Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 111.87 | 113.09 | 110.29 | 110.74 | 5,448,333 | -1.16(-1.04%) |
Oct 28, 2021 | 115.10 | 115.10 | 111.43 | 111.90 | 6,871,204 | -2.31(-2.02%) |
Oct 27, 2021 | 121.55 | 122.06 | 113.34 | 114.21 | 8,855,073 | -8.19(-6.69%) |
Oct 26, 2021 | 123.15 | 122.40 | 3,601,778 | -0.04(-0.03%) | ||
Oct 25, 2021 | 125.67 | 125.77 | 122.04 | 122.44 | 3,039,831 | -2.60(-2.08%) |
Oct 22, 2021 | 123.91 | 126.04 | 123.85 | 125.04 | 1,898,217 | +0.61(+0.49%) |
Oct 21, 2021 | 123.48 | 124.53 | 122.90 | 124.43 | 2,427,367 | -0.19(-0.15%) |
Oct 20, 2021 | 124.60 | 126.20 | 123.82 | 124.62 | 3,969,151 | +0.57(+0.46%) |
Oct 19, 2021 | 123.34 | 124.54 | 122.62 | 124.05 | 1,731,990 | +1.02(+0.83%) |
Oct 18, 2021 | 124.18 | 124.73 | 122.44 | 123.03 | 2,868,736 | -1.77(-1.42%) |
Oct 15, 2021 | 122.43 | 125.11 | 122.43 | 124.80 | 3,606,461 | +3.12(+2.56%) |
Oct 14, 2021 | 117.99 | 122.31 | 117.60 | 121.68 | 4,098,056 | +4.90(+4.20%) |
Oct 13, 2021 | 116.20 | 116.81 | 114.33 | 116.78 | 2,439,106 | +0.69(+0.59%) |
Oct 12, 2021 | 116.19 | 117.94 | 114.82 | 116.09 | 2,849,016 | +0.22(+0.19%) |
Oct 11, 2021 | 119.51 | 119.72 | 115.77 | 115.87 | 3,954,023 | -4.16(-3.47%) |
Oct 08, 2021 | 121.74 | 122.32 | 119.95 | 120.03 | 1,641,450 | -1.27(-1.05%) |
Oct 07, 2021 | 121.78 | 122.99 | 121.11 | 121.30 | 2,209,963 | +0.18(+0.15%) |
Oct 06, 2021 | 119.17 | 121.19 | 118.28 | 121.12 | 2,411,379 | +0.78(+0.65%) |
Oct 05, 2021 | 120.50 | 122.69 | 120.23 | 120.34 | 2,566,344 | -0.69(-0.57%) |
Oct 04, 2021 | 123.22 | 123.96 | 120.28 | 121.03 | 2,803,212 | -2.24(-1.82%) |
Oct 01, 2021 | 122.43 | 123.89 | 121.09 | 123.27 | 2,850,433 | +1.59(+1.31%) |
Sep 30, 2021 | 124.19 | 124.36 | 121.04 | 121.68 | 3,148,353 | -1.66(-1.35%) |
Sep 29, 2021 | 122.25 | 124.19 | 121.62 | 123.34 | 2,884,014 | +1.10(+0.90%) |
Sep 28, 2021 | 123.70 | 123.90 | 121.79 | 122.24 | 2,482,963 | -2.08(-1.67%) |
Sep 27, 2021 | 121.90 | 124.67 | 121.77 | 124.32 | 2,597,449 | +2.29(+1.88%) |
Sep 24, 2021 | 122.06 | 123.19 | 121.54 | 122.03 | 2,308,349 | -0.28(-0.23%) |
Sep 23, 2021 | 122.59 | 123.57 | 121.97 | 122.31 | 3,556,073 | +0.24(+0.20%) |
Sep 22, 2021 | 121.96 | 122.56 | 120.95 | 122.07 | 2,247,146 | +0.69(+0.57%) |
Sep 21, 2021 | 123.52 | 123.56 | 121.20 | 121.38 | 3,901,304 | -1.74(-1.41%) |
Sep 20, 2021 | 122.19 | 123.45 | 121.66 | 123.12 | 2,830,289 | -0.61(-0.49%) |
Sep 17, 2021 | 124.65 | 125.19 | 123.06 | 123.73 | 4,251,771 | -1.67(-1.33%) |
Sep 16, 2021 | 125.11 | 126.18 | 124.73 | 125.40 | 3,445,808 | +0.30(+0.24%) |
Sep 15, 2021 | 123.59 | 125.66 | 122.95 | 125.10 | 4,893,415 | +1.68(+1.36%) |
Sep 14, 2021 | 125.21 | 125.45 | 122.57 | 123.42 | 3,210,853 | -1.21(-0.97%) |
Sep 13, 2021 | 124.42 | 125.19 | 123.57 | 124.63 | 3,845,276 | +0.84(+0.68%) |
Sep 10, 2021 | 127.68 | 127.99 | 123.61 | 123.79 | 3,773,010 | -3.24(-2.55%) |
Sep 09, 2021 | 129.35 | 130.17 | 126.95 | 127.03 | 2,684,776 | -2.97(-2.28%) |
Sep 08, 2021 | 126.20 | 130.55 | 125.81 | 130.00 | 5,081,294 | +4.27(+3.40%) |
Sep 07, 2021 | 125.40 | 126.38 | 125.25 | 125.73 | 3,425,205 | +0.34(+0.27%) |
Sep 03, 2021 | 126.65 | 127.39 | 124.85 | 125.39 | 4,772,138 | -1.47(-1.16%) |
Sep 02, 2021 | 129.66 | 129.66 | 126.23 | 126.86 | 3,821,474 | -2.43(-1.88%) |
Sep 01, 2021 | 127.89 | 130.17 | 127.37 | 129.29 | 4,135,756 | +1.52(+1.19%) |
Aug 31, 2021 | 127.81 | 129.10 | 126.91 | 127.77 | 4,791,173 | +0.55(+0.43%) |
Aug 30, 2021 | 127.69 | 129.15 | 126.67 | 127.22 | 3,575,357 | -1.37(-1.07%) |
Aug 27, 2021 | 128.70 | 128.79 | 127.61 | 128.59 | 2,439,450 | +0.25(+0.19%) |
Aug 26, 2021 | 129.47 | 130.27 | 127.73 | 128.34 | 4,489,549 | -1.67(-1.28%) |
Aug 25, 2021 | 129.89 | 130.41 | 128.70 | 130.01 | 3,792,783 | +0.00(+0.00%) |
Aug 24, 2021 | 129.62 | 130.26 | 128.82 | 130.01 | 4,650,958 | +0.34(+0.26%) |
Aug 23, 2021 | 130.37 | 130.53 | 129.38 | 129.67 | 4,614,552 | -0.31(-0.24%) |
Aug 20, 2021 | 128.66 | 130.13 | 128.21 | 129.98 | 3,252,328 | +1.11(+0.86%) |
Aug 19, 2021 | 133.46 | 133.80 | 128.46 | 128.87 | 5,012,289 | -5.57(-4.14%) |
Aug 18, 2021 | 134.04 | 135.62 | 133.28 | 134.44 | 3,746,616 | +0.14(+0.10%) |
Aug 17, 2021 | 132.14 | 135.45 | 131.79 | 134.30 | 3,608,560 | +1.28(+0.96%) |
Aug 16, 2021 | 133.37 | 133.74 | 131.85 | 133.02 | 3,078,103 | -1.04(-0.78%) |
Aug 13, 2021 | 133.79 | 134.78 | 133.53 | 134.06 | 3,270,261 | +0.17(+0.13%) |
Aug 12, 2021 | 134.00 | 135.55 | 133.68 | 133.89 | 2,554,007 | +0.02(+0.01%) |
Aug 11, 2021 | 132.92 | 134.44 | 132.73 | 133.87 | 2,549,955 | +1.37(+1.03%) |
Aug 10, 2021 | 133.95 | 134.53 | 131.48 | 132.50 | 3,833,636 | -1.57(-1.17%) |
Aug 09, 2021 | 133.63 | 135.10 | 133.22 | 134.07 | 2,866,920 | +0.25(+0.19%) |
Aug 06, 2021 | 129.63 | 135.19 | 128.50 | 133.82 | 5,823,425 | +4.30(+3.32%) |
Aug 05, 2021 | 128.73 | 130.69 | 127.95 | 129.52 | 4,703,126 | +0.75(+0.58%) |
Aug 04, 2021 | 129.88 | 131.03 | 127.83 | 128.77 | 4,960,976 | -1.63(-1.25%) |
Aug 03, 2021 | 134.18 | 134.18 | 126.66 | 130.40 | 13,405,355 | -8.72(-6.27%) |
Aug 02, 2021 | 150.03 | 150.74 | 137.54 | 139.12 | 8,891,754 | -9.93(-6.66%) |
Jul 30, 2021 | 148.87 | 150.02 | 148.50 | 149.05 | 1,595,937 | -0.58(-0.39%) |
Jul 29, 2021 | 149.69 | 151.39 | 149.19 | 149.63 | 2,211,717 | +0.92(+0.62%) |
Jul 28, 2021 | 151.15 | 152.20 | 148.01 | 148.71 | 2,202,436 | -2.15(-1.43%) |
Jul 27, 2021 | 148.31 | 151.34 | 148.01 | 150.86 | 3,084,628 | +2.44(+1.64%) |
Jul 26, 2021 | 148.50 | 148.98 | 147.31 | 148.42 | 1,576,007 | -0.41(-0.28%) |
Jul 23, 2021 | 147.39 | 149.42 | 147.39 | 148.83 | 2,333,145 | +2.72(+1.86%) |
Jul 22, 2021 | 145.48 | 146.15 | 144.26 | 146.11 | 2,169,273 | +0.64(+0.44%) |
Jul 21, 2021 | 145.27 | 146.01 | 144.13 | 145.47 | 1,343,345 | +0.64(+0.44%) |
Jul 20, 2021 | 142.98 | 146.10 | 142.83 | 144.83 | 1,826,010 | +2.39(+1.68%) |
Jul 19, 2021 | 147.36 | 147.62 | 141.66 | 142.44 | 2,431,423 | -6.10(-4.11%) |
Jul 16, 2021 | 149.53 | 149.76 | 148.32 | 148.54 | 1,484,471 | -0.05(-0.03%) |
Jul 15, 2021 | 147.70 | 149.49 | 147.27 | 148.59 | 1,966,977 | +0.57(+0.39%) |
Jul 14, 2021 | 146.67 | 148.23 | 146.45 | 148.02 | 2,061,808 | +1.79(+1.22%) |
Jul 13, 2021 | 145.23 | 148.05 | 145.08 | 146.23 | 2,722,151 | +1.19(+0.82%) |
Jul 12, 2021 | 143.93 | 145.12 | 143.30 | 145.04 | 1,590,415 | +0.62(+0.43%) |
Jul 09, 2021 | 144.21 | 144.95 | 143.94 | 144.42 | 1,203,685 | +1.27(+0.89%) |
Jul 08, 2021 | 144.09 | 144.36 | 142.70 | 143.15 | 1,918,274 | -2.47(-1.70%) |
Jul 07, 2021 | 145.72 | 146.24 | 145.00 | 145.62 | 1,551,451 | +0.38(+0.26%) |
Jul 06, 2021 | 145.83 | 145.83 | 143.64 | 145.24 | 1,835,266 | -0.33(-0.23%) |
Jul 02, 2021 | 144.41 | 145.79 | 143.81 | 145.57 | 1,778,222 | +1.85(+1.29%) |
Jul 01, 2021 | 141.70 | 144.69 | 141.70 | 143.72 | 4,401,068 | +2.05(+1.45%) |
Jun 30, 2021 | 142.13 | 142.29 | 141.56 | 141.67 | 2,403,969 | -0.25(-0.18%) |
Jun 29, 2021 | 143.62 | 143.86 | 141.68 | 141.92 | 2,972,164 | -1.62(-1.13%) |
Jun 28, 2021 | 147.03 | 147.21 | 142.40 | 143.54 | 3,161,493 | -3.43(-2.33%) |
Jun 25, 2021 | 145.70 | 147.17 | 145.27 | 146.97 | 1,795,549 | +1.21(+0.83%) |
Jun 24, 2021 | 146.41 | 146.95 | 145.62 | 145.76 | 1,770,980 | +0.45(+0.31%) |
Jun 23, 2021 | 145.63 | 145.68 | 144.74 | 145.31 | 1,970,729 | -0.62(-0.42%) |
Jun 22, 2021 | 145.63 | 146.26 | 144.51 | 145.93 | 1,700,931 | +0.36(+0.25%) |
Jun 21, 2021 | 144.52 | 146.10 | 143.65 | 145.57 | 2,900,393 | +1.75(+1.22%) |
Jun 18, 2021 | 144.41 | 145.77 | 143.80 | 143.82 | 4,040,308 | -2.05(-1.41%) |
Jun 17, 2021 | 144.98 | 147.29 | 144.69 | 145.87 | 2,616,359 | +1.45(+1.00%) |
Jun 16, 2021 | 146.35 | 146.65 | 143.70 | 144.42 | 1,979,465 | -1.56(-1.07%) |
Jun 15, 2021 | 146.78 | 147.02 | 145.36 | 145.98 | 1,407,958 | -0.52(-0.35%) |
Jun 14, 2021 | 145.83 | 146.52 | 144.42 | 146.50 | 2,071,645 | +0.85(+0.58%) |
Jun 11, 2021 | 145.71 | 147.04 | 145.04 | 145.65 | 3,165,968 | +0.27(+0.19%) |
Jun 10, 2021 | 145.42 | 145.50 | 144.16 | 145.38 | 2,716,366 | +0.25(+0.17%) |
Jun 09, 2021 | 145.04 | 145.89 | 144.09 | 145.13 | 2,185,618 | +0.60(+0.42%) |
Jun 08, 2021 | 143.61 | 145.00 | 142.93 | 144.53 | 2,923,194 | +1.00(+0.70%) |
Jun 07, 2021 | 146.00 | 146.76 | 142.69 | 143.53 | 4,027,405 | -3.33(-2.27%) |
Jun 04, 2021 | 146.92 | 147.85 | 146.20 | 146.86 | 1,879,108 | +0.39(+0.27%) |
Jun 03, 2021 | 148.24 | 148.78 | 146.00 | 146.47 | 3,672,299 | -2.72(-1.82%) |
Jun 02, 2021 | 149.00 | 150.18 | 146.29 | 149.19 | 2,552,848 | +0.76(+0.51%) |
Jun 01, 2021 | 149.77 | 149.90 | 148.17 | 148.43 | 1,792,278 | -0.55(-0.37%) |
May 28, 2021 | 150.25 | 150.54 | 148.50 | 148.98 | 2,506,015 | -0.82(-0.55%) |
May 27, 2021 | 149.01 | 150.36 | 148.51 | 149.80 | 5,675,585 | +0.86(+0.58%) |
May 26, 2021 | 150.67 | 151.04 | 148.55 | 148.94 | 2,483,866 | -1.81(-1.20%) |
May 25, 2021 | 151.36 | 151.36 | 149.52 | 150.75 | 2,562,717 | -0.29(-0.19%) |
May 24, 2021 | 151.57 | 152.09 | 150.55 | 151.04 | 1,677,158 | +0.67(+0.45%) |
May 21, 2021 | 150.01 | 150.90 | 149.82 | 150.37 | 2,449,484 | +0.55(+0.37%) |
May 20, 2021 | 148.16 | 150.12 | 147.74 | 149.82 | 2,468,528 | +2.25(+1.52%) |
May 19, 2021 | 146.95 | 147.61 | 145.56 | 147.57 | 1,888,531 | -0.64(-0.43%) |
May 18, 2021 | 149.30 | 150.10 | 148.16 | 148.21 | 2,162,440 | -0.74(-0.50%) |
May 17, 2021 | 149.04 | 149.84 | 148.29 | 148.95 | 1,671,047 | -1.05(-0.70%) |
May 14, 2021 | 149.65 | 150.97 | 149.41 | 150.00 | 2,315,423 | +1.45(+0.98%) |
May 13, 2021 | 145.56 | 149.44 | 145.04 | 148.55 | 2,848,240 | +3.76(+2.60%) |
May 12, 2021 | 146.99 | 147.82 | 144.47 | 144.79 | 3,178,129 | -3.25(-2.20%) |
May 11, 2021 | 148.00 | 148.80 | 147.10 | 148.04 | 2,580,234 | -1.42(-0.95%) |
May 10, 2021 | 151.60 | 152.33 | 149.42 | 149.46 | 2,568,816 | -2.13(-1.41%) |
May 07, 2021 | 152.11 | 153.40 | 149.78 | 151.59 | 3,095,775 | -0.21(-0.14%) |
May 06, 2021 | 148.55 | 153.13 | 146.29 | 151.80 | 4,422,755 | +3.46(+2.33%) |
May 05, 2021 | 149.83 | 151.60 | 147.94 | 148.34 | 3,023,791 | -2.12(-1.41%) |
May 04, 2021 | 151.03 | 151.71 | 148.72 | 150.46 | 3,219,810 | -1.43(-0.94%) |
May 03, 2021 | 153.72 | 154.27 | 151.82 | 151.89 | 2,675,288 | -1.01(-0.66%) |
Apr 30, 2021 | 154.95 | 155.36 | 151.07 | 152.90 | 2,740,100 | -2.79(-1.79%) |
Apr 29, 2021 | 154.55 | 155.96 | 153.87 | 155.69 | 1,950,470 | +1.26(+0.82%) |
Apr 28, 2021 | 152.94 | 154.79 | 152.79 | 154.43 | 1,720,876 | +1.62(+1.06%) |
Apr 27, 2021 | 154.22 | 154.22 | 151.92 | 152.81 | 2,654,454 | -1.03(-0.67%) |
Apr 26, 2021 | 153.31 | 155.35 | 153.24 | 153.84 | 2,319,188 | +0.83(+0.54%) |
Apr 23, 2021 | 152.27 | 153.97 | 152.22 | 153.01 | 2,308,400 | +0.48(+0.31%) |
Apr 22, 2021 | 151.97 | 153.68 | 151.27 | 152.53 | 2,823,913 | +0.09(+0.06%) |
Apr 21, 2021 | 152.76 | 153.41 | 151.61 | 152.44 | 2,897,919 | +0.66(+0.43%) |
Apr 20, 2021 | 152.36 | 153.44 | 151.75 | 151.78 | 2,858,929 | -0.44(-0.29%) |
Apr 19, 2021 | 152.90 | 153.18 | 151.86 | 152.22 | 1,615,526 | -0.40(-0.26%) |
Apr 16, 2021 | 153.58 | 153.92 | 151.79 | 152.62 | 2,297,000 | -0.14(-0.09%) |
Apr 15, 2021 | 150.98 | 153.10 | 150.41 | 152.76 | 3,045,391 | +2.77(+1.85%) |
Apr 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 1,647,824 | -0.15(-0.10%) |
Apr 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 1,782,608 | +0.07(+0.05%) |
Apr 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 2,112,239 | +0.14(+0.09%) |
Apr 09, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 2,639,100 | +1.05(+0.71%) |
Apr 08, 2021 | 147.17 | 150.00 | 147.09 | 148.88 | 4,535,489 | +2.00(+1.36%) |
Apr 07, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 2,676,399 | +1.40(+0.96%) |
Apr 06, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 2,559,867 | -0.59(-0.40%) |
Apr 05, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 2,401,517 | +2.02(+1.40%) |
Apr 01, 2021 | 141.63 | 144.09 | 140.64 | 144.05 | 2,824,100 | +3.44(+2.45%) |
Mar 31, 2021 | 142.53 | 143.39 | 140.52 | 140.61 | 3,237,416 | -1.90(-1.33%) |
Mar 30, 2021 | 144.93 | 145.20 | 142.21 | 142.51 | 2,705,716 | -1.46(-1.01%) |
Mar 29, 2021 | 144.74 | 145.55 | 142.74 | 143.97 | 3,098,079 | -2.45(-1.67%) |
Mar 26, 2021 | 142.87 | 146.55 | 142.58 | 146.42 | 3,643,400 | +3.60(+2.52%) |
Mar 25, 2021 | 143.00 | 143.66 | 142.05 | 142.82 | 2,936,712 | -0.58(-0.40%) |
Mar 24, 2021 | 142.08 | 144.22 | 142.01 | 143.40 | 2,365,300 | +1.37(+0.96%) |
Mar 23, 2021 | 141.25 | 142.95 | 141.11 | 142.03 | 2,256,873 | +0.85(+0.60%) |
Mar 22, 2021 | 141.56 | 142.60 | 140.60 | 141.18 | 2,208,552 | -0.56(-0.40%) |
Mar 19, 2021 | 143.36 | 144.09 | 141.62 | 141.74 | 3,778,000 | -1.68(-1.17%) |
Mar 18, 2021 | 143.29 | 144.92 | 142.72 | 143.42 | 2,309,616 | -1.50(-1.04%) |
Mar 17, 2021 | 145.96 | 147.06 | 144.69 | 144.92 | 2,811,796 | -0.92(-0.63%) |
Mar 16, 2021 | 145.89 | 146.27 | 144.45 | 145.84 | 2,496,892 | +0.09(+0.06%) |
Mar 15, 2021 | 146.18 | 146.92 | 144.71 | 145.75 | 2,232,559 | -0.54(-0.37%) |
Mar 12, 2021 | 145.00 | 146.54 | 144.29 | 146.29 | 2,566,600 | +1.23(+0.85%) |
Mar 11, 2021 | 146.00 | 147.92 | 145.04 | 145.06 | 3,615,035 | -0.46(-0.32%) |
Mar 10, 2021 | 143.04 | 145.57 | 141.83 | 145.52 | 4,028,858 | +2.68(+1.88%) |
Mar 09, 2021 | 145.37 | 146.29 | 142.73 | 142.84 | 3,961,804 | -1.68(-1.16%) |
Mar 08, 2021 | 142.57 | 146.66 | 141.81 | 144.52 | 5,506,429 | +3.38(+2.39%) |
Mar 05, 2021 | 138.84 | 141.91 | 137.36 | 141.14 | 5,338,400 | +4.21(+3.07%) |
Mar 04, 2021 | 139.05 | 139.68 | 135.59 | 136.93 | 5,522,414 | -2.00(-1.44%) |
Mar 03, 2021 | 138.46 | 139.61 | 137.68 | 138.93 | 3,516,307 | +0.00(+0.00%) |
Mar 02, 2021 | 138.32 | 140.07 | 137.61 | 138.93 | 4,389,560 | -0.67(-0.48%) |
Mar 01, 2021 | 139.88 | 141.20 | 138.67 | 139.60 | 3,529,780 | +1.60(+1.16%) |
Feb 26, 2021 | 139.30 | 139.69 | 136.78 | 138.00 | 4,181,800 | -0.81(-0.58%) |
Feb 25, 2021 | 138.43 | 140.99 | 138.00 | 138.81 | 4,656,163 | -0.63(-0.45%) |
Feb 24, 2021 | 136.58 | 141.00 | 136.06 | 139.44 | 6,780,419 | +2.72(+1.99%) |
Feb 23, 2021 | 135.71 | 138.70 | 135.30 | 136.72 | 5,472,042 | +1.19(+0.88%) |
Feb 22, 2021 | 131.68 | 136.03 | 129.55 | 135.53 | 4,368,371 | +4.54(+3.47%) |
Feb 19, 2021 | 134.53 | 134.53 | 130.90 | 130.99 | 5,532,600 | -3.27(-2.44%) |
Feb 18, 2021 | 131.97 | 135.00 | 131.97 | 134.26 | 2,736,325 | +1.27(+0.95%) |
Feb 17, 2021 | 133.08 | 133.62 | 130.69 | 132.99 | 2,813,829 | -0.12(-0.09%) |
Feb 16, 2021 | 136.24 | 136.27 | 132.40 | 133.11 | 5,257,930 | -2.49(-1.84%) |
Feb 12, 2021 | 135.22 | 136.63 | 134.68 | 135.60 | 4,128,200 | +0.45(+0.33%) |
Feb 11, 2021 | 133.77 | 135.50 | 133.07 | 135.15 | 4,044,899 | +1.79(+1.34%) |
Feb 10, 2021 | 133.50 | 133.98 | 131.42 | 133.36 | 4,995,201 | +0.49(+0.37%) |
Feb 09, 2021 | 127.00 | 133.68 | 125.61 | 132.87 | 7,567,959 | -0.56(-0.42%) |
Feb 08, 2021 | 133.28 | 134.24 | 131.55 | 133.43 | 3,690,291 | +1.20(+0.91%) |
Feb 05, 2021 | 133.33 | 134.61 | 131.71 | 132.23 | 2,829,800 | -0.55(-0.41%) |
Feb 04, 2021 | 132.40 | 134.12 | 132.16 | 132.78 | 2,214,214 | +1.21(+0.92%) |
Feb 03, 2021 | 130.06 | 133.37 | 130.06 | 131.57 | 2,480,498 | -0.75(-0.57%) |
Feb 02, 2021 | 130.55 | 134.97 | 130.00 | 132.32 | 4,846,925 | +3.09(+2.39%) |
Feb 01, 2021 | 127.28 | 130.26 | 126.00 | 129.23 | 6,556,113 | +5.77(+4.67%) |
Jan 29, 2021 | 125.25 | 125.49 | 123.13 | 123.46 | 4,543,700 | -1.86(-1.48%) |
Jan 28, 2021 | 123.44 | 127.26 | 122.66 | 125.32 | 4,705,876 | +2.79(+2.28%) |
Jan 27, 2021 | 126.71 | 126.95 | 121.88 | 122.53 | 6,258,891 | -5.63(-4.39%) |
Jan 26, 2021 | 128.58 | 129.72 | 126.54 | 128.16 | 4,342,958 | +0.35(+0.27%) |
Jan 25, 2021 | 128.88 | 129.54 | 125.88 | 127.81 | 5,320,138 | -1.27(-0.98%) |
Jan 22, 2021 | 132.68 | 132.92 | 129.06 | 129.08 | 5,505,200 | -4.52(-3.38%) |
Jan 21, 2021 | 130.75 | 134.00 | 130.50 | 133.60 | 4,439,357 | +2.51(+1.91%) |
Jan 20, 2021 | 128.62 | 131.60 | 127.56 | 131.09 | 3,646,773 | +3.03(+2.37%) |
Jan 19, 2021 | 130.35 | 130.84 | 127.94 | 128.06 | 3,886,480 | -1.67(-1.29%) |
Jan 15, 2021 | 128.56 | 130.42 | 126.00 | 129.73 | 6,515,200 | +0.54(+0.42%) |
Jan 14, 2021 | 131.44 | 131.47 | 128.79 | 129.19 | 9,892,320 | -1.75(-1.34%) |
Jan 13, 2021 | 134.12 | 135.26 | 130.79 | 130.94 | 7,738,737 | -2.69(-2.01%) |
Jan 12, 2021 | 136.06 | 136.90 | 132.86 | 133.63 | 3,783,939 | -2.43(-1.79%) |
Jan 11, 2021 | 136.89 | 139.68 | 135.82 | 136.06 | 4,036,162 | -2.60(-1.88%) |
Jan 08, 2021 | 135.32 | 138.72 | 135.32 | 138.66 | 6,412,400 | +2.89(+2.13%) |
Jan 07, 2021 | 137.56 | 138.99 | 135.47 | 135.77 | 4,984,016 | -2.22(-1.61%) |
Jan 06, 2021 | 136.88 | 139.62 | 135.58 | 137.99 | 3,966,865 | +1.31(+0.96%) |
Jan 05, 2021 | 139.70 | 140.68 | 136.44 | 136.68 | 3,532,741 | -3.23(-2.31%) |
Jan 04, 2021 | 141.46 | 141.86 | 138.19 | 139.91 | 4,078,892 | -1.55(-1.10%) |
Dec 31, 2020 | 141.46 | 141.46 | 141.46 | 2,279,612 | +1.93(+1.38%) | |
Dec 30, 2020 | 141.76 | 141.85 | 139.44 | 139.53 | 2,279,612 | -1.76(-1.25%) |
Dec 29, 2020 | 141.71 | 142.50 | 140.81 | 141.29 | 2,890,828 | +1.01(+0.72%) |
Dec 28, 2020 | 140.50 | 140.99 | 139.24 | 140.28 | 3,389,358 | -0.51(-0.36%) |
Dec 24, 2020 | 134.63 | 141.79 | 134.51 | 140.79 | 6,349,800 | +6.08(+4.51%) |
Dec 23, 2020 | 135.41 | 135.58 | 133.95 | 134.71 | 5,749,138 | -0.10(-0.07%) |
Dec 22, 2020 | 140.11 | 140.17 | 134.60 | 134.81 | 5,573,009 | -5.10(-3.65%) |
Dec 21, 2020 | 142.31 | 142.98 | 135.95 | 139.91 | 6,277,064 | -5.31(-3.66%) |
Dec 18, 2020 | 145.76 | 146.92 | 144.05 | 145.22 | 4,727,700 | -0.75(-0.51%) |
Dec 17, 2020 | 144.27 | 146.53 | 143.97 | 145.97 | 2,126,059 | +2.37(+1.65%) |
Dec 16, 2020 | 142.53 | 145.55 | 141.00 | 143.60 | 4,472,491 | -1.49(-1.03%) |
Dec 15, 2020 | 145.07 | 145.74 | 143.31 | 145.09 | 3,015,284 | +0.87(+0.60%) |
Dec 14, 2020 | 147.82 | 148.14 | 144.02 | 144.22 | 4,316,512 | -3.60(-2.44%) |
Dec 11, 2020 | 145.83 | 148.25 | 145.83 | 147.82 | 2,044,000 | +0.35(+0.24%) |
Dec 10, 2020 | 147.93 | 149.03 | 146.46 | 147.47 | 2,381,479 | -0.30(-0.20%) |
Dec 09, 2020 | 151.17 | 151.17 | 146.77 | 147.77 | 4,007,623 | -3.41(-2.26%) |
Dec 08, 2020 | 150.72 | 151.37 | 149.69 | 151.18 | 1,879,582 | +0.62(+0.41%) |
Dec 07, 2020 | 150.60 | 151.61 | 149.77 | 150.56 | 3,104,682 | +0.70(+0.47%) |
Dec 04, 2020 | 147.83 | 149.95 | 147.40 | 149.86 | 2,090,600 | +2.58(+1.75%) |
Dec 03, 2020 | 148.68 | 149.14 | 146.64 | 147.28 | 2,608,260 | -1.31(-0.88%) |
Dec 02, 2020 | 150.38 | 150.53 | 147.82 | 148.59 | 2,962,433 | -1.79(-1.19%) |
Dec 01, 2020 | 149.72 | 151.33 | 149.15 | 150.38 | 3,466,489 | +1.97(+1.33%) |
Nov 30, 2020 | 147.00 | 148.50 | 145.18 | 148.41 | 4,582,470 | +0.13(+0.09%) |
Nov 27, 2020 | 148.83 | 149.71 | 147.71 | 148.28 | 1,990,300 | +0.31(+0.21%) |
Nov 25, 2020 | 148.25 | 148.65 | 145.98 | 147.97 | 1,688,900 | -0.95(-0.64%) |
Nov 24, 2020 | 146.23 | 149.44 | 145.43 | 148.92 | 2,959,608 | +3.60(+2.48%) |
Nov 23, 2020 | 144.66 | 146.36 | 144.15 | 145.32 | 2,370,668 | +1.15(+0.80%) |
Nov 20, 2020 | 147.40 | 147.55 | 144.11 | 144.17 | 2,252,500 | -3.53(-2.39%) |
Nov 19, 2020 | 144.90 | 148.00 | 142.84 | 147.70 | 2,996,912 | +2.73(+1.88%) |
Nov 18, 2020 | 146.41 | 146.50 | 144.97 | 144.97 | 2,325,488 | -2.00(-1.36%) |
Nov 17, 2020 | 146.96 | 148.78 | 145.18 | 146.97 | 2,363,430 | -0.92(-0.62%) |
Nov 16, 2020 | 147.00 | 148.25 | 145.87 | 147.89 | 2,459,491 | +3.17(+2.19%) |
Nov 13, 2020 | 142.77 | 145.50 | 142.54 | 144.72 | 1,926,600 | +2.55(+1.79%) |
Nov 12, 2020 | 143.84 | 144.03 | 141.70 | 142.17 | 2,027,853 | -1.38(-0.96%) |
Nov 11, 2020 | 144.14 | 144.24 | 141.70 | 143.55 | 2,247,641 | -0.81(-0.56%) |
Nov 10, 2020 | 141.37 | 145.14 | 141.02 | 144.36 | 3,466,157 | +2.67(+1.88%) |
Nov 09, 2020 | 141.47 | 146.04 | 140.00 | 141.69 | 6,478,698 | +8.55(+6.42%) |
Nov 06, 2020 | 133.38 | 133.75 | 131.93 | 133.14 | 1,564,900 | +0.55(+0.41%) |
Nov 05, 2020 | 134.79 | 134.88 | 131.69 | 132.59 | 3,728,439 | -0.21(-0.16%) |
Nov 04, 2020 | 130.62 | 134.94 | 129.85 | 132.80 | 3,558,391 | +4.31(+3.35%) |
Nov 03, 2020 | 125.97 | 129.26 | 125.13 | 128.49 | 3,219,524 | +4.52(+3.65%) |