Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 144.02 | 144.02 | 141.28 | 142.69 | 741,423 | -1.04(-0.72%) |
Sep 29, 2021 | 143.51 | 145.03 | 141.83 | 143.73 | 279,191 | +1.21(+0.85%) |
Sep 28, 2021 | 146.81 | 146.85 | 140.11 | 142.52 | 427,651 | -5.42(-3.66%) |
Sep 27, 2021 | 148.62 | 149.81 | 146.82 | 147.94 | 260,513 | -1.34(-0.90%) |
Sep 24, 2021 | 150.26 | 150.43 | 146.41 | 149.28 | 271,830 | -1.80(-1.19%) |
Sep 23, 2021 | 153.54 | 154.31 | 149.22 | 151.08 | 304,498 | -2.24(-1.46%) |
Sep 22, 2021 | 152.39 | 156.94 | 151.64 | 153.32 | 539,872 | +1.32(+0.87%) |
Sep 21, 2021 | 147.50 | 152.65 | 146.61 | 152.00 | 598,778 | +5.01(+3.41%) |
Sep 20, 2021 | 145.71 | 148.45 | 144.98 | 146.99 | 449,877 | -1.01(-0.68%) |
Sep 17, 2021 | 146.70 | 149.27 | 145.75 | 148.00 | 705,861 | +2.57(+1.77%) |
Sep 16, 2021 | 136.76 | 146.19 | 136.11 | 145.43 | 658,320 | +8.38(+6.11%) |
Sep 15, 2021 | 135.50 | 137.37 | 133.41 | 137.05 | 278,206 | +1.63(+1.20%) |
Sep 14, 2021 | 132.06 | 137.65 | 132.06 | 135.42 | 376,893 | +3.92(+2.98%) |
Sep 13, 2021 | 133.65 | 133.91 | 131.14 | 131.50 | 213,038 | -2.29(-1.71%) |
Sep 10, 2021 | 135.05 | 135.06 | 130.99 | 133.79 | 230,413 | +2.26(+1.72%) |
Sep 09, 2021 | 132.45 | 133.72 | 129.42 | 131.53 | 202,809 | -1.48(-1.11%) |
Sep 08, 2021 | 131.03 | 134.06 | 129.79 | 133.01 | 273,448 | +2.31(+1.77%) |
Sep 07, 2021 | 132.25 | 132.25 | 127.55 | 130.70 | 306,137 | -2.06(-1.55%) |
Sep 03, 2021 | 133.27 | 133.27 | 131.90 | 132.76 | 196,670 | -1.16(-0.87%) |
Sep 02, 2021 | 130.34 | 134.42 | 130.05 | 133.92 | 396,052 | +3.80(+2.92%) |
Sep 01, 2021 | 129.23 | 131.92 | 128.21 | 130.12 | 254,543 | +1.98(+1.55%) |
Aug 31, 2021 | 127.03 | 128.31 | 125.08 | 128.14 | 386,866 | +1.04(+0.82%) |
Aug 30, 2021 | 130.29 | 130.66 | 127.05 | 127.10 | 228,006 | -2.73(-2.10%) |
Aug 27, 2021 | 126.39 | 130.00 | 125.90 | 129.83 | 538,485 | +4.13(+3.29%) |
Aug 26, 2021 | 127.83 | 129.79 | 125.59 | 125.70 | 256,478 | -2.74(-2.13%) |
Aug 25, 2021 | 132.57 | 132.76 | 128.44 | 128.44 | 346,289 | -4.27(-3.22%) |
Aug 24, 2021 | 134.11 | 134.61 | 131.06 | 132.71 | 552,238 | -1.27(-0.95%) |
Aug 23, 2021 | 128.72 | 134.28 | 128.72 | 133.98 | 513,755 | +5.97(+4.66%) |
Aug 20, 2021 | 126.92 | 129.77 | 125.90 | 128.01 | 306,545 | +0.69(+0.54%) |
Aug 19, 2021 | 125.99 | 129.57 | 125.17 | 127.32 | 306,512 | +0.52(+0.41%) |
Aug 18, 2021 | 129.00 | 129.07 | 126.51 | 126.80 | 253,199 | -2.25(-1.74%) |
Aug 17, 2021 | 129.33 | 129.33 | 126.31 | 129.05 | 281,105 | -0.78(-0.60%) |
Aug 16, 2021 | 131.39 | 132.02 | 128.73 | 129.83 | 252,597 | -1.70(-1.29%) |
Aug 13, 2021 | 131.37 | 134.26 | 130.21 | 131.53 | 189,750 | +0.33(+0.25%) |
Aug 12, 2021 | 133.47 | 133.47 | 130.66 | 131.20 | 151,739 | -2.74(-2.05%) |
Aug 11, 2021 | 135.60 | 136.00 | 133.07 | 133.94 | 224,912 | -0.75(-0.56%) |
Aug 10, 2021 | 137.31 | 137.45 | 133.04 | 134.69 | 330,251 | -2.94(-2.14%) |
Aug 09, 2021 | 136.68 | 138.46 | 135.39 | 137.63 | 228,079 | +1.20(+0.88%) |
Aug 06, 2021 | 139.26 | 139.85 | 135.50 | 136.43 | 378,116 | -0.65(-0.47%) |
Aug 05, 2021 | 138.94 | 140.10 | 136.81 | 137.08 | 331,265 | -2.01(-1.45%) |
Aug 04, 2021 | 140.39 | 141.33 | 138.32 | 139.09 | 289,684 | -1.62(-1.15%) |
Aug 03, 2021 | 142.03 | 145.75 | 139.28 | 140.71 | 537,264 | -2.62(-1.83%) |
Aug 02, 2021 | 146.51 | 146.83 | 142.10 | 143.33 | 513,729 | -3.12(-2.13%) |
Jul 30, 2021 | 146.07 | 148.56 | 145.76 | 146.45 | 458,711 | -0.54(-0.37%) |
Jul 29, 2021 | 152.47 | 152.47 | 146.79 | 146.99 | 319,824 | -5.39(-3.54%) |
Jul 28, 2021 | 152.45 | 153.77 | 151.82 | 152.38 | 190,553 | -0.06(-0.04%) |
Jul 27, 2021 | 156.90 | 157.33 | 150.15 | 152.44 | 173,051 | -3.91(-2.50%) |
Jul 26, 2021 | 157.99 | 158.80 | 155.42 | 156.35 | 183,980 | -1.65(-1.04%) |
Jul 23, 2021 | 157.66 | 159.16 | 155.86 | 158.00 | 142,220 | +1.00(+0.64%) |
Jul 22, 2021 | 155.05 | 157.01 | 153.28 | 157.00 | 204,089 | +1.43(+0.92%) |
Jul 21, 2021 | 157.14 | 157.75 | 155.27 | 155.57 | 114,837 | -1.37(-0.87%) |
Jul 20, 2021 | 153.46 | 158.48 | 151.59 | 156.94 | 294,491 | +3.95(+2.58%) |
Jul 19, 2021 | 151.36 | 153.84 | 149.39 | 152.99 | 244,003 | -0.29(-0.19%) |
Jul 16, 2021 | 154.63 | 155.58 | 152.97 | 153.28 | 213,368 | -0.15(-0.10%) |
Jul 15, 2021 | 156.55 | 158.40 | 150.35 | 153.43 | 276,175 | -4.18(-2.65%) |
Jul 14, 2021 | 162.83 | 163.18 | 157.26 | 157.61 | 320,899 | -3.81(-2.36%) |
Jul 13, 2021 | 160.94 | 163.40 | 160.44 | 161.42 | 270,688 | +0.36(+0.22%) |
Jul 12, 2021 | 162.33 | 163.02 | 160.82 | 161.06 | 175,605 | -0.09(-0.06%) |
Jul 09, 2021 | 160.93 | 161.74 | 158.32 | 161.15 | 157,387 | +1.18(+0.74%) |
Jul 08, 2021 | 156.64 | 161.61 | 156.51 | 159.97 | 181,742 | +0.01(+0.01%) |
Jul 07, 2021 | 162.30 | 164.00 | 157.77 | 159.96 | 269,507 | -1.36(-0.84%) |
Jul 06, 2021 | 160.50 | 162.76 | 160.47 | 161.32 | 271,300 | +0.13(+0.08%) |
Jul 02, 2021 | 162.54 | 163.54 | 160.54 | 161.19 | 253,644 | -0.82(-0.51%) |
Jul 01, 2021 | 163.09 | 164.07 | 161.10 | 162.01 | 297,396 | -0.95(-0.58%) |
Jun 30, 2021 | 165.08 | 166.01 | 162.61 | 162.96 | 442,369 | -2.11(-1.28%) |
Jun 29, 2021 | 168.73 | 168.73 | 162.74 | 165.07 | 224,554 | -3.66(-2.17%) |
Jun 28, 2021 | 171.46 | 171.94 | 167.68 | 168.73 | 283,488 | -1.33(-0.78%) |
Jun 25, 2021 | 162.91 | 170.85 | 162.91 | 170.06 | 5,179,217 | +7.46(+4.59%) |
Jun 24, 2021 | 163.89 | 164.68 | 161.80 | 162.60 | 404,665 | -0.13(-0.08%) |
Jun 23, 2021 | 162.31 | 164.29 | 161.24 | 162.73 | 336,550 | -0.09(-0.06%) |
Jun 22, 2021 | 161.51 | 165.66 | 158.16 | 162.82 | 304,530 | +0.46(+0.28%) |
Jun 21, 2021 | 160.94 | 163.84 | 160.21 | 162.36 | 414,821 | +1.95(+1.22%) |
Jun 18, 2021 | 161.00 | 163.76 | 159.41 | 160.41 | 507,246 | -2.60(-1.59%) |
Jun 17, 2021 | 161.85 | 164.70 | 161.06 | 163.01 | 366,531 | -0.24(-0.15%) |
Jun 16, 2021 | 164.94 | 165.02 | 160.79 | 163.25 | 364,140 | -1.79(-1.08%) |
Jun 15, 2021 | 169.25 | 169.25 | 163.60 | 165.04 | 299,004 | -3.66(-2.17%) |
Jun 14, 2021 | 167.89 | 169.11 | 166.21 | 168.70 | 373,720 | +0.96(+0.57%) |
Jun 11, 2021 | 168.94 | 170.34 | 166.16 | 167.74 | 225,100 | -0.09(-0.05%) |
Jun 10, 2021 | 167.93 | 170.00 | 166.40 | 167.83 | 150,019 | -0.73(-0.43%) |
Jun 09, 2021 | 173.32 | 175.77 | 168.29 | 168.56 | 240,349 | -2.65(-1.55%) |
Jun 08, 2021 | 176.27 | 178.00 | 170.31 | 171.21 | 258,140 | -4.33(-2.47%) |
Jun 07, 2021 | 170.46 | 175.97 | 170.46 | 175.54 | 290,229 | +4.02(+2.34%) |
Jun 04, 2021 | 169.02 | 172.95 | 168.61 | 171.52 | 161,595 | +2.92(+1.73%) |
Jun 03, 2021 | 171.24 | 171.99 | 167.74 | 168.60 | 303,564 | -5.02(-2.89%) |
Jun 02, 2021 | 172.49 | 175.50 | 170.34 | 173.62 | 398,492 | +2.13(+1.24%) |
Jun 01, 2021 | 176.57 | 176.80 | 170.02 | 171.49 | 329,141 | -5.33(-3.01%) |
May 28, 2021 | 181.75 | 183.26 | 175.86 | 176.82 | 313,712 | -3.23(-1.79%) |
May 27, 2021 | 183.08 | 183.38 | 179.61 | 180.05 | 235,089 | -2.31(-1.27%) |
May 26, 2021 | 175.88 | 183.05 | 175.88 | 182.36 | 304,638 | +6.73(+3.83%) |
May 25, 2021 | 176.56 | 177.57 | 173.60 | 175.63 | 273,325 | +0.55(+0.31%) |
May 24, 2021 | 172.00 | 176.25 | 170.50 | 175.08 | 169,398 | +4.38(+2.57%) |
May 21, 2021 | 172.04 | 173.49 | 170.46 | 170.70 | 218,298 | -0.22(-0.13%) |
May 20, 2021 | 168.98 | 172.72 | 167.21 | 170.92 | 254,894 | +2.48(+1.47%) |
May 19, 2021 | 163.22 | 168.97 | 160.88 | 168.44 | 220,583 | +0.48(+0.29%) |
May 18, 2021 | 169.70 | 172.78 | 167.73 | 167.96 | 290,689 | -1.00(-0.59%) |
May 17, 2021 | 170.32 | 170.70 | 166.50 | 168.96 | 238,926 | -2.83(-1.65%) |
May 14, 2021 | 165.57 | 172.18 | 164.00 | 171.79 | 235,776 | +6.90(+4.18%) |
May 13, 2021 | 166.64 | 166.64 | 162.43 | 164.89 | 378,202 | +0.12(+0.07%) |
May 12, 2021 | 167.51 | 169.72 | 164.12 | 164.77 | 584,493 | -5.10(-3.00%) |
May 11, 2021 | 166.14 | 172.29 | 165.00 | 169.87 | 372,402 | -1.86(-1.08%) |
May 10, 2021 | 175.37 | 175.58 | 170.40 | 171.73 | 411,391 | -4.82(-2.73%) |
May 07, 2021 | 174.40 | 178.46 | 172.65 | 176.55 | 294,002 | +4.32(+2.51%) |
May 06, 2021 | 175.00 | 175.00 | 168.15 | 172.23 | 337,074 | -1.77(-1.02%) |
May 05, 2021 | 177.38 | 178.49 | 167.46 | 174.00 | 528,109 | -1.40(-0.80%) |
May 04, 2021 | 171.00 | 179.99 | 169.32 | 175.40 | 1,451,790 | -8.60(-4.67%) |
May 03, 2021 | 185.97 | 186.98 | 182.14 | 184.00 | 416,573 | -0.82(-0.44%) |
Apr 30, 2021 | 182.55 | 185.74 | 181.83 | 184.82 | 329,300 | +0.43(+0.23%) |
Apr 29, 2021 | 184.43 | 184.60 | 181.34 | 184.39 | 236,620 | +1.16(+0.63%) |
Apr 28, 2021 | 181.48 | 183.56 | 178.39 | 183.23 | 429,834 | +0.23(+0.13%) |
Apr 27, 2021 | 177.47 | 183.28 | 175.52 | 183.00 | 379,821 | +6.91(+3.92%) |
Apr 26, 2021 | 173.01 | 176.20 | 171.40 | 176.09 | 250,938 | +3.40(+1.97%) |
Apr 23, 2021 | 172.58 | 174.23 | 169.50 | 172.69 | 193,100 | +0.91(+0.53%) |
Apr 22, 2021 | 175.77 | 177.45 | 171.05 | 171.78 | 279,121 | -3.74(-2.13%) |
Apr 21, 2021 | 169.50 | 176.42 | 168.34 | 175.52 | 224,720 | +5.57(+3.28%) |
Apr 20, 2021 | 171.77 | 175.47 | 168.06 | 169.95 | 205,148 | -2.00(-1.16%) |
Apr 19, 2021 | 171.17 | 172.23 | 167.43 | 171.95 | 213,413 | -0.54(-0.31%) |
Apr 16, 2021 | 171.40 | 173.14 | 168.51 | 172.49 | 229,400 | +1.57(+0.92%) |
Apr 15, 2021 | 172.28 | 175.54 | 167.85 | 170.92 | 367,644 | +0.44(+0.26%) |
Apr 14, 2021 | 173.35 | 174.00 | 168.10 | 170.48 | 248,818 | -1.97(-1.14%) |
Apr 13, 2021 | 170.80 | 172.79 | 167.54 | 172.45 | 276,651 | +1.97(+1.16%) |
Apr 12, 2021 | 168.00 | 170.69 | 164.72 | 170.48 | 306,343 | +2.20(+1.31%) |
Apr 09, 2021 | 162.22 | 168.38 | 159.50 | 168.28 | 171,300 | +5.32(+3.26%) |
Apr 08, 2021 | 159.69 | 164.43 | 157.30 | 162.96 | 254,004 | +5.63(+3.58%) |
Apr 07, 2021 | 165.51 | 165.51 | 156.07 | 157.33 | 312,637 | -8.18(-4.94%) |
Apr 06, 2021 | 165.39 | 168.82 | 164.56 | 165.51 | 235,361 | +0.14(+0.08%) |
Apr 05, 2021 | 161.79 | 166.75 | 159.39 | 165.37 | 245,549 | +5.98(+3.75%) |
Apr 01, 2021 | 161.08 | 162.75 | 156.73 | 159.39 | 295,200 | +0.58(+0.37%) |
Mar 31, 2021 | 153.53 | 163.41 | 153.12 | 158.81 | 876,830 | +6.58(+4.32%) |
Mar 30, 2021 | 148.62 | 153.72 | 147.45 | 152.23 | 274,366 | +3.62(+2.44%) |
Mar 29, 2021 | 153.10 | 154.94 | 148.03 | 148.61 | 195,558 | -4.86(-3.17%) |
Mar 26, 2021 | 147.10 | 153.72 | 146.54 | 153.47 | 172,500 | +7.00(+4.78%) |
Mar 25, 2021 | 142.21 | 147.23 | 141.51 | 146.47 | 339,125 | +2.06(+1.43%) |
Mar 24, 2021 | 151.17 | 151.18 | 144.24 | 144.41 | 236,631 | -5.77(-3.84%) |
Mar 23, 2021 | 149.23 | 152.00 | 148.28 | 150.18 | 289,845 | +0.61(+0.41%) |
Mar 22, 2021 | 151.98 | 154.00 | 148.43 | 149.57 | 241,988 | -0.32(-0.21%) |
Mar 19, 2021 | 146.58 | 150.87 | 144.31 | 149.89 | 487,500 | +4.73(+3.26%) |
Mar 18, 2021 | 150.94 | 152.14 | 144.48 | 145.16 | 345,344 | -10.40(-6.69%) |
Mar 17, 2021 | 154.90 | 156.23 | 149.66 | 155.56 | 319,144 | -2.10(-1.33%) |
Mar 16, 2021 | 155.25 | 158.63 | 154.77 | 157.66 | 253,950 | +1.91(+1.23%) |
Mar 15, 2021 | 156.37 | 156.37 | 153.63 | 155.75 | 312,524 | -0.03(-0.02%) |
Mar 12, 2021 | 154.13 | 156.59 | 152.63 | 155.78 | 250,800 | -1.10(-0.70%) |
Mar 11, 2021 | 152.82 | 157.36 | 150.07 | 156.88 | 270,240 | +9.16(+6.20%) |
Mar 10, 2021 | 149.42 | 152.04 | 147.32 | 147.72 | 438,986 | +1.21(+0.83%) |
Mar 09, 2021 | 139.96 | 147.68 | 139.95 | 146.51 | 490,687 | +9.87(+7.22%) |
Mar 08, 2021 | 139.57 | 140.84 | 135.36 | 136.64 | 598,811 | -2.72(-1.95%) |
Mar 05, 2021 | 141.95 | 142.56 | 131.01 | 139.36 | 534,700 | -0.71(-0.51%) |
Mar 04, 2021 | 146.20 | 147.72 | 138.26 | 140.07 | 720,049 | -7.30(-4.95%) |
Mar 03, 2021 | 154.26 | 154.53 | 146.68 | 147.37 | 417,137 | -7.63(-4.92%) |
Mar 02, 2021 | 161.28 | 161.28 | 152.31 | 155.00 | 264,202 | -3.53(-2.23%) |
Mar 01, 2021 | 158.30 | 159.95 | 156.38 | 158.53 | 232,525 | +2.65(+1.70%) |
Feb 26, 2021 | 155.00 | 159.50 | 152.52 | 155.88 | 605,200 | +1.53(+0.99%) |
Feb 25, 2021 | 158.23 | 161.32 | 152.65 | 154.35 | 751,534 | -0.59(-0.38%) |
Feb 24, 2021 | 157.58 | 160.92 | 153.96 | 154.94 | 1,547,309 | +9.57(+6.58%) |
Feb 23, 2021 | 137.02 | 146.48 | 133.70 | 145.37 | 1,252,111 | -3.96(-2.65%) |
Feb 22, 2021 | 158.00 | 159.69 | 149.18 | 149.33 | 374,194 | -11.83(-7.34%) |
Feb 19, 2021 | 160.43 | 165.60 | 160.20 | 161.16 | 223,900 | +1.58(+0.99%) |
Feb 18, 2021 | 166.40 | 166.40 | 158.75 | 159.58 | 223,580 | -7.68(-4.59%) |
Feb 17, 2021 | 168.28 | 169.16 | 164.00 | 167.26 | 161,597 | -3.21(-1.88%) |
Feb 16, 2021 | 171.37 | 173.52 | 168.84 | 170.47 | 268,245 | -2.05(-1.19%) |
Feb 12, 2021 | 167.61 | 172.62 | 166.14 | 172.52 | 261,100 | +4.73(+2.82%) |
Feb 11, 2021 | 167.20 | 168.51 | 165.80 | 167.79 | 359,113 | +1.62(+0.97%) |
Feb 10, 2021 | 166.42 | 169.30 | 165.44 | 166.17 | 257,533 | +0.93(+0.56%) |
Feb 09, 2021 | 166.85 | 167.38 | 163.02 | 165.24 | 275,691 | +0.10(+0.06%) |
Feb 08, 2021 | 160.35 | 165.36 | 159.28 | 165.14 | 309,667 | +5.72(+3.59%) |
Feb 05, 2021 | 155.00 | 160.45 | 154.02 | 159.42 | 273,200 | +5.41(+3.51%) |
Feb 04, 2021 | 149.24 | 154.47 | 148.94 | 154.01 | 304,239 | +3.98(+2.65%) |
Feb 03, 2021 | 149.29 | 150.07 | 145.35 | 150.03 | 314,452 | +0.10(+0.07%) |
Feb 02, 2021 | 144.11 | 150.47 | 144.00 | 149.93 | 232,728 | +7.75(+5.45%) |
Feb 01, 2021 | 140.06 | 143.40 | 140.06 | 142.18 | 190,837 | +2.87(+2.06%) |
Jan 29, 2021 | 144.64 | 144.99 | 137.80 | 139.31 | 263,000 | -6.37(-4.37%) |
Jan 28, 2021 | 142.42 | 147.74 | 141.23 | 145.68 | 240,758 | +3.26(+2.29%) |
Jan 27, 2021 | 142.38 | 144.77 | 132.26 | 142.42 | 440,511 | -2.58(-1.78%) |
Jan 26, 2021 | 147.47 | 148.20 | 142.60 | 145.00 | 174,673 | -2.28(-1.55%) |
Jan 25, 2021 | 149.53 | 153.44 | 146.69 | 147.28 | 157,025 | -1.44(-0.97%) |
Jan 22, 2021 | 144.50 | 148.99 | 144.09 | 148.72 | 208,300 | +3.27(+2.25%) |
Jan 21, 2021 | 149.86 | 149.87 | 143.78 | 145.45 | 266,837 | -1.08(-0.74%) |
Jan 20, 2021 | 146.49 | 147.96 | 145.68 | 146.53 | 199,567 | +2.43(+1.69%) |
Jan 19, 2021 | 146.61 | 146.61 | 142.03 | 144.10 | 280,043 | -0.51(-0.35%) |
Jan 15, 2021 | 142.91 | 145.22 | 138.88 | 144.61 | 241,900 | +1.11(+0.77%) |
Jan 14, 2021 | 140.94 | 143.78 | 138.36 | 143.50 | 346,865 | +2.98(+2.12%) |
Jan 13, 2021 | 142.48 | 145.98 | 140.11 | 140.52 | 240,518 | -2.66(-1.86%) |
Jan 12, 2021 | 145.62 | 145.65 | 141.94 | 143.18 | 241,599 | -2.00(-1.38%) |
Jan 11, 2021 | 149.35 | 149.35 | 144.23 | 145.18 | 178,715 | -2.66(-1.80%) |
Jan 08, 2021 | 146.78 | 149.60 | 146.10 | 147.84 | 180,300 | +1.01(+0.69%) |
Jan 07, 2021 | 144.35 | 147.82 | 143.75 | 146.83 | 233,554 | +2.24(+1.55%) |
Jan 06, 2021 | 143.67 | 147.45 | 142.00 | 144.59 | 304,330 | +4.26(+3.04%) |
Jan 05, 2021 | 137.29 | 141.89 | 135.85 | 140.33 | 223,461 | +2.15(+1.56%) |
Jan 04, 2021 | 142.77 | 143.07 | 137.18 | 138.18 | 328,247 | -3.81(-2.68%) |
Dec 31, 2020 | 141.99 | 141.99 | 141.99 | 133,301 | +0.94(+0.67%) | |
Dec 30, 2020 | 141.52 | 142.79 | 139.24 | 141.05 | 133,301 | +0.80(+0.57%) |
Dec 29, 2020 | 142.88 | 144.80 | 136.15 | 140.25 | 209,695 | -1.97(-1.39%) |
Dec 28, 2020 | 145.64 | 146.87 | 140.57 | 142.22 | 175,362 | -1.09(-0.76%) |
Dec 24, 2020 | 142.88 | 143.50 | 141.27 | 143.31 | 66,200 | +0.52(+0.36%) |
Dec 23, 2020 | 145.13 | 147.56 | 141.35 | 142.79 | 241,992 | -1.55(-1.07%) |
Dec 22, 2020 | 142.00 | 145.87 | 141.20 | 144.34 | 311,472 | +3.99(+2.84%) |
Dec 21, 2020 | 136.01 | 140.94 | 135.97 | 140.35 | 296,418 | +2.02(+1.46%) |
Dec 18, 2020 | 138.51 | 142.74 | 137.28 | 138.33 | 589,200 | +1.71(+1.25%) |
Dec 17, 2020 | 134.66 | 138.59 | 133.01 | 136.62 | 287,740 | +4.63(+3.51%) |
Dec 16, 2020 | 132.99 | 136.55 | 131.68 | 131.99 | 308,395 | -0.50(-0.38%) |
Dec 15, 2020 | 132.01 | 134.00 | 131.14 | 132.49 | 331,464 | -0.36(-0.27%) |
Dec 14, 2020 | 134.02 | 134.62 | 132.44 | 132.85 | 293,194 | +0.45(+0.34%) |
Dec 11, 2020 | 131.06 | 133.49 | 129.71 | 132.40 | 220,300 | +0.17(+0.13%) |
Dec 10, 2020 | 132.50 | 133.84 | 128.25 | 132.23 | 270,357 | -1.11(-0.83%) |
Dec 09, 2020 | 141.04 | 142.96 | 133.10 | 133.34 | 269,085 | -7.30(-5.19%) |
Dec 08, 2020 | 134.98 | 141.00 | 134.10 | 140.64 | 332,746 | +5.80(+4.30%) |
Dec 07, 2020 | 135.50 | 135.50 | 133.54 | 134.84 | 163,398 | -0.14(-0.10%) |
Dec 04, 2020 | 133.10 | 136.14 | 131.87 | 134.98 | 214,100 | +2.01(+1.51%) |
Dec 03, 2020 | 134.22 | 136.12 | 132.89 | 132.97 | 199,179 | -1.03(-0.77%) |
Dec 02, 2020 | 134.58 | 136.45 | 133.01 | 134.00 | 199,549 | -1.24(-0.92%) |
Dec 01, 2020 | 138.74 | 138.74 | 132.62 | 135.24 | 156,646 | -1.64(-1.20%) |
Nov 30, 2020 | 134.76 | 137.72 | 131.82 | 136.88 | 340,145 | +3.15(+2.36%) |
Nov 27, 2020 | 132.00 | 133.78 | 131.43 | 133.73 | 86,000 | +2.61(+1.99%) |
Nov 25, 2020 | 131.95 | 132.60 | 129.44 | 131.12 | 178,300 | +0.02(+0.02%) |
Nov 24, 2020 | 139.17 | 139.46 | 130.60 | 131.10 | 273,039 | -6.20(-4.52%) |
Nov 23, 2020 | 136.01 | 138.61 | 134.57 | 137.30 | 153,064 | +1.55(+1.14%) |
Nov 20, 2020 | 133.58 | 136.07 | 131.65 | 135.75 | 195,800 | +0.74(+0.55%) |
Nov 19, 2020 | 135.20 | 139.17 | 134.44 | 135.01 | 290,396 | -0.36(-0.27%) |
Nov 18, 2020 | 136.55 | 139.18 | 134.86 | 135.37 | 241,262 | -1.18(-0.86%) |
Nov 17, 2020 | 131.46 | 137.85 | 129.40 | 136.55 | 277,080 | +5.21(+3.97%) |
Nov 16, 2020 | 129.96 | 132.90 | 129.31 | 131.34 | 249,403 | +2.24(+1.74%) |
Nov 13, 2020 | 130.22 | 131.56 | 127.22 | 129.10 | 254,200 | +0.75(+0.58%) |
Nov 12, 2020 | 128.56 | 131.96 | 126.69 | 128.35 | 244,381 | +0.28(+0.22%) |
Nov 11, 2020 | 123.23 | 128.58 | 120.51 | 128.07 | 250,593 | +6.95(+5.74%) |
Nov 10, 2020 | 126.10 | 126.38 | 116.93 | 121.12 | 446,498 | -3.62(-2.90%) |
Nov 09, 2020 | 138.75 | 139.37 | 124.69 | 124.74 | 335,947 | -10.52(-7.78%) |
Nov 06, 2020 | 136.29 | 139.71 | 133.00 | 135.26 | 323,900 | -1.36(-1.00%) |
Nov 05, 2020 | 135.00 | 137.00 | 133.47 | 136.62 | 269,403 | +3.02(+2.26%) |
Nov 04, 2020 | 126.99 | 135.04 | 126.25 | 133.60 | 264,344 | +8.17(+6.51%) |
Nov 03, 2020 | 114.84 | 126.79 | 114.84 | 125.43 | 515,855 | +6.92(+5.84%) |
Nov 02, 2020 | 115.70 | 119.24 | 114.88 | 118.51 | 278,791 | +4.01(+3.50%) |
Oct 30, 2020 | 117.58 | 118.49 | 113.44 | 114.50 | 288,300 | -3.79(-3.20%) |
Oct 29, 2020 | 117.03 | 120.07 | 115.39 | 118.29 | 196,326 | +1.53(+1.31%) |
Oct 28, 2020 | 114.33 | 118.36 | 114.33 | 116.76 | 216,549 | -0.75(-0.64%) |
Oct 27, 2020 | 116.41 | 119.29 | 115.95 | 117.51 | 168,730 | +2.41(+2.09%) |
Oct 26, 2020 | 116.22 | 117.58 | 113.41 | 115.10 | 231,927 | -2.70(-2.29%) |
Oct 23, 2020 | 114.74 | 118.91 | 114.26 | 117.80 | 167,700 | +3.08(+2.68%) |
Oct 22, 2020 | 116.00 | 117.19 | 113.78 | 114.72 | 174,546 | -1.11(-0.96%) |
Oct 21, 2020 | 120.09 | 121.59 | 115.65 | 115.83 | 228,353 | -3.71(-3.10%) |
Oct 20, 2020 | 125.15 | 126.40 | 119.19 | 119.54 | 338,265 | -4.54(-3.66%) |
Oct 19, 2020 | 125.39 | 126.60 | 123.92 | 124.08 | 144,661 | -0.33(-0.27%) |
Oct 16, 2020 | 126.14 | 126.40 | 123.71 | 124.41 | 122,500 | -0.71(-0.57%) |
Oct 15, 2020 | 121.96 | 125.44 | 120.87 | 125.12 | 149,480 | +1.73(+1.40%) |
Oct 14, 2020 | 124.69 | 125.96 | 123.27 | 123.39 | 342,039 | -1.03(-0.83%) |
Oct 13, 2020 | 122.63 | 124.98 | 122.61 | 124.42 | 187,270 | +1.16(+0.94%) |
Oct 12, 2020 | 122.94 | 124.00 | 121.84 | 123.26 | 235,202 | +1.55(+1.27%) |
Oct 09, 2020 | 120.22 | 121.97 | 120.13 | 121.71 | 239,100 | +1.68(+1.40%) |
Oct 08, 2020 | 122.90 | 122.98 | 119.27 | 120.03 | 244,252 | -1.05(-0.87%) |
Oct 07, 2020 | 118.45 | 123.19 | 117.72 | 121.08 | 392,349 | +4.50(+3.86%) |
Oct 06, 2020 | 116.70 | 118.62 | 115.61 | 116.58 | 294,589 | +0.35(+0.30%) |
Oct 05, 2020 | 114.44 | 117.25 | 114.36 | 116.23 | 304,477 | +3.40(+3.01%) |
Oct 02, 2020 | 110.64 | 113.94 | 110.00 | 112.83 | 241,200 | -0.50(-0.44%) |