Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.29 | 188.24 | 185.60 | 188.20 | 419,198 | +1.25(+0.67%) |
Sep 29, 2021 | 187.47 | 190.59 | 186.81 | 186.95 | 122,372 | -0.05(-0.03%) |
Sep 28, 2021 | 187.70 | 188.40 | 186.24 | 187.00 | 242,481 | -0.47(-0.25%) |
Sep 27, 2021 | 188.88 | 189.87 | 186.50 | 187.47 | 166,750 | -1.07(-0.57%) |
Sep 24, 2021 | 189.37 | 190.60 | 187.22 | 188.54 | 260,256 | -1.11(-0.59%) |
Sep 23, 2021 | 190.83 | 191.66 | 189.53 | 189.65 | 110,253 | -0.84(-0.44%) |
Sep 22, 2021 | 190.75 | 191.61 | 189.88 | 190.49 | 225,363 | +0.49(+0.26%) |
Sep 21, 2021 | 191.16 | 191.88 | 189.74 | 190.00 | 219,136 | -0.80(-0.42%) |
Sep 20, 2021 | 189.50 | 191.78 | 189.50 | 190.80 | 174,174 | -0.11(-0.06%) |
Sep 17, 2021 | 191.16 | 192.52 | 189.59 | 190.91 | 352,945 | +0.50(+0.26%) |
Sep 16, 2021 | 191.38 | 191.84 | 189.93 | 190.41 | 298,381 | -0.59(-0.31%) |
Sep 15, 2021 | 187.95 | 192.72 | 186.84 | 191.00 | 398,558 | +3.50(+1.87%) |
Sep 14, 2021 | 186.51 | 188.46 | 185.96 | 187.50 | 294,671 | +1.35(+0.73%) |
Sep 13, 2021 | 187.68 | 188.42 | 185.50 | 186.15 | 323,543 | -1.00(-0.53%) |
Sep 10, 2021 | 189.13 | 189.97 | 185.05 | 187.15 | 323,994 | -1.78(-0.94%) |
Sep 09, 2021 | 191.66 | 191.66 | 188.38 | 188.93 | 544,245 | -2.69(-1.40%) |
Sep 08, 2021 | 194.90 | 195.50 | 191.14 | 191.62 | 839,823 | -3.06(-1.57%) |
Sep 07, 2021 | 195.03 | 195.33 | 194.34 | 194.68 | 191,106 | -0.32(-0.16%) |
Sep 03, 2021 | 195.75 | 196.00 | 194.78 | 195.00 | 246,472 | -0.75(-0.38%) |
Sep 02, 2021 | 195.90 | 196.66 | 195.52 | 195.75 | 334,473 | -0.14(-0.07%) |
Sep 01, 2021 | 196.20 | 196.49 | 195.00 | 195.89 | 153,620 | -0.61(-0.31%) |
Aug 31, 2021 | 194.89 | 196.89 | 194.38 | 196.50 | 280,363 | +1.66(+0.85%) |
Aug 30, 2021 | 194.00 | 195.13 | 193.22 | 194.84 | 180,093 | +1.02(+0.53%) |
Aug 27, 2021 | 193.60 | 194.05 | 192.80 | 193.82 | 247,903 | +0.61(+0.32%) |
Aug 26, 2021 | 194.05 | 194.42 | 191.39 | 193.21 | 280,012 | -0.41(-0.21%) |
Aug 25, 2021 | 192.98 | 194.86 | 192.75 | 193.62 | 268,902 | +1.04(+0.54%) |
Aug 24, 2021 | 193.02 | 193.16 | 192.41 | 192.58 | 175,693 | +0.05(+0.03%) |
Aug 23, 2021 | 192.97 | 193.18 | 192.02 | 192.53 | 212,486 | +0.03(+0.02%) |
Aug 20, 2021 | 192.53 | 192.86 | 192.03 | 192.50 | 344,704 | -0.34(-0.18%) |
Aug 19, 2021 | 193.60 | 193.77 | 192.01 | 192.84 | 399,893 | -0.62(-0.32%) |
Aug 18, 2021 | 194.71 | 195.00 | 193.40 | 193.46 | 365,888 | -1.30(-0.67%) |
Aug 17, 2021 | 196.19 | 196.37 | 194.12 | 194.76 | 397,172 | -1.91(-0.97%) |
Aug 16, 2021 | 196.10 | 196.76 | 194.60 | 196.67 | 352,391 | +0.53(+0.27%) |
Aug 13, 2021 | 196.85 | 197.25 | 195.70 | 196.14 | 528,534 | -0.43(-0.22%) |
Aug 12, 2021 | 196.28 | 196.93 | 195.30 | 196.57 | 641,249 | +0.06(+0.03%) |
Aug 11, 2021 | 195.50 | 196.69 | 194.56 | 196.51 | 1,040,814 | +0.76(+0.39%) |
Aug 10, 2021 | 195.75 | 195.80 | 193.21 | 195.75 | 2,096,521 | -0.13(-0.07%) |
Aug 09, 2021 | 195.82 | 196.38 | 194.17 | 195.88 | 3,657,290 | +13.51(+7.41%) |
Aug 06, 2021 | 181.44 | 183.23 | 180.70 | 182.37 | 80,271 | +1.07(+0.59%) |
Aug 05, 2021 | 182.60 | 183.36 | 180.02 | 181.30 | 77,445 | -0.63(-0.35%) |
Aug 04, 2021 | 183.17 | 183.21 | 179.87 | 181.93 | 98,169 | -2.29(-1.24%) |
Aug 03, 2021 | 184.70 | 186.64 | 182.29 | 184.22 | 98,806 | -0.03(-0.02%) |
Aug 02, 2021 | 186.64 | 188.30 | 183.78 | 184.25 | 130,350 | -2.59(-1.39%) |
Jul 30, 2021 | 185.61 | 188.05 | 185.61 | 186.84 | 130,601 | +1.12(+0.60%) |
Jul 29, 2021 | 183.51 | 187.18 | 183.51 | 185.72 | 188,218 | +2.56(+1.40%) |
Jul 28, 2021 | 182.13 | 183.96 | 180.44 | 183.16 | 153,564 | +0.80(+0.44%) |
Jul 27, 2021 | 182.88 | 183.01 | 181.40 | 182.36 | 108,502 | -0.74(-0.40%) |
Jul 26, 2021 | 184.96 | 186.78 | 182.73 | 183.10 | 88,616 | -1.73(-0.94%) |
Jul 23, 2021 | 181.78 | 185.45 | 181.75 | 184.83 | 123,361 | +3.15(+1.73%) |
Jul 22, 2021 | 181.77 | 182.37 | 179.92 | 181.68 | 114,344 | -0.24(-0.13%) |
Jul 21, 2021 | 183.41 | 184.67 | 181.21 | 181.92 | 107,754 | -2.03(-1.10%) |
Jul 20, 2021 | 181.82 | 186.88 | 181.31 | 183.95 | 252,784 | +2.89(+1.60%) |
Jul 19, 2021 | 179.74 | 181.22 | 178.45 | 181.06 | 156,458 | -0.58(-0.32%) |
Jul 16, 2021 | 184.29 | 184.29 | 179.99 | 181.64 | 219,893 | -1.31(-0.72%) |
Jul 15, 2021 | 181.38 | 183.31 | 180.09 | 182.95 | 248,345 | +1.27(+0.70%) |
Jul 14, 2021 | 181.91 | 184.92 | 179.33 | 181.68 | 172,492 | +0.43(+0.24%) |
Jul 13, 2021 | 181.78 | 183.19 | 179.91 | 181.25 | 321,301 | -0.71(-0.39%) |
Jul 12, 2021 | 182.87 | 183.99 | 180.58 | 181.96 | 263,423 | -2.04(-1.11%) |
Jul 09, 2021 | 184.66 | 185.35 | 182.96 | 184.00 | 215,640 | -0.13(-0.07%) |
Jul 08, 2021 | 184.54 | 186.08 | 182.83 | 184.13 | 308,301 | -2.86(-1.53%) |
Jul 07, 2021 | 186.71 | 188.09 | 186.04 | 186.99 | 172,774 | +0.55(+0.30%) |
Jul 06, 2021 | 186.01 | 186.76 | 184.51 | 186.44 | 157,142 | +0.29(+0.16%) |
Jul 02, 2021 | 186.16 | 187.77 | 185.39 | 186.15 | 181,025 | -0.38(-0.20%) |
Jul 01, 2021 | 188.18 | 189.00 | 186.05 | 186.53 | 189,514 | -1.44(-0.77%) |
Jun 30, 2021 | 188.50 | 189.15 | 185.73 | 187.97 | 171,303 | -0.30(-0.16%) |
Jun 29, 2021 | 188.69 | 189.73 | 187.70 | 188.27 | 225,274 | -0.55(-0.29%) |
Jun 28, 2021 | 194.53 | 194.53 | 187.93 | 188.82 | 257,214 | -5.24(-2.70%) |
Jun 25, 2021 | 192.46 | 195.25 | 191.85 | 194.06 | 411,568 | +1.47(+0.76%) |
Jun 24, 2021 | 185.99 | 192.61 | 185.40 | 192.59 | 306,908 | +6.49(+3.49%) |
Jun 23, 2021 | 183.74 | 186.38 | 182.01 | 186.10 | 446,496 | +2.32(+1.26%) |
Jun 22, 2021 | 185.62 | 186.72 | 181.66 | 183.78 | 1,005,586 | +17.20(+10.33%) |
Jun 21, 2021 | 156.89 | 173.03 | 156.17 | 166.58 | 424,697 | +10.84(+6.96%) |
Jun 18, 2021 | 159.79 | 160.37 | 155.34 | 155.74 | 249,791 | -4.88(-3.04%) |
Jun 17, 2021 | 161.69 | 162.39 | 159.45 | 160.62 | 135,914 | -1.83(-1.13%) |
Jun 16, 2021 | 165.30 | 167.06 | 161.80 | 162.45 | 153,215 | -2.30(-1.40%) |
Jun 15, 2021 | 167.08 | 167.91 | 163.38 | 164.75 | 156,890 | -1.36(-0.82%) |
Jun 14, 2021 | 166.29 | 166.29 | 164.22 | 166.11 | 99,253 | -0.34(-0.20%) |
Jun 11, 2021 | 165.73 | 166.77 | 163.69 | 166.45 | 136,400 | +0.99(+0.60%) |
Jun 10, 2021 | 164.06 | 165.99 | 163.47 | 165.46 | 208,968 | +2.05(+1.25%) |
Jun 09, 2021 | 162.35 | 164.22 | 161.49 | 163.41 | 155,523 | +0.37(+0.23%) |
Jun 08, 2021 | 164.84 | 164.84 | 162.00 | 163.04 | 127,251 | -0.39(-0.24%) |
Jun 07, 2021 | 162.24 | 164.81 | 161.94 | 163.43 | 166,308 | +1.37(+0.85%) |
Jun 04, 2021 | 163.17 | 164.41 | 160.50 | 162.06 | 184,181 | -1.03(-0.63%) |
Jun 03, 2021 | 164.66 | 164.96 | 161.50 | 163.09 | 217,386 | -0.23(-0.14%) |
Jun 02, 2021 | 165.35 | 165.62 | 162.51 | 163.32 | 275,137 | -2.79(-1.68%) |
Jun 01, 2021 | 162.69 | 166.95 | 162.09 | 166.11 | 348,311 | +3.36(+2.06%) |
May 28, 2021 | 163.90 | 167.08 | 162.25 | 162.75 | 293,378 | +0.23(+0.14%) |
May 27, 2021 | 169.00 | 170.74 | 159.25 | 162.52 | 480,000 | -4.38(-2.62%) |
May 26, 2021 | 166.60 | 168.72 | 165.89 | 166.90 | 171,838 | +0.33(+0.20%) |
May 25, 2021 | 169.50 | 169.50 | 166.57 | 166.57 | 140,277 | -2.72(-1.61%) |
May 24, 2021 | 169.69 | 170.44 | 168.33 | 169.29 | 213,963 | -0.16(-0.09%) |
May 21, 2021 | 169.72 | 171.13 | 168.01 | 169.45 | 498,591 | +0.82(+0.49%) |
May 20, 2021 | 171.27 | 172.68 | 168.48 | 168.63 | 225,904 | -2.52(-1.47%) |
May 19, 2021 | 172.01 | 173.38 | 169.24 | 171.15 | 145,392 | -1.08(-0.63%) |
May 18, 2021 | 174.85 | 176.49 | 172.15 | 172.23 | 161,328 | -2.79(-1.59%) |
May 17, 2021 | 173.72 | 175.60 | 173.21 | 175.02 | 91,428 | +1.59(+0.92%) |
May 14, 2021 | 175.10 | 176.30 | 172.66 | 173.43 | 128,227 | -1.39(-0.80%) |
May 13, 2021 | 171.81 | 176.08 | 170.28 | 174.82 | 113,619 | +2.87(+1.67%) |
May 12, 2021 | 173.93 | 177.48 | 171.76 | 171.95 | 187,460 | -3.30(-1.88%) |
May 11, 2021 | 169.36 | 175.83 | 168.85 | 175.25 | 171,545 | +4.57(+2.68%) |
May 10, 2021 | 172.71 | 173.27 | 169.71 | 170.68 | 95,776 | -1.37(-0.80%) |
May 07, 2021 | 170.47 | 172.31 | 168.55 | 172.05 | 145,510 | +2.65(+1.56%) |
May 06, 2021 | 170.96 | 170.96 | 168.50 | 169.40 | 99,557 | -2.14(-1.25%) |
May 05, 2021 | 168.04 | 172.31 | 165.81 | 171.54 | 141,292 | +3.39(+2.02%) |
May 04, 2021 | 167.89 | 170.88 | 165.79 | 168.15 | 111,932 | -0.67(-0.40%) |
May 03, 2021 | 164.51 | 170.03 | 164.51 | 168.82 | 159,237 | +4.29(+2.61%) |
Apr 30, 2021 | 163.35 | 165.29 | 161.01 | 164.53 | 171,100 | +0.34(+0.21%) |
Apr 29, 2021 | 162.32 | 165.70 | 162.03 | 164.19 | 184,916 | +2.32(+1.43%) |
Apr 28, 2021 | 160.49 | 164.82 | 160.30 | 161.87 | 196,379 | +2.21(+1.38%) |
Apr 27, 2021 | 160.45 | 161.15 | 157.62 | 159.66 | 276,585 | -1.59(-0.99%) |
Apr 26, 2021 | 167.01 | 167.49 | 160.11 | 161.25 | 201,637 | -5.14(-3.09%) |
Apr 23, 2021 | 167.81 | 168.71 | 166.19 | 166.39 | 190,600 | -1.42(-0.85%) |
Apr 22, 2021 | 167.97 | 169.00 | 165.26 | 167.81 | 153,087 | +0.18(+0.11%) |
Apr 21, 2021 | 162.65 | 167.95 | 162.49 | 167.63 | 160,012 | +4.87(+2.99%) |
Apr 20, 2021 | 161.89 | 163.99 | 161.00 | 162.76 | 91,265 | +1.42(+0.88%) |
Apr 19, 2021 | 163.93 | 163.93 | 160.86 | 161.34 | 87,550 | -2.42(-1.48%) |
Apr 16, 2021 | 161.78 | 164.31 | 160.04 | 163.76 | 98,700 | +2.93(+1.82%) |
Apr 15, 2021 | 162.55 | 162.85 | 159.74 | 160.83 | 111,956 | -1.47(-0.91%) |
Apr 14, 2021 | 161.30 | 162.84 | 159.96 | 162.30 | 154,097 | +1.98(+1.24%) |
Apr 13, 2021 | 162.88 | 162.92 | 160.32 | 160.32 | 155,830 | -2.93(-1.79%) |
Apr 12, 2021 | 162.83 | 164.50 | 162.34 | 163.25 | 93,461 | +0.49(+0.30%) |
Apr 09, 2021 | 162.35 | 163.16 | 160.13 | 162.76 | 107,100 | +0.76(+0.47%) |
Apr 08, 2021 | 163.28 | 165.31 | 161.96 | 162.00 | 249,171 | -1.50(-0.92%) |
Apr 07, 2021 | 164.41 | 164.90 | 162.88 | 163.50 | 101,237 | -0.34(-0.21%) |
Apr 06, 2021 | 159.86 | 164.42 | 159.86 | 163.84 | 159,884 | +2.41(+1.49%) |
Apr 05, 2021 | 163.96 | 164.00 | 160.07 | 161.43 | 145,920 | -1.03(-0.63%) |
Apr 01, 2021 | 155.55 | 162.67 | 154.15 | 162.46 | 200,200 | +6.68(+4.29%) |
Mar 31, 2021 | 156.10 | 157.37 | 153.44 | 155.78 | 197,099 | +0.30(+0.19%) |
Mar 30, 2021 | 156.00 | 158.07 | 155.17 | 155.48 | 143,007 | -0.84(-0.54%) |
Mar 29, 2021 | 156.92 | 160.76 | 155.14 | 156.32 | 164,039 | -1.71(-1.08%) |
Mar 26, 2021 | 155.81 | 159.00 | 155.00 | 158.03 | 119,900 | +2.66(+1.71%) |
Mar 25, 2021 | 154.18 | 156.65 | 153.59 | 155.37 | 214,352 | +1.22(+0.79%) |
Mar 24, 2021 | 155.15 | 158.77 | 153.99 | 154.15 | 137,582 | -0.79(-0.51%) |
Mar 23, 2021 | 159.58 | 160.85 | 154.06 | 154.94 | 171,805 | -5.25(-3.28%) |
Mar 22, 2021 | 162.60 | 163.82 | 159.62 | 160.19 | 129,067 | -2.16(-1.33%) |
Mar 19, 2021 | 159.87 | 163.87 | 159.87 | 162.35 | 287,900 | +2.46(+1.54%) |
Mar 18, 2021 | 160.94 | 162.57 | 158.90 | 159.89 | 153,224 | -1.46(-0.90%) |
Mar 17, 2021 | 160.09 | 162.36 | 159.12 | 161.35 | 138,105 | +0.89(+0.55%) |
Mar 16, 2021 | 162.98 | 162.98 | 159.53 | 160.46 | 106,101 | -3.18(-1.94%) |
Mar 15, 2021 | 162.90 | 165.84 | 161.14 | 163.64 | 126,442 | -0.56(-0.34%) |
Mar 12, 2021 | 164.40 | 167.41 | 163.55 | 164.20 | 181,100 | +0.45(+0.27%) |
Mar 11, 2021 | 161.71 | 164.44 | 160.05 | 163.75 | 140,100 | +1.54(+0.95%) |
Mar 10, 2021 | 160.49 | 163.90 | 160.21 | 162.21 | 116,148 | +0.37(+0.23%) |
Mar 09, 2021 | 163.52 | 163.98 | 159.52 | 161.84 | 203,390 | -1.54(-0.94%) |
Mar 08, 2021 | 162.15 | 166.02 | 159.85 | 163.38 | 171,752 | +2.36(+1.47%) |
Mar 05, 2021 | 161.57 | 162.45 | 158.61 | 161.02 | 273,200 | +1.15(+0.72%) |
Mar 04, 2021 | 159.38 | 163.38 | 158.68 | 159.87 | 237,506 | +1.27(+0.80%) |
Mar 03, 2021 | 154.98 | 161.11 | 153.93 | 158.60 | 254,365 | +4.53(+2.94%) |
Mar 02, 2021 | 157.03 | 158.38 | 153.44 | 154.07 | 207,531 | -3.04(-1.93%) |
Mar 01, 2021 | 154.97 | 159.17 | 154.96 | 157.11 | 327,519 | +4.61(+3.02%) |
Feb 26, 2021 | 152.00 | 156.76 | 151.72 | 152.50 | 221,100 | -0.23(-0.15%) |
Feb 25, 2021 | 152.25 | 158.96 | 149.73 | 152.73 | 189,395 | +0.56(+0.37%) |
Feb 24, 2021 | 150.42 | 153.87 | 150.35 | 152.17 | 133,759 | +1.79(+1.19%) |
Feb 23, 2021 | 150.36 | 151.49 | 148.53 | 150.38 | 131,860 | +0.02(+0.01%) |
Feb 22, 2021 | 153.44 | 154.82 | 149.81 | 150.36 | 180,151 | -3.08(-2.01%) |
Feb 19, 2021 | 152.33 | 154.47 | 152.02 | 153.44 | 119,800 | +1.26(+0.83%) |
Feb 18, 2021 | 153.75 | 155.39 | 151.84 | 152.18 | 177,711 | -1.47(-0.96%) |
Feb 17, 2021 | 150.85 | 155.71 | 149.01 | 153.65 | 158,934 | +2.97(+1.97%) |
Feb 16, 2021 | 151.14 | 152.25 | 148.05 | 150.68 | 122,181 | +0.35(+0.23%) |
Feb 12, 2021 | 147.83 | 151.37 | 146.42 | 150.33 | 166,000 | +2.99(+2.03%) |
Feb 11, 2021 | 147.39 | 149.00 | 144.12 | 147.34 | 167,355 | -1.85(-1.24%) |
Feb 10, 2021 | 151.29 | 152.27 | 147.81 | 149.19 | 134,804 | -0.96(-0.64%) |
Feb 09, 2021 | 148.38 | 151.39 | 146.44 | 150.15 | 140,753 | +1.83(+1.23%) |
Feb 08, 2021 | 143.27 | 149.63 | 143.21 | 148.32 | 287,592 | +8.14(+5.81%) |
Feb 05, 2021 | 142.34 | 143.28 | 139.85 | 140.18 | 363,500 | -1.62(-1.14%) |
Feb 04, 2021 | 141.85 | 143.94 | 141.29 | 141.80 | 102,335 | -0.37(-0.26%) |
Feb 03, 2021 | 138.37 | 143.46 | 136.62 | 142.17 | 187,392 | +3.12(+2.24%) |
Feb 02, 2021 | 137.00 | 140.47 | 134.58 | 139.05 | 157,562 | +3.00(+2.21%) |
Feb 01, 2021 | 136.24 | 137.75 | 133.27 | 136.05 | 168,364 | -0.14(-0.10%) |
Jan 29, 2021 | 136.85 | 139.60 | 133.73 | 136.19 | 196,300 | -1.54(-1.12%) |
Jan 28, 2021 | 137.18 | 139.26 | 135.07 | 137.73 | 296,141 | +0.32(+0.23%) |
Jan 27, 2021 | 144.10 | 146.91 | 137.02 | 137.41 | 302,274 | -7.97(-5.48%) |
Jan 26, 2021 | 146.74 | 147.60 | 141.37 | 145.38 | 202,250 | -0.67(-0.46%) |
Jan 25, 2021 | 141.96 | 147.42 | 141.83 | 146.05 | 322,456 | +3.80(+2.67%) |
Jan 22, 2021 | 139.15 | 142.69 | 138.77 | 142.25 | 298,300 | +2.63(+1.88%) |
Jan 21, 2021 | 138.77 | 143.31 | 137.76 | 139.62 | 444,697 | +5.17(+3.85%) |
Jan 20, 2021 | 129.46 | 135.30 | 129.46 | 134.45 | 342,120 | +5.51(+4.27%) |
Jan 19, 2021 | 130.08 | 130.08 | 127.13 | 128.94 | 279,913 | -0.31(-0.24%) |
Jan 15, 2021 | 127.89 | 129.63 | 126.98 | 129.25 | 187,500 | +1.27(+0.99%) |
Jan 14, 2021 | 128.77 | 129.83 | 127.74 | 127.98 | 133,843 | +0.15(+0.12%) |
Jan 13, 2021 | 130.54 | 130.54 | 125.80 | 127.83 | 304,590 | -3.27(-2.49%) |
Jan 12, 2021 | 133.61 | 136.37 | 130.27 | 131.10 | 273,662 | -1.66(-1.25%) |
Jan 11, 2021 | 128.24 | 133.39 | 128.24 | 132.76 | 125,093 | +3.18(+2.45%) |
Jan 08, 2021 | 131.26 | 131.26 | 127.67 | 129.58 | 149,100 | -1.00(-0.77%) |
Jan 07, 2021 | 131.41 | 132.48 | 129.48 | 130.58 | 119,880 | -1.16(-0.88%) |
Jan 06, 2021 | 129.21 | 133.51 | 129.21 | 131.74 | 202,591 | +3.30(+2.57%) |
Jan 05, 2021 | 128.71 | 130.06 | 127.99 | 128.44 | 161,018 | +0.05(+0.04%) |
Jan 04, 2021 | 132.84 | 133.99 | 125.55 | 128.39 | 255,958 | -3.81(-2.88%) |
Dec 31, 2020 | 132.20 | 132.20 | 132.20 | 143,164 | +0.53(+0.40%) | |
Dec 30, 2020 | 131.15 | 131.94 | 130.64 | 131.67 | 143,164 | +0.28(+0.21%) |
Dec 29, 2020 | 134.62 | 134.62 | 131.38 | 131.39 | 152,046 | -2.40(-1.79%) |
Dec 28, 2020 | 131.47 | 133.94 | 129.64 | 133.79 | 192,644 | +2.32(+1.76%) |
Dec 24, 2020 | 131.31 | 131.81 | 129.24 | 131.47 | 54,700 | -0.09(-0.07%) |
Dec 23, 2020 | 130.52 | 132.13 | 129.43 | 131.56 | 180,784 | +1.67(+1.29%) |
Dec 22, 2020 | 130.39 | 130.81 | 128.28 | 129.89 | 301,630 | +0.04(+0.03%) |
Dec 21, 2020 | 131.08 | 132.49 | 128.93 | 129.85 | 261,488 | -1.96(-1.49%) |
Dec 18, 2020 | 138.19 | 139.34 | 130.99 | 131.81 | 679,400 | -7.68(-5.51%) |
Dec 17, 2020 | 139.91 | 144.86 | 138.00 | 139.49 | 225,477 | -1.60(-1.13%) |
Dec 16, 2020 | 142.07 | 143.76 | 138.90 | 141.09 | 260,824 | -0.67(-0.47%) |
Dec 15, 2020 | 138.71 | 142.27 | 138.71 | 141.76 | 155,607 | +3.36(+2.43%) |
Dec 14, 2020 | 143.72 | 145.01 | 138.25 | 138.40 | 236,190 | -5.12(-3.57%) |
Dec 11, 2020 | 142.74 | 146.81 | 142.39 | 143.52 | 185,900 | -1.31(-0.90%) |
Dec 10, 2020 | 142.96 | 145.04 | 141.69 | 144.83 | 87,210 | +1.29(+0.90%) |
Dec 09, 2020 | 143.86 | 144.85 | 142.04 | 143.54 | 181,373 | +0.59(+0.41%) |
Dec 08, 2020 | 145.82 | 146.85 | 141.85 | 142.95 | 216,074 | -3.96(-2.70%) |
Dec 07, 2020 | 148.38 | 148.89 | 146.24 | 146.91 | 119,419 | -1.98(-1.33%) |
Dec 04, 2020 | 145.95 | 149.27 | 143.95 | 148.89 | 186,100 | +3.68(+2.53%) |
Dec 03, 2020 | 142.16 | 146.35 | 141.58 | 145.21 | 178,428 | +3.13(+2.20%) |
Dec 02, 2020 | 139.30 | 142.66 | 139.30 | 142.08 | 148,407 | +1.81(+1.29%) |
Dec 01, 2020 | 137.45 | 140.99 | 136.44 | 140.27 | 218,638 | +3.54(+2.59%) |
Nov 30, 2020 | 137.12 | 138.16 | 135.54 | 136.73 | 183,754 | -0.84(-0.61%) |
Nov 27, 2020 | 138.42 | 139.36 | 135.55 | 137.57 | 84,900 | -0.08(-0.06%) |
Nov 25, 2020 | 138.68 | 139.82 | 137.25 | 137.65 | 135,300 | -0.34(-0.25%) |
Nov 24, 2020 | 140.00 | 140.35 | 135.44 | 137.99 | 231,763 | -1.24(-0.89%) |
Nov 23, 2020 | 135.47 | 139.56 | 135.16 | 139.23 | 207,984 | +3.66(+2.70%) |
Nov 20, 2020 | 135.21 | 136.87 | 133.69 | 135.57 | 534,400 | -0.28(-0.21%) |
Nov 19, 2020 | 133.63 | 136.01 | 132.00 | 135.85 | 195,553 | +1.33(+0.99%) |
Nov 18, 2020 | 139.10 | 140.00 | 133.84 | 134.52 | 245,008 | -4.20(-3.03%) |
Nov 17, 2020 | 136.87 | 139.58 | 134.77 | 138.72 | 219,527 | +0.10(+0.07%) |
Nov 16, 2020 | 133.86 | 139.89 | 133.85 | 138.62 | 292,846 | +6.53(+4.94%) |
Nov 13, 2020 | 128.37 | 132.44 | 126.93 | 132.09 | 502,800 | +4.40(+3.45%) |
Nov 12, 2020 | 130.00 | 130.12 | 126.84 | 127.69 | 514,434 | -2.01(-1.55%) |
Nov 11, 2020 | 131.36 | 135.17 | 129.18 | 129.70 | 555,759 | -0.58(-0.45%) |
Nov 10, 2020 | 129.20 | 132.77 | 127.73 | 130.28 | 798,928 | +2.59(+2.03%) |
Nov 09, 2020 | 134.50 | 137.00 | 127.67 | 127.69 | 448,149 | -0.81(-0.63%) |
Nov 06, 2020 | 130.85 | 130.85 | 127.99 | 128.50 | 190,200 | -1.39(-1.07%) |
Nov 05, 2020 | 128.12 | 131.37 | 125.19 | 129.89 | 344,545 | +2.33(+1.83%) |
Nov 04, 2020 | 129.51 | 130.44 | 126.73 | 127.56 | 164,586 | -1.68(-1.30%) |
Nov 03, 2020 | 131.02 | 132.70 | 127.11 | 129.24 | 236,962 | -1.12(-0.86%) |
Nov 02, 2020 | 129.38 | 131.24 | 126.89 | 130.36 | 301,439 | +2.39(+1.87%) |
Oct 30, 2020 | 126.19 | 128.45 | 125.00 | 127.97 | 477,400 | +1.06(+0.84%) |
Oct 29, 2020 | 123.43 | 136.17 | 122.01 | 126.91 | 2,005,379 | +4.21(+3.43%) |
Oct 28, 2020 | 126.57 | 127.89 | 122.50 | 122.70 | 298,242 | -5.74(-4.47%) |
Oct 27, 2020 | 125.33 | 129.26 | 125.33 | 128.44 | 231,866 | +2.71(+2.16%) |
Oct 26, 2020 | 129.60 | 130.70 | 124.52 | 125.73 | 254,130 | -5.23(-3.99%) |
Oct 23, 2020 | 126.99 | 131.07 | 124.86 | 130.96 | 274,100 | +4.92(+3.90%) |
Oct 22, 2020 | 122.58 | 126.41 | 120.57 | 126.04 | 311,747 | +4.21(+3.46%) |
Oct 21, 2020 | 118.18 | 122.46 | 117.22 | 121.83 | 334,200 | +3.67(+3.11%) |
Oct 20, 2020 | 122.55 | 123.61 | 117.70 | 118.16 | 385,209 | -3.35(-2.76%) |
Oct 19, 2020 | 124.02 | 126.27 | 120.80 | 121.51 | 382,157 | -3.85(-3.07%) |
Oct 16, 2020 | 128.26 | 130.18 | 123.96 | 125.36 | 503,200 | -3.80(-2.94%) |
Oct 15, 2020 | 126.24 | 129.72 | 125.37 | 129.16 | 228,377 | +1.07(+0.84%) |
Oct 14, 2020 | 128.76 | 129.68 | 127.25 | 128.09 | 404,870 | -0.06(-0.05%) |
Oct 13, 2020 | 125.10 | 128.32 | 122.97 | 128.15 | 525,588 | +5.73(+4.68%) |
Oct 12, 2020 | 118.37 | 123.06 | 117.65 | 122.42 | 324,560 | +3.94(+3.33%) |
Oct 09, 2020 | 122.08 | 124.71 | 118.00 | 118.48 | 221,600 | -3.76(-3.08%) |
Oct 08, 2020 | 124.98 | 126.13 | 121.50 | 122.24 | 105,989 | -1.59(-1.28%) |
Oct 07, 2020 | 123.69 | 125.62 | 122.19 | 123.83 | 173,071 | +0.12(+0.10%) |
Oct 06, 2020 | 122.49 | 125.56 | 120.66 | 123.71 | 212,478 | +1.90(+1.56%) |
Oct 05, 2020 | 121.32 | 122.80 | 119.99 | 121.81 | 180,342 | +1.04(+0.86%) |
Oct 02, 2020 | 118.04 | 121.43 | 117.43 | 120.77 | 156,400 | +1.27(+1.06%) |