Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.23 | 163.19 | 161.10 | 162.30 | 135,833 | +0.08(+0.05%) |
Oct 28, 2021 | 159.42 | 162.36 | 159.14 | 162.22 | 131,867 | +3.02(+1.90%) |
Oct 27, 2021 | 161.41 | 162.99 | 159.09 | 159.20 | 93,228 | -3.20(-1.97%) |
Oct 26, 2021 | 164.21 | 162.33 | 162.41 | 60,895 | -1.40(-0.85%) | |
Oct 25, 2021 | 164.54 | 164.83 | 163.03 | 163.80 | 53,557 | -0.26(-0.16%) |
Oct 22, 2021 | 163.17 | 165.05 | 162.66 | 164.06 | 93,332 | +1.13(+0.69%) |
Oct 21, 2021 | 161.71 | 163.50 | 161.07 | 162.94 | 70,309 | +0.87(+0.54%) |
Oct 20, 2021 | 160.32 | 162.39 | 159.98 | 162.07 | 45,657 | +1.40(+0.87%) |
Oct 19, 2021 | 162.80 | 163.17 | 160.08 | 160.67 | 67,125 | -1.06(-0.66%) |
Oct 18, 2021 | 159.76 | 161.90 | 159.76 | 161.73 | 84,103 | +0.93(+0.58%) |
Oct 15, 2021 | 162.64 | 163.23 | 160.79 | 160.80 | 111,025 | +0.14(+0.09%) |
Oct 14, 2021 | 158.11 | 160.85 | 157.98 | 160.66 | 108,604 | +4.83(+3.10%) |
Oct 13, 2021 | 156.14 | 157.29 | 153.82 | 155.83 | 92,730 | -0.77(-0.49%) |
Oct 12, 2021 | 153.22 | 156.78 | 153.22 | 156.60 | 93,946 | +3.56(+2.33%) |
Oct 11, 2021 | 153.04 | 154.21 | 152.31 | 153.04 | 81,773 | +0.73(+0.48%) |
Oct 08, 2021 | 152.98 | 155.21 | 152.31 | 152.31 | 62,142 | -1.18(-0.77%) |
Oct 07, 2021 | 151.94 | 154.29 | 151.54 | 153.48 | 83,659 | +2.94(+1.95%) |
Oct 06, 2021 | 146.96 | 150.64 | 146.50 | 150.54 | 100,133 | +2.10(+1.42%) |
Oct 05, 2021 | 147.54 | 148.57 | 145.80 | 148.44 | 256,401 | +2.24(+1.53%) |
Oct 04, 2021 | 149.43 | 151.28 | 145.88 | 146.20 | 169,970 | -4.04(-2.69%) |
Oct 01, 2021 | 148.51 | 151.46 | 148.32 | 150.24 | 114,923 | +2.03(+1.37%) |
Sep 30, 2021 | 151.92 | 151.92 | 148.26 | 148.21 | 126,198 | -1.85(-1.23%) |
Sep 29, 2021 | 148.61 | 151.21 | 148.19 | 150.06 | 119,310 | +1.68(+1.13%) |
Sep 28, 2021 | 150.33 | 151.41 | 148.16 | 148.38 | 152,019 | -1.58(-1.05%) |
Sep 27, 2021 | 148.41 | 151.42 | 147.69 | 149.96 | 151,174 | +2.96(+2.01%) |
Sep 24, 2021 | 145.07 | 147.39 | 144.72 | 147.00 | 119,168 | +1.96(+1.35%) |
Sep 23, 2021 | 143.53 | 146.15 | 143.53 | 145.04 | 123,429 | +3.14(+2.22%) |
Sep 22, 2021 | 140.08 | 142.77 | 139.63 | 141.90 | 131,732 | +2.70(+1.94%) |
Sep 21, 2021 | 139.62 | 140.36 | 137.26 | 139.19 | 184,688 | +1.45(+1.05%) |
Sep 20, 2021 | 141.30 | 142.28 | 135.10 | 137.75 | 156,477 | -6.23(-4.33%) |
Sep 17, 2021 | 143.73 | 145.90 | 143.06 | 143.98 | 443,635 | +0.69(+0.48%) |
Sep 16, 2021 | 144.70 | 144.70 | 143.13 | 143.28 | 93,025 | -0.69(-0.48%) |
Sep 15, 2021 | 141.86 | 144.62 | 141.86 | 143.97 | 112,797 | +1.48(+1.04%) |
Sep 14, 2021 | 144.49 | 144.68 | 141.91 | 142.49 | 95,879 | -1.55(-1.08%) |
Sep 13, 2021 | 143.25 | 144.63 | 142.15 | 144.05 | 102,943 | +2.32(+1.64%) |
Sep 10, 2021 | 144.00 | 144.00 | 141.21 | 141.72 | 83,034 | -0.97(-0.68%) |
Sep 09, 2021 | 141.62 | 144.09 | 141.37 | 142.69 | 102,381 | +0.36(+0.25%) |
Sep 08, 2021 | 142.30 | 143.74 | 141.61 | 142.33 | 75,504 | -0.86(-0.60%) |
Sep 07, 2021 | 145.86 | 146.18 | 142.99 | 143.19 | 77,137 | -3.41(-2.32%) |
Sep 03, 2021 | 146.56 | 147.38 | 144.80 | 146.59 | 62,740 | -0.78(-0.53%) |
Sep 02, 2021 | 147.39 | 147.39 | 145.96 | 147.38 | 70,874 | +0.74(+0.51%) |
Sep 01, 2021 | 147.96 | 147.96 | 145.67 | 146.63 | 75,403 | -0.91(-0.61%) |
Aug 31, 2021 | 146.82 | 148.62 | 146.74 | 147.54 | 94,375 | +0.12(+0.08%) |
Aug 30, 2021 | 147.54 | 148.00 | 146.54 | 147.41 | 55,418 | -0.56(-0.38%) |
Aug 27, 2021 | 144.38 | 148.41 | 144.38 | 147.97 | 179,153 | +3.35(+2.31%) |
Aug 26, 2021 | 146.63 | 146.84 | 144.37 | 144.63 | 79,782 | -2.07(-1.41%) |
Aug 25, 2021 | 147.12 | 148.28 | 146.70 | 146.70 | 77,921 | -0.75(-0.51%) |
Aug 24, 2021 | 145.77 | 148.07 | 145.07 | 147.45 | 82,478 | +1.51(+1.04%) |
Aug 23, 2021 | 144.95 | 146.58 | 144.43 | 145.94 | 98,990 | +2.19(+1.52%) |
Aug 20, 2021 | 141.69 | 143.84 | 141.12 | 143.75 | 72,525 | +2.00(+1.41%) |
Aug 19, 2021 | 142.92 | 143.94 | 140.08 | 141.75 | 97,899 | -2.66(-1.84%) |
Aug 18, 2021 | 145.63 | 146.34 | 144.32 | 144.41 | 86,795 | -1.38(-0.94%) |
Aug 17, 2021 | 143.56 | 146.10 | 143.56 | 145.79 | 142,818 | +0.58(+0.40%) |
Aug 16, 2021 | 143.30 | 145.55 | 142.87 | 145.21 | 155,491 | +0.37(+0.25%) |
Aug 13, 2021 | 145.49 | 145.53 | 143.79 | 144.85 | 72,170 | +0.16(+0.11%) |
Aug 12, 2021 | 146.82 | 146.82 | 144.45 | 144.68 | 59,768 | -1.59(-1.08%) |
Aug 11, 2021 | 145.19 | 146.37 | 145.00 | 146.27 | 77,026 | +1.00(+0.69%) |
Aug 10, 2021 | 144.64 | 145.71 | 144.11 | 145.27 | 55,817 | +0.83(+0.57%) |
Aug 09, 2021 | 142.90 | 144.58 | 140.85 | 144.44 | 96,446 | +1.60(+1.12%) |
Aug 06, 2021 | 144.29 | 146.17 | 140.20 | 142.85 | 135,789 | +0.90(+0.64%) |
Aug 05, 2021 | 140.81 | 142.17 | 140.19 | 141.94 | 102,885 | +2.67(+1.92%) |
Aug 04, 2021 | 139.00 | 140.70 | 138.45 | 139.27 | 67,194 | -1.47(-1.05%) |
Aug 03, 2021 | 141.10 | 141.73 | 138.87 | 140.74 | 69,869 | -0.11(-0.08%) |
Aug 02, 2021 | 141.64 | 144.25 | 140.82 | 140.85 | 82,351 | +0.23(+0.16%) |
Jul 30, 2021 | 140.70 | 143.29 | 140.23 | 140.62 | 105,885 | -1.35(-0.95%) |
Jul 29, 2021 | 142.20 | 142.72 | 141.40 | 141.96 | 94,081 | +1.48(+1.05%) |
Jul 28, 2021 | 139.93 | 141.60 | 139.09 | 140.48 | 63,161 | +0.16(+0.12%) |
Jul 27, 2021 | 140.71 | 141.48 | 139.60 | 140.32 | 79,077 | -0.27(-0.19%) |
Jul 26, 2021 | 138.12 | 140.60 | 138.12 | 140.59 | 82,584 | +0.97(+0.70%) |
Jul 23, 2021 | 140.57 | 141.14 | 138.84 | 139.62 | 55,210 | +0.41(+0.30%) |
Jul 22, 2021 | 140.10 | 141.47 | 138.52 | 139.20 | 80,220 | -1.87(-1.32%) |
Jul 21, 2021 | 141.21 | 143.44 | 140.93 | 141.07 | 96,205 | +1.59(+1.14%) |
Jul 20, 2021 | 136.84 | 141.62 | 136.84 | 139.48 | 196,788 | +3.10(+2.27%) |
Jul 19, 2021 | 136.74 | 137.74 | 135.26 | 136.38 | 155,110 | -3.43(-2.46%) |
Jul 16, 2021 | 141.59 | 141.70 | 139.63 | 139.82 | 107,117 | -0.61(-0.44%) |
Jul 15, 2021 | 138.55 | 140.99 | 138.55 | 140.43 | 99,218 | -0.03(-0.02%) |
Jul 14, 2021 | 140.66 | 142.38 | 139.41 | 140.46 | 90,740 | -0.20(-0.14%) |
Jul 13, 2021 | 141.41 | 142.83 | 140.35 | 140.66 | 75,939 | -1.59(-1.12%) |
Jul 12, 2021 | 140.32 | 142.32 | 140.04 | 142.25 | 96,737 | +0.50(+0.35%) |
Jul 09, 2021 | 140.10 | 142.06 | 138.59 | 141.75 | 119,240 | +4.25(+3.09%) |
Jul 08, 2021 | 138.45 | 140.14 | 136.67 | 137.50 | 117,252 | -3.91(-2.77%) |
Jul 07, 2021 | 140.21 | 142.09 | 139.74 | 141.41 | 102,936 | +0.05(+0.03%) |
Jul 06, 2021 | 144.77 | 144.77 | 140.97 | 141.37 | 213,615 | -3.80(-2.62%) |
Jul 02, 2021 | 146.49 | 146.49 | 144.53 | 145.16 | 139,092 | -1.33(-0.91%) |
Jul 01, 2021 | 148.02 | 148.07 | 145.81 | 146.49 | 246,324 | -0.78(-0.53%) |
Jun 30, 2021 | 146.38 | 147.45 | 145.94 | 147.27 | 108,591 | +0.04(+0.03%) |
Jun 29, 2021 | 147.35 | 149.44 | 146.65 | 147.23 | 139,764 | +0.82(+0.56%) |
Jun 28, 2021 | 148.62 | 148.63 | 145.62 | 146.41 | 167,247 | -3.01(-2.01%) |
Jun 25, 2021 | 144.62 | 149.68 | 144.38 | 149.42 | 899,273 | +5.47(+3.80%) |
Jun 24, 2021 | 143.81 | 144.28 | 142.64 | 143.95 | 127,826 | +0.80(+0.56%) |
Jun 23, 2021 | 143.14 | 144.64 | 142.94 | 143.15 | 132,905 | -0.38(-0.27%) |
Jun 22, 2021 | 143.29 | 144.24 | 142.09 | 143.54 | 142,291 | -0.04(-0.03%) |
Jun 21, 2021 | 140.97 | 143.69 | 140.43 | 143.58 | 166,709 | +4.54(+3.26%) |
Jun 18, 2021 | 139.84 | 139.84 | 138.45 | 139.04 | 439,302 | -3.99(-2.79%) |
Jun 17, 2021 | 149.18 | 149.18 | 142.58 | 143.03 | 168,814 | -5.58(-3.75%) |
Jun 16, 2021 | 152.35 | 152.41 | 148.20 | 148.61 | 169,183 | -4.66(-3.04%) |
Jun 15, 2021 | 152.61 | 154.67 | 150.06 | 153.26 | 171,497 | +1.40(+0.92%) |
Jun 14, 2021 | 155.76 | 156.10 | 151.15 | 151.86 | 182,432 | -3.87(-2.48%) |
Jun 11, 2021 | 154.69 | 155.91 | 154.41 | 155.72 | 108,479 | +1.37(+0.88%) |
Jun 10, 2021 | 157.66 | 157.66 | 154.36 | 154.36 | 135,236 | -2.44(-1.56%) |
Jun 09, 2021 | 157.99 | 158.49 | 156.80 | 156.80 | 188,358 | -1.71(-1.08%) |
Jun 08, 2021 | 157.69 | 158.90 | 155.91 | 158.51 | 134,766 | +0.31(+0.19%) |
Jun 07, 2021 | 158.54 | 158.54 | 157.42 | 158.20 | 150,911 | +0.15(+0.09%) |
Jun 04, 2021 | 156.95 | 158.21 | 156.36 | 158.06 | 68,674 | +1.23(+0.78%) |
Jun 03, 2021 | 156.34 | 157.91 | 154.36 | 156.83 | 82,623 | -0.01(-0.01%) |
Jun 02, 2021 | 157.51 | 157.71 | 156.25 | 156.84 | 147,283 | +0.09(+0.05%) |
Jun 01, 2021 | 156.75 | 158.56 | 156.44 | 156.75 | 120,248 | +0.76(+0.49%) |
May 28, 2021 | 153.67 | 156.00 | 152.52 | 155.99 | 120,657 | +2.24(+1.46%) |
May 27, 2021 | 153.69 | 154.17 | 153.16 | 153.75 | 84,441 | +1.54(+1.01%) |
May 26, 2021 | 151.61 | 152.90 | 151.00 | 152.21 | 105,269 | +0.90(+0.60%) |
May 25, 2021 | 152.91 | 153.63 | 150.99 | 151.31 | 114,217 | -1.91(-1.25%) |
May 24, 2021 | 154.60 | 154.60 | 152.78 | 153.22 | 58,263 | -0.96(-0.62%) |
May 21, 2021 | 154.54 | 155.79 | 154.01 | 154.18 | 117,001 | +1.10(+0.72%) |
May 20, 2021 | 152.79 | 153.62 | 151.78 | 153.09 | 86,876 | +1.30(+0.86%) |
May 19, 2021 | 149.95 | 152.07 | 148.98 | 151.79 | 75,564 | -0.91(-0.60%) |
May 18, 2021 | 153.89 | 154.46 | 152.43 | 152.70 | 101,893 | -1.06(-0.69%) |
May 17, 2021 | 153.75 | 154.01 | 152.10 | 153.75 | 74,157 | -1.14(-0.74%) |
May 14, 2021 | 153.48 | 155.27 | 152.80 | 154.90 | 100,437 | +2.41(+1.58%) |
May 13, 2021 | 147.26 | 153.31 | 147.26 | 152.49 | 140,600 | +4.78(+3.24%) |
May 12, 2021 | 149.95 | 150.71 | 147.60 | 147.71 | 97,153 | -3.27(-2.17%) |
May 11, 2021 | 153.38 | 153.50 | 150.68 | 150.97 | 141,618 | -4.20(-2.71%) |
May 10, 2021 | 156.96 | 157.71 | 155.16 | 155.17 | 169,111 | -1.93(-1.23%) |
May 07, 2021 | 154.79 | 157.17 | 154.79 | 157.10 | 123,975 | +1.73(+1.11%) |
May 06, 2021 | 155.33 | 157.86 | 153.25 | 155.38 | 183,758 | -3.05(-1.92%) |
May 05, 2021 | 156.10 | 158.54 | 153.32 | 158.42 | 143,479 | +3.58(+2.31%) |
May 04, 2021 | 154.34 | 155.98 | 153.29 | 154.85 | 78,812 | -0.26(-0.17%) |
May 03, 2021 | 155.38 | 156.52 | 153.68 | 155.11 | 113,187 | +1.92(+1.25%) |
Apr 30, 2021 | 155.60 | 156.09 | 153.06 | 153.19 | 121,400 | -3.16(-2.02%) |
Apr 29, 2021 | 155.32 | 156.58 | 154.66 | 156.34 | 64,224 | +2.25(+1.46%) |
Apr 28, 2021 | 154.99 | 155.62 | 153.88 | 154.09 | 115,037 | -0.84(-0.54%) |
Apr 27, 2021 | 154.53 | 155.33 | 153.73 | 154.93 | 146,549 | +0.46(+0.30%) |
Apr 26, 2021 | 154.69 | 156.56 | 154.15 | 154.47 | 163,909 | +0.93(+0.61%) |
Apr 23, 2021 | 151.45 | 154.15 | 151.30 | 153.54 | 88,234 | +2.34(+1.55%) |
Apr 22, 2021 | 153.57 | 154.12 | 150.25 | 151.21 | 132,275 | -3.23(-2.09%) |
Apr 21, 2021 | 151.53 | 154.72 | 150.64 | 154.44 | 130,547 | +3.09(+2.04%) |
Apr 20, 2021 | 153.99 | 153.99 | 149.95 | 151.35 | 245,685 | -2.83(-1.83%) |
Apr 19, 2021 | 154.90 | 156.95 | 153.44 | 154.18 | 169,048 | -0.38(-0.25%) |
Apr 16, 2021 | 151.84 | 154.68 | 151.61 | 154.56 | 151,854 | +3.78(+2.50%) |
Apr 15, 2021 | 150.16 | 151.65 | 150.02 | 150.78 | 73,323 | +1.14(+0.76%) |
Apr 14, 2021 | 147.58 | 150.02 | 147.58 | 149.64 | 92,457 | +1.84(+1.25%) |
Apr 13, 2021 | 147.77 | 148.60 | 146.55 | 147.80 | 59,006 | -0.70(-0.47%) |
Apr 12, 2021 | 147.09 | 148.83 | 147.00 | 148.50 | 81,699 | +1.95(+1.33%) |
Apr 09, 2021 | 145.37 | 146.83 | 143.88 | 146.55 | 93,553 | +2.32(+1.61%) |
Apr 08, 2021 | 145.26 | 145.26 | 143.09 | 144.23 | 133,496 | -0.75(-0.52%) |
Apr 07, 2021 | 146.54 | 147.64 | 144.62 | 144.98 | 89,939 | -2.40(-1.63%) |
Apr 06, 2021 | 147.13 | 148.83 | 146.45 | 147.38 | 105,219 | +0.43(+0.29%) |
Apr 05, 2021 | 146.02 | 147.77 | 145.74 | 146.95 | 147,524 | +1.92(+1.32%) |
Apr 01, 2021 | 141.95 | 145.18 | 141.73 | 145.03 | 157,799 | +3.30(+2.33%) |
Mar 31, 2021 | 141.90 | 143.18 | 141.12 | 141.73 | 230,701 | -1.49(-1.04%) |
Mar 30, 2021 | 141.19 | 143.59 | 140.36 | 143.22 | 144,766 | +2.87(+2.04%) |
Mar 29, 2021 | 139.29 | 142.22 | 137.94 | 140.35 | 131,080 | -0.65(-0.46%) |
Mar 26, 2021 | 141.11 | 141.15 | 138.73 | 141.00 | 101,584 | +1.48(+1.06%) |
Mar 25, 2021 | 135.81 | 140.16 | 134.35 | 139.53 | 117,524 | +2.75(+2.01%) |
Mar 24, 2021 | 139.43 | 140.83 | 136.77 | 136.77 | 114,225 | -0.87(-0.63%) |
Mar 23, 2021 | 140.17 | 141.80 | 137.13 | 137.65 | 237,105 | -3.39(-2.40%) |
Mar 22, 2021 | 142.63 | 143.77 | 140.87 | 141.03 | 222,853 | -2.73(-1.90%) |
Mar 19, 2021 | 146.23 | 147.11 | 143.13 | 143.76 | 605,750 | -2.67(-1.82%) |
Mar 18, 2021 | 150.70 | 151.21 | 146.27 | 146.43 | 238,849 | -4.15(-2.76%) |
Mar 17, 2021 | 148.63 | 150.89 | 147.16 | 150.58 | 141,618 | +2.11(+1.42%) |
Mar 16, 2021 | 148.62 | 150.12 | 148.09 | 148.47 | 139,218 | -1.38(-0.92%) |
Mar 15, 2021 | 146.89 | 150.03 | 146.78 | 149.85 | 132,082 | +2.97(+2.02%) |
Mar 12, 2021 | 146.53 | 147.88 | 145.78 | 146.88 | 87,087 | +1.75(+1.20%) |
Mar 11, 2021 | 145.03 | 146.39 | 144.24 | 145.13 | 104,857 | -0.30(-0.20%) |
Mar 10, 2021 | 142.15 | 145.43 | 141.14 | 145.43 | 146,114 | +4.56(+3.24%) |
Mar 09, 2021 | 141.06 | 143.62 | 140.39 | 140.87 | 130,732 | -0.24(-0.17%) |
Mar 08, 2021 | 141.35 | 144.00 | 140.91 | 141.11 | 90,694 | +1.21(+0.86%) |
Mar 05, 2021 | 137.22 | 140.24 | 135.09 | 139.90 | 186,376 | +4.51(+3.33%) |
Mar 04, 2021 | 138.42 | 139.03 | 134.02 | 135.39 | 196,605 | -3.79(-2.72%) |
Mar 03, 2021 | 139.33 | 142.34 | 139.06 | 139.18 | 114,530 | -0.02(-0.01%) |
Mar 02, 2021 | 140.19 | 140.41 | 138.49 | 139.20 | 161,978 | -1.42(-1.01%) |
Mar 01, 2021 | 138.01 | 140.96 | 138.01 | 140.62 | 123,163 | +5.21(+3.84%) |
Feb 26, 2021 | 136.92 | 137.75 | 134.65 | 135.41 | 142,885 | -2.26(-1.64%) |
Feb 25, 2021 | 140.84 | 141.20 | 137.66 | 137.68 | 147,184 | -2.25(-1.61%) |
Feb 24, 2021 | 137.74 | 140.77 | 137.47 | 139.93 | 119,980 | +2.78(+2.03%) |
Feb 23, 2021 | 138.64 | 138.64 | 136.10 | 137.15 | 128,488 | -1.56(-1.13%) |
Feb 22, 2021 | 137.48 | 140.54 | 137.48 | 138.71 | 98,261 | +0.16(+0.12%) |
Feb 19, 2021 | 138.58 | 139.17 | 137.57 | 138.55 | 146,744 | +0.93(+0.68%) |
Feb 18, 2021 | 135.32 | 138.32 | 134.23 | 137.62 | 221,665 | +1.64(+1.21%) |
Feb 17, 2021 | 135.53 | 137.25 | 135.53 | 135.97 | 127,062 | -0.82(-0.60%) |
Feb 16, 2021 | 136.24 | 137.35 | 135.05 | 136.80 | 299,039 | +1.31(+0.97%) |
Feb 12, 2021 | 136.20 | 136.86 | 134.10 | 135.49 | 100,347 | -0.66(-0.48%) |
Feb 11, 2021 | 138.88 | 140.79 | 135.29 | 136.15 | 187,187 | -2.15(-1.56%) |
Feb 10, 2021 | 139.34 | 140.90 | 136.78 | 138.30 | 268,887 | -4.07(-2.86%) |
Feb 09, 2021 | 142.91 | 143.48 | 141.61 | 142.37 | 125,993 | -0.87(-0.61%) |
Feb 08, 2021 | 141.33 | 143.31 | 140.69 | 143.24 | 151,364 | +2.65(+1.88%) |
Feb 05, 2021 | 140.88 | 141.13 | 139.25 | 140.59 | 131,424 | +0.44(+0.31%) |
Feb 04, 2021 | 137.63 | 140.28 | 137.63 | 140.15 | 126,965 | +3.45(+2.52%) |
Feb 03, 2021 | 135.64 | 136.94 | 135.14 | 136.70 | 128,791 | +0.39(+0.29%) |
Feb 02, 2021 | 137.91 | 138.05 | 134.88 | 136.31 | 160,052 | -0.14(-0.10%) |
Feb 01, 2021 | 134.41 | 137.38 | 133.15 | 136.45 | 227,124 | +3.32(+2.49%) |
Jan 29, 2021 | 135.71 | 136.35 | 130.54 | 133.14 | 321,341 | -2.09(-1.55%) |
Jan 28, 2021 | 130.45 | 135.43 | 129.41 | 135.23 | 362,524 | +6.21(+4.81%) |
Jan 27, 2021 | 126.24 | 129.02 | 124.91 | 129.02 | 449,276 | +0.10(+0.08%) |
Jan 26, 2021 | 128.57 | 130.45 | 127.95 | 128.91 | 128,270 | +1.44(+1.13%) |
Jan 25, 2021 | 129.02 | 129.29 | 126.18 | 127.47 | 157,463 | -2.49(-1.91%) |
Jan 22, 2021 | 130.18 | 131.66 | 129.02 | 129.95 | 99,928 | -1.65(-1.26%) |
Jan 21, 2021 | 134.07 | 134.13 | 131.46 | 131.61 | 93,873 | -2.44(-1.82%) |
Jan 20, 2021 | 133.51 | 135.08 | 133.22 | 134.04 | 225,900 | +1.53(+1.15%) |
Jan 19, 2021 | 132.40 | 134.66 | 132.13 | 132.51 | 165,643 | +0.58(+0.44%) |
Jan 15, 2021 | 128.85 | 132.52 | 128.24 | 131.93 | 172,860 | +1.75(+1.34%) |
Jan 14, 2021 | 130.87 | 131.88 | 129.88 | 130.18 | 112,553 | +0.33(+0.26%) |
Jan 13, 2021 | 130.61 | 131.23 | 127.38 | 129.85 | 177,447 | -1.35(-1.03%) |
Jan 12, 2021 | 129.56 | 133.31 | 129.56 | 131.20 | 139,975 | +2.03(+1.57%) |
Jan 11, 2021 | 129.04 | 130.56 | 128.56 | 129.17 | 126,569 | -1.10(-0.84%) |
Jan 08, 2021 | 131.22 | 131.61 | 127.98 | 130.27 | 102,753 | -0.60(-0.46%) |
Jan 07, 2021 | 131.66 | 133.28 | 130.49 | 130.87 | 129,754 | -0.15(-0.12%) |
Jan 06, 2021 | 127.75 | 132.56 | 127.00 | 131.02 | 230,789 | +5.40(+4.30%) |
Jan 05, 2021 | 123.53 | 126.71 | 123.53 | 125.62 | 115,695 | +1.50(+1.21%) |
Jan 04, 2021 | 128.94 | 128.94 | 123.13 | 124.12 | 179,987 | -3.87(-3.02%) |
Dec 31, 2020 | 127.99 | 127.99 | 127.99 | 78,141 | +0.04(+0.03%) | |
Dec 30, 2020 | 128.23 | 129.64 | 127.74 | 127.96 | 78,141 | +0.02(+0.01%) |
Dec 29, 2020 | 128.62 | 128.62 | 126.64 | 127.94 | 75,493 | -0.10(-0.07%) |
Dec 28, 2020 | 129.96 | 130.50 | 127.83 | 128.03 | 89,316 | -0.75(-0.58%) |
Dec 24, 2020 | 129.08 | 129.08 | 127.36 | 128.78 | 34,739 | +0.08(+0.06%) |
Dec 23, 2020 | 127.94 | 129.88 | 127.91 | 128.70 | 96,239 | +1.58(+1.24%) |
Dec 22, 2020 | 127.04 | 128.59 | 126.84 | 127.12 | 85,295 | -0.60(-0.47%) |
Dec 21, 2020 | 128.93 | 129.39 | 124.46 | 127.73 | 138,463 | -2.04(-1.58%) |
Dec 18, 2020 | 132.55 | 133.43 | 129.26 | 129.77 | 383,391 | -2.02(-1.53%) |
Dec 17, 2020 | 129.80 | 131.98 | 128.72 | 131.79 | 150,488 | +2.72(+2.11%) |
Dec 16, 2020 | 132.26 | 132.26 | 128.37 | 129.06 | 123,114 | -1.98(-1.51%) |
Dec 15, 2020 | 129.59 | 131.13 | 128.14 | 131.04 | 174,089 | +3.14(+2.45%) |
Dec 14, 2020 | 130.95 | 131.69 | 127.54 | 127.91 | 158,843 | -0.55(-0.43%) |
Dec 11, 2020 | 131.72 | 133.79 | 127.86 | 128.46 | 283,148 | -4.95(-3.71%) |
Dec 10, 2020 | 131.66 | 133.73 | 131.39 | 133.41 | 140,987 | +0.56(+0.42%) |
Dec 09, 2020 | 133.56 | 134.23 | 132.29 | 132.85 | 163,496 | +0.00(+0.00%) |
Dec 08, 2020 | 131.82 | 133.71 | 131.57 | 132.85 | 134,746 | -0.18(-0.14%) |
Dec 07, 2020 | 132.99 | 134.89 | 131.98 | 133.03 | 167,495 | -0.85(-0.63%) |
Dec 04, 2020 | 130.46 | 133.96 | 130.46 | 133.88 | 144,922 | +4.79(+3.71%) |
Dec 03, 2020 | 127.73 | 130.57 | 127.73 | 129.09 | 120,121 | +1.24(+0.97%) |
Dec 02, 2020 | 127.53 | 128.46 | 126.64 | 127.85 | 120,983 | +0.35(+0.28%) |
Dec 01, 2020 | 126.77 | 127.71 | 125.95 | 127.50 | 104,859 | +3.00(+2.41%) |
Nov 30, 2020 | 127.11 | 127.55 | 124.35 | 124.50 | 179,780 | -4.05(-3.15%) |
Nov 27, 2020 | 128.94 | 129.44 | 127.59 | 128.55 | 53,155 | -0.22(-0.17%) |
Nov 25, 2020 | 128.84 | 129.45 | 126.85 | 128.77 | 97,417 | -0.93(-0.71%) |
Nov 24, 2020 | 129.00 | 129.93 | 127.51 | 129.70 | 145,937 | +2.77(+2.18%) |
Nov 23, 2020 | 124.72 | 127.21 | 123.79 | 126.92 | 123,796 | +3.45(+2.79%) |
Nov 20, 2020 | 123.76 | 124.00 | 122.58 | 123.47 | 127,239 | -0.73(-0.58%) |
Nov 19, 2020 | 123.67 | 124.61 | 122.52 | 124.20 | 107,248 | +0.53(+0.43%) |
Nov 18, 2020 | 124.02 | 125.62 | 123.67 | 123.67 | 130,130 | +0.06(+0.05%) |
Nov 17, 2020 | 122.22 | 124.48 | 121.66 | 123.61 | 140,470 | -0.61(-0.49%) |
Nov 16, 2020 | 123.86 | 124.43 | 122.39 | 124.22 | 107,754 | +3.09(+2.55%) |
Nov 13, 2020 | 118.36 | 122.61 | 117.70 | 121.13 | 231,648 | +3.89(+3.32%) |
Nov 12, 2020 | 117.65 | 118.03 | 115.64 | 117.24 | 183,662 | -1.89(-1.58%) |
Nov 11, 2020 | 122.07 | 122.07 | 118.20 | 119.13 | 192,231 | -2.94(-2.41%) |
Nov 10, 2020 | 122.86 | 123.86 | 121.71 | 122.07 | 152,090 | +0.27(+0.22%) |
Nov 09, 2020 | 121.91 | 124.94 | 120.52 | 121.81 | 372,407 | +9.27(+8.24%) |
Nov 06, 2020 | 114.65 | 115.72 | 112.48 | 112.54 | 241,094 | -1.03(-0.91%) |
Nov 05, 2020 | 109.93 | 114.05 | 109.73 | 113.57 | 299,722 | +4.47(+4.10%) |
Nov 04, 2020 | 105.97 | 110.70 | 105.97 | 109.10 | 216,950 | +1.02(+0.94%) |
Nov 03, 2020 | 108.68 | 109.56 | 107.64 | 108.08 | 152,870 | +1.70(+1.60%) |