Dark

WLTW
WILLIS TOWERS WATSON PUB LTD CO SHS (IRL)
stock NASDAQ

Inactive

Jan 7, 2022

231.56USD-1.186%(-2.78)1,233,519

Pre-market

0.00USD-100.000%(-234.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-07	233.0500	235.5000	231.2600	231.5600	-1.186%	1,233,519	0.000%
2022-01-06	236.3600	238.1000	234.2200	234.3400	-1.127%	1,128,116	-1.186%
2022-01-05	239.4300	239.6500	236.2400	237.0100	-0.696%	1,070,457	-2.299%
2022-01-04	232.6100	239.5700	232.6100	238.6700	+1.316%	952,150	-2.979%
2022-01-03	237.2800	237.9450	234.2000	235.5700	-0.808%	848,622	-1.702%
2021-12-31	237.6300	239.1500	236.9200	237.4900	+0.156%	447,540	-2.497%
2021-12-30	238.3000	239.5800	236.9500	237.1200	-0.549%	677,342	-2.345%
2021-12-29	238.3200	239.8000	235.6600	238.4300	-0.121%	580,341	-2.881%
2021-12-28	239.1700	240.5100	238.5300	238.7200	-0.142%	910,772	-2.999%
2021-12-27	236.6000	239.1100	235.2700	239.0600	+1.100%	1,088,375	-3.137%
2021-12-23	237.1900	239.1150	235.9800	236.4600	-0.232%	844,232	-2.072%
2021-12-22	236.0400	238.6950	233.7200	237.0100	+0.322%	1,485,762	-2.299%
2021-12-21	234.4700	238.4200	232.0800	236.2500	+1.854%	1,624,106	-1.985%
2021-12-20	231.4400	232.7350	229.0000	231.9500	-0.399%	2,503,263	-0.168%
2021-12-17	233.0000	235.8900	230.4700	232.8800	-0.120%	2,789,487	-0.567%
2021-12-16	234.6500	236.8700	231.8300	233.1600	-0.639%	1,518,948	-0.686%
2021-12-15	231.9600	234.8250	229.8200	234.6600	+1.072%	1,405,600	-1.321%
2021-12-14	231.1100	232.8800	229.3400	232.1700	+0.099%	2,075,631	-0.263%
2021-12-13	234.0000	234.7600	231.5450	231.9400	-0.783%	884,762	-0.164%
2021-12-10	234.8900	234.8900	230.8000	233.7700	+0.611%	879,786	-0.945%
2021-12-09	234.7100	234.7100	231.2600	232.3500	-1.128%	1,023,328	-0.340%
2021-12-08	232.7200	235.4300	231.3800	235.0000	+1.464%	1,760,372	-1.464%
2021-12-07	233.6700	235.7400	230.5750	231.6100	-0.383%	1,805,701	-0.022%
2021-12-06	232.0000	235.1800	231.0800	232.5000	+0.719%	1,246,144	-0.404%
2021-12-03	233.4100	233.9300	228.5700	230.8400	-0.487%	1,581,450	+0.312%
2021-12-02	227.1700	232.6400	226.5250	231.9700	+2.189%	1,264,113	-0.177%
2021-12-01	228.0100	231.1100	226.2701	227.0000	+0.514%	2,390,735	+2.009%
2021-11-30	227.2600	230.8100	225.0900	225.8400	-1.975%	1,270,899	+2.533%
2021-11-29	230.2600	231.8400	226.9800	230.3900	+0.611%	1,539,092	+0.508%
2021-11-26	228.1200	232.5600	227.8500	228.9900	-3.024%	874,666	+1.122%
2021-11-24	234.9600	236.7900	232.7900	236.1300	+0.438%	667,681	-1.935%
2021-11-23	234.6300	236.8500	231.7700	235.1000	+0.711%	1,224,633	-1.506%
2021-11-22	230.8000	236.6750	230.5500	233.4400	+0.275%	1,000,342	-0.805%
2021-11-19	227.7907	233.2400	225.3800	232.8000	+1.909%	1,380,155	-0.533%
2021-11-18	231.1500	232.5500	227.0800	228.4400	-0.549%	867,805	+1.366%
2021-11-17	229.8400	231.6000	229.1100	229.7000	-0.442%	803,427	+0.810%
2021-11-16	229.9500	232.5950	229.1000	230.7200	+0.593%	867,410	+0.364%
2021-11-15	230.9100	231.8850	228.3100	229.3600	-0.671%	1,019,464	+0.959%
2021-11-12	231.5200	231.9200	229.3900	230.9100	+0.265%	597,902	+0.281%
2021-11-11	231.5200	232.0100	228.4100	230.3000	-0.454%	550,498	+0.547%
2021-11-10	234.1700	236.8500	230.6700	231.3500	-0.870%	1,178,426	+0.091%
2021-11-09	231.4500	233.6750	229.8100	233.3800	+0.292%	2,030,676	-0.780%
2021-11-08	231.5700	233.8600	230.8600	232.7000	+0.601%	1,798,379	-0.490%
2021-11-05	231.2200	233.9600	228.8000	231.3100	+0.108%	906,622	+0.108%
2021-11-04	233.9900	235.5800	230.1200	231.0600	-1.614%	722,481	+0.216%
2021-11-03	237.2300	237.2300	233.4400	234.8500	-0.924%	1,223,352	-1.401%
2021-11-02	238.5300	239.6200	235.2400	237.0400	-0.244%	808,244	-2.312%
2021-11-01	242.2300	244.7800	233.4950	237.6200	-1.923%	1,765,423	-2.550%
2021-10-29	246.9900	248.8100	239.6900	242.2800	-2.511%	2,288,605	-4.425%
2021-10-28	240.2600	249.4500	240.2100	248.5200	+3.438%	2,956,861	-6.824%
2021-10-27	243.2700	244.9900	239.5400	240.2600	-1.537%	1,222,375	-3.621%
2021-10-26	244.9200	245.6400	243.1400	244.0100	-0.327%	1,002,427	-5.102%
2021-10-25	248.4600	249.2200	244.4800	244.8100	-1.191%	1,016,313	-5.412%
2021-10-22	247.7200	249.1450	245.9700	247.7600	+0.361%	743,306	-6.539%
2021-10-21	243.4700	248.0000	241.2100	246.8700	+1.118%	1,014,521	-6.202%
2021-10-20	245.8000	247.3700	243.4500	244.1400	-1.596%	1,520,774	-5.153%
2021-10-19	246.0000	248.5400	246.0000	248.1000	+1.307%	878,082	-6.667%
2021-10-18	245.6300	246.4000	244.0100	244.9000	-0.814%	800,118	-5.447%
2021-10-15	249.5500	249.7000	245.7100	246.9100	-0.500%	789,282	-6.217%
2021-10-14	245.1300	248.5800	244.9700	248.1500	+1.722%	1,103,267	-6.685%
2021-10-13	242.1700	244.6100	239.8400	243.9500	+0.847%	970,569	-5.079%
2021-10-12	243.0600	244.2000	241.3201	241.9000	-0.313%	671,288	-4.274%
2021-10-11	243.1700	244.4700	240.4900	242.6600	-0.095%	885,885	-4.574%
2021-10-08	242.9200	243.3300	240.3400	242.8900	+0.576%	1,408,169	-4.665%
2021-10-07	243.2200	244.6200	240.6600	241.5000	+0.070%	1,729,859	-4.116%
2021-10-06	240.9200	244.3200	237.2900	241.3300	-0.720%	1,082,326	-4.048%
2021-10-05	237.6500	244.3600	237.5600	243.0800	+2.388%	1,360,508	-4.739%
2021-10-04	241.1100	242.0800	236.0400	237.4100	-1.461%	2,764,829	-2.464%
2021-10-01	232.8400	243.4200	232.3700	240.9300	+3.644%	2,518,393	-3.889%
2021-09-30	229.9900	235.9900	227.3250	232.4600	+1.515%	3,080,898	-0.387%
2021-09-29	224.2368	230.3100	224.2368	228.9900	+0.430%	1,369,065	+1.122%
2021-09-28	229.9700	231.7200	226.8500	228.0100	-1.542%	2,975,523	+1.557%
2021-09-27	234.4600	234.4600	228.9050	231.5800	-0.962%	2,261,279	-0.009%
2021-09-24	232.3500	235.0050	231.6600	233.8300	+0.163%	2,243,564	-0.971%
2021-09-23	233.0100	235.1100	232.0800	233.4500	+1.087%	3,001,456	-0.810%
2021-09-22	230.5300	233.8800	228.2090	230.9400	+0.887%	2,038,693	+0.268%
2021-09-21	228.6000	230.1000	225.9400	228.9100	+0.926%	3,108,210	+1.158%
2021-09-20	225.8200	228.2500	223.5000	226.8100	-1.507%	2,150,574	+2.094%
2021-09-17	232.4000	234.0000	229.1300	230.2800	-1.611%	3,367,062	+0.556%
2021-09-16	236.1100	236.8300	234.0100	234.0500	-1.140%	2,005,339	-1.064%
2021-09-15	234.6600	238.7500	232.5400	236.7500	+1.059%	2,013,020	-2.192%
2021-09-14	237.5000	237.5600	234.0000	234.2700	-0.909%	2,455,523	-1.157%
2021-09-13	237.6800	238.2700	234.6850	236.4200	-0.055%	2,435,657	-2.056%
2021-09-10	237.0100	239.1800	234.0500	236.5500	+0.233%	2,005,908	-2.109%
2021-09-09	231.0000	238.1600	231.0000	236.0000	+4.448%	3,891,515	-1.881%
2021-09-08	225.8800	227.5200	222.5700	225.9500	-0.506%	1,523,231	+2.483%
2021-09-07	229.3500	229.3500	225.0700	227.1000	-0.621%	1,170,839	+1.964%
2021-09-03	230.0500	231.0000	226.8700	228.5200	-0.669%	1,982,479	+1.330%
2021-09-02	224.2500	230.4599	223.9300	230.0600	+2.843%	2,958,611	+0.652%
2021-09-01	221.6300	224.2200	219.9600	223.7000	+1.350%	1,761,148	+3.514%
2021-08-31	215.6000	222.0700	215.2800	220.7200	+2.318%	2,028,059	+4.911%
2021-08-30	219.5600	219.8900	215.2479	215.7200	-1.632%	851,869	+7.343%
2021-08-27	214.7600	220.2600	214.0100	219.3000	+2.119%	1,502,011	+5.591%
2021-08-26	215.7500	217.7400	213.6650	214.7500	-0.749%	1,314,102	+7.828%
2021-08-25	216.3100	218.5200	213.8800	216.3700	+0.005%	1,942,335	+7.020%
2021-08-24	218.8300	218.8500	214.4100	216.3600	-0.675%	2,446,997	+7.025%
2021-08-23	219.5800	221.5500	217.2200	217.8300	-0.421%	2,217,343	+6.303%
2021-08-20	213.4200	219.6800	212.5800	218.7500	+2.067%	1,925,673	+5.856%
2021-08-19	212.3600	215.7500	212.2250	214.3200	+0.093%	2,291,601	+8.044%
2021-08-18	215.0800	217.8900	213.9200	214.1200	-0.880%	2,171,669	+8.145%
2021-08-17	218.2600	218.6700	214.9000	216.0200	-1.262%	1,995,439	+7.194%
2021-08-16	218.7000	219.5300	216.6600	218.7800	-0.228%	2,048,416	+5.841%
2021-08-13	222.7300	222.8200	219.2050	219.2800	-0.904%	1,535,009	+5.600%
2021-08-12	223.0300	223.0300	220.1200	221.2800	-0.347%	1,438,191	+4.646%
2021-08-11	218.8800	222.8200	218.0300	222.0500	+1.820%	1,835,139	+4.283%
2021-08-10	218.7500	219.8000	216.1000	218.0800	+0.110%	1,313,451	+6.181%
2021-08-09	216.5300	218.6400	214.3500	217.8400	+0.861%	2,366,776	+6.298%
2021-08-06	217.5300	219.1600	214.1000	215.9800	-0.703%	2,022,741	+7.214%
2021-08-05	210.8800	217.5200	210.8800	217.5100	+2.993%	2,822,342	+6.459%
2021-08-04	213.0000	214.0000	207.1400	211.1900	-0.822%	2,274,972	+9.645%
2021-08-03	207.2500	214.5150	205.3150	212.9400	+4.403%	2,529,130	+8.744%
2021-08-02	207.9000	208.4100	203.0250	203.9600	-1.029%	1,616,663	+13.532%
2021-07-30	205.0300	206.5900	201.9800	206.0800	+1.238%	2,461,913	+12.364%
2021-07-29	204.5200	206.1000	200.9600	203.5600	+0.972%	4,271,397	+13.755%
2021-07-28	209.0300	209.6000	199.7800	201.6000	-2.136%	5,071,375	+14.861%
2021-07-27	205.6378	210.2000	203.0000	206.0000	-0.034%	5,299,838	+12.408%
2021-07-26	215.0000	215.7900	204.0000	206.0700	-8.984%	7,229,294	+12.370%
2021-07-23	227.4900	227.9900	226.0300	226.4100	+0.031%	317,351	+2.275%
2021-07-22	224.9500	227.2500	224.2300	226.3400	+0.766%	708,515	+2.306%
2021-07-21	220.4400	231.1300	219.9300	224.6200	+2.239%	2,505,131	+3.090%
2021-07-20	217.0200	221.4300	217.0200	219.7000	+1.671%	546,551	+5.398%
2021-07-19	220.1900	220.1900	213.3600	216.0900	-2.820%	850,072	+7.159%
2021-07-16	222.2900	224.4800	221.1900	222.3600	+0.203%	607,762	+4.137%
2021-07-15	222.6400	225.0100	221.4850	221.9100	-0.511%	880,991	+4.349%
2021-07-14	224.0000	224.0000	221.2283	223.0500	-0.424%	764,637	+3.815%
2021-07-13	225.7300	226.4600	223.3900	224.0000	-0.520%	956,120	+3.375%
2021-07-12	226.1600	227.4700	223.8600	225.1700	-1.332%	720,300	+2.838%
2021-07-09	227.1100	230.3800	226.0401	228.2100	+1.766%	701,776	+1.468%
2021-07-08	229.0300	230.1100	223.5500	224.2500	-2.903%	1,833,878	+3.260%
2021-07-07	230.5900	232.0400	229.4050	230.9550	+0.437%	607,924	+0.262%
2021-07-06	230.8300	231.8400	228.8600	229.9500	-0.755%	1,261,388	+0.700%
2021-07-02	230.4200	233.7100	230.4200	231.7000	+0.303%	470,956	-0.060%
2021-07-01	230.2500	233.5500	230.1000	231.0000	+0.426%	409,639	+0.242%
2021-06-30	232.0900	233.0300	229.4850	230.0200	-0.935%	701,324	+0.670%
2021-06-29	231.5400	234.2600	231.5400	232.1900	+0.354%	608,456	-0.271%
2021-06-28	234.7700	235.1700	230.6100	231.3700	-1.754%	555,011	+0.082%
2021-06-25	231.8600	236.6700	231.8600	235.5000	+1.269%	852,121	-1.673%
2021-06-24	230.0100	233.7000	229.8900	232.5500	+1.043%	1,132,905	-0.426%
2021-06-23	229.2200	231.7600	229.2200	230.1500	-0.113%	1,034,524	+0.613%
2021-06-22	228.7100	232.0850	228.7100	230.4100	+0.100%	1,383,425	+0.499%
2021-06-21	226.3500	230.4900	224.9700	230.1800	+2.211%	1,342,938	+0.600%
2021-06-18	230.6300	230.6300	224.3900	225.2000	-3.010%	2,021,502	+2.824%
2021-06-17	239.4000	240.6200	231.4300	232.1900	-2.087%	3,293,764	-0.271%
2021-06-16	255.7900	256.0800	234.3500	237.1400	-7.222%	3,311,450	-2.353%
2021-06-15	255.8400	258.5100	254.5900	255.6000	-0.203%	1,099,963	-9.405%
2021-06-14	257.7000	257.7350	254.2000	256.1200	-0.532%	996,350	-9.589%
2021-06-11	257.4600	259.7600	256.3000	257.4900	-0.004%	754,862	-10.070%
2021-06-10	255.7400	259.5000	254.7600	257.5000	+1.175%	548,522	-10.074%
2021-06-09	254.1100	255.6400	252.8900	254.5100	-0.024%	676,788	-9.017%
2021-06-08	256.3800	256.3800	252.3400	254.5700	-0.942%	972,871	-9.039%
2021-06-07	260.9500	260.9500	256.3900	256.9900	-1.055%	696,248	-9.895%
2021-06-04	258.4900	260.8300	255.8800	259.7300	+0.383%	1,177,618	-10.846%
2021-06-03	258.4400	261.5100	257.7300	258.7400	+0.050%	1,044,359	-10.505%
2021-06-02	261.7800	262.4500	258.2300	258.6100	-0.447%	1,195,969	-10.460%
2021-06-01	263.2500	264.0200	258.3300	259.7700	-0.608%	1,236,684	-10.860%
2021-05-28	262.2500	262.4300	260.2650	261.3600	+0.142%	960,830	-11.402%
2021-05-27	260.5300	263.2000	257.7200	260.9900	+0.358%	1,577,409	-11.276%
2021-05-26	255.0200	262.6200	255.0200	260.0600	-0.585%	852,896	-10.959%
2021-05-25	262.9400	263.4750	261.1800	261.5900	-0.506%	1,391,643	-11.480%
2021-05-24	263.6900	265.2300	262.9000	262.9200	+0.042%	757,297	-11.928%
2021-05-21	263.4900	265.6100	262.4000	262.8100	-0.549%	1,282,649	-11.891%
2021-05-20	262.0000	266.0100	262.0000	264.2600	+0.917%	990,079	-12.374%
2021-05-19	261.8400	262.6300	258.3200	261.8600	-0.686%	828,638	-11.571%
2021-05-18	267.7300	268.1900	263.6700	263.6700	-0.876%	766,730	-12.178%
2021-05-17	264.3900	266.7700	264.3900	266.0000	+0.434%	839,011	-12.947%
2021-05-14	264.2000	266.5100	263.5500	264.8500	+0.650%	882,764	-12.569%
2021-05-13	262.2000	264.8200	260.1200	263.1400	+0.750%	759,234	-12.001%
2021-05-12	261.9000	266.8200	260.6200	261.1800	-1.162%	1,694,358	-11.341%
2021-05-11	268.3600	269.3000	264.1250	264.2500	-1.722%	742,787	-12.371%
2021-05-10	271.8700	271.8700	268.0200	268.8800	-0.441%	846,311	-13.880%
2021-05-07	265.4400	271.7700	265.4400	270.0700	+1.336%	1,075,276	-14.259%
2021-05-06	265.1300	267.9200	262.9900	266.5100	+1.265%	755,696	-13.114%
2021-05-05	262.7300	264.6700	261.3950	263.1800	+0.152%	527,217	-12.015%
2021-05-04	260.4100	263.3900	259.8300	262.7800	+0.686%	671,126	-11.881%
2021-05-03	259.3100	262.3300	257.4700	260.9900	+0.823%	621,672	-11.276%
2021-04-30	247.6700	264.6100	247.6400	258.8600	+4.324%	2,055,684	-10.546%
2021-04-29	244.5600	248.3000	243.1700	248.1300	+0.915%	775,991	-6.678%
2021-04-28	235.8800	246.5400	234.7700	245.8800	+4.076%	1,849,397	-5.824%
2021-04-27	230.0000	237.4950	230.0000	236.2500	+2.140%	1,674,863	-1.985%
2021-04-26	233.8000	234.6400	231.0100	231.3000	-0.683%	1,013,610	+0.112%
2021-04-23	232.9900	234.2400	232.5200	232.8900	-0.112%	912,394	-0.571%
2021-04-22	234.6000	235.0100	232.4600	233.1500	-1.099%	702,301	-0.682%
2021-04-21	237.4600	239.4700	235.0300	235.7400	-0.628%	737,926	-1.773%
2021-04-20	238.0300	239.2400	236.2400	237.2300	-0.328%	1,151,085	-2.390%
2021-04-19	239.9100	240.9500	238.0000	238.0100	-0.994%	1,187,108	-2.710%
2021-04-16	242.2000	242.2000	237.1700	240.4000	+1.017%	937,365	-3.677%
2021-04-15	236.4800	239.5700	236.4800	237.9800	+0.532%	728,637	-2.698%
2021-04-14	241.8300	242.7000	235.2500	236.7200	-2.129%	825,839	-2.180%
2021-04-13	241.1850	245.0000	241.1850	241.8700	-0.857%	979,250	-4.263%
2021-04-12	239.7400	244.6200	239.2400	243.9600	+1.658%	1,426,899	-5.083%
2021-04-09	237.6600	240.0400	236.7700	239.9800	+1.227%	595,310	-3.509%
2021-04-08	237.1000	240.3300	236.3600	237.0700	-0.320%	800,454	-2.324%
2021-04-07	237.3700	238.8700	234.9800	237.8300	+0.443%	359,205	-2.636%
2021-04-06	235.3600	236.9100	235.1000	236.7800	+0.480%	824,581	-2.205%
2021-04-05	234.0500	235.8300	234.0300	235.6500	+0.882%	560,230	-1.736%
2021-04-01	228.6800	234.3800	228.6600	233.5900	+2.058%	678,031	-0.869%
2021-03-31	231.8400	232.2300	228.4800	228.8800	-1.476%	1,070,544	+1.171%
2021-03-30	233.0000	236.1100	230.8700	232.3100	-0.976%	710,136	-0.323%
2021-03-29	229.2300	235.5500	227.2200	234.6000	+2.285%	1,283,721	-1.296%
2021-03-26	225.5100	229.7600	223.1300	229.3600	+2.165%	1,228,932	+0.959%
2021-03-25	224.4800	225.3300	221.5300	224.5000	+0.340%	1,307,397	+3.145%
2021-03-24	221.2600	225.4200	220.3200	223.7400	+1.016%	1,075,097	+3.495%
2021-03-23	221.4400	223.6700	220.2800	221.4900	+0.312%	862,158	+4.546%
2021-03-22	220.0000	221.9700	219.8000	220.8000	+0.364%	1,447,130	+4.873%
2021-03-19	221.0000	221.6100	218.4700	220.0000	-0.516%	1,299,787	+5.255%
2021-03-18	221.6400	223.0200	219.5300	221.1400	-0.244%	1,111,992	+4.712%
2021-03-17	222.0000	222.8850	220.3600	221.6800	-0.189%	721,557	+4.457%
2021-03-16	219.3900	222.8300	218.0700	222.1000	+0.339%	1,236,730	+4.259%
2021-03-15	221.9800	222.9100	219.1500	221.3500	-0.633%	436,681	+4.613%
2021-03-12	223.3600	223.5400	221.5300	222.7600	+0.248%	466,217	+3.950%
2021-03-11	223.2100	224.9200	221.2800	222.2100	-0.901%	739,908	+4.208%
2021-03-10	227.4800	229.0450	223.7300	224.2300	-0.950%	406,527	+3.269%
2021-03-09	225.2300	229.0900	224.6000	226.3800	+0.511%	713,792	+2.288%
2021-03-08	229.3200	230.6900	224.8850	225.2300	-1.224%	613,279	+2.810%
2021-03-05	224.1900	228.3900	221.2000	228.0200	+2.735%	873,027	+1.552%
2021-03-04	223.3800	225.3450	220.1000	221.9500	-0.314%	981,969	+4.330%
2021-03-03	226.1400	228.1200	221.0500	222.6500	-1.964%	1,276,005	+4.002%
2021-03-02	227.3200	229.4500	224.9500	227.1100	+0.172%	814,484	+1.959%
2021-03-01	222.1000	228.0000	221.2700	226.7200	+2.756%	884,549	+2.135%
2021-02-26	224.0000	224.9600	219.8300	220.6400	-1.619%	1,000,437	+4.949%
2021-02-25	226.4600	228.2600	223.4100	224.2700	-0.607%	992,982	+3.251%
2021-02-24	225.4900	228.5300	224.7550	225.6400	-0.195%	1,533,111	+2.624%
2021-02-23	225.1700	226.8400	222.4400	226.0800	+0.525%	939,411	+2.424%
2021-02-22	225.4600	226.0400	223.6600	224.9000	-0.036%	1,421,327	+2.961%
2021-02-19	224.4700	225.9700	222.9900	224.9800	+0.892%	1,367,622	+2.925%
2021-02-18	228.0600	228.1000	221.7000	222.9900	-3.001%	1,849,129	+3.843%
2021-02-17	226.9700	230.3600	226.5100	229.8900	+0.780%	356,930	+0.726%
2021-02-16	228.5300	229.8900	226.3200	228.1100	+0.303%	640,972	+1.512%
2021-02-12	228.8600	231.4000	225.9100	227.4200	-0.464%	560,283	+1.820%
2021-02-11	229.7900	232.3400	227.4400	228.4800	+1.263%	639,911	+1.348%
2021-02-10	228.3300	231.0900	225.1000	225.6300	-1.252%	594,014	+2.628%
2021-02-09	225.0300	229.8400	225.0300	228.4900	+1.236%	678,364	+1.344%
2021-02-08	224.6400	226.0200	221.2700	225.7000	+0.799%	794,035	+2.596%
2021-02-05	210.5100	224.0900	210.0000	223.9100	+6.980%	1,459,204	+3.417%
2021-02-04	205.9100	209.5400	204.5400	209.3000	+1.503%	1,455,639	+10.635%
2021-02-03	211.1600	211.2700	205.5450	206.2000	-2.330%	751,193	+12.299%
2021-02-02	205.7000	212.7650	205.7000	211.1200	+1.769%	806,404	+9.682%
2021-02-01	203.9400	209.6550	203.4300	207.4500	+2.222%	1,137,006	+11.622%
2021-01-29	204.6700	206.3900	202.0400	202.9400	-1.633%	1,243,153	+14.103%
2021-01-28	206.5400	209.6900	205.8600	206.3100	+0.165%	1,218,610	+12.239%
2021-01-27	207.5400	210.9000	203.5800	205.9700	-2.022%	1,587,224	+12.424%
2021-01-26	210.3100	211.5400	207.6100	210.2200	+0.430%	629,176	+10.151%
2021-01-25	205.1900	210.5700	205.1200	209.3200	+1.366%	829,855	+10.625%
2021-01-22	207.7300	208.0500	205.8000	206.5000	-0.992%	1,141,572	+12.136%
2021-01-21	210.2300	212.7500	208.4400	208.5700	-0.808%	928,436	+11.023%
2021-01-20	208.8400	211.0700	207.3100	210.2700	+0.849%	887,094	+10.125%
2021-01-19	207.0124	209.1600	206.0800	208.5000	+0.895%	975,558	+11.060%
2021-01-15	203.5900	207.2300	203.5850	206.6500	+0.560%	979,939	+12.054%
2021-01-14	204.5400	206.0900	200.9100	205.5000	+0.602%	1,049,417	+12.681%
2021-01-13	199.7500	205.1200	199.1300	204.2700	+2.161%	1,148,716	+13.360%
2021-01-12	198.4800	202.1100	197.6300	199.9500	+0.361%	1,075,364	+15.809%
2021-01-11	204.4300	204.4300	199.1400	199.2300	-2.166%	872,089	+16.227%
2021-01-08	206.2500	207.1100	202.0800	203.6400	-0.784%	925,287	+13.710%
2021-01-07	203.8300	207.0000	202.5600	205.2500	+0.761%	1,324,276	+12.819%
2021-01-06	203.7800	205.2100	200.5950	203.7000	+0.842%	1,791,646	+13.677%
2021-01-05	204.1200	205.2300	199.9900	202.0000	-0.835%	1,434,956	+14.634%
2021-01-04	210.6800	211.7100	203.0000	203.7000	-3.313%	1,653,993	+13.677%
2020-12-31	205.7600	211.9700	205.7000	210.6800	+2.202%	599,159	+9.911%
2020-12-30	207.5300	209.6000	205.4000	206.1400	-0.794%	692,154	+12.331%
2020-12-29	208.8900	209.6200	207.0800	207.7900	-0.072%	399,436	+11.439%
2020-12-28	212.1000	214.0500	207.8500	207.9400	-1.827%	934,308	+11.359%
2020-12-24	208.4100	212.1000	208.3800	211.8100	+1.432%	293,892	+9.324%
2020-12-23	210.3400	212.6700	208.0100	208.8200	-0.382%	1,233,417	+10.890%
2020-12-22	206.8700	210.9960	205.1200	209.6200	+0.920%	2,032,887	+10.467%
2020-12-21	204.4800	208.5900	200.0800	207.7100	+1.376%	2,387,061	+11.482%
2020-12-18	212.2300	212.3550	203.7700	204.8900	-3.459%	2,271,624	+13.017%
2020-12-17	211.8200	215.4000	211.8200	212.2300	+0.118%	1,996,356	+9.108%
2020-12-16	210.0100	214.1500	210.0100	211.9800	+0.938%	1,087,283	+9.237%
2020-12-15	207.4900	211.5000	204.3100	210.0100	+2.066%	807,045	+10.261%
2020-12-14	206.3800	208.6800	204.6250	205.7600	+0.665%	1,171,016	+12.539%
2020-12-11	204.4400	208.4425	203.9300	204.4000	-1.170%	784,675	+13.288%
2020-12-10	206.2600	207.9750	205.5400	206.8200	-0.361%	897,306	+11.962%
2020-12-09	211.4100	212.9900	205.8700	207.5700	-1.560%	891,188	+11.558%
2020-12-08	207.7400	211.9900	207.2700	210.8600	+0.673%	924,648	+9.817%
2020-12-07	213.0800	216.4900	208.9150	209.4500	-2.350%	741,723	+10.556%
2020-12-04	212.7000	215.8400	212.5250	214.4900	+0.785%	741,694	+7.958%
2020-12-03	210.6850	213.9500	210.0400	212.8200	+0.155%	350,610	+8.806%
2020-12-02	212.8700	216.2400	211.7500	212.4900	-0.747%	731,936	+8.975%
2020-12-01	211.9500	214.2500	211.3000	214.0900	+2.834%	704,359	+8.160%
2020-11-30	211.4800	211.4800	207.2300	208.1900	-0.649%	1,083,717	+11.225%
2020-11-27	208.6800	211.9700	207.9900	209.5500	+0.053%	564,676	+10.503%
2020-11-25	207.9600	210.5700	205.3700	209.4400	+0.211%	691,623	+10.561%
2020-11-24	205.5100	211.7100	205.2500	209.0000	+2.491%	826,525	+10.794%
2020-11-23	200.4000	204.5300	199.9200	203.9200	+2.267%	1,374,795	+13.554%
2020-11-20	203.5000	204.8600	198.6000	199.4000	-2.489%	1,091,602	+16.128%
2020-11-19	205.6900	207.0600	202.8700	204.4900	-0.588%	779,201	+13.238%
2020-11-18	210.6800	211.3200	205.6900	205.7000	-2.108%	673,847	+12.572%
2020-11-17	208.6600	213.1300	205.3400	210.1300	-0.228%	1,012,489	+10.198%
2020-11-16	210.0000	210.9100	207.6950	210.6100	+1.837%	826,056	+9.947%
2020-11-13	203.8000	207.7000	202.3800	206.8100	+2.280%	794,560	+11.968%
2020-11-12	201.7900	203.7600	200.7600	202.2000	-0.370%	502,141	+14.520%
2020-11-11	202.3900	204.8800	201.6200	202.9500	+0.465%	1,088,504	+14.097%
2020-11-10	196.3700	202.7800	195.1200	202.0100	+3.066%	673,808	+14.628%
2020-11-09	198.4600	207.4400	194.1200	196.0000	+1.993%	1,166,830	+18.143%
2020-11-06	188.5100	193.4700	185.6700	192.1700	+2.919%	373,106	+20.497%
2020-11-05	186.2200	189.5200	185.3300	186.7200	+1.341%	1,003,343	+24.015%
2020-11-04	180.9300	187.9800	179.8700	184.2500	+2.072%	1,759,406	+25.677%
2020-11-03	183.5700	184.6400	180.2000	180.5100	+0.523%	1,341,177	+28.281%
2020-11-02	182.7200	184.3350	179.3100	179.5700	-1.595%	832,612	+28.952%
2020-10-30	186.0900	187.6600	179.3400	182.4800	-2.024%	1,144,282	+26.896%
2020-10-29	194.2000	194.2000	185.7300	186.2500	-3.950%	1,053,095	+24.328%
2020-10-28	196.4500	197.1700	192.8500	193.9100	-3.258%	879,532	+19.416%
2020-10-27	202.8500	204.9900	200.2500	200.4400	-1.397%	410,450	+15.526%
2020-10-26	207.8800	207.8800	201.3200	203.2800	-3.085%	730,151	+13.912%
2020-10-23	210.5600	210.5600	207.3100	209.7500	+0.091%	342,695	+10.398%
2020-10-22	209.2100	210.1700	207.7700	209.5600	+0.091%	442,672	+10.498%
2020-10-21	208.8500	213.0300	208.8050	209.3700	-0.014%	360,635	+10.598%
2020-10-20	214.8300	214.8300	209.0100	209.4000	-1.556%	743,567	+10.583%
2020-10-19	216.0000	217.7375	212.0800	212.7100	-1.868%	921,345	+8.862%
2020-10-16	217.2700	219.3000	216.3000	216.7600	+0.065%	466,074	+6.828%
2020-10-15	209.9900	216.6800	209.9900	216.6200	+1.924%	647,880	+6.897%
2020-10-14	213.0200	217.1450	212.2100	212.5300	-0.009%	443,144	+8.954%
2020-10-13	216.5200	219.1000	212.2100	212.5500	-2.064%	549,313	+8.944%
2020-10-12	211.1600	217.9600	211.1600	217.0300	+2.644%	2,366,912	+6.695%
2020-10-09	211.6400	213.7300	211.2800	211.4400	+0.175%	680,476	+9.516%
2020-10-08	211.8500	216.1500	210.7800	211.0700	-0.024%	387,862	+9.708%
2020-10-07	210.4700	212.7700	210.1500	211.1200	+0.990%	882,360	+9.682%
2020-10-06	211.3400	213.5400	208.2500	209.0500	-0.519%	514,251	+10.768%
2020-10-05	210.8100	212.2450	208.9100	210.1400	+0.253%	1,392,637	+10.193%
2020-10-02	207.5000	211.9900	207.4600	209.6100	-0.224%	489,438	+10.472%
2020-10-01	209.0300	210.8400	207.4700	210.0800	+0.603%	698,154	+10.225%
2020-09-30	211.3300	211.5000	207.4200	208.8200	+0.351%	888,556	+10.890%
2020-09-29	204.8300	208.6000	204.8300	208.0900	+0.599%	681,774	+11.279%
2020-09-28	201.1800	208.5200	201.1700	206.8500	+4.117%	1,121,443	+11.946%
2020-09-25	197.4400	200.5300	194.7100	198.6700	+0.176%	883,749	+16.555%
2020-09-24	202.7000	204.6000	197.7200	198.3200	-2.780%	1,473,766	+16.761%
2020-09-23	204.2300	209.5400	203.8800	203.9900	+0.157%	1,111,788	+13.515%
2020-09-22	201.7400	204.9800	199.6200	203.6700	+0.563%	1,206,662	+13.694%
2020-09-21	201.9800	203.9000	200.0800	202.5300	-1.354%	1,588,549	+14.334%
2020-09-18	205.3600	208.4300	204.9100	205.3100	-0.194%	819,888	+12.786%
2020-09-17	204.3400	207.4100	202.9700	205.7100	-0.594%	872,169	+12.566%
2020-09-16	207.5400	209.2250	206.6100	206.9400	+0.335%	680,936	+11.897%
2020-09-15	207.4600	208.3800	205.8600	206.2500	+0.024%	650,225	+12.272%
2020-09-14	207.8700	209.5800	204.9900	206.2000	+0.039%	935,601	+12.299%
2020-09-11	207.4300	208.0250	204.4200	206.1200	-0.555%	627,984	+12.342%
2020-09-10	209.7900	211.9300	207.2700	207.2700	-0.918%	480,425	+11.719%
2020-09-09	205.0200	210.9100	204.9400	209.1900	+2.983%	681,275	+10.694%
2020-09-08	206.5600	207.2300	203.0100	203.1300	-2.543%	863,174	+13.996%
2020-09-04	211.0100	211.9700	205.7200	208.4300	-0.482%	645,277	+11.097%
2020-09-03	216.8800	218.7800	208.1100	209.4400	-3.113%	1,006,689	+10.561%
2020-09-02	207.8600	216.8700	207.8600	216.1700	+3.743%	752,711	+7.119%
2020-09-01	204.7300	208.8100	204.1400	208.3700	+1.382%	787,933	+11.129%
2020-08-31	205.7300	208.0000	205.2550	205.5300	-0.063%	705,549	+12.665%
2020-08-28	206.8000	207.3800	204.4800	205.6600	+0.049%	601,907	+12.594%
2020-08-27	202.1000	206.6600	201.3200	205.5600	+1.979%	616,724	+12.648%
2020-08-26	196.1900	203.3500	195.2200	201.5700	+2.185%	895,661	+14.878%
2020-08-25	195.9600	199.4800	194.3000	197.2600	+1.367%	1,344,197	+17.388%
2020-08-24	198.6900	198.7450	193.1150	194.6000	-1.757%	1,380,807	+18.993%
2020-08-21	202.6800	202.6800	197.9900	198.0800	-1.989%	854,740	+16.902%
2020-08-20	201.9800	203.6200	201.6050	202.1000	-0.590%	763,384	+14.577%
2020-08-19	201.0000	204.7100	200.6800	203.3000	+0.989%	640,160	+13.901%
2020-08-18	202.1900	203.0000	199.3300	201.3100	-0.179%	1,160,700	+15.027%
2020-08-17	201.0400	204.5500	201.0400	201.6700	+0.079%	669,103	+14.821%
2020-08-14	198.4100	201.6700	198.4100	201.5100	+1.389%	433,319	+14.912%
2020-08-13	193.1300	199.1250	193.1300	198.7500	+1.720%	542,873	+16.508%
2020-08-12	197.7000	198.0900	194.4800	195.3900	-0.311%	1,323,217	+18.512%
2020-08-11	198.5100	198.5350	195.8050	196.0000	-0.548%	1,232,050	+18.143%
2020-08-10	199.9400	200.5700	196.7000	197.0800	-1.198%	427,875	+17.495%
2020-08-07	198.8000	200.2100	197.6100	199.4700	-0.240%	682,061	+16.088%
2020-08-06	201.9500	202.6900	198.7200	199.9500	-1.269%	1,010,383	+15.809%
2020-08-05	203.7100	205.0400	201.9850	202.5200	-1.079%	999,399	+14.339%
2020-08-04	205.1700	207.0200	202.0000	204.7300	+0.039%	899,660	+13.105%
2020-08-03	210.7300	211.6200	204.0800	204.6500	-2.552%	744,228	+13.149%
2020-07-31	211.2800	211.8740	205.4500	210.0100	-0.700%	561,064	+10.261%
2020-07-30	209.2200	211.9700	207.0300	211.4900	+0.647%	394,445	+9.490%
2020-07-29	209.3100	211.1900	208.0750	210.1300	+0.091%	619,699	+10.198%
2020-07-28	211.3100	212.8200	209.3200	209.9400	-0.742%	463,267	+10.298%
2020-07-27	211.6400	212.5350	209.4900	211.5100	-0.005%	271,366	+9.479%
2020-07-24	212.6500	213.5700	210.8600	211.5200	-0.226%	413,521	+9.474%
2020-07-23	212.8600	213.4300	210.7850	212.0000	-0.240%	502,103	+9.226%