Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 163.75 | 166.15 | 163.00 | 164.48 | 1,062,847 | +0.34(+0.21%) |
Oct 28, 2021 | 164.92 | 165.65 | 163.73 | 164.14 | 685,144 | -0.07(-0.04%) |
Oct 27, 2021 | 164.00 | 166.70 | 162.92 | 164.21 | 970,737 | -1.04(-0.63%) |
Oct 26, 2021 | 165.94 | 165.00 | 165.25 | 1,065,235 | -0.17(-0.10%) | |
Oct 25, 2021 | 167.52 | 168.66 | 165.23 | 165.42 | 881,307 | -2.08(-1.24%) |
Oct 22, 2021 | 164.66 | 168.54 | 164.19 | 167.50 | 1,391,699 | +3.26(+1.98%) |
Oct 21, 2021 | 160.92 | 164.70 | 160.91 | 164.24 | 2,381,394 | +3.01(+1.87%) |
Oct 20, 2021 | 159.48 | 163.64 | 158.10 | 161.23 | 2,138,426 | +7.71(+5.02%) |
Oct 19, 2021 | 153.35 | 154.58 | 152.00 | 153.52 | 734,637 | +0.52(+0.34%) |
Oct 18, 2021 | 151.04 | 153.35 | 150.44 | 153.00 | 995,763 | +1.33(+0.88%) |
Oct 15, 2021 | 151.22 | 152.04 | 150.30 | 151.67 | 975,240 | +1.18(+0.78%) |
Oct 14, 2021 | 148.32 | 151.05 | 148.32 | 150.49 | 912,718 | +2.68(+1.81%) |
Oct 13, 2021 | 144.75 | 147.97 | 144.75 | 147.81 | 786,863 | +3.06(+2.11%) |
Oct 12, 2021 | 145.08 | 145.68 | 144.00 | 144.75 | 894,817 | -1.08(-0.74%) |
Oct 08, 2021 | 145.83 | 145.83 | 145.83 | 0 | -0.87(-0.59%) | |
Oct 07, 2021 | 149.00 | 149.74 | 146.50 | 146.70 | 916,661 | -1.74(-1.17%) |
Oct 06, 2021 | 147.03 | 148.50 | 146.24 | 148.44 | 1,221,492 | +0.20(+0.13%) |
Oct 05, 2021 | 147.00 | 148.34 | 147.00 | 148.24 | 947,177 | +1.24(+0.84%) |
Oct 04, 2021 | 148.59 | 149.55 | 146.57 | 147.00 | 1,101,751 | -2.09(-1.40%) |
Oct 01, 2021 | 146.65 | 149.21 | 146.56 | 149.09 | 989,572 | +2.31(+1.57%) |
Sep 30, 2021 | 148.32 | 149.00 | 146.32 | 146.78 | 1,146,875 | -0.81(-0.55%) |
Sep 29, 2021 | 147.48 | 149.21 | 147.43 | 147.59 | 986,299 | +0.47(+0.32%) |
Sep 28, 2021 | 148.77 | 148.93 | 145.37 | 147.12 | 1,153,109 | -1.17(-0.79%) |
Sep 27, 2021 | 146.96 | 149.40 | 146.39 | 148.29 | 1,243,385 | +1.74(+1.19%) |
Sep 24, 2021 | 145.09 | 147.32 | 144.51 | 146.55 | 778,466 | -0.51(-0.35%) |
Sep 23, 2021 | 146.58 | 147.85 | 146.40 | 147.06 | 1,275,820 | +0.37(+0.25%) |
Sep 22, 2021 | 148.87 | 149.25 | 146.23 | 146.69 | 975,274 | -0.92(-0.62%) |
Sep 21, 2021 | 146.75 | 148.38 | 146.40 | 147.61 | 1,171,486 | +1.60(+1.10%) |
Sep 20, 2021 | 152.55 | 152.55 | 145.20 | 146.01 | 1,652,758 | -4.31(-2.87%) |
Sep 17, 2021 | 148.03 | 152.32 | 147.01 | 150.32 | 12,799,566 | +3.47(+2.36%) |
Sep 16, 2021 | 148.38 | 148.84 | 146.67 | 146.85 | 1,521,202 | -0.94(-0.64%) |
Sep 15, 2021 | 149.26 | 151.99 | 147.79 | 147.79 | 2,980,748 | +2.06(+1.41%) |
Sep 14, 2021 | 146.98 | 148.00 | 145.40 | 145.73 | 1,174,614 | -2.14(-1.45%) |
Sep 13, 2021 | 151.26 | 152.30 | 147.35 | 147.87 | 1,619,193 | -2.87(-1.90%) |
Sep 10, 2021 | 151.40 | 152.35 | 150.61 | 150.74 | 895,453 | -1.19(-0.78%) |
Sep 09, 2021 | 154.65 | 154.70 | 150.15 | 151.93 | 2,222,923 | -3.32(-2.14%) |
Sep 08, 2021 | 153.98 | 155.60 | 151.61 | 155.25 | 2,008,484 | -0.26(-0.17%) |
Sep 07, 2021 | 158.72 | 161.15 | 155.19 | 155.51 | 2,409,151 | -3.50(-2.20%) |
Sep 03, 2021 | 159.01 | 159.01 | 159.01 | 0 | +3.00(+1.92%) | |
Sep 02, 2021 | 153.92 | 156.19 | 153.25 | 156.01 | 1,678,520 | +2.01(+1.31%) |
Sep 01, 2021 | 145.30 | 157.27 | 145.30 | 154.00 | 3,965,466 | +5.60(+3.77%) |
Aug 31, 2021 | 139.78 | 152.20 | 139.64 | 148.40 | 4,886,298 | +10.17(+7.36%) |
Aug 30, 2021 | 139.00 | 139.19 | 137.74 | 138.23 | 672,623 | -0.98(-0.70%) |
Aug 27, 2021 | 138.79 | 139.75 | 138.58 | 139.21 | 765,572 | +0.72(+0.52%) |
Aug 26, 2021 | 136.64 | 138.49 | 136.45 | 138.49 | 698,759 | +1.86(+1.36%) |
Aug 25, 2021 | 136.50 | 137.04 | 136.00 | 136.63 | 1,163,346 | +0.37(+0.27%) |
Aug 24, 2021 | 136.26 | 136.33 | 135.50 | 136.26 | 562,302 | -0.10(-0.07%) |
Aug 23, 2021 | 135.92 | 136.90 | 135.57 | 136.36 | 1,085,044 | +0.53(+0.39%) |
Aug 20, 2021 | 136.80 | 136.86 | 135.42 | 135.83 | 509,060 | -0.72(-0.53%) |
Aug 19, 2021 | 134.09 | 136.80 | 134.00 | 136.55 | 1,064,899 | +2.10(+1.56%) |
Aug 18, 2021 | 133.60 | 135.70 | 133.04 | 134.45 | 830,547 | +0.73(+0.55%) |
Aug 17, 2021 | 134.73 | 134.73 | 132.38 | 133.72 | 735,544 | -0.43(-0.32%) |
Aug 16, 2021 | 134.60 | 134.60 | 133.32 | 134.15 | 865,601 | -0.35(-0.26%) |
Aug 13, 2021 | 135.59 | 135.87 | 134.05 | 134.50 | 481,713 | -1.06(-0.78%) |
Aug 12, 2021 | 135.36 | 136.75 | 135.20 | 135.56 | 964,748 | +0.43(+0.32%) |
Aug 11, 2021 | 134.75 | 136.49 | 134.06 | 135.13 | 987,281 | +0.70(+0.52%) |
Aug 10, 2021 | 138.48 | 139.14 | 134.27 | 134.43 | 855,834 | -1.47(-1.08%) |
Aug 09, 2021 | 135.11 | 136.34 | 134.72 | 135.90 | 495,805 | +0.43(+0.32%) |
Aug 06, 2021 | 136.05 | 137.86 | 135.27 | 135.47 | 799,801 | -0.33(-0.24%) |
Aug 05, 2021 | 135.36 | 135.97 | 134.62 | 135.80 | 823,078 | +0.53(+0.39%) |
Aug 04, 2021 | 134.75 | 135.63 | 134.55 | 135.27 | 542,880 | +0.11(+0.08%) |
Aug 03, 2021 | 135.53 | 136.00 | 134.92 | 135.16 | 980,069 | -0.40(-0.30%) |
Jul 30, 2021 | 135.56 | 135.56 | 135.56 | 0 | +1.83(+1.37%) | |
Jul 29, 2021 | 133.78 | 135.39 | 133.64 | 133.73 | 736,701 | +0.41(+0.31%) |
Jul 28, 2021 | 134.02 | 134.23 | 132.71 | 133.32 | 609,550 | -0.61(-0.46%) |
Jul 27, 2021 | 131.51 | 134.60 | 130.90 | 133.93 | 1,070,008 | +2.30(+1.75%) |
Jul 26, 2021 | 132.60 | 132.60 | 131.18 | 131.63 | 681,096 | -1.36(-1.02%) |
Jul 23, 2021 | 132.50 | 133.64 | 131.94 | 132.99 | 1,103,496 | +1.22(+0.93%) |
Jul 22, 2021 | 131.18 | 133.04 | 130.76 | 131.77 | 861,350 | +0.65(+0.50%) |
Jul 21, 2021 | 129.44 | 132.24 | 129.18 | 131.12 | 873,426 | +1.33(+1.02%) |
Jul 20, 2021 | 129.51 | 131.00 | 128.50 | 129.79 | 904,902 | +0.54(+0.42%) |
Jul 19, 2021 | 130.99 | 131.17 | 128.77 | 129.25 | 1,322,410 | -2.40(-1.82%) |
Jul 16, 2021 | 132.29 | 132.62 | 130.80 | 131.65 | 715,921 | -0.59(-0.45%) |
Jul 15, 2021 | 131.01 | 132.93 | 130.09 | 132.24 | 1,440,542 | +0.97(+0.74%) |
Jul 14, 2021 | 131.99 | 132.10 | 131.23 | 131.27 | 760,860 | -0.74(-0.56%) |
Jul 13, 2021 | 131.55 | 132.25 | 131.35 | 132.01 | 683,718 | +0.32(+0.24%) |
Jul 12, 2021 | 133.78 | 133.79 | 131.21 | 131.69 | 806,052 | -2.05(-1.53%) |
Jul 09, 2021 | 132.50 | 133.98 | 132.45 | 133.74 | 992,560 | +1.67(+1.26%) |
Jul 08, 2021 | 131.95 | 135.47 | 131.29 | 132.07 | 2,164,125 | -0.24(-0.18%) |
Jul 07, 2021 | 129.51 | 132.76 | 129.41 | 132.31 | 1,360,720 | +2.45(+1.89%) |
Jul 06, 2021 | 131.25 | 131.43 | 128.92 | 129.86 | 1,496,348 | -1.18(-0.90%) |
Jul 05, 2021 | 131.31 | 131.68 | 130.67 | 131.04 | 352,602 | -0.52(-0.40%) |
Jul 02, 2021 | 131.10 | 132.55 | 130.94 | 131.56 | 1,037,961 | +0.77(+0.59%) |
Jun 30, 2021 | 130.79 | 130.79 | 130.79 | 0 | -1.03(-0.78%) | |
Jun 29, 2021 | 130.94 | 131.98 | 130.22 | 131.82 | 681,169 | +1.57(+1.21%) |
Jun 28, 2021 | 131.94 | 131.94 | 129.96 | 130.25 | 630,883 | -0.79(-0.60%) |
Jun 25, 2021 | 130.67 | 131.48 | 130.16 | 131.04 | 963,457 | +0.49(+0.38%) |
Jun 24, 2021 | 130.26 | 130.72 | 129.68 | 130.55 | 759,857 | +0.82(+0.63%) |
Jun 23, 2021 | 130.19 | 130.19 | 129.17 | 129.73 | 1,417,958 | -0.21(-0.16%) |
Jun 22, 2021 | 129.81 | 130.92 | 129.64 | 129.94 | 965,129 | +0.14(+0.11%) |
Jun 21, 2021 | 130.10 | 131.03 | 129.16 | 129.80 | 1,123,032 | -0.11(-0.08%) |
Jun 18, 2021 | 129.65 | 130.99 | 129.04 | 129.91 | 9,157,940 | -1.07(-0.82%) |
Jun 17, 2021 | 132.90 | 133.20 | 130.90 | 130.98 | 1,149,770 | -1.32(-1.00%) |
Jun 16, 2021 | 134.15 | 134.42 | 132.20 | 132.30 | 2,272,419 | -1.78(-1.33%) |
Jun 15, 2021 | 135.00 | 136.09 | 134.08 | 134.08 | 1,499,731 | -0.69(-0.51%) |
Jun 14, 2021 | 134.58 | 134.84 | 133.39 | 134.77 | 997,515 | +0.56(+0.42%) |
Jun 11, 2021 | 133.80 | 135.40 | 133.68 | 134.21 | 1,085,493 | +0.90(+0.68%) |
Jun 10, 2021 | 133.69 | 134.37 | 133.02 | 133.31 | 940,784 | +0.17(+0.13%) |
Jun 09, 2021 | 133.37 | 134.50 | 132.70 | 133.14 | 998,067 | -0.32(-0.24%) |
Jun 08, 2021 | 133.90 | 134.10 | 132.61 | 133.46 | 1,024,716 | -0.62(-0.46%) |
Jun 07, 2021 | 136.44 | 136.45 | 133.96 | 134.08 | 1,567,604 | -1.77(-1.30%) |
Jun 04, 2021 | 135.92 | 136.08 | 135.13 | 135.85 | 1,091,184 | +0.78(+0.58%) |
Jun 03, 2021 | 134.37 | 135.95 | 134.30 | 135.07 | 1,377,154 | +0.70(+0.52%) |
Jun 02, 2021 | 135.99 | 135.99 | 134.31 | 134.37 | 1,411,613 | -1.03(-0.76%) |
Jun 01, 2021 | 135.66 | 136.27 | 134.34 | 135.40 | 1,708,657 | +0.90(+0.67%) |
May 31, 2021 | 136.61 | 136.90 | 134.50 | 134.50 | 823,508 | -1.50(-1.10%) |
May 28, 2021 | 134.54 | 136.83 | 134.51 | 136.00 | 2,421,018 | +1.86(+1.39%) |
May 27, 2021 | 132.05 | 134.14 | 131.31 | 134.14 | 3,228,700 | +3.57(+2.73%) |
May 26, 2021 | 128.19 | 130.75 | 127.56 | 130.57 | 2,169,342 | +3.33(+2.62%) |
May 25, 2021 | 125.00 | 127.82 | 125.00 | 127.24 | 2,364,625 | +1.44(+1.14%) |
May 21, 2021 | 125.80 | 125.80 | 125.80 | 0 | -2.47(-1.93%) | |
May 20, 2021 | 129.57 | 129.57 | 127.42 | 128.27 | 2,031,615 | -0.72(-0.56%) |
May 19, 2021 | 130.09 | 130.32 | 128.50 | 128.99 | 2,342,201 | -1.80(-1.38%) |
May 18, 2021 | 131.07 | 132.20 | 129.55 | 130.79 | 1,584,547 | -0.19(-0.15%) |
May 17, 2021 | 130.07 | 132.84 | 127.81 | 130.98 | 2,196,556 | +0.91(+0.70%) |
May 14, 2021 | 133.71 | 133.77 | 128.83 | 130.07 | 2,552,013 | -5.01(-3.71%) |
May 13, 2021 | 134.69 | 136.10 | 134.60 | 135.08 | 846,360 | +0.60(+0.45%) |
May 12, 2021 | 135.58 | 135.81 | 134.34 | 134.48 | 1,205,881 | -1.54(-1.13%) |
May 11, 2021 | 136.25 | 136.58 | 135.07 | 136.02 | 1,341,015 | -0.80(-0.58%) |
May 10, 2021 | 136.50 | 138.46 | 136.15 | 136.82 | 2,737,665 | +0.40(+0.29%) |
May 07, 2021 | 134.47 | 136.48 | 133.27 | 136.42 | 1,288,690 | +2.40(+1.79%) |
May 06, 2021 | 135.15 | 135.19 | 133.34 | 134.02 | 892,183 | -0.93(-0.69%) |
May 05, 2021 | 134.36 | 135.60 | 133.79 | 134.95 | 926,750 | +1.25(+0.93%) |
May 04, 2021 | 135.12 | 135.12 | 133.32 | 133.70 | 839,716 | -0.36(-0.27%) |
May 03, 2021 | 133.49 | 135.38 | 133.20 | 134.06 | 766,261 | +1.73(+1.31%) |
Apr 30, 2021 | 132.65 | 132.83 | 131.75 | 132.33 | 1,277,750 | -0.44(-0.33%) |
Apr 29, 2021 | 135.50 | 135.50 | 132.77 | 132.77 | 975,241 | -1.42(-1.06%) |
Apr 28, 2021 | 134.37 | 135.18 | 133.48 | 134.19 | 1,566,334 | +0.30(+0.22%) |
Apr 27, 2021 | 136.76 | 137.00 | 133.84 | 133.89 | 1,349,586 | -2.54(-1.86%) |
Apr 26, 2021 | 136.13 | 136.49 | 134.25 | 136.43 | 992,147 | +0.58(+0.43%) |
Apr 23, 2021 | 137.09 | 138.55 | 135.48 | 135.85 | 1,399,873 | -1.38(-1.01%) |
Apr 22, 2021 | 138.50 | 139.59 | 136.36 | 137.23 | 1,741,419 | -1.36(-0.98%) |
Apr 21, 2021 | 140.00 | 141.81 | 138.09 | 138.59 | 1,797,849 | -0.26(-0.19%) |
Apr 20, 2021 | 138.88 | 139.99 | 135.68 | 138.85 | 3,624,314 | -9.31(-6.28%) |
Apr 19, 2021 | 148.69 | 149.44 | 147.94 | 148.16 | 649,682 | -0.51(-0.34%) |
Apr 16, 2021 | 147.32 | 148.67 | 146.90 | 148.67 | 880,027 | +1.51(+1.03%) |
Apr 15, 2021 | 146.65 | 147.73 | 146.63 | 147.16 | 660,706 | +0.74(+0.51%) |
Apr 14, 2021 | 147.06 | 147.48 | 146.03 | 146.42 | 517,722 | -0.31(-0.21%) |
Apr 13, 2021 | 146.76 | 147.14 | 145.69 | 146.73 | 736,950 | -0.35(-0.24%) |
Apr 12, 2021 | 146.58 | 147.83 | 146.29 | 147.08 | 1,292,466 | -0.14(-0.10%) |
Apr 09, 2021 | 146.02 | 147.61 | 145.64 | 147.22 | 1,000,912 | +1.22(+0.84%) |
Apr 08, 2021 | 146.83 | 147.22 | 145.68 | 146.00 | 740,260 | -1.09(-0.74%) |
Apr 07, 2021 | 146.96 | 147.55 | 146.42 | 147.09 | 552,600 | +0.49(+0.33%) |
Apr 06, 2021 | 148.49 | 148.96 | 146.40 | 146.60 | 969,229 | -1.40(-0.95%) |
Apr 05, 2021 | 148.00 | 149.18 | 147.83 | 148.00 | 540,241 | +0.21(+0.14%) |
Apr 01, 2021 | 147.79 | 147.79 | 147.79 | 0 | +1.95(+1.34%) | |
Mar 31, 2021 | 146.89 | 147.50 | 145.57 | 145.84 | 1,275,767 | -0.69(-0.47%) |
Mar 30, 2021 | 147.18 | 147.50 | 145.79 | 146.53 | 706,936 | -0.56(-0.38%) |
Mar 29, 2021 | 146.94 | 148.00 | 145.90 | 147.09 | 1,016,089 | +0.17(+0.12%) |
Mar 26, 2021 | 146.99 | 147.18 | 145.57 | 146.92 | 857,969 | +0.26(+0.18%) |
Mar 25, 2021 | 146.20 | 147.25 | 144.85 | 146.66 | 850,780 | +0.42(+0.29%) |
Mar 24, 2021 | 143.60 | 146.72 | 143.51 | 146.24 | 987,479 | +3.13(+2.19%) |
Mar 23, 2021 | 142.12 | 144.07 | 141.75 | 143.11 | 1,650,364 | +1.50(+1.06%) |
Mar 22, 2021 | 146.10 | 146.43 | 141.60 | 141.61 | 1,385,151 | -4.94(-3.37%) |
Mar 19, 2021 | 147.95 | 148.41 | 145.43 | 146.55 | 5,773,859 | -1.33(-0.90%) |
Mar 18, 2021 | 146.44 | 148.89 | 146.00 | 147.88 | 1,015,917 | +1.29(+0.88%) |
Mar 17, 2021 | 146.86 | 147.80 | 146.23 | 146.59 | 1,105,863 | +0.27(+0.18%) |
Mar 16, 2021 | 145.63 | 146.87 | 144.55 | 146.32 | 1,260,442 | +0.97(+0.67%) |
Mar 15, 2021 | 143.90 | 145.62 | 142.70 | 145.35 | 1,161,250 | +1.06(+0.73%) |
Mar 12, 2021 | 144.45 | 144.59 | 142.70 | 144.29 | 1,222,195 | -0.16(-0.11%) |
Mar 11, 2021 | 145.31 | 146.04 | 144.25 | 144.45 | 1,256,931 | -0.01(-0.01%) |
Mar 10, 2021 | 143.58 | 145.75 | 143.14 | 144.46 | 671,558 | +1.70(+1.19%) |
Mar 09, 2021 | 143.00 | 144.86 | 142.64 | 142.76 | 3,246,045 | -0.77(-0.54%) |
Mar 08, 2021 | 142.45 | 145.33 | 142.26 | 143.53 | 1,318,081 | +1.61(+1.13%) |
Mar 05, 2021 | 139.12 | 142.40 | 138.30 | 141.92 | 2,259,873 | +4.05(+2.94%) |
Mar 04, 2021 | 140.28 | 141.49 | 137.61 | 137.87 | 1,894,032 | -3.02(-2.14%) |
Mar 03, 2021 | 141.31 | 141.75 | 140.01 | 140.89 | 1,868,801 | -0.52(-0.37%) |
Mar 02, 2021 | 141.36 | 142.79 | 140.87 | 141.41 | 2,469,012 | -0.19(-0.13%) |
Mar 01, 2021 | 140.20 | 141.93 | 139.75 | 141.60 | 1,195,482 | +2.69(+1.94%) |
Feb 26, 2021 | 139.66 | 140.02 | 137.60 | 138.91 | 1,884,874 | -0.73(-0.52%) |
Feb 25, 2021 | 138.30 | 140.77 | 138.30 | 139.64 | 1,123,594 | +1.26(+0.91%) |
Feb 24, 2021 | 136.70 | 139.12 | 135.50 | 138.38 | 1,318,992 | +1.53(+1.12%) |
Feb 23, 2021 | 135.32 | 137.65 | 135.20 | 136.85 | 1,143,687 | +1.39(+1.03%) |
Feb 22, 2021 | 137.38 | 137.45 | 135.38 | 135.46 | 1,826,673 | -2.39(-1.73%) |
Feb 19, 2021 | 137.12 | 138.18 | 136.58 | 137.85 | 1,457,032 | +0.98(+0.72%) |
Feb 18, 2021 | 137.21 | 137.48 | 135.75 | 136.87 | 1,325,767 | -1.41(-1.02%) |
Feb 17, 2021 | 138.09 | 139.53 | 137.72 | 138.28 | 627,912 | -1.45(-1.04%) |
Feb 16, 2021 | 140.57 | 141.40 | 138.95 | 139.73 | 1,468,929 | -0.76(-0.54%) |
Feb 12, 2021 | 140.49 | 140.49 | 140.49 | 0 | +3.18(+2.32%) | |
Feb 11, 2021 | 135.53 | 138.84 | 135.40 | 137.31 | 1,314,836 | +1.95(+1.44%) |
Feb 10, 2021 | 136.78 | 136.85 | 134.56 | 135.36 | 908,742 | -0.90(-0.66%) |
Feb 09, 2021 | 135.81 | 136.90 | 135.04 | 136.26 | 2,854,997 | +0.88(+0.65%) |
Feb 08, 2021 | 135.83 | 135.88 | 134.17 | 135.38 | 1,689,371 | -0.04(-0.03%) |
Feb 05, 2021 | 134.23 | 135.66 | 133.92 | 135.42 | 688,608 | +1.59(+1.19%) |
Feb 04, 2021 | 134.17 | 134.57 | 133.27 | 133.83 | 1,638,089 | +0.07(+0.05%) |
Feb 03, 2021 | 135.50 | 136.42 | 133.71 | 133.76 | 1,050,912 | -1.34(-0.99%) |
Feb 02, 2021 | 132.07 | 135.47 | 132.07 | 135.10 | 1,960,428 | +3.47(+2.64%) |
Feb 01, 2021 | 130.35 | 132.11 | 129.54 | 131.63 | 964,656 | +2.11(+1.63%) |
Jan 29, 2021 | 132.48 | 132.54 | 129.21 | 129.52 | 1,607,241 | -3.59(-2.70%) |
Jan 28, 2021 | 130.93 | 134.83 | 129.18 | 133.11 | 1,145,836 | +3.29(+2.53%) |
Jan 27, 2021 | 134.97 | 134.97 | 129.46 | 129.82 | 1,792,623 | -6.45(-4.73%) |
Jan 26, 2021 | 139.00 | 139.00 | 135.84 | 136.27 | 1,234,570 | -1.32(-0.96%) |
Jan 25, 2021 | 135.79 | 138.22 | 135.01 | 137.59 | 996,406 | +1.59(+1.17%) |
Jan 22, 2021 | 136.95 | 137.70 | 135.55 | 136.00 | 818,379 | -0.80(-0.58%) |
Jan 21, 2021 | 140.19 | 140.19 | 136.67 | 136.80 | 897,251 | -2.41(-1.73%) |
Jan 20, 2021 | 139.50 | 139.92 | 137.90 | 139.21 | 828,081 | -0.63(-0.45%) |
Jan 19, 2021 | 141.51 | 143.08 | 139.65 | 139.84 | 941,089 | -1.72(-1.22%) |
Jan 18, 2021 | 142.25 | 142.85 | 141.10 | 141.56 | 229,044 | -0.56(-0.39%) |
Jan 15, 2021 | 141.76 | 142.69 | 140.70 | 142.12 | 1,481,470 | +0.11(+0.08%) |
Jan 14, 2021 | 144.35 | 144.70 | 141.77 | 142.01 | 872,607 | -2.39(-1.66%) |
Jan 13, 2021 | 145.84 | 146.10 | 144.10 | 144.40 | 684,024 | -0.62(-0.43%) |
Jan 12, 2021 | 145.70 | 145.81 | 143.79 | 145.02 | 990,207 | -0.66(-0.45%) |
Jan 11, 2021 | 146.89 | 148.91 | 145.57 | 145.68 | 940,275 | -1.66(-1.13%) |
Jan 08, 2021 | 144.32 | 147.77 | 144.30 | 147.34 | 1,730,474 | +3.29(+2.28%) |
Jan 07, 2021 | 143.83 | 144.19 | 142.84 | 144.05 | 3,398,754 | +1.01(+0.71%) |
Jan 06, 2021 | 140.59 | 144.40 | 140.41 | 143.04 | 1,183,237 | +2.38(+1.69%) |
Jan 05, 2021 | 139.57 | 140.83 | 139.16 | 140.66 | 852,646 | +0.63(+0.45%) |
Jan 04, 2021 | 140.30 | 140.99 | 138.92 | 140.03 | 913,374 | +0.09(+0.06%) |
Dec 31, 2020 | 139.94 | 139.94 | 139.94 | 0 | +0.30(+0.21%) | |
Dec 30, 2020 | 141.50 | 141.95 | 139.60 | 139.64 | 860,878 | -1.39(-0.99%) |
Dec 29, 2020 | 141.79 | 142.71 | 140.80 | 141.03 | 1,865,132 | +0.33(+0.23%) |
Dec 24, 2020 | 140.70 | 140.70 | 140.70 | 0 | +0.69(+0.49%) | |
Dec 23, 2020 | 140.50 | 140.99 | 139.55 | 140.01 | 784,015 | -0.58(-0.41%) |
Dec 22, 2020 | 140.39 | 140.66 | 139.05 | 140.59 | 1,416,125 | +0.29(+0.21%) |
Dec 21, 2020 | 140.11 | 141.94 | 139.51 | 140.30 | 1,097,467 | -1.24(-0.88%) |
Dec 18, 2020 | 141.88 | 142.03 | 140.55 | 141.54 | 4,013,328 | +0.08(+0.06%) |
Dec 17, 2020 | 140.89 | 142.17 | 140.89 | 141.46 | 1,542,818 | +0.98(+0.70%) |
Dec 16, 2020 | 140.92 | 141.46 | 139.82 | 140.48 | 1,296,823 | -0.12(-0.09%) |
Dec 15, 2020 | 140.11 | 141.56 | 139.55 | 140.60 | 1,327,609 | +0.97(+0.69%) |
Dec 14, 2020 | 141.28 | 141.77 | 139.25 | 139.63 | 2,065,713 | -1.19(-0.85%) |
Dec 11, 2020 | 139.79 | 140.95 | 139.27 | 140.82 | 1,228,871 | +0.72(+0.51%) |
Dec 10, 2020 | 140.77 | 140.98 | 139.88 | 140.10 | 873,782 | -1.62(-1.14%) |
Dec 09, 2020 | 139.44 | 141.96 | 139.34 | 141.72 | 1,352,543 | +2.28(+1.64%) |
Dec 08, 2020 | 138.21 | 140.15 | 138.07 | 139.44 | 2,084,937 | +0.17(+0.12%) |
Dec 07, 2020 | 138.89 | 139.70 | 137.46 | 139.27 | 1,976,695 | +0.27(+0.19%) |
Dec 04, 2020 | 137.57 | 139.28 | 136.95 | 139.00 | 1,724,655 | +1.49(+1.08%) |
Dec 03, 2020 | 138.25 | 138.62 | 136.45 | 137.51 | 919,966 | -0.05(-0.04%) |
Dec 02, 2020 | 137.90 | 138.62 | 136.90 | 137.56 | 1,082,824 | -0.26(-0.19%) |
Dec 01, 2020 | 137.68 | 140.24 | 137.59 | 137.82 | 1,570,949 | +1.82(+1.34%) |
Nov 30, 2020 | 141.25 | 141.43 | 136.00 | 136.00 | 3,313,311 | -5.58(-3.94%) |
Nov 27, 2020 | 142.96 | 143.15 | 141.51 | 141.58 | 697,679 | -0.69(-0.48%) |
Nov 26, 2020 | 143.31 | 143.98 | 142.27 | 142.27 | 344,701 | -1.42(-0.99%) |
Nov 25, 2020 | 143.53 | 144.98 | 142.92 | 143.69 | 1,154,654 | -0.45(-0.31%) |
Nov 24, 2020 | 143.26 | 144.50 | 142.58 | 144.14 | 1,969,782 | +1.50(+1.05%) |
Nov 23, 2020 | 142.73 | 143.22 | 141.59 | 142.64 | 1,656,977 | +0.23(+0.16%) |
Nov 20, 2020 | 142.72 | 143.07 | 141.25 | 142.41 | 2,160,337 | -0.49(-0.34%) |
Nov 19, 2020 | 142.30 | 143.07 | 141.29 | 142.90 | 964,331 | +0.24(+0.17%) |
Nov 18, 2020 | 142.50 | 143.62 | 141.87 | 142.66 | 1,436,851 | +0.15(+0.11%) |
Nov 17, 2020 | 142.00 | 142.75 | 141.45 | 142.51 | 963,753 | -0.45(-0.31%) |
Nov 16, 2020 | 143.07 | 143.48 | 142.02 | 142.96 | 1,835,429 | +0.50(+0.35%) |
Nov 13, 2020 | 141.77 | 143.27 | 141.77 | 142.46 | 1,287,924 | +0.92(+0.65%) |
Nov 12, 2020 | 142.29 | 143.24 | 140.75 | 141.54 | 1,175,540 | -0.54(-0.38%) |
Nov 11, 2020 | 142.89 | 144.47 | 141.83 | 142.08 | 1,361,564 | -0.10(-0.07%) |
Nov 10, 2020 | 140.90 | 143.42 | 140.26 | 142.18 | 1,518,288 | +1.72(+1.22%) |
Nov 09, 2020 | 140.65 | 141.70 | 138.54 | 140.46 | 2,852,228 | +3.34(+2.44%) |
Nov 06, 2020 | 136.89 | 137.80 | 135.79 | 137.12 | 878,351 | +0.61(+0.45%) |
Nov 05, 2020 | 135.96 | 136.88 | 135.38 | 136.51 | 1,129,376 | +2.38(+1.77%) |
Nov 04, 2020 | 138.84 | 139.27 | 133.91 | 134.13 | 1,364,753 | -3.89(-2.82%) |
Nov 03, 2020 | 136.26 | 138.50 | 135.86 | 138.02 | 740,159 | +2.43(+1.79%) |