Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 162.01 | 162.18 | 158.81 | 158.82 | 847,440 | -2.49(-1.54%) |
Sep 29, 2021 | 158.77 | 162.11 | 158.74 | 161.30 | 797,875 | +3.02(+1.91%) |
Sep 28, 2021 | 159.99 | 160.37 | 157.46 | 158.28 | 885,072 | -2.08(-1.30%) |
Sep 27, 2021 | 163.04 | 164.26 | 160.11 | 160.37 | 740,588 | -2.95(-1.80%) |
Sep 24, 2021 | 162.88 | 164.33 | 162.42 | 163.31 | 870,888 | +0.91(+0.56%) |
Sep 23, 2021 | 162.14 | 163.90 | 161.74 | 162.40 | 789,941 | +0.64(+0.39%) |
Sep 22, 2021 | 162.15 | 162.54 | 160.17 | 161.76 | 819,204 | +0.57(+0.36%) |
Sep 21, 2021 | 163.23 | 164.00 | 161.04 | 161.19 | 705,641 | -1.55(-0.95%) |
Sep 20, 2021 | 163.57 | 164.43 | 161.29 | 162.74 | 670,355 | -1.54(-0.94%) |
Sep 17, 2021 | 164.25 | 165.35 | 163.90 | 164.28 | 1,362,356 | -0.46(-0.28%) |
Sep 16, 2021 | 164.34 | 165.42 | 163.08 | 164.74 | 531,507 | +0.45(+0.27%) |
Sep 15, 2021 | 163.55 | 165.41 | 163.48 | 164.29 | 550,242 | +0.50(+0.30%) |
Sep 14, 2021 | 164.65 | 165.10 | 163.37 | 163.79 | 690,658 | -0.87(-0.53%) |
Sep 13, 2021 | 164.75 | 166.34 | 164.55 | 164.66 | 507,093 | +0.39(+0.24%) |
Sep 10, 2021 | 164.51 | 165.01 | 163.55 | 164.27 | 608,992 | -0.32(-0.19%) |
Sep 09, 2021 | 165.69 | 165.79 | 164.21 | 164.59 | 664,493 | -1.15(-0.70%) |
Sep 08, 2021 | 163.01 | 165.85 | 162.61 | 165.74 | 793,509 | +2.72(+1.67%) |
Sep 07, 2021 | 166.96 | 166.96 | 162.93 | 163.02 | 732,445 | -4.00(-2.39%) |
Sep 03, 2021 | 167.19 | 167.35 | 165.91 | 167.02 | 493,321 | -0.22(-0.13%) |
Sep 02, 2021 | 167.31 | 168.12 | 166.49 | 167.23 | 581,792 | +0.00(+0.00%) |
Sep 01, 2021 | 167.26 | 167.54 | 165.87 | 167.23 | 560,704 | +0.49(+0.29%) |
Aug 31, 2021 | 165.51 | 167.03 | 165.34 | 166.75 | 1,201,975 | +1.10(+0.66%) |
Aug 30, 2021 | 164.47 | 166.55 | 164.47 | 165.65 | 636,190 | +0.84(+0.51%) |
Aug 27, 2021 | 164.84 | 165.42 | 163.89 | 164.80 | 607,777 | +0.49(+0.30%) |
Aug 26, 2021 | 164.34 | 164.99 | 163.71 | 164.31 | 552,642 | -0.46(-0.28%) |
Aug 25, 2021 | 164.95 | 165.37 | 164.26 | 164.78 | 585,978 | -0.51(-0.31%) |
Aug 24, 2021 | 167.71 | 167.81 | 165.24 | 165.28 | 1,122,982 | -2.45(-1.46%) |
Aug 23, 2021 | 168.90 | 169.29 | 167.67 | 167.73 | 804,977 | -1.20(-0.71%) |
Aug 20, 2021 | 169.14 | 169.92 | 168.09 | 168.93 | 672,735 | -0.21(-0.12%) |
Aug 19, 2021 | 166.71 | 169.98 | 166.65 | 169.14 | 566,277 | +1.54(+0.92%) |
Aug 18, 2021 | 169.67 | 169.86 | 167.45 | 167.60 | 756,912 | -2.45(-1.44%) |
Aug 17, 2021 | 169.39 | 170.59 | 168.85 | 170.04 | 740,973 | +0.91(+0.54%) |
Aug 16, 2021 | 167.73 | 169.20 | 167.73 | 169.14 | 505,380 | +1.64(+0.98%) |
Aug 13, 2021 | 166.33 | 167.80 | 166.30 | 167.50 | 668,695 | +1.64(+0.99%) |
Aug 12, 2021 | 167.33 | 167.35 | 165.64 | 165.85 | 715,211 | -0.96(-0.58%) |
Aug 11, 2021 | 167.28 | 167.94 | 166.56 | 166.81 | 555,572 | -0.27(-0.16%) |
Aug 10, 2021 | 166.93 | 167.47 | 166.36 | 167.09 | 597,231 | +0.46(+0.27%) |
Aug 09, 2021 | 166.74 | 167.37 | 166.31 | 166.63 | 452,240 | -0.11(-0.07%) |
Aug 06, 2021 | 167.31 | 167.85 | 166.32 | 166.74 | 476,444 | -0.15(-0.09%) |
Aug 05, 2021 | 167.12 | 167.90 | 166.58 | 166.89 | 694,430 | +0.55(+0.33%) |
Aug 04, 2021 | 168.06 | 168.13 | 166.23 | 166.34 | 671,120 | -1.58(-0.94%) |
Aug 03, 2021 | 166.61 | 168.22 | 166.32 | 167.92 | 585,358 | +1.34(+0.81%) |
Aug 02, 2021 | 167.64 | 167.64 | 165.92 | 166.57 | 751,372 | -0.44(-0.26%) |
Jul 30, 2021 | 166.79 | 167.85 | 166.34 | 167.01 | 844,428 | +0.34(+0.20%) |
Jul 29, 2021 | 163.62 | 167.39 | 162.64 | 166.67 | 1,219,851 | +1.89(+1.14%) |
Jul 28, 2021 | 166.78 | 167.19 | 163.76 | 164.79 | 1,152,360 | -2.56(-1.53%) |
Jul 27, 2021 | 165.99 | 167.83 | 165.83 | 167.35 | 965,634 | +1.16(+0.70%) |
Jul 26, 2021 | 167.14 | 167.50 | 166.05 | 166.19 | 770,276 | -1.18(-0.70%) |
Jul 23, 2021 | 165.36 | 167.50 | 165.06 | 167.37 | 603,094 | +2.19(+1.33%) |
Jul 22, 2021 | 165.70 | 166.37 | 164.92 | 165.17 | 594,640 | -1.04(-0.62%) |
Jul 21, 2021 | 168.71 | 168.77 | 166.10 | 166.21 | 609,671 | -2.11(-1.25%) |
Jul 20, 2021 | 168.32 | 170.15 | 167.88 | 168.32 | 882,949 | +0.79(+0.47%) |
Jul 19, 2021 | 167.95 | 169.23 | 166.24 | 167.52 | 1,111,576 | -0.52(-0.31%) |
Jul 16, 2021 | 167.90 | 168.59 | 167.33 | 168.05 | 913,158 | +0.47(+0.28%) |
Jul 15, 2021 | 165.44 | 167.73 | 165.44 | 167.58 | 605,689 | +1.79(+1.08%) |
Jul 14, 2021 | 164.35 | 166.20 | 163.85 | 165.79 | 717,428 | +1.53(+0.93%) |
Jul 13, 2021 | 164.69 | 165.34 | 163.65 | 164.26 | 809,262 | -0.83(-0.50%) |
Jul 12, 2021 | 164.69 | 165.13 | 163.70 | 165.09 | 850,586 | +0.07(+0.04%) |
Jul 09, 2021 | 164.84 | 165.45 | 164.41 | 165.02 | 834,779 | +0.90(+0.55%) |
Jul 08, 2021 | 164.24 | 165.62 | 163.38 | 164.12 | 1,045,766 | -0.73(-0.44%) |
Jul 07, 2021 | 163.46 | 166.53 | 163.33 | 164.85 | 1,433,980 | +1.37(+0.84%) |
Jul 06, 2021 | 162.56 | 163.78 | 161.52 | 163.48 | 941,690 | +1.03(+0.63%) |
Jul 02, 2021 | 162.76 | 163.30 | 162.13 | 162.45 | 708,094 | +0.28(+0.17%) |
Jul 01, 2021 | 162.65 | 163.81 | 161.93 | 162.17 | 937,668 | -0.45(-0.28%) |
Jun 30, 2021 | 160.59 | 162.83 | 160.49 | 162.62 | 1,323,188 | +2.04(+1.27%) |
Jun 29, 2021 | 162.62 | 163.28 | 160.14 | 160.59 | 1,069,803 | -2.37(-1.45%) |
Jun 28, 2021 | 163.53 | 164.19 | 162.32 | 162.96 | 816,415 | -0.54(-0.33%) |
Jun 25, 2021 | 161.10 | 163.70 | 160.56 | 163.50 | 1,941,328 | +2.55(+1.58%) |
Jun 24, 2021 | 158.81 | 162.10 | 158.24 | 160.95 | 2,099,032 | +1.89(+1.19%) |
Jun 23, 2021 | 160.24 | 160.37 | 159.03 | 159.06 | 860,701 | -1.77(-1.10%) |
Jun 22, 2021 | 161.37 | 162.04 | 160.67 | 160.84 | 658,808 | +0.03(+0.02%) |
Jun 21, 2021 | 160.06 | 160.90 | 159.82 | 160.81 | 917,807 | +1.63(+1.03%) |
Jun 18, 2021 | 161.08 | 161.08 | 159.06 | 159.18 | 1,428,039 | -2.82(-1.74%) |
Jun 17, 2021 | 161.21 | 162.23 | 160.16 | 162.00 | 538,185 | +0.78(+0.49%) |
Jun 16, 2021 | 163.52 | 163.64 | 161.09 | 161.21 | 714,674 | -2.04(-1.25%) |
Jun 15, 2021 | 163.21 | 163.45 | 162.32 | 163.25 | 465,247 | +0.17(+0.10%) |
Jun 14, 2021 | 162.84 | 163.08 | 161.47 | 163.08 | 662,407 | -0.12(-0.07%) |
Jun 11, 2021 | 163.46 | 163.46 | 161.89 | 163.20 | 475,024 | +0.39(+0.24%) |
Jun 10, 2021 | 161.32 | 163.07 | 161.32 | 162.81 | 621,362 | +1.42(+0.88%) |
Jun 09, 2021 | 161.62 | 162.07 | 161.09 | 161.39 | 594,718 | -0.67(-0.41%) |
Jun 08, 2021 | 162.72 | 162.72 | 161.59 | 162.06 | 591,887 | -0.38(-0.24%) |
Jun 07, 2021 | 163.76 | 163.76 | 161.34 | 162.44 | 694,678 | -0.85(-0.52%) |
Jun 04, 2021 | 163.26 | 163.90 | 162.66 | 163.29 | 641,702 | +0.34(+0.21%) |
Jun 03, 2021 | 161.76 | 163.04 | 161.20 | 162.96 | 812,022 | +0.93(+0.58%) |
Jun 02, 2021 | 161.77 | 162.66 | 161.27 | 162.02 | 822,351 | +0.83(+0.52%) |
Jun 01, 2021 | 162.14 | 163.01 | 160.47 | 161.19 | 805,654 | -0.37(-0.23%) |
May 28, 2021 | 162.01 | 162.66 | 161.54 | 161.57 | 933,034 | -0.37(-0.23%) |
May 27, 2021 | 162.73 | 163.30 | 161.53 | 161.94 | 1,098,958 | -0.79(-0.49%) |
May 26, 2021 | 162.81 | 163.60 | 162.25 | 162.73 | 872,711 | -0.39(-0.24%) |
May 25, 2021 | 162.53 | 163.15 | 160.84 | 163.13 | 821,074 | +0.58(+0.36%) |
May 24, 2021 | 162.46 | 163.47 | 162.22 | 162.55 | 777,024 | +0.32(+0.20%) |
May 21, 2021 | 162.06 | 163.15 | 161.76 | 162.23 | 968,742 | +0.63(+0.39%) |
May 20, 2021 | 160.22 | 162.60 | 160.09 | 161.60 | 1,078,157 | +1.51(+0.94%) |
May 19, 2021 | 160.00 | 160.84 | 159.02 | 160.10 | 1,074,948 | -0.47(-0.30%) |
May 18, 2021 | 160.13 | 161.91 | 160.13 | 160.57 | 1,476,967 | +0.28(+0.17%) |
May 17, 2021 | 159.12 | 161.54 | 158.64 | 160.29 | 1,208,489 | +1.28(+0.81%) |
May 14, 2021 | 159.88 | 161.36 | 159.01 | 159.01 | 904,285 | -0.46(-0.29%) |
May 13, 2021 | 155.43 | 160.34 | 155.28 | 159.47 | 1,573,964 | +3.72(+2.39%) |
May 12, 2021 | 157.10 | 157.53 | 155.60 | 155.75 | 1,152,934 | -1.23(-0.78%) |
May 11, 2021 | 159.68 | 159.99 | 156.50 | 156.97 | 1,061,761 | -1.29(-0.82%) |
May 10, 2021 | 156.92 | 159.04 | 156.84 | 158.27 | 1,490,619 | +1.69(+1.08%) |
May 07, 2021 | 156.71 | 157.17 | 155.56 | 156.57 | 840,359 | -0.13(-0.08%) |
May 06, 2021 | 157.31 | 158.71 | 156.05 | 156.71 | 1,023,505 | +0.25(+0.16%) |
May 05, 2021 | 154.93 | 156.98 | 154.21 | 156.46 | 1,033,484 | +1.35(+0.87%) |
May 04, 2021 | 155.09 | 156.06 | 154.04 | 155.11 | 1,357,203 | +0.16(+0.10%) |
May 03, 2021 | 153.05 | 155.93 | 152.65 | 154.95 | 1,211,085 | +2.27(+1.48%) |
Apr 30, 2021 | 152.33 | 153.32 | 151.62 | 152.68 | 1,281,521 | +0.07(+0.05%) |
Apr 29, 2021 | 148.70 | 153.80 | 148.23 | 152.61 | 1,731,601 | +4.98(+3.37%) |
Apr 28, 2021 | 148.00 | 149.57 | 147.29 | 147.63 | 1,421,062 | +0.14(+0.09%) |
Apr 27, 2021 | 147.84 | 148.18 | 146.77 | 147.49 | 1,143,993 | -0.30(-0.20%) |
Apr 26, 2021 | 150.21 | 150.21 | 147.58 | 147.78 | 819,999 | -2.23(-1.49%) |
Apr 23, 2021 | 150.74 | 151.09 | 149.76 | 150.01 | 734,434 | -0.75(-0.50%) |
Apr 22, 2021 | 151.46 | 151.85 | 150.14 | 150.77 | 888,790 | -0.65(-0.43%) |
Apr 21, 2021 | 151.28 | 152.39 | 151.28 | 151.42 | 1,000,584 | +0.70(+0.46%) |
Apr 20, 2021 | 149.29 | 151.65 | 148.95 | 150.72 | 900,166 | +1.12(+0.75%) |
Apr 19, 2021 | 149.62 | 150.18 | 148.24 | 149.60 | 830,711 | -0.01(-0.01%) |
Apr 16, 2021 | 149.90 | 150.11 | 148.80 | 149.61 | 1,356,525 | +0.08(+0.06%) |
Apr 15, 2021 | 149.62 | 149.94 | 148.29 | 149.52 | 1,161,707 | +2.52(+1.71%) |
Apr 14, 2021 | 147.63 | 147.79 | 145.78 | 147.00 | 957,012 | -0.59(-0.40%) |
Apr 13, 2021 | 147.34 | 148.36 | 147.00 | 147.59 | 1,223,211 | -0.72(-0.49%) |
Apr 12, 2021 | 148.28 | 148.96 | 147.73 | 148.31 | 1,014,462 | +0.09(+0.06%) |
Apr 09, 2021 | 149.27 | 149.44 | 147.40 | 148.22 | 768,547 | -0.57(-0.38%) |
Apr 08, 2021 | 149.15 | 149.67 | 148.13 | 148.79 | 1,071,076 | -0.43(-0.29%) |
Apr 07, 2021 | 149.62 | 149.95 | 148.60 | 149.22 | 830,550 | -0.18(-0.12%) |
Apr 06, 2021 | 148.31 | 150.13 | 147.97 | 149.39 | 1,013,101 | +1.31(+0.88%) |
Apr 05, 2021 | 147.73 | 149.94 | 147.35 | 148.08 | 1,054,290 | +0.55(+0.37%) |
Apr 01, 2021 | 147.00 | 148.24 | 145.23 | 147.53 | 1,003,135 | +0.56(+0.38%) |
Mar 31, 2021 | 147.19 | 148.41 | 146.53 | 146.98 | 1,259,734 | -0.65(-0.44%) |
Mar 30, 2021 | 149.52 | 150.13 | 147.23 | 147.63 | 1,096,841 | -2.11(-1.41%) |
Mar 29, 2021 | 147.57 | 150.28 | 147.43 | 149.74 | 880,975 | +1.73(+1.17%) |
Mar 26, 2021 | 146.25 | 148.03 | 145.48 | 148.01 | 727,978 | +2.07(+1.42%) |
Mar 25, 2021 | 146.65 | 147.39 | 145.14 | 145.94 | 1,008,503 | -0.20(-0.14%) |
Mar 24, 2021 | 145.01 | 147.06 | 143.97 | 146.14 | 1,051,749 | +0.32(+0.22%) |
Mar 23, 2021 | 145.51 | 146.12 | 144.83 | 145.82 | 742,466 | +0.50(+0.35%) |
Mar 22, 2021 | 143.19 | 145.54 | 143.05 | 145.32 | 862,738 | +1.56(+1.09%) |
Mar 19, 2021 | 145.57 | 145.85 | 143.71 | 143.76 | 1,565,933 | -1.27(-0.88%) |
Mar 18, 2021 | 143.15 | 145.40 | 143.11 | 145.03 | 724,293 | +1.40(+0.98%) |
Mar 17, 2021 | 144.48 | 144.84 | 142.82 | 143.63 | 1,071,530 | +0.99(+0.70%) |
Mar 16, 2021 | 142.88 | 143.36 | 141.84 | 142.64 | 986,192 | +0.16(+0.11%) |
Mar 15, 2021 | 142.53 | 142.67 | 140.58 | 142.48 | 832,221 | +0.82(+0.58%) |
Mar 12, 2021 | 141.67 | 142.07 | 140.52 | 141.66 | 814,173 | +0.50(+0.35%) |
Mar 11, 2021 | 141.12 | 142.27 | 140.81 | 141.16 | 1,032,295 | -0.70(-0.49%) |
Mar 10, 2021 | 139.34 | 142.66 | 138.51 | 141.85 | 1,206,399 | +1.94(+1.39%) |
Mar 09, 2021 | 141.04 | 142.38 | 139.86 | 139.91 | 1,025,528 | -1.14(-0.81%) |
Mar 08, 2021 | 140.60 | 143.69 | 139.45 | 141.06 | 1,197,590 | +1.31(+0.94%) |
Mar 05, 2021 | 136.32 | 140.14 | 135.73 | 139.75 | 1,110,099 | +3.99(+2.94%) |
Mar 04, 2021 | 134.61 | 138.56 | 134.25 | 135.76 | 1,344,104 | +1.60(+1.19%) |
Mar 03, 2021 | 135.00 | 135.50 | 134.05 | 134.16 | 1,184,752 | -0.91(-0.67%) |
Mar 02, 2021 | 134.84 | 136.12 | 133.43 | 135.07 | 1,043,402 | +0.15(+0.11%) |
Mar 01, 2021 | 135.84 | 137.45 | 134.49 | 134.92 | 1,266,811 | -0.43(-0.32%) |
Feb 26, 2021 | 137.58 | 138.40 | 135.27 | 135.35 | 1,133,988 | -1.78(-1.30%) |
Feb 25, 2021 | 137.01 | 138.59 | 136.88 | 137.13 | 1,710,745 | +0.00(+0.00%) |
Feb 24, 2021 | 137.51 | 138.00 | 136.72 | 137.13 | 833,603 | -0.38(-0.28%) |
Feb 23, 2021 | 138.35 | 139.82 | 136.70 | 137.52 | 1,590,389 | -0.25(-0.18%) |
Feb 22, 2021 | 138.56 | 138.56 | 136.14 | 137.77 | 927,652 | -0.56(-0.40%) |
Feb 19, 2021 | 142.29 | 142.71 | 138.23 | 138.32 | 1,254,726 | -3.85(-2.71%) |
Feb 18, 2021 | 139.22 | 142.98 | 139.22 | 142.17 | 1,491,380 | +2.33(+1.66%) |
Feb 17, 2021 | 139.51 | 140.93 | 139.44 | 139.84 | 935,614 | -0.08(-0.06%) |
Feb 16, 2021 | 139.78 | 140.80 | 138.79 | 139.93 | 1,295,604 | +0.00(+0.00%) |
Feb 12, 2021 | 138.51 | 140.28 | 138.37 | 139.93 | 850,004 | +0.89(+0.64%) |
Feb 11, 2021 | 138.26 | 139.37 | 138.14 | 139.04 | 942,670 | +0.39(+0.28%) |
Feb 10, 2021 | 138.95 | 139.25 | 137.93 | 138.65 | 955,738 | +0.35(+0.25%) |
Feb 09, 2021 | 137.92 | 139.82 | 137.87 | 138.30 | 1,179,232 | +0.27(+0.19%) |
Feb 08, 2021 | 139.81 | 139.92 | 136.18 | 138.03 | 2,192,012 | +2.52(+1.86%) |
Feb 05, 2021 | 136.71 | 138.09 | 135.50 | 135.51 | 893,062 | -0.57(-0.42%) |
Feb 04, 2021 | 136.67 | 138.65 | 134.32 | 136.08 | 1,377,171 | +0.59(+0.44%) |
Feb 03, 2021 | 135.97 | 136.60 | 134.56 | 135.49 | 962,622 | -0.50(-0.37%) |
Feb 02, 2021 | 134.72 | 137.25 | 134.21 | 135.99 | 1,083,900 | +1.86(+1.39%) |
Feb 01, 2021 | 134.63 | 135.30 | 133.68 | 134.13 | 917,470 | -0.31(-0.23%) |
Jan 29, 2021 | 136.14 | 138.38 | 134.33 | 134.44 | 1,478,448 | -2.56(-1.87%) |
Jan 28, 2021 | 135.33 | 137.97 | 135.05 | 137.00 | 1,320,711 | +1.87(+1.38%) |
Jan 27, 2021 | 137.72 | 138.20 | 134.59 | 135.13 | 1,354,216 | -3.08(-2.23%) |
Jan 26, 2021 | 136.41 | 138.56 | 134.62 | 138.21 | 1,262,654 | +1.84(+1.35%) |
Jan 25, 2021 | 136.66 | 138.72 | 135.84 | 136.37 | 1,205,598 | -0.62(-0.45%) |
Jan 22, 2021 | 137.59 | 138.26 | 136.55 | 136.99 | 695,842 | -0.72(-0.52%) |
Jan 21, 2021 | 138.65 | 138.65 | 137.03 | 137.71 | 894,159 | -0.60(-0.43%) |
Jan 20, 2021 | 137.54 | 138.42 | 136.43 | 138.31 | 944,099 | +0.81(+0.59%) |
Jan 19, 2021 | 137.77 | 138.98 | 136.97 | 137.50 | 854,948 | +0.27(+0.20%) |
Jan 15, 2021 | 135.96 | 138.18 | 135.77 | 137.23 | 1,291,289 | +0.96(+0.71%) |
Jan 14, 2021 | 138.94 | 139.23 | 136.19 | 136.27 | 905,163 | -2.31(-1.67%) |
Jan 13, 2021 | 138.05 | 140.30 | 137.68 | 138.58 | 767,750 | +0.50(+0.36%) |
Jan 12, 2021 | 138.31 | 139.34 | 137.06 | 138.08 | 672,608 | -0.67(-0.49%) |
Jan 11, 2021 | 140.36 | 140.90 | 138.50 | 138.75 | 663,950 | -1.78(-1.26%) |
Jan 08, 2021 | 140.00 | 140.81 | 139.44 | 140.53 | 597,718 | +0.79(+0.57%) |
Jan 07, 2021 | 139.80 | 140.80 | 138.87 | 139.73 | 649,088 | -0.08(-0.06%) |
Jan 06, 2021 | 140.32 | 142.28 | 139.49 | 139.82 | 903,749 | +0.49(+0.35%) |
Jan 05, 2021 | 139.56 | 140.08 | 138.20 | 139.33 | 734,077 | -0.16(-0.11%) |
Jan 04, 2021 | 141.43 | 141.81 | 138.27 | 139.48 | 932,124 | -1.32(-0.94%) |
Dec 31, 2020 | 140.81 | 140.81 | 140.81 | 419,298 | +1.66(+1.20%) | |
Dec 30, 2020 | 140.05 | 140.50 | 138.99 | 139.14 | 419,298 | -0.84(-0.60%) |
Dec 29, 2020 | 140.95 | 141.40 | 139.79 | 139.98 | 561,152 | -0.33(-0.24%) |
Dec 28, 2020 | 139.72 | 140.40 | 139.05 | 140.32 | 468,284 | +1.71(+1.23%) |
Dec 24, 2020 | 138.00 | 138.82 | 137.58 | 138.61 | 203,603 | +0.46(+0.33%) |
Dec 23, 2020 | 138.17 | 138.93 | 137.88 | 138.14 | 627,597 | +0.77(+0.56%) |
Dec 22, 2020 | 138.11 | 138.34 | 136.99 | 137.38 | 605,815 | -0.96(-0.69%) |
Dec 21, 2020 | 137.74 | 139.06 | 135.74 | 138.34 | 915,318 | -1.13(-0.81%) |
Dec 18, 2020 | 140.40 | 140.82 | 138.77 | 139.47 | 1,857,850 | -0.67(-0.48%) |
Dec 17, 2020 | 139.67 | 141.23 | 138.98 | 140.14 | 862,300 | +1.23(+0.88%) |
Dec 16, 2020 | 138.80 | 140.20 | 138.16 | 138.91 | 804,394 | +0.05(+0.03%) |
Dec 15, 2020 | 138.20 | 139.41 | 137.93 | 138.87 | 745,508 | +1.01(+0.73%) |
Dec 14, 2020 | 138.25 | 140.11 | 137.77 | 137.86 | 627,005 | +0.03(+0.02%) |
Dec 11, 2020 | 137.72 | 138.84 | 137.71 | 137.83 | 658,410 | -0.55(-0.39%) |
Dec 10, 2020 | 140.81 | 141.25 | 138.36 | 138.38 | 973,414 | -2.25(-1.60%) |
Dec 09, 2020 | 139.07 | 141.15 | 137.82 | 140.63 | 1,275,627 | +1.40(+1.00%) |
Dec 08, 2020 | 137.82 | 140.22 | 137.58 | 139.23 | 880,925 | +0.84(+0.61%) |
Dec 07, 2020 | 140.32 | 141.16 | 137.43 | 138.39 | 951,901 | -1.06(-0.76%) |
Dec 04, 2020 | 138.65 | 139.67 | 138.54 | 139.46 | 1,084,548 | +0.96(+0.69%) |
Dec 03, 2020 | 137.73 | 138.83 | 137.62 | 138.50 | 778,227 | +0.54(+0.39%) |
Dec 02, 2020 | 138.69 | 140.31 | 137.22 | 137.96 | 1,184,240 | -0.73(-0.53%) |
Dec 01, 2020 | 137.73 | 138.77 | 136.89 | 138.69 | 1,433,961 | +1.99(+1.45%) |
Nov 30, 2020 | 136.25 | 136.83 | 135.17 | 136.70 | 1,628,954 | -0.15(-0.11%) |
Nov 27, 2020 | 137.21 | 137.22 | 135.32 | 136.85 | 1,355,442 | -0.09(-0.07%) |
Nov 25, 2020 | 137.19 | 138.03 | 136.62 | 136.94 | 1,693,302 | -0.06(-0.04%) |
Nov 24, 2020 | 136.43 | 137.61 | 135.99 | 137.00 | 2,446,589 | +1.28(+0.94%) |
Nov 23, 2020 | 136.32 | 137.13 | 135.24 | 135.72 | 710,731 | -0.88(-0.64%) |
Nov 20, 2020 | 137.81 | 138.06 | 135.91 | 136.60 | 649,755 | -1.50(-1.08%) |
Nov 19, 2020 | 137.80 | 138.57 | 136.47 | 138.10 | 713,379 | -0.40(-0.29%) |
Nov 18, 2020 | 141.14 | 141.95 | 138.43 | 138.50 | 737,612 | -2.10(-1.50%) |
Nov 17, 2020 | 142.07 | 142.48 | 140.30 | 140.61 | 762,436 | -2.01(-1.41%) |
Nov 16, 2020 | 142.46 | 142.96 | 141.40 | 142.62 | 852,598 | +1.03(+0.73%) |
Nov 13, 2020 | 141.65 | 141.88 | 139.97 | 141.59 | 631,162 | +0.41(+0.29%) |
Nov 12, 2020 | 141.58 | 141.75 | 139.66 | 141.19 | 635,716 | -0.09(-0.07%) |
Nov 11, 2020 | 140.61 | 141.43 | 139.34 | 141.28 | 758,276 | +1.29(+0.92%) |
Nov 10, 2020 | 138.08 | 141.19 | 137.42 | 139.99 | 1,074,272 | +2.34(+1.70%) |
Nov 09, 2020 | 140.97 | 142.04 | 137.55 | 137.66 | 1,270,806 | +0.29(+0.21%) |
Nov 06, 2020 | 136.90 | 138.58 | 134.98 | 137.36 | 1,473,655 | +4.41(+3.32%) |
Nov 05, 2020 | 133.85 | 134.49 | 132.26 | 132.95 | 1,000,046 | +0.61(+0.46%) |
Nov 04, 2020 | 132.21 | 134.78 | 131.59 | 132.34 | 1,071,370 | +1.12(+0.85%) |
Nov 03, 2020 | 130.39 | 132.91 | 130.34 | 131.22 | 619,740 | +1.78(+1.38%) |
Nov 02, 2020 | 128.41 | 130.56 | 127.96 | 129.44 | 1,377,125 | +3.05(+2.41%) |
Oct 30, 2020 | 126.08 | 127.07 | 124.88 | 126.38 | 852,499 | -0.34(-0.27%) |
Oct 29, 2020 | 126.80 | 128.22 | 125.48 | 126.72 | 773,111 | -0.34(-0.27%) |
Oct 28, 2020 | 129.29 | 130.41 | 126.99 | 127.06 | 933,511 | -3.95(-3.02%) |
Oct 27, 2020 | 132.97 | 133.20 | 130.89 | 131.02 | 897,455 | -1.56(-1.18%) |
Oct 26, 2020 | 134.13 | 134.13 | 131.64 | 132.58 | 664,117 | -1.97(-1.46%) |
Oct 23, 2020 | 134.60 | 134.85 | 134.07 | 134.55 | 417,222 | +0.83(+0.62%) |
Oct 22, 2020 | 134.16 | 134.31 | 132.82 | 133.72 | 481,364 | -0.13(-0.10%) |
Oct 21, 2020 | 134.59 | 135.45 | 133.39 | 133.85 | 748,941 | -1.20(-0.89%) |
Oct 20, 2020 | 136.66 | 137.19 | 134.91 | 135.04 | 472,817 | -0.57(-0.42%) |
Oct 19, 2020 | 138.46 | 138.60 | 135.39 | 135.61 | 668,079 | -2.22(-1.61%) |
Oct 16, 2020 | 138.77 | 139.43 | 137.74 | 137.84 | 992,153 | -0.46(-0.33%) |
Oct 15, 2020 | 136.60 | 138.68 | 136.16 | 138.30 | 630,389 | +0.87(+0.64%) |
Oct 14, 2020 | 136.54 | 138.12 | 136.31 | 137.43 | 627,549 | +0.57(+0.42%) |
Oct 13, 2020 | 135.54 | 137.32 | 135.27 | 136.85 | 624,614 | +0.71(+0.52%) |
Oct 12, 2020 | 135.17 | 136.97 | 134.72 | 136.15 | 654,366 | +2.25(+1.68%) |
Oct 09, 2020 | 132.62 | 134.61 | 132.26 | 133.89 | 666,293 | +1.95(+1.48%) |
Oct 08, 2020 | 131.62 | 132.54 | 131.18 | 131.94 | 515,889 | +0.09(+0.07%) |
Oct 07, 2020 | 130.57 | 132.47 | 130.33 | 131.85 | 669,184 | +1.70(+1.31%) |
Oct 06, 2020 | 131.86 | 132.18 | 129.72 | 130.15 | 739,974 | -2.03(-1.54%) |
Oct 05, 2020 | 131.64 | 132.52 | 131.13 | 132.18 | 470,642 | +0.78(+0.59%) |
Oct 02, 2020 | 131.94 | 132.44 | 130.64 | 131.40 | 582,544 | -0.93(-0.70%) |