 | 129.55 | 125.69 | 127.35 | 1,479,404 | -2.83(-2.17%) |
Nov 18, 2020 | 131.50 | 132.47 | 130.12 | 130.18 | 1,544,093 | -1.01(-0.77%) |
Nov 17, 2020 | 131.99 | 133.28 | 130.76 | 131.19 | 741,729 | -2.21(-1.65%) |
Nov 16, 2020 | 133.62 | 135.06 | 132.91 | 133.40 | 706,789 | +1.43(+1.08%) |
Nov 13, 2020 | 131.39 | 132.77 | 131.23 | 131.97 | 1,250,511 | +1.95(+1.50%) |
Nov 12, 2020 | 132.80 | 133.54 | 129.73 | 130.02 | 475,909 | -3.01(-2.26%) |
Nov 11, 2020 | 132.67 | 133.65 | 131.28 | 133.03 | 607,158 | +1.12(+0.85%) |
Nov 10, 2020 | 135.55 | 138.32 | 131.28 | 131.91 | 1,366,149 | -6.16(-4.46%) |
Nov 09, 2020 | 136.87 | 140.94 | 135.32 | 138.07 | 1,635,769 | +5.66(+4.27%) |
Nov 06, 2020 | 132.65 | 133.79 | 131.51 | 132.41 | 705,015 | -0.12(-0.09%) |
Nov 05, 2020 | 129.69 | 134.04 | 129.59 | 132.53 | 1,378,530 | +4.15(+3.23%) |
Nov 04, 2020 | 126.75 | 130.39 | 124.77 | 128.38 | 1,036,109 | +3.00(+2.39%) |
Nov 03, 2020 | 124.73 | 126.42 | 122.44 | 125.38 | 705,740 | +4.09(+3.38%) |