Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 131.27 | 133.06 | 130.54 | 132.95 | 549,782 | +3.47(+2.68%) |
Feb 25, 2021 | 131.34 | 131.51 | 128.62 | 129.48 | 622,114 | -2.91(-2.20%) |
Feb 24, 2021 | 131.44 | 132.60 | 131.32 | 132.39 | 107,003 | -0.70(-0.53%) |
Feb 23, 2021 | 132.82 | 133.50 | 132.66 | 133.09 | 104,901 | -0.25(-0.19%) |
Feb 22, 2021 | 133.82 | 134.29 | 132.99 | 133.34 | 145,251 | -0.95(-0.70%) |
Feb 19, 2021 | 134.75 | 135.04 | 133.97 | 134.29 | 113,387 | -1.36(-1.01%) |
Feb 18, 2021 | 135.60 | 135.82 | 134.91 | 135.65 | 103,274 | -0.13(-0.09%) |
Feb 17, 2021 | 135.72 | 136.28 | 135.27 | 135.78 | 156,157 | +0.65(+0.48%) |
Feb 16, 2021 | 135.36 | 135.87 | 135.05 | 135.14 | 334,334 | -1.84(-1.34%) |
Feb 12, 2021 | 137.34 | 137.63 | 136.89 | 136.97 | 364,908 | -1.29(-0.93%) |
Feb 11, 2021 | 138.74 | 138.82 | 138.12 | 138.26 | 242,434 | -0.45(-0.32%) |
Feb 10, 2021 | 137.94 | 138.77 | 137.94 | 138.71 | 190,555 | +0.70(+0.51%) |
Feb 09, 2021 | 138.40 | 138.66 | 137.98 | 138.01 | 1,902,048 | +0.02(+0.01%) |
Feb 08, 2021 | 137.84 | 138.44 | 137.65 | 137.99 | 201,689 | +0.30(+0.22%) |
Feb 05, 2021 | 138.40 | 138.71 | 137.65 | 137.69 | 240,302 | -0.94(-0.68%) |
Feb 04, 2021 | 138.51 | 138.77 | 138.27 | 138.63 | 209,531 | -0.26(-0.19%) |
Feb 03, 2021 | 139.35 | 139.50 | 138.81 | 138.89 | 211,750 | -0.88(-0.63%) |
Feb 02, 2021 | 139.62 | 139.88 | 139.46 | 139.77 | 197,235 | -0.66(-0.47%) |
Feb 01, 2021 | 140.18 | 140.69 | 140.10 | 140.43 | 282,986 | +0.10(+0.07%) |
Jan 29, 2021 | 139.94 | 140.67 | 139.86 | 140.33 | 564,979 | -0.74(-0.52%) |
Jan 28, 2021 | 141.40 | 141.40 | 140.54 | 141.07 | 193,851 | -0.63(-0.44%) |
Jan 27, 2021 | 141.83 | 142.13 | 141.54 | 141.69 | 145,271 | +0.36(+0.25%) |
Jan 26, 2021 | 141.17 | 141.50 | 141.06 | 141.34 | 151,400 | -0.01(-0.01%) |
Jan 25, 2021 | 140.88 | 141.50 | 140.79 | 141.35 | 203,567 | +1.06(+0.76%) |
Jan 22, 2021 | 140.18 | 140.34 | 139.94 | 140.29 | 330,598 | +0.28(+0.20%) |
Jan 21, 2021 | 139.96 | 140.26 | 139.69 | 140.00 | 205,937 | -0.65(-0.46%) |
Jan 20, 2021 | 140.29 | 140.78 | 140.19 | 140.65 | 225,356 | +0.03(+0.02%) |
Jan 19, 2021 | 140.05 | 140.62 | 139.92 | 140.62 | 289,144 | +0.32(+0.23%) |
Jan 15, 2021 | 140.42 | 140.59 | 139.91 | 140.30 | 194,968 | +0.52(+0.37%) |
Jan 14, 2021 | 140.69 | 140.76 | 139.52 | 139.79 | 300,393 | -0.94(-0.67%) |
Jan 13, 2021 | 140.17 | 141.13 | 140.13 | 140.73 | 309,397 | +0.97(+0.70%) |
Jan 12, 2021 | 139.43 | 139.83 | 138.89 | 139.76 | 495,835 | +0.04(+0.03%) |
Jan 11, 2021 | 139.79 | 139.85 | 139.48 | 139.72 | 333,228 | -0.29(-0.21%) |
Jan 08, 2021 | 140.12 | 140.46 | 139.59 | 140.01 | 450,706 | -0.46(-0.33%) |
Jan 07, 2021 | 140.38 | 140.76 | 140.10 | 140.48 | 373,039 | -0.95(-0.67%) |
Jan 06, 2021 | 141.93 | 141.97 | 140.92 | 141.43 | 403,016 | -2.23(-1.56%) |
Jan 05, 2021 | 144.07 | 144.09 | 143.24 | 143.66 | 513,841 | -0.88(-0.61%) |
Jan 04, 2021 | 143.82 | 144.99 | 143.69 | 144.55 | 290,078 | -0.08(-0.06%) |
Dec 31, 2020 | 144.63 | 144.63 | 144.63 | 211,599 | +0.24(+0.16%) | |
Dec 30, 2020 | 143.89 | 144.42 | 143.89 | 144.39 | 211,599 | +0.17(+0.12%) |
Dec 29, 2020 | 143.68 | 144.29 | 143.68 | 144.22 | 235,561 | -0.10(-0.07%) |
Dec 28, 2020 | 143.72 | 144.41 | 143.53 | 144.32 | 181,789 | +0.16(+0.11%) |
Dec 24, 2020 | 144.08 | 144.40 | 143.91 | 144.16 | 87,851 | +0.29(+0.20%) |
Dec 23, 2020 | 143.82 | 143.87 | 143.06 | 143.87 | 282,616 | -0.75(-0.52%) |
Dec 22, 2020 | 144.49 | 144.66 | 144.19 | 144.62 | 165,092 | +0.56(+0.39%) |
Dec 21, 2020 | 144.20 | 144.32 | 143.69 | 144.06 | 415,366 | +0.41(+0.28%) |
Dec 18, 2020 | 144.25 | 144.46 | 143.57 | 143.65 | 337,204 | -0.41(-0.28%) |
Dec 17, 2020 | 144.94 | 145.17 | 143.66 | 144.06 | 187,656 | -0.31(-0.21%) |
Dec 16, 2020 | 143.88 | 144.63 | 143.45 | 144.37 | 226,280 | -0.34(-0.23%) |
Dec 15, 2020 | 144.65 | 145.01 | 144.35 | 144.70 | 361,042 | -0.29(-0.20%) |
Dec 14, 2020 | 144.46 | 145.27 | 144.18 | 144.99 | 198,040 | -0.36(-0.25%) |
Dec 11, 2020 | 145.25 | 145.72 | 145.03 | 145.35 | 128,035 | +0.45(+0.31%) |
Dec 10, 2020 | 144.30 | 144.93 | 144.03 | 144.90 | 167,383 | +0.89(+0.62%) |
Dec 09, 2020 | 143.77 | 144.28 | 143.38 | 144.01 | 248,958 | -0.32(-0.22%) |
Dec 08, 2020 | 144.45 | 144.85 | 144.28 | 144.33 | 185,199 | +0.53(+0.37%) |
Dec 07, 2020 | 143.65 | 144.02 | 143.53 | 143.80 | 264,433 | +0.97(+0.68%) |
Dec 04, 2020 | 143.12 | 143.31 | 142.38 | 142.83 | 514,347 | -1.65(-1.14%) |
Dec 03, 2020 | 144.03 | 144.71 | 143.84 | 144.48 | 430,148 | +0.90(+0.63%) |
Dec 02, 2020 | 144.01 | 144.10 | 143.09 | 143.59 | 397,604 | -0.94(-0.65%) |
Dec 01, 2020 | 145.34 | 145.37 | 143.98 | 144.53 | 368,202 | -1.64(-1.12%) |
Nov 30, 2020 | 146.32 | 146.53 | 146.12 | 146.17 | 238,279 | -0.26(-0.18%) |
Nov 27, 2020 | 146.02 | 146.50 | 145.97 | 146.43 | 74,367 | +0.97(+0.66%) |
Nov 25, 2020 | 145.76 | 146.17 | 145.29 | 145.47 | 124,727 | -0.14(-0.10%) |
Nov 24, 2020 | 146.10 | 146.16 | 145.47 | 145.61 | 189,875 | -0.97(-0.66%) |
Nov 23, 2020 | 146.62 | 146.75 | 146.31 | 146.58 | 147,824 | -0.58(-0.40%) |
Nov 20, 2020 | 146.49 | 147.19 | 146.48 | 147.16 | 98,151 | +0.98(+0.67%) |
Nov 19, 2020 | 146.12 | 146.59 | 146.04 | 146.18 | 86,405 | +0.63(+0.43%) |
Nov 18, 2020 | 145.76 | 145.81 | 144.95 | 145.56 | 169,350 | +0.11(+0.07%) |
Nov 17, 2020 | 145.29 | 145.61 | 145.21 | 145.45 | 115,669 | +0.83(+0.58%) |
Nov 16, 2020 | 144.61 | 144.96 | 144.53 | 144.61 | 185,751 | -0.25(-0.17%) |
Nov 13, 2020 | 145.06 | 145.16 | 144.79 | 144.87 | 473,561 | -0.21(-0.14%) |
Nov 12, 2020 | 144.08 | 145.11 | 143.81 | 145.07 | 435,445 | +1.77(+1.24%) |
Nov 11, 2020 | 142.35 | 143.46 | 141.73 | 143.30 | 125,584 | +0.39(+0.28%) |
Nov 10, 2020 | 142.71 | 143.32 | 142.60 | 142.90 | 108,318 | -0.66(-0.46%) |
Nov 09, 2020 | 143.41 | 143.58 | 142.52 | 143.57 | 569,421 | -2.38(-1.63%) |
Nov 06, 2020 | 146.09 | 146.42 | 145.63 | 145.95 | 238,064 | -1.35(-0.92%) |
Nov 05, 2020 | 147.47 | 147.53 | 146.73 | 147.30 | 574,860 | +0.61(+0.42%) |
Nov 04, 2020 | 147.39 | 147.78 | 146.44 | 146.69 | 562,576 | +2.11(+1.46%) |
Nov 03, 2020 | 144.60 | 144.87 | 144.25 | 144.59 | 308,837 | -0.71(-0.49%) |
Nov 02, 2020 | 145.48 | 145.84 | 145.15 | 145.29 | 521,946 | +0.65(+0.45%) |
Oct 30, 2020 | 145.58 | 145.79 | 144.55 | 144.64 | 353,964 | -1.11(-0.76%) |
Oct 29, 2020 | 146.88 | 146.99 | 145.26 | 145.75 | 497,822 | -1.23(-0.83%) |
Oct 28, 2020 | 147.41 | 147.44 | 146.58 | 146.98 | 442,548 | +0.10(+0.07%) |
Oct 27, 2020 | 146.61 | 146.97 | 146.47 | 146.88 | 176,421 | +0.67(+0.46%) |
Oct 26, 2020 | 145.96 | 146.49 | 145.87 | 146.21 | 259,895 | +1.03(+0.71%) |
Oct 23, 2020 | 144.37 | 145.34 | 144.37 | 145.18 | 339,658 | +0.61(+0.42%) |
Oct 22, 2020 | 145.42 | 145.59 | 144.56 | 144.57 | 186,639 | -1.21(-0.83%) |
Oct 21, 2020 | 145.79 | 146.26 | 145.50 | 145.78 | 331,283 | -0.36(-0.24%) |
Oct 20, 2020 | 146.41 | 146.66 | 145.96 | 146.13 | 321,088 | -1.04(-0.71%) |
Oct 19, 2020 | 146.94 | 147.25 | 146.61 | 147.17 | 124,815 | -0.37(-0.25%) |
Oct 16, 2020 | 147.76 | 148.20 | 147.40 | 147.54 | 178,155 | -0.30(-0.21%) |
Oct 15, 2020 | 148.67 | 148.77 | 147.69 | 147.84 | 792,863 | -0.15(-0.10%) |
Oct 14, 2020 | 148.13 | 148.34 | 147.85 | 148.00 | 1,958,081 | +0.22(+0.15%) |
Oct 13, 2020 | 147.47 | 147.83 | 147.30 | 147.78 | 565,160 | +0.76(+0.52%) |
Oct 12, 2020 | 146.93 | 147.02 | 146.45 | 147.02 | 88,382 | +0.38(+0.26%) |
Oct 09, 2020 | 146.35 | 146.98 | 145.92 | 146.65 | 119,478 | -0.12(-0.08%) |
Oct 08, 2020 | 146.63 | 146.84 | 146.46 | 146.76 | 183,470 | +0.64(+0.44%) |
Oct 07, 2020 | 146.42 | 146.91 | 145.88 | 146.12 | 299,746 | -0.92(-0.63%) |
Oct 06, 2020 | 146.18 | 147.62 | 145.89 | 147.04 | 326,484 | +0.63(+0.43%) |
Oct 05, 2020 | 147.31 | 147.62 | 146.40 | 146.41 | 273,189 | -2.16(-1.45%) |
Oct 02, 2020 | 149.18 | 149.26 | 148.25 | 148.57 | 155,355 | -0.45(-0.30%) |
Oct 01, 2020 | 148.26 | 149.21 | 148.06 | 149.02 | 191,439 | +0.20(+0.13%) |
Sep 30, 2020 | 149.33 | 149.69 | 148.19 | 148.82 | 246,709 | -0.98(-0.66%) |
Sep 29, 2020 | 149.84 | 150.08 | 149.64 | 149.80 | 70,331 | +0.11(+0.07%) |
Sep 28, 2020 | 149.83 | 149.93 | 149.54 | 149.70 | 80,519 | -0.21(-0.14%) |
Sep 25, 2020 | 149.86 | 150.09 | 149.72 | 149.90 | 164,677 | +0.10(+0.07%) |
Sep 24, 2020 | 149.64 | 149.88 | 149.48 | 149.80 | 248,388 | +0.41(+0.28%) |
Sep 23, 2020 | 149.28 | 149.41 | 148.75 | 149.39 | 194,440 | +0.18(+0.12%) |
Sep 22, 2020 | 149.21 | 149.53 | 148.96 | 149.21 | 119,669 | +0.00(+0.00%) |
Sep 21, 2020 | 149.56 | 149.96 | 149.10 | 149.21 | 159,836 | +0.52(+0.35%) |
Sep 18, 2020 | 149.10 | 149.19 | 148.59 | 148.69 | 215,020 | -0.41(-0.28%) |
Sep 17, 2020 | 149.69 | 149.74 | 148.88 | 149.11 | 97,967 | +0.20(+0.14%) |
Sep 16, 2020 | 149.59 | 149.64 | 148.43 | 148.90 | 264,528 | -0.22(-0.15%) |
Sep 15, 2020 | 149.05 | 149.25 | 148.85 | 149.12 | 95,239 | -0.12(-0.08%) |
Sep 14, 2020 | 149.52 | 149.72 | 149.11 | 149.25 | 90,512 | -0.07(-0.05%) |
Sep 11, 2020 | 149.14 | 149.37 | 149.02 | 149.32 | 170,606 | +0.39(+0.26%) |
Sep 10, 2020 | 147.91 | 149.76 | 147.60 | 148.93 | 282,668 | +0.43(+0.29%) |
Sep 09, 2020 | 149.10 | 149.17 | 148.12 | 148.50 | 226,394 | -0.31(-0.21%) |
Sep 08, 2020 | 149.15 | 149.70 | 148.80 | 148.81 | 181,468 | +0.61(+0.41%) |
Sep 04, 2020 | 149.18 | 149.45 | 148.01 | 148.20 | 251,938 | -2.06(-1.37%) |
Sep 03, 2020 | 150.15 | 151.22 | 150.10 | 150.27 | 169,428 | +0.30(+0.20%) |
Sep 02, 2020 | 148.72 | 150.05 | 148.61 | 149.96 | 351,814 | +1.00(+0.67%) |
Sep 01, 2020 | 147.63 | 149.07 | 147.28 | 148.96 | 288,089 | +1.27(+0.86%) |
Aug 31, 2020 | 147.38 | 148.41 | 147.38 | 147.69 | 567,811 | +0.47(+0.32%) |
Aug 28, 2020 | 147.57 | 147.76 | 146.95 | 147.22 | 152,080 | -0.06(-0.04%) |
Aug 27, 2020 | 149.44 | 149.46 | 147.25 | 147.28 | 194,505 | -1.72(-1.16%) |
Aug 26, 2020 | 148.93 | 149.55 | 148.40 | 149.01 | 211,839 | -0.42(-0.28%) |
Aug 25, 2020 | 149.17 | 149.58 | 148.70 | 149.43 | 143,092 | -0.79(-0.52%) |
Aug 24, 2020 | 150.68 | 151.01 | 150.19 | 150.21 | 94,719 | -0.33(-0.22%) |
Aug 21, 2020 | 150.44 | 150.66 | 149.91 | 150.54 | 172,574 | +0.47(+0.32%) |
Aug 20, 2020 | 150.21 | 150.32 | 149.94 | 150.07 | 84,468 | +0.97(+0.65%) |
Aug 19, 2020 | 149.98 | 150.13 | 148.82 | 149.10 | 370,415 | -0.61(-0.41%) |
Aug 18, 2020 | 149.44 | 149.83 | 149.27 | 149.70 | 117,287 | +0.60(+0.40%) |
Aug 17, 2020 | 149.16 | 149.53 | 148.87 | 149.10 | 172,009 | +0.51(+0.34%) |
Aug 14, 2020 | 148.94 | 149.20 | 148.57 | 148.60 | 88,470 | -0.25(-0.17%) |
Aug 13, 2020 | 149.77 | 149.88 | 148.42 | 148.85 | 376,839 | -1.07(-0.71%) |
Aug 12, 2020 | 149.88 | 150.18 | 149.43 | 149.92 | 407,831 | -1.09(-0.72%) |
Aug 11, 2020 | 150.85 | 151.08 | 150.09 | 151.01 | 217,993 | -1.20(-0.79%) |
Aug 10, 2020 | 152.87 | 152.92 | 152.16 | 152.21 | 132,370 | -0.38(-0.25%) |
Aug 07, 2020 | 153.54 | 153.74 | 152.48 | 152.59 | 95,750 | -0.76(-0.49%) |
Aug 06, 2020 | 153.69 | 154.22 | 153.15 | 153.35 | 148,818 | +0.49(+0.32%) |
Aug 05, 2020 | 152.92 | 153.26 | 152.66 | 152.85 | 98,226 | -1.03(-0.67%) |
Aug 04, 2020 | 153.41 | 153.88 | 153.37 | 153.88 | 100,519 | +1.06(+0.69%) |
Aug 03, 2020 | 152.45 | 152.85 | 152.23 | 152.83 | 211,294 | -0.47(-0.31%) |
Jul 31, 2020 | 152.80 | 153.46 | 152.64 | 153.30 | 92,372 | +0.03(+0.02%) |
Jul 30, 2020 | 153.27 | 153.34 | 153.06 | 153.27 | 73,077 | +0.70(+0.46%) |
Jul 29, 2020 | 152.52 | 152.78 | 151.97 | 152.57 | 113,654 | -0.02(-0.01%) |
Jul 28, 2020 | 152.19 | 152.61 | 152.08 | 152.58 | 85,589 | +0.87(+0.58%) |
Jul 27, 2020 | 152.56 | 152.58 | 151.66 | 151.71 | 87,001 | -0.55(-0.36%) |
Jul 24, 2020 | 151.88 | 152.36 | 151.78 | 152.26 | 90,466 | -0.02(-0.01%) |
Jul 23, 2020 | 152.03 | 152.37 | 151.76 | 152.28 | 78,799 | +0.96(+0.63%) |
Jul 22, 2020 | 151.76 | 151.77 | 151.33 | 151.33 | 93,520 | +0.15(+0.10%) |
Jul 21, 2020 | 151.15 | 151.40 | 151.00 | 151.18 | 94,410 | +0.23(+0.15%) |
Jul 20, 2020 | 151.21 | 151.28 | 150.73 | 150.94 | 165,659 | +0.29(+0.19%) |
Jul 17, 2020 | 151.03 | 151.05 | 150.52 | 150.66 | 56,611 | -0.25(-0.17%) |
Jul 16, 2020 | 151.12 | 151.29 | 150.81 | 150.91 | 49,252 | +0.46(+0.30%) |
Jul 15, 2020 | 150.14 | 150.91 | 150.12 | 150.45 | 60,873 | -0.41(-0.27%) |
Jul 14, 2020 | 151.43 | 151.51 | 150.82 | 150.86 | 90,792 | +0.07(+0.05%) |
Jul 13, 2020 | 149.95 | 150.84 | 149.75 | 150.79 | 46,514 | +0.32(+0.21%) |
Jul 10, 2020 | 151.51 | 151.61 | 150.41 | 150.47 | 81,610 | -0.58(-0.38%) |
Jul 09, 2020 | 149.68 | 151.25 | 149.63 | 151.05 | 73,158 | +1.53(+1.02%) |
Jul 08, 2020 | 149.45 | 149.80 | 149.18 | 149.52 | 67,417 | -0.41(-0.27%) |
Jul 07, 2020 | 148.92 | 150.01 | 148.79 | 149.94 | 53,150 | +1.36(+0.91%) |
Jul 06, 2020 | 148.26 | 148.63 | 147.86 | 148.58 | 109,186 | -0.43(-0.29%) |
Jul 02, 2020 | 148.39 | 149.14 | 148.17 | 149.01 | 202,792 | +0.12(+0.08%) |
Jul 01, 2020 | 148.53 | 149.10 | 148.16 | 148.89 | 247,576 | -0.23(-0.16%) |
Jun 30, 2020 | 150.00 | 150.00 | 148.89 | 149.12 | 141,897 | -0.53(-0.35%) |
Jun 29, 2020 | 149.59 | 149.87 | 149.43 | 149.65 | 108,540 | -0.14(-0.10%) |
Jun 26, 2020 | 149.20 | 149.89 | 149.13 | 149.79 | 76,760 | +1.04(+0.70%) |
Jun 25, 2020 | 149.26 | 149.35 | 148.73 | 148.75 | 309,438 | +0.17(+0.12%) |
Jun 24, 2020 | 147.68 | 148.59 | 147.51 | 148.57 | 89,537 | +1.06(+0.72%) |
Jun 23, 2020 | 147.47 | 147.83 | 147.28 | 147.52 | 96,203 | -0.50(-0.34%) |
Jun 22, 2020 | 148.56 | 148.71 | 147.81 | 148.02 | 107,251 | -0.06(-0.04%) |
Jun 19, 2020 | 147.20 | 148.13 | 147.20 | 148.09 | 142,747 | +0.13(+0.09%) |
Jun 18, 2020 | 147.89 | 148.10 | 147.35 | 147.96 | 62,101 | +1.00(+0.68%) |
Jun 17, 2020 | 146.73 | 147.06 | 146.25 | 146.96 | 74,977 | +0.40(+0.27%) |
Jun 16, 2020 | 146.09 | 147.35 | 145.74 | 146.56 | 1,301,298 | -1.32(-0.89%) |
Jun 15, 2020 | 148.85 | 148.95 | 147.63 | 147.88 | 229,264 | +0.01(+0.01%) |
Jun 12, 2020 | 147.97 | 148.62 | 147.72 | 147.87 | 71,036 | -0.86(-0.57%) |
Jun 11, 2020 | 148.54 | 149.09 | 148.28 | 148.72 | 268,756 | +1.75(+1.19%) |
Jun 10, 2020 | 145.89 | 147.01 | 145.75 | 146.97 | 195,744 | +1.68(+1.15%) |
Jun 09, 2020 | 145.61 | 145.92 | 145.19 | 145.29 | 65,150 | +1.18(+0.82%) |
Jun 08, 2020 | 143.29 | 144.35 | 143.29 | 144.12 | 140,618 | +0.18(+0.12%) |
Jun 05, 2020 | 142.98 | 143.94 | 142.04 | 143.94 | 208,734 | -0.95(-0.66%) |
Jun 04, 2020 | 145.77 | 145.93 | 144.75 | 144.89 | 451,868 | -1.40(-0.96%) |
Jun 03, 2020 | 146.96 | 147.02 | 145.96 | 146.29 | 126,248 | -1.63(-1.10%) |
Jun 02, 2020 | 147.96 | 148.27 | 147.56 | 147.92 | 137,068 | -0.36(-0.24%) |
Jun 01, 2020 | 148.06 | 148.34 | 147.74 | 148.28 | 369,387 | -0.58(-0.39%) |
May 29, 2020 | 148.43 | 149.05 | 148.24 | 148.86 | 192,119 | +0.79(+0.54%) |
May 28, 2020 | 147.87 | 148.22 | 147.68 | 148.06 | 188,053 | -0.35(-0.23%) |
May 27, 2020 | 148.18 | 149.10 | 148.10 | 148.41 | 62,669 | +0.03(+0.02%) |
May 26, 2020 | 148.46 | 148.54 | 148.15 | 148.38 | 114,473 | -1.11(-0.74%) |
May 22, 2020 | 149.10 | 149.62 | 149.08 | 149.50 | 40,446 | +0.46(+0.31%) |
May 21, 2020 | 149.10 | 149.42 | 148.80 | 149.03 | 410,544 | +0.33(+0.22%) |
May 20, 2020 | 147.98 | 148.95 | 147.96 | 148.70 | 207,382 | +0.25(+0.17%) |
May 19, 2020 | 147.65 | 148.46 | 147.47 | 148.46 | 74,874 | +0.53(+0.35%) |
May 18, 2020 | 148.91 | 149.08 | 147.57 | 147.93 | 110,433 | -2.06(-1.37%) |
May 15, 2020 | 150.97 | 150.97 | 149.83 | 149.99 | 84,150 | -0.39(-0.26%) |
May 14, 2020 | 150.51 | 150.93 | 150.17 | 150.38 | 47,835 | +0.85(+0.57%) |
May 13, 2020 | 149.47 | 150.13 | 149.32 | 149.53 | 77,121 | +0.60(+0.40%) |
May 12, 2020 | 148.09 | 149.26 | 148.09 | 148.94 | 49,427 | +0.94(+0.64%) |
May 11, 2020 | 148.69 | 148.94 | 147.79 | 147.99 | 33,231 | -0.95(-0.64%) |
May 08, 2020 | 149.23 | 149.75 | 148.76 | 148.94 | 101,564 | -1.23(-0.82%) |
May 07, 2020 | 148.47 | 150.24 | 148.38 | 150.17 | 52,016 | +1.81(+1.22%) |
May 06, 2020 | 148.13 | 148.38 | 147.56 | 148.37 | 77,092 | -1.34(-0.90%) |
May 05, 2020 | 149.01 | 149.76 | 149.01 | 149.71 | 52,481 | -0.10(-0.07%) |
May 04, 2020 | 150.07 | 150.13 | 149.56 | 149.81 | 106,386 | -0.30(-0.20%) |
May 01, 2020 | 150.16 | 150.32 | 149.51 | 150.11 | 114,934 | +0.61(+0.41%) |
Apr 30, 2020 | 150.53 | 151.06 | 149.47 | 149.50 | 385,534 | -1.10(-0.73%) |
Apr 29, 2020 | 151.02 | 151.35 | 150.11 | 150.60 | 28,263 | -0.28(-0.19%) |
Apr 28, 2020 | 150.03 | 150.90 | 150.01 | 150.89 | 35,180 | +1.53(+1.02%) |
Apr 27, 2020 | 150.56 | 150.56 | 149.30 | 149.36 | 70,099 | -1.78(-1.18%) |
Apr 24, 2020 | 150.70 | 151.23 | 150.46 | 151.14 | 43,192 | +0.39(+0.26%) |
Apr 23, 2020 | 150.55 | 150.99 | 150.42 | 150.75 | 84,592 | +0.56(+0.37%) |
Apr 22, 2020 | 150.81 | 150.82 | 149.77 | 150.19 | 44,199 | -1.09(-0.72%) |
Apr 21, 2020 | 151.82 | 151.89 | 151.13 | 151.28 | 285,660 | +1.00(+0.66%) |
Apr 20, 2020 | 149.71 | 150.28 | 149.46 | 150.28 | 72,978 | +0.99(+0.66%) |
Apr 17, 2020 | 150.24 | 150.88 | 149.14 | 149.30 | 68,276 | -1.21(-0.80%) |
Apr 16, 2020 | 150.41 | 150.63 | 150.09 | 150.50 | 83,834 | +0.88(+0.59%) |
Apr 15, 2020 | 149.06 | 149.85 | 148.82 | 149.62 | 47,923 | +2.37(+1.61%) |
Apr 14, 2020 | 147.53 | 147.78 | 146.91 | 147.26 | 98,103 | +0.15(+0.10%) |
Apr 13, 2020 | 147.70 | 148.14 | 147.11 | 147.11 | 31,941 | -0.68(-0.46%) |
Apr 09, 2020 | 147.04 | 148.30 | 147.04 | 147.78 | 94,371 | +0.30(+0.21%) |
Apr 08, 2020 | 147.60 | 148.29 | 147.19 | 147.48 | 64,339 | -1.21(-0.81%) |
Apr 07, 2020 | 147.89 | 148.82 | 147.23 | 148.69 | 808,311 | -0.84(-0.57%) |
Apr 06, 2020 | 149.57 | 150.14 | 149.21 | 149.54 | 439,681 | -0.99(-0.66%) |
Apr 03, 2020 | 150.51 | 151.64 | 150.09 | 150.52 | 89,535 | -0.20(-0.14%) |
Apr 02, 2020 | 150.82 | 151.54 | 150.03 | 150.73 | 188,393 | +0.31(+0.21%) |
Apr 01, 2020 | 151.10 | 151.43 | 149.44 | 150.42 | 201,435 | +1.60(+1.07%) |
Mar 31, 2020 | 148.91 | 149.59 | 148.33 | 148.82 | 689,322 | +0.20(+0.13%) |
Mar 30, 2020 | 150.15 | 151.62 | 148.62 | 148.62 | 398,265 | -0.84(-0.56%) |
Mar 27, 2020 | 148.39 | 149.89 | 147.83 | 149.46 | 197,441 | +2.68(+1.83%) |
Mar 26, 2020 | 147.32 | 147.86 | 146.53 | 146.78 | 107,280 | -0.22(-0.15%) |
Mar 25, 2020 | 147.33 | 148.46 | 145.69 | 147.00 | 61,987 | +0.16(+0.11%) |
Mar 24, 2020 | 146.56 | 148.69 | 144.88 | 146.83 | 154,356 | -2.19(-1.47%) |
Mar 23, 2020 | 143.74 | 149.07 | 143.66 | 149.03 | 195,269 | +4.74(+3.29%) |
Mar 20, 2020 | 141.91 | 145.25 | 141.91 | 144.29 | 177,280 | +5.77(+4.17%) |
Mar 19, 2020 | 137.42 | 141.54 | 135.10 | 138.51 | 477,939 | +4.25(+3.17%) |
Mar 18, 2020 | 140.23 | 142.04 | 131.97 | 134.26 | 1,018,741 | -7.13(-5.04%) |
Mar 17, 2020 | 147.51 | 148.15 | 141.39 | 141.39 | 249,218 | -7.67(-5.15%) |
Mar 16, 2020 | 146.19 | 149.09 | 144.42 | 149.06 | 555,607 | +7.26(+5.12%) |
Mar 13, 2020 | 142.79 | 144.81 | 140.17 | 141.80 | 500,079 | -2.50(-1.74%) |
Mar 12, 2020 | 148.08 | 149.77 | 142.24 | 144.30 | 502,081 | -0.56(-0.39%) |
Mar 11, 2020 | 148.72 | 149.37 | 144.85 | 144.86 | 363,984 | -2.05(-1.40%) |
Mar 10, 2020 | 151.08 | 152.88 | 146.76 | 146.91 | 512,740 | -5.35(-3.52%) |
Mar 09, 2020 | 155.22 | 156.19 | 150.06 | 152.27 | 528,427 | +4.10(+2.77%) |
Mar 06, 2020 | 149.09 | 149.66 | 147.25 | 148.17 | 605,276 | +4.27(+2.97%) |
Mar 05, 2020 | 143.32 | 144.15 | 143.15 | 143.90 | 111,453 | +2.26(+1.60%) |
Mar 04, 2020 | 142.61 | 143.09 | 141.43 | 141.63 | 184,898 | -0.81(-0.57%) |
Mar 03, 2020 | 140.34 | 144.43 | 139.61 | 142.44 | 278,653 | +2.23(+1.59%) |