Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.26 | 153.99 | 150.16 | 150.99 | 2,162,554 | +2.71(+1.83%) |
Sep 29, 2021 | 151.00 | 152.81 | 148.22 | 148.28 | 1,404,799 | -2.78(-1.84%) |
Sep 28, 2021 | 158.33 | 159.93 | 150.91 | 151.06 | 2,173,523 | -8.53(-5.34%) |
Sep 27, 2021 | 156.63 | 160.40 | 154.33 | 159.59 | 1,682,493 | +2.35(+1.49%) |
Sep 24, 2021 | 155.48 | 157.76 | 154.25 | 157.24 | 1,356,866 | +1.04(+0.67%) |
Sep 23, 2021 | 154.59 | 157.40 | 154.17 | 156.20 | 1,629,759 | +2.38(+1.55%) |
Sep 22, 2021 | 152.36 | 154.48 | 151.57 | 153.82 | 1,113,069 | +2.57(+1.70%) |
Sep 21, 2021 | 151.08 | 152.92 | 149.94 | 151.25 | 1,801,127 | +1.31(+0.87%) |
Sep 20, 2021 | 150.90 | 152.12 | 147.14 | 149.94 | 1,995,333 | -3.84(-2.50%) |
Sep 17, 2021 | 156.29 | 156.72 | 152.88 | 153.78 | 3,360,411 | -3.47(-2.21%) |
Sep 16, 2021 | 155.94 | 158.08 | 154.38 | 157.25 | 1,903,159 | -0.51(-0.32%) |
Sep 15, 2021 | 156.17 | 157.83 | 153.25 | 157.76 | 1,943,691 | +2.18(+1.40%) |
Sep 14, 2021 | 155.68 | 158.48 | 154.53 | 155.58 | 1,729,446 | +0.56(+0.36%) |
Sep 13, 2021 | 156.43 | 156.53 | 151.35 | 155.02 | 1,247,480 | +0.00(+0.00%) |
Sep 10, 2021 | 154.85 | 157.30 | 153.91 | 155.02 | 1,383,085 | +0.85(+0.55%) |
Sep 09, 2021 | 153.35 | 154.98 | 153.17 | 154.17 | 873,983 | +0.85(+0.55%) |
Sep 08, 2021 | 154.07 | 154.50 | 151.78 | 153.32 | 1,620,929 | -1.43(-0.92%) |
Sep 07, 2021 | 155.90 | 156.22 | 154.00 | 154.75 | 805,229 | -1.21(-0.78%) |
Sep 03, 2021 | 153.29 | 156.49 | 153.24 | 155.96 | 1,011,763 | +1.82(+1.18%) |
Sep 02, 2021 | 155.20 | 155.20 | 152.03 | 154.14 | 1,134,399 | -0.33(-0.21%) |
Sep 01, 2021 | 156.11 | 157.59 | 154.36 | 154.47 | 1,021,518 | -1.12(-0.72%) |
Aug 31, 2021 | 155.74 | 156.68 | 152.25 | 155.59 | 1,815,917 | +0.52(+0.34%) |
Aug 30, 2021 | 157.00 | 159.30 | 154.37 | 155.07 | 1,313,764 | -1.20(-0.77%) |
Aug 27, 2021 | 151.35 | 156.43 | 151.24 | 156.27 | 1,799,634 | +5.16(+3.41%) |
Aug 26, 2021 | 152.82 | 153.66 | 150.46 | 151.11 | 1,359,231 | -2.14(-1.40%) |
Aug 25, 2021 | 153.68 | 156.50 | 152.05 | 153.25 | 1,847,147 | +0.16(+0.10%) |
Aug 24, 2021 | 153.51 | 153.87 | 151.23 | 153.09 | 2,385,234 | -0.43(-0.28%) |
Aug 23, 2021 | 152.00 | 154.31 | 148.82 | 153.52 | 4,976,438 | +9.25(+6.41%) |
Aug 20, 2021 | 142.50 | 145.23 | 142.50 | 144.27 | 1,749,083 | +1.76(+1.24%) |
Aug 19, 2021 | 140.48 | 144.43 | 138.60 | 142.51 | 2,350,237 | +1.20(+0.85%) |
Aug 18, 2021 | 142.50 | 144.25 | 141.16 | 141.31 | 1,708,770 | -1.33(-0.93%) |
Aug 17, 2021 | 141.00 | 142.66 | 139.09 | 142.64 | 1,592,924 | +0.00(+0.00%) |
Aug 16, 2021 | 146.26 | 146.49 | 141.60 | 142.64 | 1,997,659 | -3.99(-2.72%) |
Aug 13, 2021 | 145.67 | 148.00 | 144.84 | 146.63 | 1,466,729 | +0.68(+0.47%) |
Aug 12, 2021 | 146.91 | 148.23 | 145.55 | 145.95 | 1,763,072 | -1.97(-1.33%) |
Aug 11, 2021 | 147.01 | 149.00 | 145.88 | 147.92 | 2,534,110 | +1.36(+0.93%) |
Aug 10, 2021 | 151.21 | 151.21 | 145.64 | 146.56 | 2,039,753 | -2.40(-1.61%) |
Aug 09, 2021 | 150.73 | 151.50 | 148.13 | 148.96 | 3,874,156 | -1.23(-0.82%) |
Aug 06, 2021 | 150.00 | 153.49 | 148.48 | 150.19 | 3,473,205 | -0.79(-0.52%) |
Aug 05, 2021 | 146.00 | 151.72 | 145.11 | 150.98 | 5,892,124 | +6.35(+4.39%) |
Aug 04, 2021 | 146.82 | 148.29 | 137.55 | 144.63 | 10,815,893 | -1.83(-1.25%) |
Aug 03, 2021 | 149.08 | 150.50 | 143.25 | 146.46 | 5,816,811 | -2.52(-1.69%) |
Aug 02, 2021 | 150.00 | 152.50 | 146.25 | 148.98 | 5,433,182 | -0.86(-0.57%) |
Jul 30, 2021 | 145.41 | 151.27 | 143.68 | 149.84 | 3,067,017 | +2.59(+1.76%) |
Jul 29, 2021 | 139.00 | 148.65 | 137.83 | 147.25 | 3,683,909 | +8.71(+6.29%) |
Jul 28, 2021 | 134.08 | 140.61 | 130.65 | 138.54 | 3,251,410 | +7.54(+5.76%) |
Jul 27, 2021 | 136.00 | 136.50 | 127.28 | 131.00 | 3,413,573 | -4.44(-3.28%) |
Jul 26, 2021 | 137.05 | 138.20 | 135.07 | 135.44 | 1,047,363 | -2.42(-1.76%) |
Jul 23, 2021 | 137.03 | 138.10 | 135.20 | 137.86 | 651,017 | +1.39(+1.02%) |
Jul 22, 2021 | 134.47 | 136.52 | 134.00 | 136.47 | 712,043 | +1.14(+0.84%) |
Jul 21, 2021 | 130.76 | 135.47 | 130.73 | 135.33 | 1,152,719 | +4.23(+3.23%) |
Jul 20, 2021 | 129.66 | 132.17 | 127.26 | 131.10 | 1,227,169 | +1.77(+1.37%) |
Jul 19, 2021 | 127.40 | 130.11 | 126.08 | 129.33 | 1,962,915 | +0.70(+0.54%) |
Jul 16, 2021 | 130.11 | 131.10 | 128.22 | 128.63 | 987,118 | -1.08(-0.83%) |
Jul 15, 2021 | 133.05 | 133.17 | 128.52 | 129.71 | 1,309,876 | -3.03(-2.28%) |
Jul 14, 2021 | 134.89 | 135.42 | 132.35 | 132.74 | 917,857 | -1.25(-0.93%) |
Jul 13, 2021 | 133.95 | 135.24 | 133.27 | 133.99 | 1,901,809 | -1.09(-0.81%) |
Jul 12, 2021 | 135.42 | 136.34 | 132.53 | 135.08 | 2,089,689 | -0.51(-0.38%) |
Jul 09, 2021 | 134.69 | 136.05 | 130.72 | 135.59 | 1,994,118 | +1.77(+1.32%) |
Jul 08, 2021 | 132.68 | 135.34 | 132.19 | 133.82 | 2,544,756 | -3.62(-2.63%) |
Jul 07, 2021 | 145.21 | 145.21 | 137.13 | 137.44 | 2,733,663 | -6.73(-4.67%) |
Jul 06, 2021 | 144.98 | 145.55 | 142.90 | 144.17 | 2,810,746 | -0.39(-0.27%) |
Jul 02, 2021 | 142.63 | 144.98 | 140.55 | 144.56 | 1,698,645 | +2.75(+1.94%) |
Jul 01, 2021 | 144.68 | 144.68 | 140.10 | 141.81 | 2,870,781 | -2.83(-1.96%) |
Jun 30, 2021 | 140.62 | 145.53 | 140.61 | 144.64 | 4,094,252 | +5.07(+3.63%) |
Jun 29, 2021 | 135.45 | 140.29 | 134.66 | 139.57 | 1,821,044 | +4.21(+3.11%) |
Jun 28, 2021 | 133.52 | 136.15 | 133.53 | 135.36 | 1,503,544 | +3.24(+2.45%) |
Jun 25, 2021 | 134.01 | 134.10 | 131.63 | 132.12 | 2,056,783 | -1.59(-1.19%) |
Jun 24, 2021 | 131.68 | 135.81 | 131.68 | 133.71 | 1,343,403 | +2.85(+2.18%) |
Jun 23, 2021 | 129.87 | 131.38 | 129.52 | 130.86 | 945,547 | +0.84(+0.65%) |
Jun 22, 2021 | 128.45 | 130.37 | 127.67 | 130.02 | 1,366,999 | +2.49(+1.95%) |
Jun 21, 2021 | 131.77 | 131.95 | 127.10 | 127.53 | 2,601,316 | -4.39(-3.33%) |
Jun 18, 2021 | 132.29 | 134.25 | 129.71 | 131.92 | 5,280,882 | -0.42(-0.32%) |
Jun 17, 2021 | 126.44 | 134.11 | 126.21 | 132.34 | 2,878,610 | +6.16(+4.88%) |
Jun 16, 2021 | 127.53 | 128.35 | 124.23 | 126.18 | 1,015,575 | -0.86(-0.68%) |
Jun 15, 2021 | 128.01 | 128.56 | 126.30 | 127.04 | 902,161 | -1.29(-1.01%) |
Jun 14, 2021 | 128.76 | 128.92 | 126.67 | 128.33 | 831,015 | -0.17(-0.13%) |
Jun 11, 2021 | 128.57 | 129.77 | 127.50 | 128.50 | 1,337,471 | -0.29(-0.23%) |
Jun 10, 2021 | 126.00 | 129.00 | 125.51 | 128.79 | 1,218,724 | +2.85(+2.26%) |
Jun 09, 2021 | 127.84 | 128.55 | 125.69 | 125.94 | 1,138,608 | -1.51(-1.18%) |
Jun 08, 2021 | 128.55 | 129.94 | 126.21 | 127.45 | 1,398,006 | -0.28(-0.22%) |
Jun 07, 2021 | 127.82 | 129.01 | 126.71 | 127.73 | 839,543 | -0.90(-0.70%) |
Jun 04, 2021 | 126.83 | 129.52 | 126.83 | 128.63 | 1,193,565 | +2.80(+2.23%) |
Jun 03, 2021 | 126.88 | 128.80 | 125.78 | 125.83 | 1,684,496 | -3.31(-2.56%) |
Jun 02, 2021 | 127.70 | 130.53 | 127.50 | 129.14 | 2,229,497 | +1.21(+0.95%) |
Jun 01, 2021 | 127.35 | 131.10 | 127.35 | 127.93 | 1,532,891 | +0.93(+0.73%) |
May 28, 2021 | 123.67 | 128.28 | 123.67 | 127.00 | 1,650,491 | +3.98(+3.24%) |
May 27, 2021 | 123.47 | 123.74 | 122.35 | 123.02 | 1,867,320 | -0.68(-0.55%) |
May 26, 2021 | 123.87 | 124.97 | 123.30 | 123.70 | 1,716,104 | -0.39(-0.31%) |
May 25, 2021 | 124.36 | 125.68 | 122.87 | 124.09 | 1,386,092 | +0.32(+0.26%) |
May 24, 2021 | 123.90 | 124.40 | 122.72 | 123.77 | 1,093,418 | +0.96(+0.78%) |
May 21, 2021 | 124.95 | 125.09 | 122.30 | 122.81 | 1,098,255 | -1.18(-0.95%) |
May 20, 2021 | 121.45 | 124.33 | 120.96 | 123.99 | 1,703,655 | +3.23(+2.67%) |
May 19, 2021 | 115.61 | 121.64 | 115.12 | 120.76 | 3,214,066 | +2.95(+2.50%) |
May 18, 2021 | 118.57 | 119.92 | 117.42 | 117.81 | 1,576,121 | -0.33(-0.28%) |
May 17, 2021 | 117.12 | 119.29 | 116.18 | 118.14 | 1,507,888 | +0.14(+0.12%) |
May 14, 2021 | 115.72 | 118.81 | 114.27 | 118.00 | 1,919,047 | +3.39(+2.96%) |
May 13, 2021 | 118.78 | 118.85 | 114.24 | 114.61 | 2,539,943 | -2.26(-1.93%) |
May 12, 2021 | 118.29 | 119.39 | 116.16 | 116.87 | 3,534,892 | -4.36(-3.60%) |
May 11, 2021 | 115.98 | 121.47 | 114.43 | 121.23 | 2,076,676 | +1.64(+1.37%) |
May 10, 2021 | 123.13 | 123.37 | 119.51 | 119.59 | 1,727,435 | -4.84(-3.89%) |
May 07, 2021 | 123.39 | 125.32 | 123.09 | 124.43 | 2,016,075 | +2.29(+1.87%) |
May 06, 2021 | 121.81 | 122.70 | 119.83 | 122.14 | 1,558,229 | +0.11(+0.09%) |
May 05, 2021 | 123.64 | 124.54 | 121.18 | 122.03 | 2,478,398 | -1.03(-0.84%) |
May 04, 2021 | 122.11 | 123.22 | 120.66 | 123.06 | 4,139,607 | -0.49(-0.40%) |
May 03, 2021 | 128.32 | 128.63 | 123.40 | 123.55 | 3,766,369 | -4.41(-3.45%) |
Apr 30, 2021 | 130.52 | 132.28 | 127.54 | 127.96 | 4,901,700 | -4.51(-3.40%) |
Apr 29, 2021 | 132.33 | 134.23 | 130.43 | 132.47 | 2,005,000 | +0.95(+0.72%) |
Apr 28, 2021 | 139.00 | 139.85 | 131.32 | 131.52 | 2,312,002 | -2.09(-1.56%) |
Apr 27, 2021 | 134.19 | 136.43 | 133.45 | 133.61 | 1,897,012 | -0.35(-0.26%) |
Apr 26, 2021 | 130.00 | 134.52 | 129.48 | 133.96 | 1,486,156 | +4.30(+3.32%) |
Apr 23, 2021 | 124.58 | 130.18 | 124.45 | 129.66 | 1,779,900 | +6.58(+5.35%) |
Apr 22, 2021 | 127.04 | 127.16 | 122.45 | 123.08 | 1,739,271 | -3.87(-3.05%) |
Apr 21, 2021 | 123.29 | 127.37 | 123.00 | 126.95 | 2,552,238 | +3.33(+2.69%) |
Apr 20, 2021 | 126.30 | 126.90 | 122.90 | 123.62 | 1,946,554 | -3.28(-2.58%) |
Apr 19, 2021 | 127.99 | 130.11 | 125.42 | 126.90 | 1,836,342 | -1.74(-1.35%) |
Apr 16, 2021 | 130.49 | 130.99 | 127.85 | 128.64 | 2,179,700 | -1.46(-1.12%) |
Apr 15, 2021 | 125.51 | 131.63 | 125.51 | 130.10 | 3,731,994 | +6.49(+5.25%) |
Apr 14, 2021 | 126.72 | 127.04 | 122.82 | 123.61 | 1,209,487 | -2.60(-2.06%) |
Apr 13, 2021 | 125.24 | 127.36 | 124.39 | 126.21 | 1,514,298 | +1.98(+1.59%) |
Apr 12, 2021 | 129.53 | 129.56 | 122.97 | 124.23 | 3,529,478 | -5.49(-4.23%) |
Apr 09, 2021 | 132.10 | 132.12 | 129.18 | 129.72 | 8,862,200 | -3.05(-2.30%) |
Apr 08, 2021 | 133.50 | 133.75 | 131.36 | 132.77 | 4,237,584 | +1.09(+0.83%) |
Apr 07, 2021 | 130.17 | 132.89 | 128.66 | 131.68 | 1,781,649 | +1.28(+0.98%) |
Apr 06, 2021 | 130.36 | 132.15 | 129.66 | 130.40 | 2,587,329 | -0.33(-0.25%) |
Apr 05, 2021 | 131.98 | 131.99 | 129.11 | 130.73 | 1,884,958 | +0.88(+0.68%) |
Apr 01, 2021 | 126.08 | 130.12 | 126.06 | 129.85 | 2,707,600 | +5.95(+4.80%) |
Mar 31, 2021 | 121.51 | 125.13 | 121.27 | 123.90 | 2,718,058 | +3.60(+2.99%) |
Mar 30, 2021 | 121.25 | 121.25 | 118.41 | 120.30 | 1,594,690 | -1.93(-1.58%) |
Mar 29, 2021 | 121.77 | 123.28 | 120.45 | 122.23 | 1,792,190 | -0.91(-0.74%) |
Mar 26, 2021 | 120.02 | 123.37 | 118.06 | 123.14 | 2,360,300 | +3.11(+2.59%) |
Mar 25, 2021 | 119.06 | 120.61 | 117.30 | 120.03 | 1,478,939 | +0.07(+0.06%) |
Mar 24, 2021 | 122.43 | 123.88 | 119.93 | 119.96 | 2,161,991 | -2.17(-1.78%) |
Mar 23, 2021 | 125.62 | 125.62 | 121.19 | 122.13 | 2,750,758 | -3.22(-2.57%) |
Mar 22, 2021 | 124.17 | 127.06 | 123.23 | 125.35 | 2,697,356 | +2.47(+2.01%) |
Mar 19, 2021 | 122.63 | 123.85 | 120.72 | 122.88 | 6,379,200 | +0.63(+0.52%) |
Mar 18, 2021 | 126.09 | 127.30 | 121.46 | 122.25 | 2,740,242 | -6.94(-5.37%) |
Mar 17, 2021 | 127.49 | 130.33 | 125.40 | 129.19 | 1,936,630 | +0.01(+0.01%) |
Mar 16, 2021 | 130.06 | 132.32 | 128.35 | 129.18 | 2,264,288 | +0.56(+0.44%) |
Mar 15, 2021 | 126.74 | 128.87 | 125.75 | 128.62 | 2,255,571 | +3.17(+2.53%) |
Mar 12, 2021 | 123.05 | 125.77 | 122.87 | 125.45 | 1,450,700 | -0.64(-0.51%) |
Mar 11, 2021 | 122.02 | 127.06 | 121.76 | 126.09 | 3,624,714 | +7.35(+6.19%) |
Mar 10, 2021 | 122.37 | 122.49 | 118.53 | 118.74 | 1,755,094 | -1.54(-1.28%) |
Mar 09, 2021 | 116.06 | 121.28 | 115.46 | 120.28 | 3,034,455 | +8.19(+7.31%) |
Mar 08, 2021 | 119.50 | 120.14 | 112.01 | 112.09 | 2,505,626 | -7.86(-6.55%) |
Mar 05, 2021 | 119.98 | 120.38 | 111.84 | 119.95 | 2,842,300 | +2.83(+2.42%) |
Mar 04, 2021 | 123.00 | 125.10 | 116.46 | 117.12 | 4,418,795 | -6.39(-5.17%) |
Mar 03, 2021 | 129.72 | 129.96 | 123.49 | 123.51 | 2,445,941 | -6.44(-4.96%) |
Mar 02, 2021 | 134.41 | 134.41 | 129.82 | 129.95 | 1,726,394 | -3.84(-2.87%) |
Mar 01, 2021 | 131.53 | 133.97 | 129.47 | 133.79 | 2,156,170 | +3.49(+2.68%) |
Feb 26, 2021 | 128.15 | 131.50 | 126.59 | 130.30 | 2,489,000 | +4.64(+3.69%) |
Feb 25, 2021 | 131.49 | 133.83 | 124.59 | 125.66 | 2,875,274 | -8.15(-6.09%) |
Feb 24, 2021 | 129.19 | 134.09 | 127.20 | 133.81 | 3,820,744 | +3.46(+2.65%) |
Feb 23, 2021 | 128.17 | 131.44 | 122.11 | 130.35 | 2,868,053 | -0.94(-0.72%) |
Feb 22, 2021 | 136.51 | 136.63 | 131.04 | 131.29 | 2,119,364 | -7.42(-5.35%) |
Feb 19, 2021 | 138.78 | 140.09 | 137.70 | 138.71 | 1,812,100 | +1.15(+0.84%) |
Feb 18, 2021 | 137.95 | 138.55 | 135.35 | 137.56 | 1,171,478 | -1.76(-1.26%) |
Feb 17, 2021 | 140.96 | 141.63 | 137.55 | 139.32 | 1,592,789 | -3.26(-2.29%) |
Feb 16, 2021 | 145.63 | 145.75 | 141.32 | 142.58 | 1,654,206 | -3.17(-2.17%) |
Feb 12, 2021 | 143.84 | 146.17 | 143.16 | 145.75 | 1,529,600 | +1.55(+1.07%) |
Feb 11, 2021 | 144.15 | 145.10 | 141.55 | 144.20 | 1,615,477 | +1.05(+0.73%) |
Feb 10, 2021 | 142.25 | 144.47 | 140.12 | 143.15 | 2,189,003 | +2.30(+1.63%) |
Feb 09, 2021 | 141.21 | 142.94 | 140.25 | 140.85 | 1,535,982 | -0.58(-0.41%) |
Feb 08, 2021 | 136.88 | 142.80 | 136.75 | 141.43 | 2,662,553 | +4.95(+3.63%) |
Feb 05, 2021 | 137.00 | 137.37 | 134.83 | 136.48 | 1,917,800 | +0.20(+0.15%) |
Feb 04, 2021 | 135.52 | 136.66 | 134.22 | 136.28 | 1,240,477 | +0.89(+0.66%) |
Feb 03, 2021 | 137.48 | 138.51 | 135.11 | 135.39 | 2,965,242 | -1.92(-1.40%) |
Feb 02, 2021 | 136.70 | 137.91 | 134.70 | 137.31 | 4,443,824 | +2.00(+1.48%) |
Feb 01, 2021 | 132.44 | 135.64 | 130.31 | 135.31 | 2,826,754 | +4.74(+3.63%) |
Jan 29, 2021 | 133.67 | 134.71 | 129.57 | 130.57 | 2,754,100 | -3.00(-2.25%) |
Jan 28, 2021 | 136.00 | 137.19 | 133.03 | 133.57 | 2,455,726 | -0.29(-0.22%) |
Jan 27, 2021 | 140.12 | 140.12 | 130.81 | 133.86 | 3,995,519 | -10.53(-7.29%) |
Jan 26, 2021 | 146.39 | 146.98 | 143.82 | 144.39 | 3,264,547 | -0.75(-0.52%) |
Jan 25, 2021 | 145.23 | 148.10 | 141.31 | 145.14 | 2,499,391 | +2.20(+1.54%) |
Jan 22, 2021 | 145.53 | 148.32 | 141.98 | 142.94 | 3,102,600 | +1.78(+1.26%) |
Jan 21, 2021 | 138.78 | 142.36 | 137.51 | 141.16 | 3,361,740 | +3.16(+2.29%) |
Jan 20, 2021 | 140.01 | 141.55 | 137.85 | 138.00 | 4,636,542 | -1.36(-0.98%) |
Jan 19, 2021 | 138.36 | 139.47 | 135.88 | 139.36 | 3,306,235 | +2.76(+2.02%) |
Jan 15, 2021 | 139.57 | 141.26 | 136.15 | 136.60 | 2,280,200 | -3.40(-2.43%) |
Jan 14, 2021 | 141.39 | 141.77 | 138.73 | 140.00 | 3,665,255 | -1.17(-0.83%) |
Jan 13, 2021 | 143.35 | 145.11 | 140.08 | 141.17 | 3,587,373 | -5.50(-3.75%) |
Jan 12, 2021 | 151.94 | 153.51 | 145.12 | 146.67 | 5,915,274 | -4.41(-2.92%) |
Jan 11, 2021 | 147.78 | 154.93 | 146.61 | 151.08 | 4,429,316 | +3.09(+2.09%) |
Jan 08, 2021 | 150.45 | 151.42 | 146.81 | 147.99 | 2,856,500 | -1.72(-1.15%) |
Jan 07, 2021 | 142.66 | 150.01 | 142.45 | 149.71 | 2,597,762 | +8.49(+6.01%) |
Jan 06, 2021 | 141.98 | 144.73 | 138.83 | 141.22 | 3,342,092 | -3.01(-2.09%) |
Jan 05, 2021 | 142.29 | 144.34 | 141.27 | 144.23 | 2,617,544 | +1.80(+1.26%) |
Jan 04, 2021 | 142.23 | 149.26 | 141.20 | 142.43 | 2,416,450 | +0.66(+0.47%) |
Dec 31, 2020 | 141.77 | 141.77 | 141.77 | 2,892,643 | -0.33(-0.23%) | |
Dec 30, 2020 | 140.28 | 143.36 | 139.53 | 142.10 | 2,892,643 | +2.20(+1.57%) |
Dec 29, 2020 | 141.95 | 143.32 | 138.56 | 139.90 | 1,489,876 | -1.62(-1.14%) |
Dec 28, 2020 | 144.08 | 144.34 | 140.81 | 141.52 | 1,978,466 | -0.47(-0.33%) |
Dec 24, 2020 | 143.14 | 143.56 | 141.44 | 141.99 | 1,167,500 | +0.00(+0.00%) |
Dec 23, 2020 | 144.05 | 144.12 | 141.74 | 141.99 | 1,766,404 | -2.17(-1.51%) |
Dec 22, 2020 | 145.31 | 145.47 | 141.13 | 144.16 | 1,899,945 | -1.12(-0.77%) |
Dec 21, 2020 | 146.80 | 148.06 | 141.70 | 145.28 | 1,799,295 | -3.91(-2.62%) |
Dec 18, 2020 | 152.25 | 153.03 | 146.79 | 149.19 | 4,584,100 | -2.67(-1.76%) |
Dec 17, 2020 | 152.65 | 153.54 | 150.85 | 151.86 | 1,275,006 | +0.11(+0.07%) |
Dec 16, 2020 | 151.86 | 152.79 | 149.89 | 151.75 | 1,564,786 | -0.36(-0.24%) |
Dec 15, 2020 | 150.98 | 154.12 | 149.61 | 152.11 | 3,142,067 | +3.08(+2.07%) |
Dec 14, 2020 | 144.61 | 149.96 | 144.32 | 149.03 | 2,708,848 | +5.20(+3.62%) |
Dec 11, 2020 | 143.70 | 144.97 | 141.46 | 143.83 | 1,120,900 | -0.03(-0.02%) |
Dec 10, 2020 | 140.75 | 144.92 | 140.31 | 143.86 | 1,969,217 | +2.46(+1.74%) |
Dec 09, 2020 | 145.63 | 148.80 | 140.54 | 141.40 | 2,539,981 | -4.79(-3.28%) |
Dec 08, 2020 | 147.97 | 149.34 | 144.71 | 146.19 | 1,682,196 | -2.08(-1.40%) |
Dec 07, 2020 | 149.40 | 149.40 | 146.59 | 148.27 | 1,821,224 | +0.36(+0.24%) |
Dec 04, 2020 | 144.92 | 148.93 | 142.28 | 147.91 | 2,264,500 | +3.52(+2.44%) |
Dec 03, 2020 | 147.67 | 148.50 | 143.91 | 144.39 | 1,894,549 | -2.72(-1.85%) |
Dec 02, 2020 | 145.80 | 151.54 | 145.59 | 147.11 | 2,330,243 | +1.31(+0.90%) |
Dec 01, 2020 | 145.00 | 147.48 | 142.42 | 145.80 | 2,743,245 | +0.25(+0.17%) |
Nov 30, 2020 | 137.49 | 145.84 | 136.65 | 145.55 | 4,888,092 | +8.06(+5.86%) |
Nov 27, 2020 | 137.23 | 137.80 | 135.54 | 137.49 | 962,500 | +1.93(+1.42%) |
Nov 25, 2020 | 134.00 | 137.33 | 133.92 | 135.56 | 1,992,600 | +2.34(+1.76%) |
Nov 24, 2020 | 134.12 | 134.57 | 130.32 | 133.22 | 1,065,489 | -0.08(-0.06%) |
Nov 23, 2020 | 133.44 | 136.85 | 132.31 | 133.30 | 2,447,949 | +0.92(+0.69%) |
Nov 20, 2020 | 132.74 | 134.00 | 131.88 | 132.38 | 3,402,900 | -0.58(-0.44%) |
Nov 19, 2020 | 128.46 | 133.35 | 127.96 | 132.96 | 4,078,990 | +3.88(+3.01%) |
Nov 18, 2020 | 130.21 | 131.50 | 128.82 | 129.08 | 2,304,987 | -1.33(-1.02%) |
Nov 17, 2020 | 131.25 | 132.87 | 129.93 | 130.41 | 1,901,262 | -0.90(-0.69%) |
Nov 16, 2020 | 127.73 | 131.53 | 127.07 | 131.31 | 3,885,534 | +3.66(+2.87%) |
Nov 13, 2020 | 129.09 | 130.06 | 126.42 | 127.65 | 1,753,000 | +0.00(+0.00%) |
Nov 12, 2020 | 127.18 | 129.74 | 125.88 | 127.65 | 2,254,126 | +0.59(+0.46%) |
Nov 11, 2020 | 124.37 | 127.70 | 123.85 | 127.06 | 3,050,702 | +4.61(+3.76%) |
Nov 10, 2020 | 128.34 | 128.85 | 121.24 | 122.45 | 4,921,889 | -7.90(-6.06%) |
Nov 09, 2020 | 132.72 | 136.50 | 129.75 | 130.35 | 6,251,696 | -3.77(-2.81%) |
Nov 06, 2020 | 130.22 | 134.95 | 129.61 | 134.12 | 5,077,600 | +4.19(+3.22%) |
Nov 05, 2020 | 130.15 | 131.44 | 128.87 | 129.93 | 5,461,500 | +1.67(+1.30%) |
Nov 04, 2020 | 126.43 | 129.15 | 124.56 | 128.26 | 8,510,482 | +7.44(+6.16%) |
Nov 03, 2020 | 118.87 | 121.66 | 118.30 | 120.82 | 5,052,482 | +2.34(+1.98%) |
Nov 02, 2020 | 119.98 | 120.39 | 116.76 | 118.48 | 4,992,380 | -0.21(-0.18%) |
Oct 30, 2020 | 121.52 | 122.36 | 116.95 | 118.69 | 6,826,500 | -4.21(-3.43%) |
Oct 29, 2020 | 119.93 | 124.92 | 119.86 | 122.90 | 7,658,541 | +3.14(+2.62%) |
Oct 28, 2020 | 122.99 | 124.37 | 119.30 | 119.76 | 10,567,263 | -4.59(-3.69%) |
Oct 27, 2020 | 129.29 | 130.40 | 122.57 | 124.35 | 32,088,940 | +9.80(+8.56%) |
Oct 26, 2020 | 115.43 | 115.60 | 112.32 | 114.55 | 2,563,485 | -2.27(-1.94%) |
Oct 23, 2020 | 113.50 | 117.11 | 113.27 | 116.82 | 2,829,700 | +3.78(+3.34%) |
Oct 22, 2020 | 113.01 | 115.00 | 112.07 | 113.04 | 3,089,417 | +1.74(+1.56%) |
Oct 21, 2020 | 114.94 | 115.87 | 111.23 | 111.30 | 3,780,130 | -3.43(-2.99%) |
Oct 20, 2020 | 116.09 | 116.93 | 114.12 | 114.73 | 3,299,419 | -1.65(-1.42%) |
Oct 19, 2020 | 118.00 | 118.47 | 115.51 | 116.38 | 2,689,523 | -1.64(-1.39%) |
Oct 16, 2020 | 118.50 | 119.84 | 117.95 | 118.02 | 3,518,100 | -0.21(-0.18%) |
Oct 15, 2020 | 115.97 | 118.90 | 115.91 | 118.23 | 2,532,455 | +0.48(+0.41%) |
Oct 14, 2020 | 117.36 | 118.75 | 116.50 | 117.75 | 2,473,491 | -0.17(-0.14%) |
Oct 13, 2020 | 117.35 | 118.90 | 117.35 | 117.92 | 2,457,424 | -0.98(-0.82%) |
Oct 12, 2020 | 117.25 | 120.00 | 117.25 | 118.90 | 4,829,315 | -2.04(-1.69%) |
Oct 09, 2020 | 122.56 | 123.78 | 116.52 | 120.94 | 24,073,700 | +14.95(+14.11%) |
Oct 08, 2020 | 106.40 | 106.63 | 105.59 | 105.99 | 1,082,364 | +0.16(+0.15%) |
Oct 07, 2020 | 104.82 | 106.29 | 104.30 | 105.83 | 1,385,302 | +1.89(+1.82%) |
Oct 06, 2020 | 104.57 | 105.73 | 103.20 | 103.94 | 1,386,080 | -0.80(-0.76%) |
Oct 05, 2020 | 103.33 | 104.87 | 103.17 | 104.74 | 989,177 | +2.15(+2.10%) |
Oct 02, 2020 | 103.14 | 104.30 | 101.96 | 102.59 | 1,760,800 | -3.32(-3.13%) |