WLTW
WILLIS TOWERS WATSON PUB LTD CO SHS (IRL)
stockNASDAQ
InactiveJan 7, 2022
231.56USD-1.186%(-2.78)1,233,519
WLTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-01-07 | 233.05 | 235.50 | 231.26 | 231.56 | -1.186% | 1,233,519 | 0.000% |
| 2022-01-06 | 236.36 | 238.10 | 234.22 | 234.34 | -1.127% | 1,128,116 | -1.186% |
| 2022-01-05 | 239.43 | 239.65 | 236.24 | 237.01 | -0.696% | 1,070,457 | -2.299% |
| 2022-01-04 | 232.61 | 239.57 | 232.61 | 238.67 | +1.316% | 952,150 | -2.979% |
| 2022-01-03 | 237.28 | 237.94 | 234.20 | 235.57 | -0.808% | 848,622 | -1.702% |
| 2021-12-31 | 237.63 | 239.15 | 236.92 | 237.49 | +0.156% | 447,540 | -2.497% |
| 2021-12-30 | 238.30 | 239.58 | 236.95 | 237.12 | -0.549% | 677,342 | -2.345% |
| 2021-12-29 | 238.32 | 239.80 | 235.66 | 238.43 | -0.121% | 580,341 | -2.881% |
| 2021-12-28 | 239.17 | 240.51 | 238.53 | 238.72 | -0.142% | 910,772 | -2.999% |
| 2021-12-27 | 236.60 | 239.11 | 235.27 | 239.06 | +1.100% | 1,088,375 | -3.137% |
| 2021-12-23 | 237.19 | 239.12 | 235.98 | 236.46 | -0.232% | 844,232 | -2.072% |
| 2021-12-22 | 236.04 | 238.69 | 233.72 | 237.01 | +0.322% | 1,485,762 | -2.299% |
| 2021-12-21 | 234.47 | 238.42 | 232.08 | 236.25 | +1.854% | 1,624,106 | -1.985% |
| 2021-12-20 | 231.44 | 232.74 | 229.00 | 231.95 | -0.399% | 2,503,263 | -0.168% |
| 2021-12-17 | 233.00 | 235.89 | 230.47 | 232.88 | -0.120% | 2,789,487 | -0.567% |
| 2021-12-16 | 234.65 | 236.87 | 231.83 | 233.16 | -0.639% | 1,518,948 | -0.686% |
| 2021-12-15 | 231.96 | 234.82 | 229.82 | 234.66 | +1.072% | 1,405,600 | -1.321% |
| 2021-12-14 | 231.11 | 232.88 | 229.34 | 232.17 | +0.099% | 2,075,631 | -0.263% |
| 2021-12-13 | 234.00 | 234.76 | 231.54 | 231.94 | -0.783% | 884,762 | -0.164% |
| 2021-12-10 | 234.89 | 234.89 | 230.80 | 233.77 | +0.611% | 879,786 | -0.945% |
| 2021-12-09 | 234.71 | 234.71 | 231.26 | 232.35 | -1.128% | 1,023,328 | -0.340% |
| 2021-12-08 | 232.72 | 235.43 | 231.38 | 235.00 | +1.464% | 1,760,372 | -1.464% |
| 2021-12-07 | 233.67 | 235.74 | 230.57 | 231.61 | -0.383% | 1,805,701 | -0.022% |
| 2021-12-06 | 232.00 | 235.18 | 231.08 | 232.50 | +0.719% | 1,246,144 | -0.404% |
| 2021-12-03 | 233.41 | 233.93 | 228.57 | 230.84 | -0.487% | 1,581,450 | +0.312% |
| 2021-12-02 | 227.17 | 232.64 | 226.53 | 231.97 | +2.189% | 1,264,113 | -0.177% |
| 2021-12-01 | 228.01 | 231.11 | 226.27 | 227.00 | +0.514% | 2,390,735 | +2.009% |
| 2021-11-30 | 227.26 | 230.81 | 225.09 | 225.84 | -1.975% | 1,270,899 | +2.533% |
| 2021-11-29 | 230.26 | 231.84 | 226.98 | 230.39 | +0.611% | 1,539,092 | +0.508% |
| 2021-11-26 | 228.12 | 232.56 | 227.85 | 228.99 | -3.024% | 874,666 | +1.122% |
| 2021-11-24 | 234.96 | 236.79 | 232.79 | 236.13 | +0.438% | 667,681 | -1.935% |
| 2021-11-23 | 234.63 | 236.85 | 231.77 | 235.10 | +0.711% | 1,224,633 | -1.506% |
| 2021-11-22 | 230.80 | 236.68 | 230.55 | 233.44 | +0.275% | 1,000,342 | -0.805% |
| 2021-11-19 | 227.79 | 233.24 | 225.38 | 232.80 | +1.909% | 1,380,155 | -0.533% |
| 2021-11-18 | 231.15 | 232.55 | 227.08 | 228.44 | -0.549% | 867,805 | +1.366% |
| 2021-11-17 | 229.84 | 231.60 | 229.11 | 229.70 | -0.442% | 803,427 | +0.810% |
| 2021-11-16 | 229.95 | 232.59 | 229.10 | 230.72 | +0.593% | 867,410 | +0.364% |
| 2021-11-15 | 230.91 | 231.88 | 228.31 | 229.36 | -0.671% | 1,019,464 | +0.959% |
| 2021-11-12 | 231.52 | 231.92 | 229.39 | 230.91 | +0.265% | 597,902 | +0.281% |
| 2021-11-11 | 231.52 | 232.01 | 228.41 | 230.30 | -0.454% | 550,498 | +0.547% |
| 2021-11-10 | 234.17 | 236.85 | 230.67 | 231.35 | -0.870% | 1,178,426 | +0.091% |
| 2021-11-09 | 231.45 | 233.68 | 229.81 | 233.38 | +0.292% | 2,030,676 | -0.780% |
| 2021-11-08 | 231.57 | 233.86 | 230.86 | 232.70 | +0.601% | 1,798,379 | -0.490% |
| 2021-11-05 | 231.22 | 233.96 | 228.80 | 231.31 | +0.108% | 906,622 | +0.108% |
| 2021-11-04 | 233.99 | 235.58 | 230.12 | 231.06 | -1.614% | 722,481 | +0.216% |
| 2021-11-03 | 237.23 | 237.23 | 233.44 | 234.85 | -0.924% | 1,223,352 | -1.401% |
| 2021-11-02 | 238.53 | 239.62 | 235.24 | 237.04 | -0.244% | 808,244 | -2.312% |
| 2021-11-01 | 242.23 | 244.78 | 233.50 | 237.62 | -1.923% | 1,765,423 | -2.550% |
| 2021-10-29 | 246.99 | 248.81 | 239.69 | 242.28 | -2.511% | 2,288,605 | -4.425% |
| 2021-10-28 | 240.26 | 249.45 | 240.21 | 248.52 | +3.438% | 2,956,861 | -6.824% |
| 2021-10-27 | 243.27 | 244.99 | 239.54 | 240.26 | -1.537% | 1,222,375 | -3.621% |
| 2021-10-26 | 244.92 | 245.64 | 243.14 | 244.01 | -0.327% | 1,002,427 | -5.102% |
| 2021-10-25 | 248.46 | 249.22 | 244.48 | 244.81 | -1.191% | 1,016,313 | -5.412% |
| 2021-10-22 | 247.72 | 249.15 | 245.97 | 247.76 | +0.361% | 743,306 | -6.539% |
| 2021-10-21 | 243.47 | 248.00 | 241.21 | 246.87 | +1.118% | 1,014,521 | -6.202% |
| 2021-10-20 | 245.80 | 247.37 | 243.45 | 244.14 | -1.596% | 1,520,774 | -5.153% |
| 2021-10-19 | 246.00 | 248.54 | 246.00 | 248.10 | +1.307% | 878,082 | -6.667% |
| 2021-10-18 | 245.63 | 246.40 | 244.01 | 244.90 | -0.814% | 800,118 | -5.447% |
| 2021-10-15 | 249.55 | 249.70 | 245.71 | 246.91 | -0.500% | 789,282 | -6.217% |
| 2021-10-14 | 245.13 | 248.58 | 244.97 | 248.15 | +1.722% | 1,103,267 | -6.685% |
| 2021-10-13 | 242.17 | 244.61 | 239.84 | 243.95 | +0.847% | 970,569 | -5.079% |
| 2021-10-12 | 243.06 | 244.20 | 241.32 | 241.90 | -0.313% | 671,288 | -4.274% |
| 2021-10-11 | 243.17 | 244.47 | 240.49 | 242.66 | -0.095% | 885,885 | -4.574% |
| 2021-10-08 | 242.92 | 243.33 | 240.34 | 242.89 | +0.576% | 1,408,169 | -4.665% |
| 2021-10-07 | 243.22 | 244.62 | 240.66 | 241.50 | +0.070% | 1,729,859 | -4.116% |
| 2021-10-06 | 240.92 | 244.32 | 237.29 | 241.33 | -0.720% | 1,082,326 | -4.048% |
| 2021-10-05 | 237.65 | 244.36 | 237.56 | 243.08 | +2.388% | 1,360,508 | -4.739% |
| 2021-10-04 | 241.11 | 242.08 | 236.04 | 237.41 | -1.461% | 2,764,829 | -2.464% |
| 2021-10-01 | 232.84 | 243.42 | 232.37 | 240.93 | +3.644% | 2,518,393 | -3.889% |
| 2021-09-30 | 229.99 | 235.99 | 227.32 | 232.46 | +1.515% | 3,080,898 | -0.387% |
| 2021-09-29 | 224.24 | 230.31 | 224.24 | 228.99 | +0.430% | 1,369,065 | +1.122% |
| 2021-09-28 | 229.97 | 231.72 | 226.85 | 228.01 | -1.542% | 2,975,523 | +1.557% |
| 2021-09-27 | 234.46 | 234.46 | 228.91 | 231.58 | -0.962% | 2,261,279 | -0.009% |
| 2021-09-24 | 232.35 | 235.00 | 231.66 | 233.83 | +0.163% | 2,243,564 | -0.971% |
| 2021-09-23 | 233.01 | 235.11 | 232.08 | 233.45 | +1.087% | 3,001,456 | -0.810% |
| 2021-09-22 | 230.53 | 233.88 | 228.21 | 230.94 | +0.887% | 2,038,693 | +0.268% |
| 2021-09-21 | 228.60 | 230.10 | 225.94 | 228.91 | +0.926% | 3,108,210 | +1.158% |
| 2021-09-20 | 225.82 | 228.25 | 223.50 | 226.81 | -1.507% | 2,150,574 | +2.094% |
| 2021-09-17 | 232.40 | 234.00 | 229.13 | 230.28 | -1.611% | 3,367,062 | +0.556% |
| 2021-09-16 | 236.11 | 236.83 | 234.01 | 234.05 | -1.140% | 2,005,339 | -1.064% |
| 2021-09-15 | 234.66 | 238.75 | 232.54 | 236.75 | +1.059% | 2,013,020 | -2.192% |
| 2021-09-14 | 237.50 | 237.56 | 234.00 | 234.27 | -0.909% | 2,455,523 | -1.157% |
| 2021-09-13 | 237.68 | 238.27 | 234.69 | 236.42 | -0.055% | 2,435,657 | -2.056% |
| 2021-09-10 | 237.01 | 239.18 | 234.05 | 236.55 | +0.233% | 2,005,908 | -2.109% |
| 2021-09-09 | 231.00 | 238.16 | 231.00 | 236.00 | +4.448% | 3,891,515 | -1.881% |
| 2021-09-08 | 225.88 | 227.52 | 222.57 | 225.95 | -0.506% | 1,523,231 | +2.483% |
| 2021-09-07 | 229.35 | 229.35 | 225.07 | 227.10 | -0.621% | 1,170,839 | +1.964% |
| 2021-09-03 | 230.05 | 231.00 | 226.87 | 228.52 | -0.669% | 1,982,479 | +1.330% |
| 2021-09-02 | 224.25 | 230.46 | 223.93 | 230.06 | +2.843% | 2,958,611 | +0.652% |
| 2021-09-01 | 221.63 | 224.22 | 219.96 | 223.70 | +1.350% | 1,761,148 | +3.514% |
| 2021-08-31 | 215.60 | 222.07 | 215.28 | 220.72 | +2.318% | 2,028,059 | +4.911% |
| 2021-08-30 | 219.56 | 219.89 | 215.25 | 215.72 | -1.632% | 851,869 | +7.343% |
| 2021-08-27 | 214.76 | 220.26 | 214.01 | 219.30 | +2.119% | 1,502,011 | +5.591% |
| 2021-08-26 | 215.75 | 217.74 | 213.66 | 214.75 | -0.749% | 1,314,102 | +7.828% |
| 2021-08-25 | 216.31 | 218.52 | 213.88 | 216.37 | +0.005% | 1,942,335 | +7.020% |
| 2021-08-24 | 218.83 | 218.85 | 214.41 | 216.36 | -0.675% | 2,446,997 | +7.025% |
| 2021-08-23 | 219.58 | 221.55 | 217.22 | 217.83 | -0.421% | 2,217,343 | +6.303% |
| 2021-08-20 | 213.42 | 219.68 | 212.58 | 218.75 | +2.067% | 1,925,673 | +5.856% |
| 2021-08-19 | 212.36 | 215.75 | 212.22 | 214.32 | +0.093% | 2,291,601 | +8.044% |
| 2021-08-18 | 215.08 | 217.89 | 213.92 | 214.12 | -0.880% | 2,171,669 | +8.145% |
| 2021-08-17 | 218.26 | 218.67 | 214.90 | 216.02 | -1.262% | 1,995,439 | +7.194% |
| 2021-08-16 | 218.70 | 219.53 | 216.66 | 218.78 | -0.228% | 2,048,416 | +5.841% |
| 2021-08-13 | 222.73 | 222.82 | 219.21 | 219.28 | -0.904% | 1,535,009 | +5.600% |
| 2021-08-12 | 223.03 | 223.03 | 220.12 | 221.28 | -0.347% | 1,438,191 | +4.646% |
| 2021-08-11 | 218.88 | 222.82 | 218.03 | 222.05 | +1.820% | 1,835,139 | +4.283% |
| 2021-08-10 | 218.75 | 219.80 | 216.10 | 218.08 | +0.110% | 1,313,451 | +6.181% |
| 2021-08-09 | 216.53 | 218.64 | 214.35 | 217.84 | +0.861% | 2,366,776 | +6.298% |
| 2021-08-06 | 217.53 | 219.16 | 214.10 | 215.98 | -0.703% | 2,022,741 | +7.214% |
| 2021-08-05 | 210.88 | 217.52 | 210.88 | 217.51 | +2.993% | 2,822,342 | +6.459% |
| 2021-08-04 | 213.00 | 214.00 | 207.14 | 211.19 | -0.822% | 2,274,972 | +9.645% |
| 2021-08-03 | 207.25 | 214.51 | 205.31 | 212.94 | +4.403% | 2,529,130 | +8.744% |
| 2021-08-02 | 207.90 | 208.41 | 203.03 | 203.96 | -1.029% | 1,616,663 | +13.532% |
| 2021-07-30 | 205.03 | 206.59 | 201.98 | 206.08 | +1.238% | 2,461,913 | +12.364% |
| 2021-07-29 | 204.52 | 206.10 | 200.96 | 203.56 | +0.972% | 4,271,397 | +13.755% |
| 2021-07-28 | 209.03 | 209.60 | 199.78 | 201.60 | -2.136% | 5,071,375 | +14.861% |
| 2021-07-27 | 205.64 | 210.20 | 203.00 | 206.00 | -0.034% | 5,299,838 | +12.408% |
| 2021-07-26 | 215.00 | 215.79 | 204.00 | 206.07 | -8.984% | 7,229,294 | +12.370% |
| 2021-07-23 | 227.49 | 227.99 | 226.03 | 226.41 | +0.031% | 317,351 | +2.275% |
| 2021-07-22 | 224.95 | 227.25 | 224.23 | 226.34 | +0.766% | 708,515 | +2.306% |
| 2021-07-21 | 220.44 | 231.13 | 219.93 | 224.62 | +2.239% | 2,505,131 | +3.090% |
| 2021-07-20 | 217.02 | 221.43 | 217.02 | 219.70 | +1.671% | 546,551 | +5.398% |
| 2021-07-19 | 220.19 | 220.19 | 213.36 | 216.09 | -2.820% | 850,072 | +7.159% |
| 2021-07-16 | 222.29 | 224.48 | 221.19 | 222.36 | +0.203% | 607,762 | +4.137% |
| 2021-07-15 | 222.64 | 225.01 | 221.49 | 221.91 | -0.511% | 880,991 | +4.349% |
| 2021-07-14 | 224.00 | 224.00 | 221.23 | 223.05 | -0.424% | 764,637 | +3.815% |
| 2021-07-13 | 225.73 | 226.46 | 223.39 | 224.00 | -0.520% | 956,120 | +3.375% |
| 2021-07-12 | 226.16 | 227.47 | 223.86 | 225.17 | -1.332% | 720,300 | +2.838% |
| 2021-07-09 | 227.11 | 230.38 | 226.04 | 228.21 | +1.766% | 701,776 | +1.468% |
| 2021-07-08 | 229.03 | 230.11 | 223.55 | 224.25 | -2.903% | 1,833,878 | +3.260% |
| 2021-07-07 | 230.59 | 232.04 | 229.41 | 230.96 | +0.437% | 607,924 | +0.262% |
| 2021-07-06 | 230.83 | 231.84 | 228.86 | 229.95 | -0.755% | 1,261,388 | +0.700% |
| 2021-07-02 | 230.42 | 233.71 | 230.42 | 231.70 | +0.303% | 470,956 | -0.060% |
| 2021-07-01 | 230.25 | 233.55 | 230.10 | 231.00 | +0.426% | 409,639 | +0.242% |
| 2021-06-30 | 232.09 | 233.03 | 229.49 | 230.02 | -0.935% | 701,324 | +0.670% |
| 2021-06-29 | 231.54 | 234.26 | 231.54 | 232.19 | +0.354% | 608,456 | -0.271% |
| 2021-06-28 | 234.77 | 235.17 | 230.61 | 231.37 | -1.754% | 555,011 | +0.082% |
| 2021-06-25 | 231.86 | 236.67 | 231.86 | 235.50 | +1.269% | 852,121 | -1.673% |
| 2021-06-24 | 230.01 | 233.70 | 229.89 | 232.55 | +1.043% | 1,132,905 | -0.426% |
| 2021-06-23 | 229.22 | 231.76 | 229.22 | 230.15 | -0.113% | 1,034,524 | +0.613% |
| 2021-06-22 | 228.71 | 232.09 | 228.71 | 230.41 | +0.100% | 1,383,425 | +0.499% |
| 2021-06-21 | 226.35 | 230.49 | 224.97 | 230.18 | +2.211% | 1,342,938 | +0.600% |
| 2021-06-18 | 230.63 | 230.63 | 224.39 | 225.20 | -3.010% | 2,021,502 | +2.824% |
| 2021-06-17 | 239.40 | 240.62 | 231.43 | 232.19 | -2.087% | 3,293,764 | -0.271% |
| 2021-06-16 | 255.79 | 256.08 | 234.35 | 237.14 | -7.222% | 3,311,450 | -2.353% |
| 2021-06-15 | 255.84 | 258.51 | 254.59 | 255.60 | -0.203% | 1,099,963 | -9.405% |
| 2021-06-14 | 257.70 | 257.74 | 254.20 | 256.12 | -0.532% | 996,350 | -9.589% |
| 2021-06-11 | 257.46 | 259.76 | 256.30 | 257.49 | -0.004% | 754,862 | -10.070% |
| 2021-06-10 | 255.74 | 259.50 | 254.76 | 257.50 | +1.175% | 548,522 | -10.074% |
| 2021-06-09 | 254.11 | 255.64 | 252.89 | 254.51 | -0.024% | 676,788 | -9.017% |
| 2021-06-08 | 256.38 | 256.38 | 252.34 | 254.57 | -0.942% | 972,871 | -9.039% |
| 2021-06-07 | 260.95 | 260.95 | 256.39 | 256.99 | -1.055% | 696,248 | -9.895% |
| 2021-06-04 | 258.49 | 260.83 | 255.88 | 259.73 | +0.383% | 1,177,618 | -10.846% |
| 2021-06-03 | 258.44 | 261.51 | 257.73 | 258.74 | +0.050% | 1,044,359 | -10.505% |
| 2021-06-02 | 261.78 | 262.45 | 258.23 | 258.61 | -0.447% | 1,195,969 | -10.460% |
| 2021-06-01 | 263.25 | 264.02 | 258.33 | 259.77 | -0.608% | 1,236,684 | -10.860% |
| 2021-05-28 | 262.25 | 262.43 | 260.26 | 261.36 | +0.142% | 960,830 | -11.402% |
| 2021-05-27 | 260.53 | 263.20 | 257.72 | 260.99 | +0.358% | 1,577,409 | -11.276% |
| 2021-05-26 | 255.02 | 262.62 | 255.02 | 260.06 | -0.585% | 852,896 | -10.959% |
| 2021-05-25 | 262.94 | 263.48 | 261.18 | 261.59 | -0.506% | 1,391,643 | -11.480% |
| 2021-05-24 | 263.69 | 265.23 | 262.90 | 262.92 | +0.042% | 757,297 | -11.928% |
| 2021-05-21 | 263.49 | 265.61 | 262.40 | 262.81 | -0.549% | 1,282,649 | -11.891% |
| 2021-05-20 | 262.00 | 266.01 | 262.00 | 264.26 | +0.917% | 990,079 | -12.374% |
| 2021-05-19 | 261.84 | 262.63 | 258.32 | 261.86 | -0.686% | 828,638 | -11.571% |
| 2021-05-18 | 267.73 | 268.19 | 263.67 | 263.67 | -0.876% | 766,730 | -12.178% |
| 2021-05-17 | 264.39 | 266.77 | 264.39 | 266.00 | +0.434% | 839,011 | -12.947% |
| 2021-05-14 | 264.20 | 266.51 | 263.55 | 264.85 | +0.650% | 882,764 | -12.569% |
| 2021-05-13 | 262.20 | 264.82 | 260.12 | 263.14 | +0.750% | 759,234 | -12.001% |
| 2021-05-12 | 261.90 | 266.82 | 260.62 | 261.18 | -1.162% | 1,694,358 | -11.341% |
| 2021-05-11 | 268.36 | 269.30 | 264.13 | 264.25 | -1.722% | 742,787 | -12.371% |
| 2021-05-10 | 271.87 | 271.87 | 268.02 | 268.88 | -0.441% | 846,311 | -13.880% |
| 2021-05-07 | 265.44 | 271.77 | 265.44 | 270.07 | +1.336% | 1,075,276 | -14.259% |
| 2021-05-06 | 265.13 | 267.92 | 262.99 | 266.51 | +1.265% | 755,696 | -13.114% |
| 2021-05-05 | 262.73 | 264.67 | 261.39 | 263.18 | +0.152% | 527,217 | -12.015% |
| 2021-05-04 | 260.41 | 263.39 | 259.83 | 262.78 | +0.686% | 671,126 | -11.881% |
| 2021-05-03 | 259.31 | 262.33 | 257.47 | 260.99 | +0.823% | 621,672 | -11.276% |
| 2021-04-30 | 247.67 | 264.61 | 247.64 | 258.86 | +4.324% | 2,055,684 | -10.546% |
| 2021-04-29 | 244.56 | 248.30 | 243.17 | 248.13 | +0.915% | 775,991 | -6.678% |
| 2021-04-28 | 235.88 | 246.54 | 234.77 | 245.88 | +4.076% | 1,849,397 | -5.824% |
| 2021-04-27 | 230.00 | 237.50 | 230.00 | 236.25 | +2.140% | 1,674,863 | -1.985% |
| 2021-04-26 | 233.80 | 234.64 | 231.01 | 231.30 | -0.683% | 1,013,610 | +0.112% |
| 2021-04-23 | 232.99 | 234.24 | 232.52 | 232.89 | -0.112% | 912,394 | -0.571% |
| 2021-04-22 | 234.60 | 235.01 | 232.46 | 233.15 | -1.099% | 702,301 | -0.682% |
| 2021-04-21 | 237.46 | 239.47 | 235.03 | 235.74 | -0.628% | 737,926 | -1.773% |
| 2021-04-20 | 238.03 | 239.24 | 236.24 | 237.23 | -0.328% | 1,151,085 | -2.390% |
| 2021-04-19 | 239.91 | 240.95 | 238.00 | 238.01 | -0.994% | 1,187,108 | -2.710% |
| 2021-04-16 | 242.20 | 242.20 | 237.17 | 240.40 | +1.017% | 937,365 | -3.677% |
| 2021-04-15 | 236.48 | 239.57 | 236.48 | 237.98 | +0.532% | 728,637 | -2.698% |
| 2021-04-14 | 241.83 | 242.70 | 235.25 | 236.72 | -2.129% | 825,839 | -2.180% |
| 2021-04-13 | 241.19 | 245.00 | 241.19 | 241.87 | -0.857% | 979,250 | -4.263% |
| 2021-04-12 | 239.74 | 244.62 | 239.24 | 243.96 | +1.658% | 1,426,899 | -5.083% |
| 2021-04-09 | 237.66 | 240.04 | 236.77 | 239.98 | +1.227% | 595,310 | -3.509% |
| 2021-04-08 | 237.10 | 240.33 | 236.36 | 237.07 | -0.320% | 800,454 | -2.324% |
| 2021-04-07 | 237.37 | 238.87 | 234.98 | 237.83 | +0.443% | 359,205 | -2.636% |
| 2021-04-06 | 235.36 | 236.91 | 235.10 | 236.78 | +0.480% | 824,581 | -2.205% |
| 2021-04-05 | 234.05 | 235.83 | 234.03 | 235.65 | +0.882% | 560,230 | -1.736% |
| 2021-04-01 | 228.68 | 234.38 | 228.66 | 233.59 | +2.058% | 678,031 | -0.869% |
| 2021-03-31 | 231.84 | 232.23 | 228.48 | 228.88 | -1.476% | 1,070,544 | +1.171% |
| 2021-03-30 | 233.00 | 236.11 | 230.87 | 232.31 | -0.976% | 710,136 | -0.323% |
| 2021-03-29 | 229.23 | 235.55 | 227.22 | 234.60 | +2.285% | 1,283,721 | -1.296% |
| 2021-03-26 | 225.51 | 229.76 | 223.13 | 229.36 | +2.165% | 1,228,932 | +0.959% |
| 2021-03-25 | 224.48 | 225.33 | 221.53 | 224.50 | +0.340% | 1,307,397 | +3.145% |
| 2021-03-24 | 221.26 | 225.42 | 220.32 | 223.74 | +1.016% | 1,075,097 | +3.495% |
| 2021-03-23 | 221.44 | 223.67 | 220.28 | 221.49 | +0.312% | 862,158 | +4.546% |
| 2021-03-22 | 220.00 | 221.97 | 219.80 | 220.80 | +0.364% | 1,447,130 | +4.873% |
| 2021-03-19 | 221.00 | 221.61 | 218.47 | 220.00 | -0.516% | 1,299,787 | +5.255% |
| 2021-03-18 | 221.64 | 223.02 | 219.53 | 221.14 | -0.244% | 1,111,992 | +4.712% |
| 2021-03-17 | 222.00 | 222.88 | 220.36 | 221.68 | -0.189% | 721,557 | +4.457% |
| 2021-03-16 | 219.39 | 222.83 | 218.07 | 222.10 | +0.339% | 1,236,730 | +4.259% |
| 2021-03-15 | 221.98 | 222.91 | 219.15 | 221.35 | -0.633% | 436,681 | +4.613% |
| 2021-03-12 | 223.36 | 223.54 | 221.53 | 222.76 | +0.248% | 466,217 | +3.950% |
| 2021-03-11 | 223.21 | 224.92 | 221.28 | 222.21 | -0.901% | 739,908 | +4.208% |
| 2021-03-10 | 227.48 | 229.04 | 223.73 | 224.23 | -0.950% | 406,527 | +3.269% |
| 2021-03-09 | 225.23 | 229.09 | 224.60 | 226.38 | +0.511% | 713,792 | +2.288% |
| 2021-03-08 | 229.32 | 230.69 | 224.88 | 225.23 | -1.224% | 613,279 | +2.810% |
| 2021-03-05 | 224.19 | 228.39 | 221.20 | 228.02 | +2.735% | 873,027 | +1.552% |
| 2021-03-04 | 223.38 | 225.34 | 220.10 | 221.95 | -0.314% | 981,969 | +4.330% |
| 2021-03-03 | 226.14 | 228.12 | 221.05 | 222.65 | -1.964% | 1,276,005 | +4.002% |
| 2021-03-02 | 227.32 | 229.45 | 224.95 | 227.11 | +0.172% | 814,484 | +1.959% |
| 2021-03-01 | 222.10 | 228.00 | 221.27 | 226.72 | +2.756% | 884,549 | +2.135% |
| 2021-02-26 | 224.00 | 224.96 | 219.83 | 220.64 | -1.619% | 1,000,437 | +4.949% |
| 2021-02-25 | 226.46 | 228.26 | 223.41 | 224.27 | -0.607% | 992,982 | +3.251% |
| 2021-02-24 | 225.49 | 228.53 | 224.75 | 225.64 | -0.195% | 1,533,111 | +2.624% |
| 2021-02-23 | 225.17 | 226.84 | 222.44 | 226.08 | +0.525% | 939,411 | +2.424% |
| 2021-02-22 | 225.46 | 226.04 | 223.66 | 224.90 | -0.036% | 1,421,327 | +2.961% |
| 2021-02-19 | 224.47 | 225.97 | 222.99 | 224.98 | +0.892% | 1,367,622 | +2.925% |
| 2021-02-18 | 228.06 | 228.10 | 221.70 | 222.99 | -3.001% | 1,849,129 | +3.843% |
| 2021-02-17 | 226.97 | 230.36 | 226.51 | 229.89 | +0.780% | 356,930 | +0.726% |
| 2021-02-16 | 228.53 | 229.89 | 226.32 | 228.11 | +0.303% | 640,972 | +1.512% |
| 2021-02-12 | 228.86 | 231.40 | 225.91 | 227.42 | -0.464% | 560,283 | +1.820% |
| 2021-02-11 | 229.79 | 232.34 | 227.44 | 228.48 | +1.263% | 639,911 | +1.348% |
| 2021-02-10 | 228.33 | 231.09 | 225.10 | 225.63 | -1.252% | 594,014 | +2.628% |
| 2021-02-09 | 225.03 | 229.84 | 225.03 | 228.49 | +1.236% | 678,364 | +1.344% |
| 2021-02-08 | 224.64 | 226.02 | 221.27 | 225.70 | +0.799% | 794,035 | +2.596% |
| 2021-02-05 | 210.51 | 224.09 | 210.00 | 223.91 | +6.980% | 1,459,204 | +3.417% |
| 2021-02-04 | 205.91 | 209.54 | 204.54 | 209.30 | +1.503% | 1,455,639 | +10.635% |
| 2021-02-03 | 211.16 | 211.27 | 205.54 | 206.20 | -2.330% | 751,193 | +12.299% |
| 2021-02-02 | 205.70 | 212.76 | 205.70 | 211.12 | +1.769% | 806,404 | +9.682% |
| 2021-02-01 | 203.94 | 209.66 | 203.43 | 207.45 | +2.222% | 1,137,006 | +11.622% |
| 2021-01-29 | 204.67 | 206.39 | 202.04 | 202.94 | -1.633% | 1,243,153 | +14.103% |
| 2021-01-28 | 206.54 | 209.69 | 205.86 | 206.31 | +0.165% | 1,218,610 | +12.239% |
| 2021-01-27 | 207.54 | 210.90 | 203.58 | 205.97 | -2.022% | 1,587,224 | +12.424% |
| 2021-01-26 | 210.31 | 211.54 | 207.61 | 210.22 | +0.430% | 629,176 | +10.151% |
| 2021-01-25 | 205.19 | 210.57 | 205.12 | 209.32 | +1.366% | 829,855 | +10.625% |
| 2021-01-22 | 207.73 | 208.05 | 205.80 | 206.50 | -0.992% | 1,141,572 | +12.136% |
| 2021-01-21 | 210.23 | 212.75 | 208.44 | 208.57 | -0.808% | 928,436 | +11.023% |
| 2021-01-20 | 208.84 | 211.07 | 207.31 | 210.27 | +0.849% | 887,094 | +10.125% |
| 2021-01-19 | 207.01 | 209.16 | 206.08 | 208.50 | +0.895% | 975,558 | +11.060% |
| 2021-01-15 | 203.59 | 207.23 | 203.59 | 206.65 | +0.560% | 979,939 | +12.054% |
| 2021-01-14 | 204.54 | 206.09 | 200.91 | 205.50 | +0.602% | 1,049,417 | +12.681% |
| 2021-01-13 | 199.75 | 205.12 | 199.13 | 204.27 | +2.161% | 1,148,716 | +13.360% |
| 2021-01-12 | 198.48 | 202.11 | 197.63 | 199.95 | +0.361% | 1,075,364 | +15.809% |
| 2021-01-11 | 204.43 | 204.43 | 199.14 | 199.23 | -2.166% | 872,089 | +16.227% |
| 2021-01-08 | 206.25 | 207.11 | 202.08 | 203.64 | -0.784% | 925,287 | +13.710% |
| 2021-01-07 | 203.83 | 207.00 | 202.56 | 205.25 | +0.761% | 1,324,276 | +12.819% |
| 2021-01-06 | 203.78 | 205.21 | 200.59 | 203.70 | +0.842% | 1,791,646 | +13.677% |
| 2021-01-05 | 204.12 | 205.23 | 199.99 | 202.00 | -0.835% | 1,434,956 | +14.634% |
| 2021-01-04 | 210.68 | 211.71 | 203.00 | 203.70 | -3.313% | 1,653,993 | +13.677% |
| 2020-12-31 | 205.76 | 211.97 | 205.70 | 210.68 | +2.202% | 599,159 | +9.911% |
| 2020-12-30 | 207.53 | 209.60 | 205.40 | 206.14 | -0.794% | 692,154 | +12.331% |
| 2020-12-29 | 208.89 | 209.62 | 207.08 | 207.79 | -0.072% | 399,436 | +11.439% |
| 2020-12-28 | 212.10 | 214.05 | 207.85 | 207.94 | -1.827% | 934,308 | +11.359% |
| 2020-12-24 | 208.41 | 212.10 | 208.38 | 211.81 | +1.432% | 293,892 | +9.324% |
| 2020-12-23 | 210.34 | 212.67 | 208.01 | 208.82 | -0.382% | 1,233,417 | +10.890% |
| 2020-12-22 | 206.87 | 211.00 | 205.12 | 209.62 | +0.920% | 2,032,887 | +10.467% |
| 2020-12-21 | 204.48 | 208.59 | 200.08 | 207.71 | +1.376% | 2,387,061 | +11.482% |
| 2020-12-18 | 212.23 | 212.35 | 203.77 | 204.89 | -3.459% | 2,271,624 | +13.017% |
| 2020-12-17 | 211.82 | 215.40 | 211.82 | 212.23 | +0.118% | 1,996,356 | +9.108% |
| 2020-12-16 | 210.01 | 214.15 | 210.01 | 211.98 | +0.938% | 1,087,283 | +9.237% |
| 2020-12-15 | 207.49 | 211.50 | 204.31 | 210.01 | +2.066% | 807,045 | +10.261% |
| 2020-12-14 | 206.38 | 208.68 | 204.63 | 205.76 | +0.665% | 1,171,016 | +12.539% |
| 2020-12-11 | 204.44 | 208.44 | 203.93 | 204.40 | -1.170% | 784,675 | +13.288% |
| 2020-12-10 | 206.26 | 207.97 | 205.54 | 206.82 | -0.361% | 897,306 | +11.962% |
| 2020-12-09 | 211.41 | 212.99 | 205.87 | 207.57 | -1.560% | 891,188 | +11.558% |
| 2020-12-08 | 207.74 | 211.99 | 207.27 | 210.86 | +0.673% | 924,648 | +9.817% |
| 2020-12-07 | 213.08 | 216.49 | 208.91 | 209.45 | -2.350% | 741,723 | +10.556% |
| 2020-12-04 | 212.70 | 215.84 | 212.53 | 214.49 | +0.785% | 741,694 | +7.958% |
| 2020-12-03 | 210.69 | 213.95 | 210.04 | 212.82 | +0.155% | 350,610 | +8.806% |
| 2020-12-02 | 212.87 | 216.24 | 211.75 | 212.49 | -0.747% | 731,936 | +8.975% |
| 2020-12-01 | 211.95 | 214.25 | 211.30 | 214.09 | +2.834% | 704,359 | +8.160% |
| 2020-11-30 | 211.48 | 211.48 | 207.23 | 208.19 | -0.649% | 1,083,717 | +11.225% |
| 2020-11-27 | 208.68 | 211.97 | 207.99 | 209.55 | +0.053% | 564,676 | +10.503% |
| 2020-11-25 | 207.96 | 210.57 | 205.37 | 209.44 | +0.211% | 691,623 | +10.561% |
| 2020-11-24 | 205.51 | 211.71 | 205.25 | 209.00 | +2.491% | 826,525 | +10.794% |
| 2020-11-23 | 200.40 | 204.53 | 199.92 | 203.92 | +2.267% | 1,374,795 | +13.554% |
| 2020-11-20 | 203.50 | 204.86 | 198.60 | 199.40 | -2.489% | 1,091,602 | +16.128% |
| 2020-11-19 | 205.69 | 207.06 | 202.87 | 204.49 | -0.588% | 779,201 | +13.238% |
| 2020-11-18 | 210.68 | 211.32 | 205.69 | 205.70 | -2.108% | 673,847 | +12.572% |
| 2020-11-17 | 208.66 | 213.13 | 205.34 | 210.13 | -0.228% | 1,012,489 | +10.198% |
| 2020-11-16 | 210.00 | 210.91 | 207.69 | 210.61 | +1.837% | 826,056 | +9.947% |
| 2020-11-13 | 203.80 | 207.70 | 202.38 | 206.81 | +2.280% | 794,560 | +11.968% |
| 2020-11-12 | 201.79 | 203.76 | 200.76 | 202.20 | -0.370% | 502,141 | +14.520% |
| 2020-11-11 | 202.39 | 204.88 | 201.62 | 202.95 | +0.465% | 1,088,504 | +14.097% |
| 2020-11-10 | 196.37 | 202.78 | 195.12 | 202.01 | +3.066% | 673,808 | +14.628% |
| 2020-11-09 | 198.46 | 207.44 | 194.12 | 196.00 | +1.993% | 1,166,830 | +18.143% |
| 2020-11-06 | 188.51 | 193.47 | 185.67 | 192.17 | +2.919% | 373,106 | +20.497% |
| 2020-11-05 | 186.22 | 189.52 | 185.33 | 186.72 | +1.341% | 1,003,343 | +24.015% |
| 2020-11-04 | 180.93 | 187.98 | 179.87 | 184.25 | +2.072% | 1,759,406 | +25.677% |
| 2020-11-03 | 183.57 | 184.64 | 180.20 | 180.51 | +0.523% | 1,341,177 | +28.281% |
| 2020-11-02 | 182.72 | 184.34 | 179.31 | 179.57 | -1.595% | 832,612 | +28.952% |
| 2020-10-30 | 186.09 | 187.66 | 179.34 | 182.48 | -2.024% | 1,144,282 | +26.896% |
| 2020-10-29 | 194.20 | 194.20 | 185.73 | 186.25 | -3.950% | 1,053,095 | +24.328% |
| 2020-10-28 | 196.45 | 197.17 | 192.85 | 193.91 | -3.258% | 879,532 | +19.416% |
| 2020-10-27 | 202.85 | 204.99 | 200.25 | 200.44 | -1.397% | 410,450 | +15.526% |
| 2020-10-26 | 207.88 | 207.88 | 201.32 | 203.28 | -3.085% | 730,151 | +13.912% |
| 2020-10-23 | 210.56 | 210.56 | 207.31 | 209.75 | +0.091% | 342,695 | +10.398% |
| 2020-10-22 | 209.21 | 210.17 | 207.77 | 209.56 | +0.091% | 442,672 | +10.498% |
| 2020-10-21 | 208.85 | 213.03 | 208.81 | 209.37 | -0.014% | 360,635 | +10.598% |
| 2020-10-20 | 214.83 | 214.83 | 209.01 | 209.40 | -1.556% | 743,567 | +10.583% |
| 2020-10-19 | 216.00 | 217.74 | 212.08 | 212.71 | -1.868% | 921,345 | +8.862% |
| 2020-10-16 | 217.27 | 219.30 | 216.30 | 216.76 | +0.065% | 466,074 | +6.828% |
| 2020-10-15 | 209.99 | 216.68 | 209.99 | 216.62 | +1.924% | 647,880 | +6.897% |
| 2020-10-14 | 213.02 | 217.15 | 212.21 | 212.53 | -0.009% | 443,144 | +8.954% |
| 2020-10-13 | 216.52 | 219.10 | 212.21 | 212.55 | -2.064% | 549,313 | +8.944% |
| 2020-10-12 | 211.16 | 217.96 | 211.16 | 217.03 | +2.644% | 2,366,912 | +6.695% |
| 2020-10-09 | 211.64 | 213.73 | 211.28 | 211.44 | +0.175% | 680,476 | +9.516% |
| 2020-10-08 | 211.85 | 216.15 | 210.78 | 211.07 | -0.024% | 387,862 | +9.708% |
| 2020-10-07 | 210.47 | 212.77 | 210.15 | 211.12 | +0.990% | 882,360 | +9.682% |
| 2020-10-06 | 211.34 | 213.54 | 208.25 | 209.05 | -0.519% | 514,251 | +10.768% |
| 2020-10-05 | 210.81 | 212.25 | 208.91 | 210.14 | +0.253% | 1,392,637 | +10.193% |
| 2020-10-02 | 207.50 | 211.99 | 207.46 | 209.61 | -0.224% | 489,438 | +10.472% |
| 2020-10-01 | 209.03 | 210.84 | 207.47 | 210.08 | +0.603% | 698,154 | +10.225% |
| 2020-09-30 | 211.33 | 211.50 | 207.42 | 208.82 | +0.351% | 888,556 | +10.890% |
| 2020-09-29 | 204.83 | 208.60 | 204.83 | 208.09 | +0.599% | 681,774 | +11.279% |
| 2020-09-28 | 201.18 | 208.52 | 201.17 | 206.85 | +4.117% | 1,121,443 | +11.946% |
| 2020-09-25 | 197.44 | 200.53 | 194.71 | 198.67 | +0.176% | 883,749 | +16.555% |
| 2020-09-24 | 202.70 | 204.60 | 197.72 | 198.32 | -2.780% | 1,473,766 | +16.761% |
| 2020-09-23 | 204.23 | 209.54 | 203.88 | 203.99 | +0.157% | 1,111,788 | +13.515% |
| 2020-09-22 | 201.74 | 204.98 | 199.62 | 203.67 | +0.563% | 1,206,662 | +13.694% |
| 2020-09-21 | 201.98 | 203.90 | 200.08 | 202.53 | -1.354% | 1,588,549 | +14.334% |
| 2020-09-18 | 205.36 | 208.43 | 204.91 | 205.31 | -0.194% | 819,888 | +12.786% |
| 2020-09-17 | 204.34 | 207.41 | 202.97 | 205.71 | -0.594% | 872,169 | +12.566% |
| 2020-09-16 | 207.54 | 209.22 | 206.61 | 206.94 | +0.335% | 680,936 | +11.897% |
| 2020-09-15 | 207.46 | 208.38 | 205.86 | 206.25 | +0.024% | 650,225 | +12.272% |
| 2020-09-14 | 207.87 | 209.58 | 204.99 | 206.20 | +0.039% | 935,601 | +12.299% |
| 2020-09-11 | 207.43 | 208.03 | 204.42 | 206.12 | -0.555% | 627,984 | +12.342% |
| 2020-09-10 | 209.79 | 211.93 | 207.27 | 207.27 | -0.918% | 480,425 | +11.719% |
| 2020-09-09 | 205.02 | 210.91 | 204.94 | 209.19 | +2.983% | 681,275 | +10.694% |
| 2020-09-08 | 206.56 | 207.23 | 203.01 | 203.13 | -2.543% | 863,174 | +13.996% |
| 2020-09-04 | 211.01 | 211.97 | 205.72 | 208.43 | -0.482% | 645,277 | +11.097% |
| 2020-09-03 | 216.88 | 218.78 | 208.11 | 209.44 | -3.113% | 1,006,689 | +10.561% |
| 2020-09-02 | 207.86 | 216.87 | 207.86 | 216.17 | +3.743% | 752,711 | +7.119% |
| 2020-09-01 | 204.73 | 208.81 | 204.14 | 208.37 | +1.382% | 787,933 | +11.129% |
| 2020-08-31 | 205.73 | 208.00 | 205.25 | 205.53 | -0.063% | 705,549 | +12.665% |
| 2020-08-28 | 206.80 | 207.38 | 204.48 | 205.66 | +0.049% | 601,907 | +12.594% |
| 2020-08-27 | 202.10 | 206.66 | 201.32 | 205.56 | +1.979% | 616,724 | +12.648% |
| 2020-08-26 | 196.19 | 203.35 | 195.22 | 201.57 | +2.185% | 895,661 | +14.878% |
| 2020-08-25 | 195.96 | 199.48 | 194.30 | 197.26 | +1.367% | 1,344,197 | +17.388% |
| 2020-08-24 | 198.69 | 198.75 | 193.12 | 194.60 | -1.757% | 1,380,807 | +18.993% |
| 2020-08-21 | 202.68 | 202.68 | 197.99 | 198.08 | -1.989% | 854,740 | +16.902% |
| 2020-08-20 | 201.98 | 203.62 | 201.60 | 202.10 | -0.590% | 763,384 | +14.577% |
| 2020-08-19 | 201.00 | 204.71 | 200.68 | 203.30 | +0.989% | 640,160 | +13.901% |
| 2020-08-18 | 202.19 | 203.00 | 199.33 | 201.31 | -0.179% | 1,160,700 | +15.027% |
| 2020-08-17 | 201.04 | 204.55 | 201.04 | 201.67 | +0.079% | 669,103 | +14.821% |
| 2020-08-14 | 198.41 | 201.67 | 198.41 | 201.51 | +1.389% | 433,319 | +14.912% |
| 2020-08-13 | 193.13 | 199.13 | 193.13 | 198.75 | +1.720% | 542,873 | +16.508% |
| 2020-08-12 | 197.70 | 198.09 | 194.48 | 195.39 | -0.311% | 1,323,217 | +18.512% |
| 2020-08-11 | 198.51 | 198.53 | 195.81 | 196.00 | -0.548% | 1,232,050 | +18.143% |
| 2020-08-10 | 199.94 | 200.57 | 196.70 | 197.08 | -1.198% | 427,875 | +17.495% |
| 2020-08-07 | 198.80 | 200.21 | 197.61 | 199.47 | -0.240% | 682,061 | +16.088% |
| 2020-08-06 | 201.95 | 202.69 | 198.72 | 199.95 | -1.269% | 1,010,383 | +15.809% |
| 2020-08-05 | 203.71 | 205.04 | 201.99 | 202.52 | -1.079% | 999,399 | +14.339% |
| 2020-08-04 | 205.17 | 207.02 | 202.00 | 204.73 | +0.039% | 899,660 | +13.105% |
| 2020-08-03 | 210.73 | 211.62 | 204.08 | 204.65 | -2.552% | 744,228 | +13.149% |
| 2020-07-31 | 211.28 | 211.87 | 205.45 | 210.01 | -0.700% | 561,064 | +10.261% |
| 2020-07-30 | 209.22 | 211.97 | 207.03 | 211.49 | +0.647% | 394,445 | +9.490% |
| 2020-07-29 | 209.31 | 211.19 | 208.07 | 210.13 | +0.091% | 619,699 | +10.198% |
| 2020-07-28 | 211.31 | 212.82 | 209.32 | 209.94 | -0.742% | 463,267 | +10.298% |
| 2020-07-27 | 211.64 | 212.53 | 209.49 | 211.51 | -0.005% | 271,366 | +9.479% |
| 2020-07-24 | 212.65 | 213.57 | 210.86 | 211.52 | -0.226% | 413,521 | +9.474% |
| 2020-07-23 | 212.86 | 213.43 | 210.78 | 212.00 | 0.000% | 502,103 | +9.226% |