Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 180.66 | 181.72 | 176.66 | 176.79 | 946,536 | -3.27(-1.82%) |
Sep 29, 2021 | 182.71 | 183.25 | 178.65 | 180.06 | 482,170 | -0.73(-0.40%) |
Sep 28, 2021 | 185.17 | 185.17 | 180.25 | 180.79 | 621,292 | -5.97(-3.20%) |
Sep 27, 2021 | 186.46 | 188.19 | 185.95 | 186.76 | 459,576 | -0.75(-0.40%) |
Sep 24, 2021 | 186.04 | 188.13 | 185.65 | 187.51 | 452,814 | +0.52(+0.28%) |
Sep 23, 2021 | 183.68 | 188.72 | 183.63 | 186.99 | 413,278 | +2.81(+1.52%) |
Sep 22, 2021 | 183.12 | 185.40 | 183.12 | 184.18 | 505,285 | +1.82(+1.00%) |
Sep 21, 2021 | 182.90 | 183.56 | 180.42 | 182.36 | 676,142 | -0.04(-0.02%) |
Sep 20, 2021 | 182.21 | 184.54 | 180.38 | 182.40 | 824,476 | -3.24(-1.75%) |
Sep 17, 2021 | 187.34 | 188.11 | 184.70 | 185.65 | 1,922,118 | -3.11(-1.65%) |
Sep 16, 2021 | 188.64 | 190.22 | 188.18 | 188.75 | 824,826 | -0.73(-0.38%) |
Sep 15, 2021 | 187.17 | 189.91 | 185.98 | 189.48 | 1,163,945 | +1.56(+0.83%) |
Sep 14, 2021 | 192.99 | 192.99 | 186.97 | 187.92 | 844,744 | -3.20(-1.67%) |
Sep 13, 2021 | 194.11 | 194.34 | 189.73 | 191.11 | 621,549 | -1.19(-0.62%) |
Sep 10, 2021 | 194.65 | 196.12 | 192.03 | 192.30 | 557,698 | -1.51(-0.78%) |
Sep 09, 2021 | 194.32 | 196.31 | 193.60 | 193.81 | 650,973 | -0.82(-0.42%) |
Sep 08, 2021 | 194.63 | 194.89 | 192.79 | 194.63 | 678,364 | -0.75(-0.38%) |
Sep 07, 2021 | 196.00 | 196.44 | 194.51 | 195.38 | 527,887 | -1.50(-0.76%) |
Sep 03, 2021 | 196.54 | 197.96 | 196.35 | 196.87 | 395,759 | -0.54(-0.28%) |
Sep 02, 2021 | 194.90 | 197.49 | 194.90 | 197.42 | 485,228 | +2.88(+1.48%) |
Sep 01, 2021 | 195.17 | 195.57 | 192.70 | 194.53 | 544,659 | -0.31(-0.16%) |
Aug 31, 2021 | 194.99 | 195.56 | 193.59 | 194.84 | 1,013,721 | -0.13(-0.07%) |
Aug 30, 2021 | 194.05 | 195.57 | 192.91 | 194.97 | 675,525 | +1.45(+0.75%) |
Aug 27, 2021 | 192.16 | 193.72 | 191.21 | 193.52 | 804,534 | +1.15(+0.60%) |
Aug 26, 2021 | 192.66 | 193.38 | 191.57 | 192.38 | 556,008 | -0.30(-0.16%) |
Aug 25, 2021 | 191.00 | 193.38 | 190.73 | 192.68 | 558,228 | +1.39(+0.73%) |
Aug 24, 2021 | 191.09 | 192.52 | 190.85 | 191.29 | 509,573 | +0.44(+0.23%) |
Aug 23, 2021 | 190.31 | 191.25 | 189.42 | 190.85 | 402,890 | +1.10(+0.58%) |
Aug 20, 2021 | 188.64 | 190.49 | 188.23 | 189.75 | 536,463 | +1.39(+0.74%) |
Aug 19, 2021 | 187.41 | 189.17 | 186.12 | 188.36 | 653,296 | -0.91(-0.48%) |
Aug 18, 2021 | 190.36 | 191.75 | 189.05 | 189.27 | 437,986 | -1.38(-0.72%) |
Aug 17, 2021 | 192.86 | 192.86 | 188.96 | 190.65 | 632,002 | -2.26(-1.17%) |
Aug 16, 2021 | 192.01 | 192.94 | 190.72 | 192.91 | 829,769 | +0.68(+0.35%) |
Aug 13, 2021 | 185.46 | 192.44 | 185.46 | 192.23 | 672,151 | +0.40(+0.21%) |
Aug 12, 2021 | 189.78 | 192.20 | 189.26 | 191.83 | 642,044 | +1.89(+1.00%) |
Aug 11, 2021 | 186.54 | 190.21 | 185.95 | 189.94 | 921,255 | +4.30(+2.32%) |
Aug 10, 2021 | 184.38 | 186.85 | 183.56 | 185.64 | 799,414 | +1.83(+1.00%) |
Aug 09, 2021 | 183.16 | 184.20 | 182.22 | 183.80 | 610,990 | -0.41(-0.22%) |
Aug 06, 2021 | 184.11 | 186.80 | 183.84 | 184.21 | 708,774 | -0.55(-0.30%) |
Aug 05, 2021 | 184.17 | 185.18 | 181.56 | 184.76 | 832,200 | +2.31(+1.26%) |
Aug 04, 2021 | 177.65 | 184.81 | 173.73 | 182.46 | 1,257,920 | +2.86(+1.59%) |
Aug 03, 2021 | 178.84 | 179.71 | 176.74 | 179.60 | 715,521 | +1.54(+0.87%) |
Aug 02, 2021 | 179.12 | 179.75 | 177.65 | 178.06 | 593,514 | +0.34(+0.19%) |
Jul 30, 2021 | 177.13 | 177.81 | 175.95 | 177.72 | 692,034 | +0.23(+0.13%) |
Jul 29, 2021 | 175.28 | 178.13 | 175.27 | 177.48 | 425,442 | +2.70(+1.55%) |
Jul 28, 2021 | 175.99 | 176.56 | 174.04 | 174.78 | 561,534 | -0.95(-0.54%) |
Jul 27, 2021 | 175.20 | 176.88 | 173.38 | 175.73 | 551,330 | -0.27(-0.15%) |
Jul 26, 2021 | 174.68 | 176.80 | 174.68 | 176.00 | 467,700 | +0.61(+0.35%) |
Jul 23, 2021 | 173.08 | 175.50 | 172.49 | 175.39 | 379,566 | +3.38(+1.97%) |
Jul 22, 2021 | 172.07 | 172.47 | 171.21 | 172.01 | 472,624 | +0.20(+0.12%) |
Jul 21, 2021 | 171.23 | 172.47 | 170.55 | 171.80 | 569,061 | +0.98(+0.57%) |
Jul 20, 2021 | 168.00 | 172.30 | 167.29 | 170.82 | 645,837 | +3.69(+2.21%) |
Jul 19, 2021 | 166.72 | 168.61 | 166.07 | 167.13 | 619,726 | -1.95(-1.15%) |
Jul 16, 2021 | 170.66 | 171.96 | 168.94 | 169.08 | 460,914 | -0.89(-0.52%) |
Jul 15, 2021 | 170.13 | 170.26 | 168.63 | 169.97 | 450,794 | -0.67(-0.39%) |
Jul 14, 2021 | 169.81 | 171.34 | 169.61 | 170.64 | 728,025 | +1.83(+1.09%) |
Jul 13, 2021 | 170.19 | 171.58 | 168.53 | 168.81 | 674,112 | -2.10(-1.23%) |
Jul 12, 2021 | 172.17 | 173.06 | 170.35 | 170.91 | 647,213 | -1.60(-0.93%) |
Jul 09, 2021 | 170.86 | 173.12 | 170.66 | 172.51 | 799,997 | +1.12(+0.65%) |
Jul 08, 2021 | 171.34 | 174.05 | 170.59 | 171.40 | 685,356 | -1.94(-1.12%) |
Jul 07, 2021 | 171.22 | 173.45 | 169.85 | 173.34 | 639,913 | +2.77(+1.63%) |
Jul 06, 2021 | 171.22 | 171.54 | 168.61 | 170.56 | 985,740 | -0.89(-0.52%) |
Jul 02, 2021 | 171.10 | 172.22 | 170.71 | 171.46 | 422,739 | +1.06(+0.62%) |
Jul 01, 2021 | 169.49 | 171.26 | 168.10 | 170.40 | 554,652 | +1.12(+0.66%) |
Jun 30, 2021 | 170.68 | 171.55 | 169.02 | 169.28 | 613,568 | -1.63(-0.95%) |
Jun 29, 2021 | 167.99 | 171.07 | 167.99 | 170.91 | 636,556 | +2.46(+1.46%) |
Jun 28, 2021 | 166.95 | 168.63 | 166.52 | 168.45 | 828,935 | +1.96(+1.18%) |
Jun 25, 2021 | 164.78 | 167.28 | 164.02 | 166.49 | 1,137,659 | +1.44(+0.87%) |
Jun 24, 2021 | 164.78 | 165.21 | 163.43 | 165.06 | 480,150 | +1.15(+0.70%) |
Jun 23, 2021 | 165.61 | 166.17 | 163.66 | 163.91 | 911,575 | -1.98(-1.19%) |
Jun 22, 2021 | 164.05 | 166.55 | 163.54 | 165.88 | 729,587 | +1.37(+0.83%) |
Jun 21, 2021 | 161.77 | 165.16 | 161.02 | 164.51 | 621,863 | +3.83(+2.38%) |
Jun 18, 2021 | 163.02 | 164.21 | 159.57 | 160.69 | 1,504,116 | -3.35(-2.04%) |
Jun 17, 2021 | 165.68 | 166.27 | 163.03 | 164.04 | 1,114,030 | -2.41(-1.45%) |
Jun 16, 2021 | 165.67 | 167.97 | 164.68 | 166.45 | 1,341,333 | +0.78(+0.47%) |
Jun 15, 2021 | 164.40 | 166.72 | 163.79 | 165.68 | 880,779 | +1.58(+0.96%) |
Jun 14, 2021 | 163.50 | 164.41 | 162.76 | 164.10 | 671,115 | +0.62(+0.38%) |
Jun 11, 2021 | 163.31 | 163.57 | 161.85 | 163.48 | 607,475 | +1.21(+0.75%) |
Jun 10, 2021 | 161.06 | 162.30 | 160.13 | 162.27 | 397,864 | +1.55(+0.97%) |
Jun 09, 2021 | 161.87 | 162.15 | 160.60 | 160.72 | 470,788 | -0.65(-0.40%) |
Jun 08, 2021 | 161.38 | 162.34 | 160.62 | 161.37 | 446,495 | +0.70(+0.43%) |
Jun 07, 2021 | 161.94 | 162.66 | 160.28 | 160.67 | 704,454 | -1.68(-1.03%) |
Jun 04, 2021 | 160.67 | 163.06 | 160.43 | 162.34 | 642,262 | +2.14(+1.34%) |
Jun 03, 2021 | 158.03 | 161.02 | 157.48 | 160.20 | 805,251 | +0.31(+0.19%) |
Jun 02, 2021 | 159.53 | 160.85 | 159.31 | 159.89 | 661,430 | +1.06(+0.67%) |
Jun 01, 2021 | 160.86 | 161.81 | 158.44 | 158.84 | 843,596 | -1.50(-0.94%) |
May 28, 2021 | 162.17 | 162.92 | 157.93 | 160.34 | 978,091 | -1.71(-1.05%) |
May 27, 2021 | 161.80 | 162.97 | 160.94 | 162.04 | 1,311,448 | +1.07(+0.66%) |
May 26, 2021 | 161.68 | 162.23 | 159.85 | 160.98 | 1,324,152 | -0.63(-0.39%) |
May 25, 2021 | 164.38 | 164.63 | 161.25 | 161.61 | 465,226 | -1.77(-1.09%) |
May 24, 2021 | 164.03 | 164.76 | 162.87 | 163.38 | 486,529 | +0.86(+0.53%) |
May 21, 2021 | 162.95 | 164.15 | 161.55 | 162.52 | 799,316 | +0.01(+0.01%) |
May 20, 2021 | 162.48 | 163.19 | 161.34 | 162.51 | 876,469 | +0.03(+0.02%) |
May 19, 2021 | 159.19 | 162.68 | 158.92 | 162.48 | 589,323 | +0.16(+0.10%) |
May 18, 2021 | 163.96 | 164.23 | 162.26 | 162.32 | 761,958 | -1.23(-0.75%) |
May 17, 2021 | 162.34 | 163.68 | 161.12 | 163.55 | 663,957 | -0.30(-0.18%) |
May 14, 2021 | 164.27 | 164.44 | 160.85 | 163.85 | 908,312 | +0.89(+0.55%) |
May 13, 2021 | 159.50 | 164.15 | 158.25 | 162.96 | 1,284,782 | +4.88(+3.09%) |
May 12, 2021 | 159.19 | 160.93 | 157.20 | 158.08 | 1,270,235 | -4.02(-2.48%) |
May 11, 2021 | 163.27 | 164.04 | 161.16 | 162.10 | 1,549,049 | -3.66(-2.21%) |
May 10, 2021 | 169.09 | 169.60 | 165.74 | 165.76 | 564,277 | -3.34(-1.97%) |
May 07, 2021 | 166.97 | 169.59 | 166.29 | 169.09 | 811,254 | +2.19(+1.32%) |
May 06, 2021 | 165.41 | 167.21 | 160.91 | 166.90 | 1,359,364 | +1.16(+0.70%) |
May 05, 2021 | 168.88 | 170.19 | 163.46 | 165.74 | 1,514,570 | -4.74(-2.78%) |
May 04, 2021 | 172.66 | 173.18 | 169.24 | 170.48 | 1,006,955 | -2.80(-1.62%) |
May 03, 2021 | 174.31 | 174.80 | 171.65 | 173.28 | 749,396 | +0.84(+0.49%) |
Apr 30, 2021 | 175.47 | 175.47 | 171.99 | 172.44 | 892,892 | -4.03(-2.28%) |
Apr 29, 2021 | 177.17 | 177.94 | 175.94 | 176.47 | 533,255 | +0.45(+0.26%) |
Apr 28, 2021 | 177.37 | 177.78 | 175.12 | 176.02 | 437,642 | -1.41(-0.80%) |
Apr 27, 2021 | 176.97 | 177.65 | 175.67 | 177.43 | 488,446 | +0.37(+0.21%) |
Apr 26, 2021 | 176.72 | 177.92 | 175.64 | 177.06 | 634,962 | +0.48(+0.27%) |
Apr 23, 2021 | 175.90 | 177.46 | 174.95 | 176.58 | 801,679 | +1.68(+0.96%) |
Apr 22, 2021 | 176.64 | 177.06 | 174.31 | 174.90 | 607,859 | -0.93(-0.53%) |
Apr 21, 2021 | 175.39 | 176.58 | 174.83 | 175.82 | 843,948 | +1.05(+0.60%) |
Apr 20, 2021 | 175.32 | 177.56 | 173.78 | 174.77 | 811,544 | -1.41(-0.80%) |
Apr 19, 2021 | 177.05 | 177.98 | 175.90 | 176.18 | 885,996 | -1.75(-0.98%) |
Apr 16, 2021 | 178.48 | 178.48 | 175.58 | 177.93 | 998,583 | +3.08(+1.76%) |
Apr 15, 2021 | 172.88 | 175.06 | 171.08 | 174.85 | 924,224 | +2.60(+1.51%) |
Apr 14, 2021 | 171.14 | 173.02 | 169.65 | 172.25 | 1,240,617 | +2.17(+1.27%) |
Apr 13, 2021 | 168.30 | 170.36 | 167.86 | 170.08 | 597,831 | +1.59(+0.94%) |
Apr 12, 2021 | 169.65 | 169.76 | 167.59 | 168.50 | 804,070 | -1.15(-0.68%) |
Apr 09, 2021 | 168.06 | 169.88 | 167.00 | 169.65 | 884,412 | +0.82(+0.49%) |
Apr 08, 2021 | 170.51 | 170.51 | 166.49 | 168.82 | 809,507 | +4.13(+2.51%) |
Apr 07, 2021 | 165.63 | 165.64 | 164.24 | 164.69 | 500,263 | -1.16(-0.70%) |
Apr 06, 2021 | 165.15 | 165.89 | 163.96 | 165.85 | 812,534 | -0.01(-0.01%) |
Apr 05, 2021 | 164.77 | 167.08 | 163.90 | 165.86 | 728,366 | +2.02(+1.23%) |
Apr 01, 2021 | 162.09 | 164.04 | 161.09 | 163.84 | 747,489 | +3.57(+2.23%) |
Mar 31, 2021 | 160.29 | 160.90 | 158.64 | 160.28 | 789,440 | +0.90(+0.56%) |
Mar 30, 2021 | 158.55 | 159.87 | 156.01 | 159.38 | 568,214 | -0.23(-0.15%) |
Mar 29, 2021 | 162.20 | 163.38 | 158.39 | 159.61 | 850,065 | -2.75(-1.69%) |
Mar 26, 2021 | 153.51 | 162.48 | 153.35 | 162.35 | 1,388,460 | +8.01(+5.19%) |
Mar 25, 2021 | 150.86 | 155.10 | 149.43 | 154.35 | 1,038,886 | +3.10(+2.05%) |
Mar 24, 2021 | 151.56 | 154.36 | 150.94 | 151.24 | 847,048 | +0.34(+0.22%) |
Mar 23, 2021 | 153.60 | 154.64 | 150.05 | 150.91 | 799,671 | -3.13(-2.03%) |
Mar 22, 2021 | 152.97 | 155.05 | 151.99 | 154.04 | 661,453 | +1.23(+0.80%) |
Mar 19, 2021 | 151.11 | 154.15 | 149.63 | 152.81 | 1,720,115 | +0.90(+0.59%) |
Mar 18, 2021 | 152.10 | 154.63 | 151.42 | 151.91 | 792,463 | -3.19(-2.06%) |
Mar 17, 2021 | 154.86 | 155.32 | 152.37 | 155.10 | 740,128 | -0.55(-0.35%) |
Mar 16, 2021 | 156.78 | 156.84 | 154.74 | 155.65 | 542,650 | -0.29(-0.19%) |
Mar 15, 2021 | 154.41 | 156.01 | 153.26 | 155.94 | 521,736 | +1.17(+0.76%) |
Mar 12, 2021 | 155.70 | 156.65 | 153.74 | 154.77 | 661,757 | +0.07(+0.04%) |
Mar 11, 2021 | 151.92 | 155.70 | 151.02 | 154.71 | 727,091 | +3.43(+2.27%) |
Mar 10, 2021 | 149.64 | 153.04 | 149.19 | 151.27 | 708,044 | +1.91(+1.28%) |
Mar 09, 2021 | 150.72 | 152.12 | 149.08 | 149.37 | 878,177 | -0.65(-0.43%) |
Mar 08, 2021 | 148.98 | 152.01 | 147.85 | 150.02 | 800,624 | +0.64(+0.43%) |
Mar 05, 2021 | 148.74 | 150.12 | 144.29 | 149.38 | 921,538 | +2.94(+2.01%) |
Mar 04, 2021 | 149.76 | 150.63 | 143.99 | 146.44 | 1,106,261 | -4.08(-2.71%) |
Mar 03, 2021 | 151.32 | 151.81 | 149.28 | 150.52 | 993,905 | -1.39(-0.92%) |
Mar 02, 2021 | 154.72 | 155.50 | 151.66 | 151.91 | 725,659 | -3.35(-2.16%) |
Mar 01, 2021 | 154.81 | 156.51 | 153.38 | 155.27 | 813,711 | +3.56(+2.35%) |
Feb 26, 2021 | 153.66 | 154.44 | 150.53 | 151.71 | 987,414 | +0.00(+0.00%) |
Feb 25, 2021 | 155.65 | 156.08 | 151.34 | 151.71 | 816,263 | -5.04(-3.21%) |
Feb 24, 2021 | 149.52 | 157.35 | 148.92 | 156.75 | 724,922 | +5.14(+3.39%) |
Feb 23, 2021 | 152.84 | 152.84 | 148.95 | 151.60 | 800,732 | -2.06(-1.34%) |
Feb 22, 2021 | 152.97 | 155.07 | 152.70 | 153.67 | 661,409 | -1.38(-0.89%) |
Feb 19, 2021 | 151.67 | 156.66 | 151.24 | 155.04 | 1,073,395 | +3.95(+2.62%) |
Feb 18, 2021 | 151.24 | 152.47 | 150.99 | 151.09 | 696,975 | -1.17(-0.77%) |
Feb 17, 2021 | 149.64 | 152.95 | 148.82 | 152.26 | 903,354 | +1.86(+1.24%) |
Feb 16, 2021 | 150.24 | 151.21 | 149.17 | 150.40 | 767,194 | +0.51(+0.34%) |
Feb 12, 2021 | 151.45 | 151.45 | 148.93 | 149.88 | 594,810 | -1.46(-0.96%) |
Feb 11, 2021 | 151.41 | 151.52 | 148.68 | 151.34 | 757,240 | -0.41(-0.27%) |
Feb 10, 2021 | 149.75 | 152.34 | 148.83 | 151.76 | 1,072,259 | +5.57(+3.81%) |
Feb 09, 2021 | 145.05 | 146.36 | 143.97 | 146.18 | 780,997 | +1.13(+0.78%) |
Feb 08, 2021 | 146.68 | 148.49 | 144.70 | 145.05 | 1,489,046 | -0.56(-0.38%) |
Feb 05, 2021 | 145.90 | 145.90 | 142.28 | 145.61 | 654,115 | +0.95(+0.66%) |
Feb 04, 2021 | 140.54 | 144.67 | 139.68 | 144.66 | 1,256,314 | +8.67(+6.38%) |
Feb 03, 2021 | 135.54 | 136.88 | 134.42 | 135.99 | 796,536 | -0.43(-0.32%) |
Feb 02, 2021 | 133.82 | 137.35 | 133.46 | 136.42 | 739,550 | +3.16(+2.37%) |
Feb 01, 2021 | 128.73 | 134.37 | 128.00 | 133.26 | 1,275,953 | +6.27(+4.94%) |
Jan 29, 2021 | 128.40 | 129.64 | 125.60 | 126.99 | 1,149,600 | -2.74(-2.11%) |
Jan 28, 2021 | 128.89 | 131.57 | 127.94 | 129.73 | 1,022,963 | +1.43(+1.11%) |
Jan 27, 2021 | 127.49 | 129.52 | 125.73 | 128.30 | 998,829 | -1.18(-0.91%) |
Jan 26, 2021 | 131.31 | 131.31 | 128.48 | 129.48 | 478,318 | -0.96(-0.73%) |
Jan 25, 2021 | 131.00 | 132.15 | 130.05 | 130.43 | 632,565 | -0.09(-0.07%) |
Jan 22, 2021 | 131.65 | 132.38 | 130.52 | 130.52 | 834,413 | -2.27(-1.71%) |
Jan 21, 2021 | 131.01 | 132.91 | 129.98 | 132.78 | 777,779 | +1.47(+1.12%) |
Jan 20, 2021 | 129.10 | 131.96 | 128.38 | 131.32 | 803,153 | +3.07(+2.39%) |
Jan 19, 2021 | 128.71 | 130.09 | 125.40 | 128.25 | 813,191 | -0.66(-0.52%) |
Jan 15, 2021 | 129.45 | 129.86 | 126.52 | 128.92 | 840,842 | -1.10(-0.85%) |
Jan 14, 2021 | 130.38 | 131.38 | 129.68 | 130.02 | 702,649 | -0.15(-0.11%) |
Jan 13, 2021 | 129.61 | 131.40 | 129.34 | 130.16 | 1,008,490 | +0.51(+0.39%) |
Jan 12, 2021 | 128.55 | 130.92 | 128.19 | 129.65 | 676,426 | +0.74(+0.58%) |
Jan 11, 2021 | 128.29 | 130.36 | 128.05 | 128.91 | 711,633 | -0.91(-0.70%) |
Jan 08, 2021 | 127.50 | 130.92 | 127.31 | 129.81 | 1,036,174 | +2.53(+1.99%) |
Jan 07, 2021 | 124.54 | 127.91 | 124.02 | 127.29 | 1,537,227 | +2.96(+2.38%) |
Jan 06, 2021 | 122.70 | 125.74 | 122.70 | 124.33 | 999,700 | +1.02(+0.83%) |
Jan 05, 2021 | 121.71 | 123.78 | 121.20 | 123.30 | 1,063,982 | +0.66(+0.53%) |
Jan 04, 2021 | 127.07 | 128.10 | 121.01 | 122.65 | 1,113,346 | -4.47(-3.51%) |
Dec 31, 2020 | 127.11 | 127.11 | 127.11 | 501,419 | +1.73(+1.38%) | |
Dec 30, 2020 | 124.74 | 126.80 | 124.42 | 125.39 | 501,419 | +0.51(+0.41%) |
Dec 29, 2020 | 127.33 | 129.14 | 124.27 | 124.88 | 767,801 | -1.53(-1.21%) |
Dec 28, 2020 | 126.11 | 126.84 | 125.03 | 126.41 | 988,675 | +1.77(+1.42%) |
Dec 24, 2020 | 125.83 | 125.90 | 123.70 | 124.64 | 407,357 | -0.60(-0.48%) |
Dec 23, 2020 | 126.75 | 127.88 | 125.07 | 125.24 | 811,305 | -0.87(-0.69%) |
Dec 22, 2020 | 126.69 | 126.97 | 124.88 | 126.11 | 1,251,568 | -0.23(-0.18%) |
Dec 21, 2020 | 127.07 | 127.44 | 124.71 | 126.34 | 1,196,225 | -3.26(-2.52%) |
Dec 18, 2020 | 131.03 | 131.78 | 128.54 | 129.60 | 2,175,406 | -0.84(-0.64%) |
Dec 17, 2020 | 124.33 | 130.57 | 124.33 | 130.44 | 918,301 | +2.87(+2.25%) |
Dec 16, 2020 | 128.00 | 128.46 | 127.10 | 127.57 | 591,028 | -0.55(-0.43%) |
Dec 15, 2020 | 127.50 | 128.53 | 127.08 | 128.12 | 673,970 | +1.06(+0.84%) |
Dec 14, 2020 | 126.90 | 129.35 | 126.11 | 127.06 | 971,502 | +0.99(+0.79%) |
Dec 11, 2020 | 126.08 | 126.94 | 124.25 | 126.06 | 714,456 | -0.97(-0.77%) |
Dec 10, 2020 | 126.83 | 127.67 | 126.25 | 127.04 | 562,606 | -0.23(-0.18%) |
Dec 09, 2020 | 128.28 | 128.72 | 126.46 | 127.27 | 713,152 | -0.96(-0.74%) |
Dec 08, 2020 | 128.86 | 129.55 | 127.62 | 128.22 | 1,247,654 | +0.00(+0.00%) |
Dec 07, 2020 | 128.52 | 129.97 | 127.31 | 128.22 | 769,762 | -0.54(-0.42%) |
Dec 04, 2020 | 126.88 | 129.61 | 126.69 | 128.76 | 959,347 | +2.17(+1.71%) |
Dec 03, 2020 | 126.17 | 128.23 | 126.10 | 126.59 | 633,332 | +0.04(+0.03%) |
Dec 02, 2020 | 127.29 | 127.58 | 125.97 | 126.55 | 608,639 | -0.78(-0.61%) |
Dec 01, 2020 | 127.25 | 128.38 | 126.38 | 127.33 | 1,022,042 | +1.48(+1.17%) |
Nov 30, 2020 | 126.83 | 126.83 | 124.48 | 125.86 | 1,121,825 | -1.68(-1.32%) |
Nov 27, 2020 | 127.42 | 127.72 | 126.43 | 127.54 | 370,136 | +0.28(+0.22%) |
Nov 25, 2020 | 131.41 | 131.50 | 126.67 | 127.26 | 815,647 | -4.71(-3.57%) |
Nov 24, 2020 | 127.17 | 132.78 | 126.99 | 131.96 | 2,042,622 | +5.79(+4.59%) |
Nov 23, 2020 | 127.18 | 127.59 | 125.22 | 126.18 | 1,147,161 | -0.70(-0.55%) |
Nov 20, 2020 | 127.36 | 128.47 | 126.85 | 126.88 | 815,021 | -0.80(-0.63%) |
Nov 19, 2020 | 129.56 | 129.88 | 126.01 | 127.68 | 1,475,648 | -2.84(-2.17%) |
Nov 18, 2020 | 131.83 | 132.80 | 130.46 | 130.51 | 1,540,173 | -1.01(-0.77%) |
Nov 17, 2020 | 132.32 | 133.62 | 131.09 | 131.52 | 739,845 | -2.21(-1.65%) |
Nov 16, 2020 | 133.96 | 135.41 | 133.25 | 133.74 | 704,994 | +1.43(+1.08%) |
Nov 13, 2020 | 131.72 | 133.11 | 131.56 | 132.30 | 1,247,336 | +1.95(+1.50%) |
Nov 12, 2020 | 133.14 | 133.88 | 130.06 | 130.35 | 474,701 | -3.02(-2.26%) |
Nov 11, 2020 | 133.00 | 133.99 | 131.61 | 133.37 | 605,616 | +1.12(+0.85%) |
Nov 10, 2020 | 135.90 | 138.68 | 131.61 | 132.25 | 1,362,680 | -6.17(-4.46%) |
Nov 09, 2020 | 137.22 | 141.30 | 135.67 | 138.42 | 1,631,616 | +5.67(+4.27%) |
Nov 06, 2020 | 132.99 | 134.13 | 131.84 | 132.75 | 703,225 | -0.12(-0.09%) |
Nov 05, 2020 | 130.02 | 134.38 | 129.92 | 132.87 | 1,375,030 | +4.16(+3.24%) |
Nov 04, 2020 | 127.07 | 130.72 | 125.09 | 128.71 | 1,033,478 | +3.01(+2.39%) |
Nov 03, 2020 | 125.05 | 126.74 | 122.75 | 125.70 | 703,948 | +4.11(+3.38%) |
Nov 02, 2020 | 120.36 | 124.48 | 118.48 | 121.59 | 1,297,511 | +3.70(+3.14%) |
Oct 30, 2020 | 115.33 | 118.46 | 114.05 | 117.89 | 1,192,841 | +1.59(+1.36%) |
Oct 29, 2020 | 112.77 | 117.40 | 112.52 | 116.30 | 762,358 | +2.14(+1.87%) |
Oct 28, 2020 | 115.71 | 116.11 | 113.76 | 114.17 | 735,118 | -4.38(-3.69%) |
Oct 27, 2020 | 120.53 | 121.35 | 118.39 | 118.54 | 644,842 | -2.30(-1.90%) |
Oct 26, 2020 | 123.34 | 124.63 | 119.45 | 120.84 | 443,514 | -4.16(-3.33%) |
Oct 23, 2020 | 125.29 | 125.52 | 123.72 | 125.00 | 323,325 | +0.54(+0.43%) |
Oct 22, 2020 | 123.58 | 124.84 | 122.43 | 124.47 | 351,282 | +0.58(+0.47%) |
Oct 21, 2020 | 124.76 | 125.29 | 123.17 | 123.89 | 487,601 | -0.46(-0.37%) |
Oct 20, 2020 | 125.70 | 126.34 | 123.96 | 124.35 | 439,236 | +0.44(+0.36%) |
Oct 19, 2020 | 125.21 | 127.17 | 123.20 | 123.91 | 501,877 | -1.69(-1.35%) |
Oct 16, 2020 | 125.72 | 126.70 | 124.33 | 125.60 | 409,642 | +0.79(+0.63%) |
Oct 15, 2020 | 122.68 | 125.16 | 122.12 | 124.81 | 492,870 | +0.27(+0.22%) |
Oct 14, 2020 | 125.37 | 126.09 | 124.42 | 124.54 | 700,082 | -0.39(-0.32%) |
Oct 13, 2020 | 125.51 | 126.17 | 124.70 | 124.94 | 716,433 | -0.08(-0.06%) |
Oct 12, 2020 | 122.95 | 125.78 | 121.62 | 125.01 | 620,158 | +3.87(+3.19%) |
Oct 09, 2020 | 122.36 | 122.92 | 120.79 | 121.15 | 526,847 | -0.20(-0.17%) |
Oct 08, 2020 | 121.86 | 122.27 | 120.74 | 121.35 | 420,508 | +0.26(+0.21%) |
Oct 07, 2020 | 119.89 | 121.39 | 119.52 | 121.09 | 517,767 | +2.75(+2.32%) |
Oct 06, 2020 | 121.28 | 122.35 | 117.81 | 118.34 | 1,025,333 | -2.70(-2.23%) |
Oct 05, 2020 | 119.57 | 121.57 | 119.29 | 121.04 | 679,834 | +2.30(+1.94%) |
Oct 02, 2020 | 116.00 | 119.83 | 115.79 | 118.74 | 1,173,394 | -0.01(-0.01%) |