Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 167.01 | 167.51 | 166.11 | 166.34 | 151,476 | -0.53(-0.32%) |
Mar 30, 2021 | 168.10 | 168.10 | 166.57 | 166.87 | 100,340 | -1.32(-0.78%) |
Mar 29, 2021 | 166.48 | 168.45 | 166.48 | 168.19 | 109,037 | +1.33(+0.80%) |
Mar 26, 2021 | 164.26 | 167.07 | 164.00 | 166.85 | 77,683 | +3.00(+1.83%) |
Mar 25, 2021 | 162.24 | 164.09 | 161.81 | 163.85 | 98,772 | +1.68(+1.04%) |
Mar 24, 2021 | 162.90 | 163.42 | 162.17 | 162.17 | 66,177 | -0.88(-0.54%) |
Mar 23, 2021 | 162.50 | 163.82 | 162.30 | 163.05 | 107,328 | +0.37(+0.23%) |
Mar 22, 2021 | 161.34 | 162.78 | 161.23 | 162.68 | 139,865 | +1.45(+0.90%) |
Mar 19, 2021 | 160.50 | 161.69 | 160.50 | 161.23 | 88,342 | +0.67(+0.42%) |
Mar 18, 2021 | 161.30 | 161.51 | 160.12 | 160.56 | 89,131 | -1.14(-0.71%) |
Mar 17, 2021 | 161.93 | 162.31 | 161.09 | 161.70 | 98,505 | -0.22(-0.14%) |
Mar 16, 2021 | 161.89 | 162.40 | 161.81 | 161.93 | 106,055 | +0.06(+0.04%) |
Mar 15, 2021 | 161.58 | 161.99 | 161.08 | 161.86 | 136,417 | +0.59(+0.37%) |
Mar 12, 2021 | 160.38 | 161.37 | 160.38 | 161.27 | 109,027 | +1.07(+0.67%) |
Mar 11, 2021 | 160.31 | 160.89 | 159.73 | 160.20 | 119,529 | +0.05(+0.03%) |
Mar 10, 2021 | 158.03 | 160.76 | 157.97 | 160.15 | 161,930 | +2.17(+1.37%) |
Mar 09, 2021 | 158.51 | 159.20 | 157.91 | 157.98 | 1,370,652 | +0.09(+0.06%) |
Mar 08, 2021 | 157.53 | 159.42 | 157.31 | 157.89 | 133,817 | +0.78(+0.50%) |
Mar 05, 2021 | 154.27 | 157.57 | 153.75 | 157.11 | 124,110 | +3.50(+2.28%) |
Mar 04, 2021 | 154.55 | 156.37 | 152.76 | 153.61 | 142,745 | -0.77(-0.50%) |
Mar 03, 2021 | 154.76 | 155.42 | 154.37 | 154.38 | 100,727 | -0.82(-0.53%) |
Mar 02, 2021 | 155.55 | 156.23 | 155.08 | 155.20 | 137,245 | -0.13(-0.08%) |
Mar 01, 2021 | 154.91 | 156.65 | 154.91 | 155.33 | 174,296 | +1.52(+0.99%) |
Feb 26, 2021 | 156.47 | 156.47 | 153.73 | 153.80 | 109,566 | -2.15(-1.38%) |
Feb 25, 2021 | 157.59 | 158.63 | 155.73 | 155.95 | 129,263 | -2.09(-1.32%) |
Feb 24, 2021 | 157.61 | 158.40 | 157.10 | 158.04 | 156,590 | +0.31(+0.19%) |
Feb 23, 2021 | 157.91 | 158.70 | 157.31 | 157.73 | 133,830 | +0.00(+0.00%) |
Feb 22, 2021 | 157.32 | 158.08 | 157.05 | 157.73 | 251,282 | +0.04(+0.02%) |
Feb 19, 2021 | 159.40 | 159.47 | 157.61 | 157.69 | 167,527 | -1.71(-1.07%) |
Feb 18, 2021 | 158.49 | 159.85 | 158.29 | 159.40 | 113,687 | -0.63(-0.39%) |
Feb 17, 2021 | 158.90 | 160.17 | 158.63 | 160.03 | 118,603 | +0.52(+0.33%) |
Feb 16, 2021 | 160.05 | 160.05 | 158.97 | 159.51 | 161,592 | -0.32(-0.20%) |
Feb 12, 2021 | 159.40 | 159.87 | 159.01 | 159.84 | 84,248 | +0.18(+0.11%) |
Feb 11, 2021 | 160.54 | 160.54 | 159.27 | 159.66 | 97,356 | -0.51(-0.32%) |
Feb 10, 2021 | 161.02 | 161.34 | 159.91 | 160.17 | 102,091 | -0.24(-0.15%) |
Feb 09, 2021 | 160.34 | 160.72 | 159.93 | 160.41 | 113,000 | +0.08(+0.05%) |
Feb 08, 2021 | 159.78 | 160.36 | 159.31 | 160.33 | 124,402 | +1.06(+0.67%) |
Feb 05, 2021 | 158.90 | 159.81 | 158.89 | 159.27 | 97,607 | +1.45(+0.92%) |
Feb 04, 2021 | 156.86 | 157.95 | 156.64 | 157.82 | 110,267 | +1.08(+0.69%) |
Feb 03, 2021 | 156.02 | 157.03 | 155.48 | 156.75 | 92,315 | +0.44(+0.28%) |
Feb 02, 2021 | 155.68 | 157.36 | 155.41 | 156.31 | 163,448 | +1.30(+0.84%) |
Feb 01, 2021 | 155.65 | 155.87 | 154.47 | 155.01 | 187,958 | +0.19(+0.13%) |
Jan 29, 2021 | 157.53 | 157.66 | 154.81 | 154.81 | 175,931 | -3.39(-2.14%) |
Jan 28, 2021 | 157.99 | 159.85 | 157.34 | 158.20 | 179,889 | +0.41(+0.26%) |
Jan 27, 2021 | 159.39 | 161.25 | 157.29 | 157.79 | 191,383 | -2.41(-1.51%) |
Jan 26, 2021 | 158.91 | 160.50 | 158.24 | 160.21 | 134,565 | +1.60(+1.01%) |
Jan 25, 2021 | 156.62 | 159.41 | 156.51 | 158.61 | 154,861 | +1.69(+1.08%) |
Jan 22, 2021 | 156.98 | 157.75 | 156.49 | 156.92 | 150,182 | -0.32(-0.20%) |
Jan 21, 2021 | 157.76 | 157.76 | 157.17 | 157.24 | 151,503 | -0.69(-0.44%) |
Jan 20, 2021 | 157.43 | 158.15 | 156.49 | 157.93 | 175,251 | +0.53(+0.34%) |
Jan 19, 2021 | 158.37 | 158.70 | 157.27 | 157.40 | 126,258 | -0.39(-0.25%) |
Jan 15, 2021 | 157.95 | 158.49 | 157.28 | 157.78 | 149,643 | -0.71(-0.45%) |
Jan 14, 2021 | 159.25 | 159.25 | 158.36 | 158.49 | 129,384 | -0.57(-0.36%) |
Jan 13, 2021 | 158.64 | 159.68 | 158.64 | 159.07 | 123,159 | +0.22(+0.14%) |
Jan 12, 2021 | 159.35 | 159.78 | 158.34 | 158.84 | 1,108,173 | -0.45(-0.29%) |
Jan 11, 2021 | 160.05 | 160.77 | 159.15 | 159.30 | 185,870 | -1.48(-0.92%) |
Jan 08, 2021 | 160.22 | 160.80 | 159.27 | 160.77 | 130,466 | +0.82(+0.51%) |
Jan 07, 2021 | 160.78 | 160.95 | 159.47 | 159.96 | 163,418 | -0.44(-0.27%) |
Jan 06, 2021 | 159.62 | 161.30 | 159.50 | 160.39 | 139,803 | +0.41(+0.26%) |
Jan 05, 2021 | 159.54 | 160.30 | 158.52 | 159.99 | 83,452 | +0.17(+0.10%) |
Jan 04, 2021 | 161.52 | 161.52 | 157.93 | 159.82 | 135,232 | -1.61(-1.00%) |
Dec 31, 2020 | 161.43 | 161.43 | 161.43 | 63,727 | +0.97(+0.60%) | |
Dec 30, 2020 | 160.66 | 160.84 | 160.27 | 160.47 | 63,727 | +0.09(+0.06%) |
Dec 29, 2020 | 161.35 | 161.86 | 160.14 | 160.38 | 87,160 | -0.50(-0.31%) |
Dec 28, 2020 | 160.47 | 161.36 | 160.36 | 160.88 | 86,154 | +1.04(+0.65%) |
Dec 24, 2020 | 159.33 | 159.88 | 158.83 | 159.84 | 70,674 | +0.68(+0.43%) |
Dec 23, 2020 | 158.78 | 159.65 | 158.71 | 159.16 | 86,419 | +0.66(+0.42%) |
Dec 22, 2020 | 159.59 | 159.59 | 158.24 | 158.50 | 212,577 | -0.89(-0.56%) |
Dec 21, 2020 | 159.41 | 159.56 | 157.75 | 159.39 | 160,968 | -1.43(-0.89%) |
Dec 18, 2020 | 160.92 | 161.25 | 159.99 | 160.82 | 72,290 | -0.01(-0.01%) |
Dec 17, 2020 | 160.42 | 160.90 | 160.19 | 160.83 | 71,673 | +1.19(+0.75%) |
Dec 16, 2020 | 159.45 | 160.45 | 159.14 | 159.64 | 90,330 | +0.19(+0.12%) |
Dec 15, 2020 | 159.57 | 160.01 | 159.21 | 159.45 | 84,236 | +0.53(+0.33%) |
Dec 14, 2020 | 160.39 | 160.92 | 158.90 | 158.92 | 96,982 | -0.78(-0.49%) |
Dec 11, 2020 | 158.74 | 159.99 | 158.74 | 159.70 | 97,412 | +0.42(+0.27%) |
Dec 10, 2020 | 159.74 | 160.05 | 158.91 | 159.28 | 95,600 | -0.68(-0.43%) |
Dec 09, 2020 | 160.72 | 160.84 | 159.57 | 159.96 | 99,660 | -0.58(-0.36%) |
Dec 08, 2020 | 158.97 | 160.79 | 158.72 | 160.54 | 97,449 | +0.87(+0.55%) |
Dec 07, 2020 | 159.94 | 160.09 | 159.03 | 159.67 | 68,791 | -0.63(-0.40%) |
Dec 04, 2020 | 158.99 | 160.30 | 158.95 | 160.30 | 82,735 | +1.35(+0.85%) |
Dec 03, 2020 | 157.90 | 159.12 | 157.90 | 158.95 | 80,535 | +0.70(+0.44%) |
Dec 02, 2020 | 159.19 | 159.53 | 157.88 | 158.25 | 84,403 | -1.42(-0.89%) |
Dec 01, 2020 | 159.13 | 159.76 | 158.60 | 159.67 | 110,067 | +1.34(+0.85%) |
Nov 30, 2020 | 158.10 | 158.32 | 156.82 | 158.32 | 87,840 | -0.13(-0.08%) |
Nov 27, 2020 | 158.69 | 158.69 | 157.94 | 158.45 | 50,663 | +0.16(+0.10%) |
Nov 25, 2020 | 158.48 | 158.90 | 158.21 | 158.29 | 125,571 | -0.23(-0.15%) |
Nov 24, 2020 | 158.40 | 158.92 | 157.97 | 158.52 | 122,454 | +1.22(+0.78%) |
Nov 23, 2020 | 157.47 | 157.76 | 156.49 | 157.29 | 391,315 | +0.14(+0.09%) |
Nov 20, 2020 | 157.97 | 158.41 | 157.06 | 157.16 | 107,089 | -0.97(-0.61%) |
Nov 19, 2020 | 157.20 | 158.32 | 156.94 | 158.12 | 103,711 | +0.47(+0.30%) |
Nov 18, 2020 | 160.14 | 160.62 | 157.65 | 157.65 | 76,658 | -2.34(-1.46%) |
Nov 17, 2020 | 159.79 | 160.70 | 159.37 | 159.99 | 253,032 | -0.97(-0.61%) |
Nov 16, 2020 | 160.89 | 160.96 | 159.60 | 160.96 | 106,572 | +1.62(+1.02%) |
Nov 13, 2020 | 157.70 | 159.46 | 157.34 | 159.34 | 82,953 | +2.15(+1.37%) |
Nov 12, 2020 | 157.37 | 157.46 | 155.86 | 157.19 | 99,643 | -0.52(-0.33%) |
Nov 11, 2020 | 157.39 | 158.26 | 156.22 | 157.72 | 85,937 | +1.42(+0.91%) |
Nov 10, 2020 | 153.15 | 156.64 | 153.15 | 156.30 | 167,090 | +3.16(+2.06%) |
Nov 09, 2020 | 157.64 | 158.76 | 153.09 | 153.15 | 125,314 | -0.31(-0.20%) |
Nov 06, 2020 | 153.14 | 154.22 | 152.83 | 153.46 | 67,623 | +0.67(+0.44%) |
Nov 05, 2020 | 153.26 | 154.11 | 152.39 | 152.79 | 163,084 | +1.20(+0.79%) |
Nov 04, 2020 | 152.35 | 153.77 | 151.34 | 151.59 | 138,662 | +0.17(+0.11%) |
Nov 03, 2020 | 150.47 | 152.75 | 150.47 | 151.43 | 105,214 | +2.37(+1.59%) |
Nov 02, 2020 | 148.50 | 149.51 | 147.83 | 149.05 | 125,224 | +2.33(+1.59%) |
Oct 30, 2020 | 146.72 | 147.44 | 145.04 | 146.73 | 121,983 | -0.59(-0.40%) |
Oct 29, 2020 | 147.12 | 148.70 | 145.67 | 147.31 | 104,213 | -0.13(-0.09%) |
Oct 28, 2020 | 149.53 | 150.28 | 147.24 | 147.44 | 193,706 | -4.25(-2.80%) |
Oct 27, 2020 | 152.23 | 152.99 | 151.69 | 151.69 | 144,210 | -0.41(-0.27%) |
Oct 26, 2020 | 153.03 | 153.11 | 150.80 | 152.11 | 103,383 | -2.02(-1.31%) |
Oct 23, 2020 | 154.31 | 154.55 | 153.74 | 154.13 | 56,751 | +0.29(+0.19%) |
Oct 22, 2020 | 154.05 | 154.22 | 153.14 | 153.84 | 91,899 | +0.18(+0.12%) |
Oct 21, 2020 | 153.28 | 154.56 | 153.28 | 153.65 | 68,893 | +0.02(+0.01%) |
Oct 20, 2020 | 155.25 | 155.42 | 153.30 | 153.63 | 82,208 | -0.21(-0.14%) |
Oct 19, 2020 | 155.94 | 156.44 | 153.43 | 153.84 | 89,680 | -1.99(-1.28%) |
Oct 16, 2020 | 156.26 | 156.94 | 155.76 | 155.83 | 68,819 | +0.14(+0.09%) |
Oct 15, 2020 | 154.48 | 156.15 | 154.05 | 155.69 | 88,870 | +0.04(+0.02%) |
Oct 14, 2020 | 156.45 | 156.94 | 155.02 | 155.66 | 115,968 | -0.68(-0.44%) |
Oct 13, 2020 | 156.00 | 156.72 | 155.61 | 156.34 | 240,922 | -0.17(-0.11%) |
Oct 12, 2020 | 155.18 | 157.16 | 155.18 | 156.51 | 69,668 | +1.88(+1.21%) |
Oct 09, 2020 | 154.02 | 155.34 | 154.02 | 154.64 | 117,634 | +1.16(+0.76%) |
Oct 08, 2020 | 153.13 | 153.61 | 152.62 | 153.48 | 203,953 | +1.03(+0.68%) |
Oct 07, 2020 | 151.69 | 153.06 | 151.54 | 152.45 | 80,206 | +1.73(+1.15%) |
Oct 06, 2020 | 152.05 | 152.78 | 150.43 | 150.72 | 74,203 | -0.96(-0.63%) |
Oct 05, 2020 | 150.97 | 151.77 | 150.85 | 151.67 | 70,692 | +1.09(+0.72%) |
Oct 02, 2020 | 149.59 | 151.15 | 149.31 | 150.59 | 106,001 | -0.62(-0.41%) |
Oct 01, 2020 | 151.07 | 151.53 | 149.98 | 151.21 | 120,332 | +0.95(+0.63%) |
Sep 30, 2020 | 149.28 | 151.31 | 149.28 | 150.26 | 86,421 | +1.62(+1.09%) |
Sep 29, 2020 | 149.73 | 149.95 | 148.33 | 148.64 | 148,330 | -0.94(-0.63%) |
Sep 28, 2020 | 149.08 | 150.40 | 148.95 | 149.58 | 108,501 | +1.64(+1.11%) |
Sep 25, 2020 | 146.59 | 148.07 | 146.29 | 147.94 | 115,895 | +0.77(+0.53%) |
Sep 24, 2020 | 146.07 | 148.02 | 145.06 | 147.17 | 91,530 | +0.92(+0.63%) |
Sep 23, 2020 | 149.09 | 149.38 | 146.08 | 146.25 | 448,705 | -2.38(-1.60%) |
Sep 22, 2020 | 147.84 | 149.24 | 147.53 | 148.63 | 78,368 | +0.92(+0.62%) |
Sep 21, 2020 | 148.08 | 148.08 | 146.03 | 147.71 | 185,003 | -1.12(-0.75%) |
Sep 18, 2020 | 150.50 | 150.51 | 147.88 | 148.83 | 100,348 | -1.33(-0.88%) |
Sep 17, 2020 | 149.77 | 150.92 | 149.26 | 150.16 | 832,292 | -0.98(-0.65%) |
Sep 16, 2020 | 152.69 | 152.77 | 151.00 | 151.14 | 142,000 | -0.62(-0.41%) |
Sep 15, 2020 | 152.47 | 152.72 | 151.53 | 151.77 | 136,142 | -0.16(-0.10%) |
Sep 14, 2020 | 151.56 | 152.50 | 151.30 | 151.92 | 112,857 | +1.04(+0.69%) |
Sep 11, 2020 | 150.79 | 151.68 | 150.02 | 150.88 | 75,777 | +0.66(+0.44%) |
Sep 10, 2020 | 152.12 | 152.35 | 149.95 | 150.22 | 104,779 | -1.67(-1.10%) |
Sep 09, 2020 | 150.59 | 153.34 | 150.49 | 151.89 | 156,490 | +2.14(+1.43%) |
Sep 08, 2020 | 152.66 | 152.68 | 149.28 | 149.75 | 125,710 | -3.03(-1.98%) |
Sep 04, 2020 | 153.66 | 154.31 | 151.14 | 152.78 | 129,738 | -0.58(-0.38%) |
Sep 03, 2020 | 156.59 | 157.65 | 152.28 | 153.36 | 246,073 | -2.57(-1.65%) |
Sep 02, 2020 | 153.76 | 156.55 | 153.76 | 155.93 | 153,795 | +2.65(+1.73%) |
Sep 01, 2020 | 153.08 | 153.28 | 152.05 | 153.28 | 87,904 | +0.18(+0.12%) |
Aug 31, 2020 | 153.30 | 153.44 | 152.53 | 153.09 | 91,257 | -0.59(-0.38%) |
Aug 28, 2020 | 152.96 | 153.68 | 151.57 | 153.68 | 132,471 | +1.28(+0.84%) |
Aug 27, 2020 | 151.67 | 153.01 | 151.67 | 152.40 | 84,254 | +0.98(+0.65%) |
Aug 26, 2020 | 150.97 | 151.60 | 150.26 | 151.42 | 76,756 | +0.22(+0.14%) |
Aug 25, 2020 | 151.88 | 151.88 | 150.59 | 151.20 | 83,826 | -0.26(-0.17%) |
Aug 24, 2020 | 150.64 | 151.46 | 150.08 | 151.46 | 98,127 | +1.35(+0.90%) |
Aug 21, 2020 | 149.88 | 150.39 | 149.39 | 150.10 | 94,981 | +0.19(+0.13%) |
Aug 20, 2020 | 149.36 | 150.05 | 149.12 | 149.91 | 86,722 | -0.27(-0.18%) |
Aug 19, 2020 | 151.08 | 151.25 | 150.01 | 150.18 | 75,345 | -1.01(-0.67%) |
Aug 18, 2020 | 151.00 | 151.69 | 150.26 | 151.19 | 118,400 | +0.47(+0.31%) |
Aug 17, 2020 | 150.22 | 151.25 | 150.22 | 150.72 | 82,846 | +0.67(+0.45%) |
Aug 14, 2020 | 149.74 | 150.50 | 149.51 | 150.06 | 105,802 | +0.12(+0.08%) |
Aug 13, 2020 | 149.77 | 150.40 | 149.65 | 149.94 | 114,512 | -0.28(-0.18%) |
Aug 12, 2020 | 148.75 | 150.73 | 148.70 | 150.21 | 483,145 | +2.00(+1.35%) |
Aug 11, 2020 | 149.95 | 150.35 | 147.82 | 148.21 | 146,223 | -1.14(-0.77%) |
Aug 10, 2020 | 148.56 | 149.58 | 148.50 | 149.35 | 136,296 | +0.96(+0.65%) |
Aug 07, 2020 | 147.37 | 148.49 | 147.37 | 148.39 | 119,683 | +0.68(+0.46%) |
Aug 06, 2020 | 147.47 | 147.92 | 147.07 | 147.71 | 93,923 | +0.14(+0.09%) |
Aug 05, 2020 | 148.12 | 148.29 | 147.22 | 147.58 | 97,876 | -0.39(-0.27%) |
Aug 04, 2020 | 145.80 | 147.97 | 145.75 | 147.97 | 100,687 | +2.07(+1.42%) |
Aug 03, 2020 | 146.24 | 146.41 | 145.24 | 145.90 | 95,721 | -0.39(-0.27%) |
Jul 31, 2020 | 145.94 | 146.29 | 144.43 | 146.29 | 197,942 | -0.08(-0.06%) |
Jul 30, 2020 | 146.03 | 146.85 | 145.52 | 146.38 | 81,051 | -0.24(-0.16%) |
Jul 29, 2020 | 146.22 | 146.94 | 145.92 | 146.62 | 86,208 | +0.57(+0.39%) |
Jul 28, 2020 | 145.50 | 146.87 | 145.50 | 146.05 | 101,881 | +0.36(+0.25%) |
Jul 27, 2020 | 144.83 | 145.72 | 144.58 | 145.69 | 106,343 | +0.84(+0.58%) |
Jul 24, 2020 | 145.12 | 146.48 | 144.32 | 144.85 | 461,026 | -0.26(-0.18%) |
Jul 23, 2020 | 145.04 | 145.75 | 144.73 | 145.10 | 165,775 | +0.46(+0.32%) |
Jul 22, 2020 | 143.85 | 144.79 | 142.75 | 144.65 | 156,495 | +0.99(+0.69%) |
Jul 21, 2020 | 143.21 | 144.97 | 143.19 | 143.66 | 276,789 | +1.47(+1.04%) |
Jul 20, 2020 | 143.40 | 143.40 | 141.80 | 142.19 | 102,892 | -1.42(-0.99%) |
Jul 17, 2020 | 143.40 | 143.81 | 143.06 | 143.60 | 76,182 | +0.80(+0.56%) |
Jul 16, 2020 | 142.41 | 143.18 | 142.21 | 142.81 | 86,005 | +0.32(+0.22%) |
Jul 15, 2020 | 143.47 | 144.10 | 142.28 | 142.49 | 108,573 | +0.09(+0.06%) |
Jul 14, 2020 | 139.88 | 142.58 | 139.52 | 142.40 | 114,699 | +2.23(+1.59%) |
Jul 13, 2020 | 141.04 | 141.96 | 139.64 | 140.16 | 727,923 | -0.29(-0.21%) |
Jul 10, 2020 | 137.83 | 140.59 | 137.83 | 140.46 | 111,595 | +2.69(+1.95%) |
Jul 09, 2020 | 138.99 | 139.13 | 137.13 | 137.77 | 191,896 | -1.29(-0.93%) |
Jul 08, 2020 | 139.77 | 139.78 | 138.46 | 139.06 | 128,478 | -0.31(-0.22%) |
Jul 07, 2020 | 137.61 | 140.15 | 137.46 | 139.37 | 130,814 | +1.18(+0.85%) |
Jul 06, 2020 | 138.74 | 139.03 | 137.47 | 138.19 | 438,993 | +0.68(+0.49%) |
Jul 02, 2020 | 137.98 | 138.95 | 137.32 | 137.51 | 169,961 | +0.65(+0.47%) |
Jul 01, 2020 | 136.93 | 137.64 | 136.75 | 136.86 | 157,666 | +0.02(+0.01%) |
Jun 30, 2020 | 135.84 | 137.24 | 135.65 | 136.84 | 222,131 | +1.01(+0.74%) |
Jun 29, 2020 | 133.97 | 135.93 | 133.85 | 135.84 | 177,900 | +2.67(+2.01%) |
Jun 26, 2020 | 135.71 | 136.01 | 133.04 | 133.17 | 185,263 | -2.75(-2.03%) |
Jun 25, 2020 | 134.87 | 135.97 | 133.97 | 135.92 | 206,778 | +1.03(+0.77%) |
Jun 24, 2020 | 136.49 | 136.52 | 134.42 | 134.89 | 130,178 | -2.22(-1.62%) |
Jun 23, 2020 | 138.19 | 138.71 | 137.07 | 137.11 | 119,577 | -0.22(-0.16%) |
Jun 22, 2020 | 137.45 | 137.75 | 136.78 | 137.33 | 93,104 | -0.22(-0.16%) |
Jun 19, 2020 | 139.63 | 139.95 | 137.51 | 137.55 | 120,378 | -0.73(-0.53%) |
Jun 18, 2020 | 137.13 | 138.48 | 137.11 | 138.28 | 89,416 | +0.52(+0.38%) |
Jun 17, 2020 | 138.32 | 138.76 | 137.40 | 137.77 | 80,507 | -0.30(-0.22%) |
Jun 16, 2020 | 138.57 | 138.76 | 136.53 | 138.07 | 110,853 | +2.37(+1.75%) |
Jun 15, 2020 | 132.79 | 136.00 | 132.02 | 135.70 | 110,675 | +1.48(+1.10%) |
Jun 12, 2020 | 136.12 | 136.12 | 133.01 | 134.22 | 197,765 | +0.21(+0.16%) |
Jun 11, 2020 | 137.77 | 138.61 | 133.89 | 134.01 | 178,569 | -5.53(-3.96%) |
Jun 10, 2020 | 140.48 | 140.76 | 139.43 | 139.54 | 177,843 | -0.66(-0.47%) |
Jun 09, 2020 | 140.98 | 140.98 | 139.49 | 140.20 | 172,063 | -1.53(-1.08%) |
Jun 08, 2020 | 140.03 | 141.73 | 139.81 | 141.73 | 180,386 | +1.65(+1.18%) |
Jun 05, 2020 | 139.35 | 140.62 | 138.87 | 140.08 | 152,678 | +2.26(+1.64%) |
Jun 04, 2020 | 138.30 | 138.90 | 137.20 | 137.82 | 141,394 | -0.72(-0.52%) |
Jun 03, 2020 | 138.87 | 139.24 | 138.54 | 138.54 | 173,691 | +0.21(+0.15%) |
Jun 02, 2020 | 138.24 | 138.49 | 137.25 | 138.33 | 729,359 | +0.41(+0.30%) |
Jun 01, 2020 | 136.96 | 138.51 | 136.96 | 137.92 | 172,738 | +0.83(+0.60%) |
May 29, 2020 | 136.37 | 137.40 | 135.25 | 137.09 | 171,198 | +0.36(+0.26%) |
May 28, 2020 | 137.16 | 137.72 | 136.41 | 136.73 | 252,275 | +0.62(+0.45%) |
May 27, 2020 | 134.89 | 136.12 | 134.14 | 136.12 | 209,709 | +2.48(+1.85%) |
May 26, 2020 | 134.89 | 134.92 | 133.47 | 133.64 | 270,489 | +0.85(+0.64%) |
May 22, 2020 | 132.60 | 132.79 | 132.17 | 132.79 | 139,449 | +0.51(+0.38%) |
May 21, 2020 | 133.45 | 133.45 | 132.06 | 132.28 | 195,583 | -1.41(-1.06%) |
May 20, 2020 | 133.40 | 133.76 | 132.71 | 133.69 | 106,439 | +1.63(+1.24%) |
May 19, 2020 | 134.70 | 134.70 | 132.06 | 132.06 | 390,193 | -2.42(-1.80%) |
May 18, 2020 | 134.36 | 135.19 | 133.63 | 134.48 | 179,626 | +2.23(+1.69%) |
May 15, 2020 | 131.02 | 132.69 | 130.72 | 132.25 | 207,466 | +1.21(+0.92%) |
May 14, 2020 | 130.76 | 131.41 | 129.14 | 131.04 | 299,872 | -0.54(-0.41%) |
May 13, 2020 | 132.65 | 133.30 | 130.84 | 131.59 | 232,874 | -1.12(-0.84%) |
May 12, 2020 | 134.32 | 135.84 | 132.71 | 132.71 | 2,723,962 | -1.14(-0.85%) |
May 11, 2020 | 133.64 | 135.04 | 133.61 | 133.85 | 469,637 | -0.36(-0.27%) |
May 08, 2020 | 132.35 | 134.49 | 132.35 | 134.21 | 169,875 | +3.17(+2.42%) |
May 07, 2020 | 132.38 | 132.56 | 130.89 | 131.04 | 130,996 | -0.29(-0.22%) |
May 06, 2020 | 133.07 | 133.15 | 131.23 | 131.34 | 140,056 | -1.42(-1.07%) |
May 05, 2020 | 133.19 | 134.06 | 132.61 | 132.76 | 168,618 | +0.20(+0.15%) |
May 04, 2020 | 132.11 | 132.71 | 131.15 | 132.56 | 231,896 | -0.05(-0.04%) |
May 01, 2020 | 133.18 | 134.26 | 132.04 | 132.61 | 234,143 | -1.62(-1.20%) |
Apr 30, 2020 | 135.34 | 135.41 | 133.49 | 134.23 | 294,498 | -1.76(-1.29%) |
Apr 29, 2020 | 137.13 | 137.13 | 135.07 | 135.99 | 181,659 | -0.28(-0.21%) |
Apr 28, 2020 | 137.32 | 137.32 | 135.75 | 136.27 | 156,078 | +0.70(+0.52%) |
Apr 27, 2020 | 135.55 | 136.07 | 134.87 | 135.57 | 497,882 | +0.86(+0.64%) |
Apr 24, 2020 | 134.16 | 135.16 | 133.68 | 134.71 | 131,071 | +1.30(+0.97%) |
Apr 23, 2020 | 134.30 | 134.96 | 133.15 | 133.41 | 157,492 | -0.84(-0.63%) |
Apr 22, 2020 | 134.64 | 135.11 | 133.36 | 134.26 | 206,029 | +1.30(+0.98%) |
Apr 21, 2020 | 133.85 | 134.49 | 132.48 | 132.96 | 198,222 | -2.75(-2.03%) |
Apr 20, 2020 | 137.08 | 138.13 | 135.71 | 135.71 | 233,013 | -2.65(-1.91%) |
Apr 17, 2020 | 138.27 | 138.84 | 136.26 | 138.36 | 254,316 | +2.02(+1.48%) |
Apr 16, 2020 | 136.03 | 136.73 | 134.34 | 136.33 | 215,412 | +0.97(+0.72%) |
Apr 15, 2020 | 135.32 | 137.19 | 134.33 | 135.36 | 248,753 | -2.33(-1.69%) |
Apr 14, 2020 | 134.13 | 137.77 | 134.12 | 137.69 | 937,528 | +5.46(+4.13%) |
Apr 13, 2020 | 133.13 | 133.40 | 130.96 | 132.23 | 283,713 | -1.18(-0.88%) |
Apr 09, 2020 | 133.01 | 135.20 | 132.36 | 133.41 | 641,028 | +1.32(+1.00%) |
Apr 08, 2020 | 131.10 | 132.62 | 129.63 | 132.10 | 272,673 | +2.12(+1.63%) |
Apr 07, 2020 | 134.31 | 134.43 | 129.97 | 129.97 | 767,418 | -1.38(-1.05%) |
Apr 06, 2020 | 129.99 | 132.26 | 127.88 | 131.35 | 439,336 | +4.88(+3.86%) |
Apr 03, 2020 | 125.27 | 126.85 | 124.45 | 126.47 | 203,497 | +0.78(+0.62%) |
Apr 02, 2020 | 121.32 | 126.26 | 120.93 | 125.69 | 295,879 | +3.42(+2.80%) |