Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 172.57 | 173.81 | 172.50 | 172.89 | 413,014 | +0.87(+0.50%) |
Mar 30, 2021 | 172.31 | 172.38 | 171.41 | 172.02 | 321,718 | -0.76(-0.44%) |
Mar 29, 2021 | 171.98 | 173.14 | 171.41 | 172.78 | 315,354 | +0.35(+0.20%) |
Mar 26, 2021 | 170.55 | 172.66 | 170.13 | 172.43 | 307,056 | +2.43(+1.43%) |
Mar 25, 2021 | 168.80 | 170.43 | 168.14 | 170.00 | 444,985 | +0.56(+0.33%) |
Mar 24, 2021 | 171.34 | 171.75 | 169.45 | 169.45 | 219,044 | -1.33(-0.78%) |
Mar 23, 2021 | 171.43 | 172.40 | 170.44 | 170.78 | 350,287 | -0.79(-0.46%) |
Mar 22, 2021 | 169.93 | 172.24 | 169.93 | 171.56 | 248,541 | +1.78(+1.05%) |
Mar 19, 2021 | 169.98 | 170.55 | 168.84 | 169.78 | 288,324 | -0.32(-0.19%) |
Mar 18, 2021 | 171.60 | 172.31 | 169.87 | 170.10 | 323,070 | -2.85(-1.65%) |
Mar 17, 2021 | 171.58 | 173.35 | 171.17 | 172.94 | 359,413 | +0.62(+0.36%) |
Mar 16, 2021 | 172.59 | 173.27 | 172.02 | 172.32 | 183,545 | +0.14(+0.08%) |
Mar 15, 2021 | 171.60 | 172.22 | 170.45 | 172.18 | 228,965 | +0.76(+0.44%) |
Mar 12, 2021 | 170.74 | 171.45 | 170.13 | 171.42 | 170,928 | -0.19(-0.11%) |
Mar 11, 2021 | 171.10 | 172.46 | 170.88 | 171.61 | 201,775 | +1.95(+1.15%) |
Mar 10, 2021 | 170.04 | 170.54 | 169.26 | 169.67 | 330,194 | +0.91(+0.54%) |
Mar 09, 2021 | 167.89 | 169.99 | 167.82 | 168.76 | 748,056 | +2.90(+1.75%) |
Mar 08, 2021 | 167.63 | 168.61 | 165.70 | 165.85 | 235,315 | -1.35(-0.81%) |
Mar 05, 2021 | 166.05 | 167.60 | 162.69 | 167.20 | 509,967 | +2.78(+1.69%) |
Mar 04, 2021 | 166.14 | 167.62 | 162.42 | 164.42 | 762,019 | -1.70(-1.02%) |
Mar 03, 2021 | 168.24 | 168.75 | 166.12 | 166.12 | 562,935 | -2.37(-1.40%) |
Mar 02, 2021 | 170.16 | 170.22 | 168.43 | 168.49 | 639,340 | -1.46(-0.86%) |
Mar 01, 2021 | 168.47 | 170.46 | 168.30 | 169.94 | 353,380 | +4.11(+2.48%) |
Feb 26, 2021 | 167.75 | 168.31 | 165.09 | 165.83 | 704,375 | -0.97(-0.58%) |
Feb 25, 2021 | 170.20 | 170.98 | 166.13 | 166.80 | 988,097 | -4.07(-2.38%) |
Feb 24, 2021 | 168.75 | 171.16 | 168.04 | 170.87 | 272,360 | +1.47(+0.87%) |
Feb 23, 2021 | 167.79 | 169.91 | 165.78 | 169.41 | 497,871 | +0.14(+0.09%) |
Feb 22, 2021 | 169.30 | 170.38 | 169.10 | 169.26 | 390,030 | -1.61(-0.94%) |
Feb 19, 2021 | 172.53 | 172.53 | 170.75 | 170.87 | 212,460 | -1.10(-0.64%) |
Feb 18, 2021 | 171.45 | 172.25 | 170.62 | 171.98 | 262,477 | -0.79(-0.45%) |
Feb 17, 2021 | 171.53 | 172.89 | 171.45 | 172.76 | 225,622 | +0.17(+0.10%) |
Feb 16, 2021 | 173.15 | 173.48 | 172.27 | 172.59 | 198,920 | -0.04(-0.02%) |
Feb 12, 2021 | 171.60 | 172.86 | 171.60 | 172.63 | 136,701 | +0.50(+0.29%) |
Feb 11, 2021 | 172.49 | 172.62 | 171.06 | 172.13 | 205,057 | +0.27(+0.16%) |
Feb 10, 2021 | 172.88 | 172.97 | 170.66 | 171.86 | 300,628 | -0.28(-0.16%) |
Feb 09, 2021 | 171.92 | 172.54 | 171.87 | 172.14 | 147,007 | -0.32(-0.19%) |
Feb 08, 2021 | 172.10 | 172.46 | 171.53 | 172.46 | 174,547 | +1.04(+0.61%) |
Feb 05, 2021 | 171.46 | 171.78 | 170.72 | 171.42 | 99,134 | +0.66(+0.39%) |
Feb 04, 2021 | 169.48 | 170.82 | 169.34 | 170.76 | 267,022 | +1.78(+1.06%) |
Feb 03, 2021 | 169.38 | 169.90 | 168.44 | 168.98 | 207,910 | +0.45(+0.27%) |
Feb 02, 2021 | 167.77 | 169.30 | 167.77 | 168.53 | 211,397 | +2.43(+1.47%) |
Feb 01, 2021 | 165.11 | 166.80 | 164.03 | 166.09 | 267,007 | +2.43(+1.49%) |
Jan 29, 2021 | 166.19 | 166.52 | 162.85 | 163.66 | 525,724 | -3.38(-2.03%) |
Jan 28, 2021 | 166.64 | 169.22 | 166.49 | 167.04 | 397,203 | +1.06(+0.64%) |
Jan 27, 2021 | 168.76 | 168.88 | 164.85 | 165.98 | 587,781 | -3.86(-2.27%) |
Jan 26, 2021 | 170.30 | 170.58 | 169.76 | 169.84 | 512,552 | -0.07(-0.04%) |
Jan 25, 2021 | 169.59 | 169.94 | 166.89 | 169.91 | 500,182 | +1.03(+0.61%) |
Jan 22, 2021 | 168.38 | 169.36 | 168.27 | 168.87 | 265,784 | -0.32(-0.19%) |
Jan 21, 2021 | 168.94 | 169.51 | 168.55 | 169.19 | 252,727 | +0.58(+0.34%) |
Jan 20, 2021 | 167.02 | 169.00 | 166.90 | 168.61 | 517,370 | +2.95(+1.78%) |
Jan 19, 2021 | 165.38 | 165.99 | 164.73 | 165.66 | 302,368 | +1.41(+0.86%) |
Jan 15, 2021 | 165.08 | 165.48 | 163.75 | 164.25 | 291,767 | -1.26(-0.76%) |
Jan 14, 2021 | 166.68 | 166.98 | 165.44 | 165.52 | 315,484 | -0.91(-0.55%) |
Jan 13, 2021 | 165.60 | 166.85 | 165.50 | 166.43 | 356,304 | +0.87(+0.53%) |
Jan 12, 2021 | 165.81 | 166.01 | 164.50 | 165.56 | 295,963 | -0.25(-0.15%) |
Jan 11, 2021 | 165.71 | 166.75 | 165.53 | 165.80 | 165,382 | -1.47(-0.88%) |
Jan 08, 2021 | 166.81 | 167.30 | 165.40 | 167.27 | 326,830 | +1.36(+0.82%) |
Jan 07, 2021 | 164.60 | 166.33 | 164.47 | 165.91 | 193,834 | +2.57(+1.57%) |
Jan 06, 2021 | 162.29 | 165.09 | 161.88 | 163.34 | 248,168 | -0.02(-0.01%) |
Jan 05, 2021 | 161.96 | 163.87 | 161.96 | 163.36 | 320,146 | +0.98(+0.60%) |
Jan 04, 2021 | 165.14 | 165.14 | 160.48 | 162.38 | 309,209 | -2.10(-1.28%) |
Dec 31, 2020 | 164.48 | 164.48 | 164.48 | 123,559 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.47 | 164.52 | 163.63 | 163.71 | 123,559 | -0.27(-0.16%) |
Dec 29, 2020 | 164.81 | 164.91 | 163.75 | 163.97 | 182,688 | -0.09(-0.05%) |
Dec 28, 2020 | 163.25 | 164.22 | 163.13 | 164.06 | 162,508 | +1.82(+1.12%) |
Dec 24, 2020 | 161.99 | 162.24 | 161.59 | 162.24 | 67,306 | +0.76(+0.47%) |
Dec 23, 2020 | 161.91 | 162.52 | 161.48 | 161.48 | 137,322 | -0.06(-0.04%) |
Dec 22, 2020 | 162.08 | 162.08 | 161.02 | 161.54 | 117,616 | -0.36(-0.22%) |
Dec 21, 2020 | 160.35 | 162.15 | 159.33 | 161.90 | 216,832 | +0.17(+0.11%) |
Dec 18, 2020 | 163.17 | 163.17 | 161.09 | 161.72 | 182,824 | -1.17(-0.72%) |
Dec 17, 2020 | 163.04 | 163.19 | 162.43 | 162.89 | 176,201 | +0.71(+0.44%) |
Dec 16, 2020 | 161.90 | 162.63 | 161.35 | 162.18 | 189,495 | +0.46(+0.28%) |
Dec 15, 2020 | 161.04 | 161.73 | 160.28 | 161.72 | 96,757 | +2.02(+1.27%) |
Dec 14, 2020 | 161.46 | 161.94 | 159.66 | 159.70 | 146,982 | -0.85(-0.53%) |
Dec 11, 2020 | 159.82 | 160.59 | 159.18 | 160.55 | 134,744 | +0.01(+0.01%) |
Dec 10, 2020 | 159.96 | 161.07 | 159.64 | 160.54 | 119,764 | +0.00(+0.00%) |
Dec 09, 2020 | 162.50 | 162.62 | 160.18 | 160.54 | 194,018 | -1.53(-0.94%) |
Dec 08, 2020 | 161.19 | 162.36 | 160.98 | 162.07 | 108,000 | +0.45(+0.28%) |
Dec 07, 2020 | 161.40 | 161.84 | 161.03 | 161.62 | 156,197 | -0.24(-0.15%) |
Dec 04, 2020 | 161.15 | 161.86 | 161.04 | 161.86 | 154,547 | +1.11(+0.69%) |
Dec 03, 2020 | 161.05 | 161.47 | 160.34 | 160.75 | 1,387,323 | -0.24(-0.15%) |
Dec 02, 2020 | 160.02 | 161.10 | 159.57 | 160.99 | 202,786 | +0.56(+0.35%) |
Dec 01, 2020 | 160.14 | 161.26 | 159.82 | 160.43 | 511,779 | +1.85(+1.17%) |
Nov 30, 2020 | 158.83 | 158.96 | 157.33 | 158.57 | 165,489 | -0.58(-0.37%) |
Nov 27, 2020 | 159.38 | 159.59 | 158.78 | 159.16 | 101,215 | +0.38(+0.24%) |
Nov 25, 2020 | 158.87 | 159.05 | 158.22 | 158.77 | 160,834 | -0.07(-0.04%) |
Nov 24, 2020 | 157.20 | 158.91 | 156.90 | 158.84 | 130,080 | +2.73(+1.75%) |
Nov 23, 2020 | 156.31 | 156.77 | 155.00 | 156.11 | 128,128 | +0.53(+0.34%) |
Nov 20, 2020 | 156.67 | 156.67 | 155.55 | 155.58 | 159,786 | -1.17(-0.74%) |
Nov 19, 2020 | 155.82 | 156.92 | 155.35 | 156.74 | 259,954 | +0.63(+0.40%) |
Nov 18, 2020 | 157.98 | 158.28 | 156.11 | 156.11 | 280,025 | -1.80(-1.14%) |
Nov 17, 2020 | 157.87 | 158.56 | 157.28 | 157.91 | 180,353 | -0.84(-0.53%) |
Nov 16, 2020 | 157.95 | 158.76 | 157.58 | 158.75 | 353,400 | +1.69(+1.08%) |
Nov 13, 2020 | 156.30 | 157.41 | 155.59 | 157.06 | 172,884 | +1.81(+1.17%) |
Nov 12, 2020 | 156.21 | 156.59 | 154.52 | 155.25 | 207,173 | -1.38(-0.88%) |
Nov 11, 2020 | 156.14 | 156.90 | 155.80 | 156.64 | 159,946 | +1.53(+0.98%) |
Nov 10, 2020 | 154.97 | 155.44 | 153.58 | 155.11 | 259,856 | -0.25(-0.16%) |
Nov 09, 2020 | 159.48 | 159.79 | 155.26 | 155.36 | 705,918 | +0.66(+0.43%) |
Nov 06, 2020 | 154.49 | 155.19 | 153.09 | 154.70 | 150,880 | -0.03(-0.02%) |
Nov 05, 2020 | 154.49 | 155.47 | 154.00 | 154.73 | 256,526 | +3.02(+1.99%) |
Nov 04, 2020 | 150.01 | 153.39 | 149.75 | 151.71 | 328,329 | +4.52(+3.07%) |
Nov 03, 2020 | 146.36 | 148.49 | 146.04 | 147.19 | 196,791 | +2.21(+1.53%) |
Nov 02, 2020 | 145.69 | 146.09 | 143.78 | 144.97 | 268,607 | +1.07(+0.74%) |
Oct 30, 2020 | 145.07 | 145.62 | 142.28 | 143.90 | 338,433 | -1.96(-1.34%) |
Oct 29, 2020 | 144.49 | 147.32 | 143.69 | 145.86 | 359,123 | +1.80(+1.25%) |
Oct 28, 2020 | 146.90 | 147.05 | 143.88 | 144.06 | 394,419 | -5.55(-3.71%) |
Oct 27, 2020 | 149.96 | 150.29 | 149.12 | 149.61 | 125,798 | -0.12(-0.08%) |
Oct 26, 2020 | 150.78 | 151.40 | 147.94 | 149.73 | 212,872 | -2.60(-1.70%) |
Oct 23, 2020 | 152.47 | 152.48 | 151.19 | 152.32 | 182,209 | +0.32(+0.21%) |
Oct 22, 2020 | 151.51 | 152.33 | 150.47 | 152.00 | 177,713 | +0.63(+0.42%) |
Oct 21, 2020 | 151.63 | 152.68 | 151.22 | 151.37 | 206,068 | -0.21(-0.14%) |
Oct 20, 2020 | 151.57 | 153.11 | 151.12 | 151.58 | 296,734 | +0.67(+0.44%) |
Oct 19, 2020 | 154.17 | 154.47 | 150.63 | 150.91 | 207,497 | -2.50(-1.63%) |
Oct 16, 2020 | 154.34 | 155.20 | 153.36 | 153.41 | 114,417 | -0.23(-0.15%) |
Oct 15, 2020 | 152.06 | 153.86 | 151.84 | 153.64 | 251,250 | -0.35(-0.23%) |
Oct 14, 2020 | 155.42 | 155.87 | 153.51 | 153.99 | 190,533 | -1.21(-0.78%) |
Oct 13, 2020 | 156.39 | 156.39 | 154.78 | 155.20 | 333,158 | -0.95(-0.61%) |
Oct 12, 2020 | 154.56 | 157.00 | 154.42 | 156.16 | 144,536 | +3.12(+2.04%) |
Oct 09, 2020 | 152.07 | 153.04 | 151.98 | 153.04 | 184,514 | +1.70(+1.12%) |
Oct 08, 2020 | 151.34 | 151.40 | 150.93 | 151.34 | 85,452 | +1.00(+0.67%) |
Oct 07, 2020 | 149.09 | 150.64 | 149.04 | 150.34 | 546,025 | +2.61(+1.76%) |
Oct 06, 2020 | 150.05 | 150.79 | 147.40 | 147.73 | 305,824 | -2.40(-1.60%) |
Oct 05, 2020 | 148.34 | 150.14 | 148.34 | 150.13 | 132,631 | +2.73(+1.85%) |
Oct 02, 2020 | 146.96 | 148.65 | 146.80 | 147.40 | 179,694 | -2.21(-1.48%) |
Oct 01, 2020 | 149.97 | 150.17 | 148.76 | 149.61 | 348,771 | +0.98(+0.66%) |
Sep 30, 2020 | 147.54 | 150.00 | 147.54 | 148.63 | 260,668 | +1.43(+0.97%) |
Sep 29, 2020 | 147.99 | 148.12 | 146.89 | 147.20 | 133,388 | -0.86(-0.58%) |
Sep 28, 2020 | 147.74 | 148.29 | 147.24 | 148.06 | 169,309 | +2.45(+1.68%) |
Sep 25, 2020 | 143.12 | 146.03 | 142.49 | 145.60 | 297,046 | +2.36(+1.65%) |
Sep 24, 2020 | 142.17 | 144.74 | 141.81 | 143.25 | 170,315 | +0.34(+0.24%) |
Sep 23, 2020 | 146.80 | 146.97 | 142.65 | 142.90 | 178,022 | -3.58(-2.44%) |
Sep 22, 2020 | 145.75 | 146.79 | 144.40 | 146.48 | 197,194 | +1.73(+1.20%) |
Sep 21, 2020 | 143.67 | 144.78 | 142.05 | 144.75 | 558,665 | -0.97(-0.67%) |
Sep 18, 2020 | 148.05 | 148.05 | 144.44 | 145.72 | 243,244 | -1.87(-1.27%) |
Sep 17, 2020 | 146.75 | 148.36 | 146.17 | 147.59 | 148,855 | -1.36(-0.91%) |
Sep 16, 2020 | 150.78 | 150.84 | 148.94 | 148.95 | 180,842 | -1.27(-0.85%) |
Sep 15, 2020 | 150.75 | 151.21 | 149.61 | 150.22 | 113,542 | +0.94(+0.63%) |
Sep 14, 2020 | 149.23 | 150.47 | 148.93 | 149.28 | 181,776 | +1.72(+1.17%) |
Sep 11, 2020 | 148.56 | 149.06 | 146.23 | 147.56 | 426,834 | -0.18(-0.12%) |
Sep 10, 2020 | 151.65 | 151.91 | 147.20 | 147.74 | 281,735 | -2.78(-1.85%) |
Sep 09, 2020 | 149.52 | 151.75 | 149.01 | 150.53 | 339,247 | +3.26(+2.21%) |
Sep 08, 2020 | 148.82 | 149.75 | 147.17 | 147.27 | 519,049 | -5.12(-3.36%) |
Sep 04, 2020 | 153.40 | 154.47 | 147.96 | 152.39 | 600,640 | -1.02(-0.66%) |
Sep 03, 2020 | 158.31 | 158.53 | 152.16 | 153.41 | 546,809 | -6.25(-3.91%) |
Sep 02, 2020 | 158.60 | 159.83 | 157.54 | 159.65 | 354,730 | +2.17(+1.38%) |
Sep 01, 2020 | 156.52 | 157.53 | 155.97 | 157.49 | 242,177 | +1.68(+1.08%) |
Aug 31, 2020 | 156.09 | 156.77 | 155.69 | 155.80 | 453,171 | -0.31(-0.20%) |
Aug 28, 2020 | 155.93 | 156.33 | 155.33 | 156.12 | 131,932 | +0.85(+0.54%) |
Aug 27, 2020 | 155.48 | 156.12 | 154.49 | 155.27 | 318,749 | +0.17(+0.11%) |
Aug 26, 2020 | 153.17 | 155.16 | 153.06 | 155.10 | 138,710 | +2.41(+1.58%) |
Aug 25, 2020 | 152.31 | 152.80 | 151.87 | 152.69 | 184,509 | +0.59(+0.39%) |
Aug 24, 2020 | 151.95 | 152.15 | 151.21 | 152.11 | 194,831 | +1.46(+0.97%) |
Aug 21, 2020 | 149.76 | 150.71 | 149.58 | 150.64 | 193,480 | +0.93(+0.62%) |
Aug 20, 2020 | 148.09 | 149.98 | 148.07 | 149.71 | 147,458 | +0.95(+0.64%) |
Aug 19, 2020 | 149.58 | 149.92 | 148.58 | 148.76 | 217,645 | -0.63(-0.42%) |
Aug 18, 2020 | 148.80 | 149.51 | 148.27 | 149.39 | 255,681 | +0.79(+0.53%) |
Aug 17, 2020 | 148.65 | 148.76 | 148.37 | 148.60 | 185,589 | +0.51(+0.35%) |
Aug 14, 2020 | 148.03 | 148.31 | 147.64 | 148.09 | 154,973 | -0.04(-0.03%) |
Aug 13, 2020 | 148.23 | 148.87 | 147.84 | 148.12 | 219,176 | -0.30(-0.20%) |
Aug 12, 2020 | 147.26 | 148.76 | 147.15 | 148.43 | 199,687 | +2.32(+1.59%) |
Aug 11, 2020 | 147.99 | 148.28 | 145.78 | 146.11 | 292,135 | -1.32(-0.90%) |
Aug 10, 2020 | 147.45 | 147.79 | 146.23 | 147.43 | 156,762 | +0.20(+0.14%) |
Aug 07, 2020 | 147.15 | 147.65 | 146.30 | 147.23 | 170,965 | -0.28(-0.19%) |
Aug 06, 2020 | 145.82 | 147.57 | 145.78 | 147.51 | 181,669 | +1.56(+1.07%) |
Aug 05, 2020 | 145.51 | 146.03 | 145.36 | 145.96 | 156,561 | +1.09(+0.75%) |
Aug 04, 2020 | 144.06 | 144.86 | 143.99 | 144.86 | 376,117 | +0.50(+0.35%) |
Aug 03, 2020 | 144.17 | 144.78 | 143.94 | 144.36 | 309,896 | +1.31(+0.92%) |
Jul 31, 2020 | 142.93 | 143.10 | 140.79 | 143.05 | 246,295 | +1.63(+1.16%) |
Jul 30, 2020 | 140.46 | 141.62 | 139.51 | 141.41 | 291,689 | -0.29(-0.21%) |
Jul 29, 2020 | 140.79 | 142.02 | 140.67 | 141.71 | 265,397 | +1.34(+0.95%) |
Jul 28, 2020 | 140.89 | 141.49 | 140.30 | 140.37 | 126,025 | -0.82(-0.58%) |
Jul 27, 2020 | 140.44 | 141.34 | 140.17 | 141.19 | 310,420 | +1.05(+0.75%) |
Jul 24, 2020 | 139.87 | 140.54 | 139.26 | 140.14 | 289,431 | -0.84(-0.59%) |
Jul 23, 2020 | 143.17 | 143.43 | 140.45 | 140.98 | 300,620 | -2.40(-1.67%) |
Jul 22, 2020 | 142.71 | 143.58 | 142.34 | 143.37 | 312,384 | +0.63(+0.44%) |
Jul 21, 2020 | 143.94 | 143.94 | 142.44 | 142.74 | 437,418 | -0.19(-0.13%) |
Jul 20, 2020 | 141.15 | 143.23 | 140.62 | 142.93 | 529,002 | +1.81(+1.29%) |
Jul 17, 2020 | 141.46 | 141.47 | 140.44 | 141.12 | 189,692 | +0.09(+0.06%) |
Jul 16, 2020 | 140.65 | 141.26 | 140.11 | 141.03 | 286,489 | -0.60(-0.42%) |
Jul 15, 2020 | 142.45 | 142.47 | 140.58 | 141.63 | 485,171 | +0.64(+0.45%) |
Jul 14, 2020 | 138.62 | 141.13 | 137.79 | 141.00 | 599,906 | +1.62(+1.17%) |
Jul 13, 2020 | 141.97 | 143.19 | 139.06 | 139.37 | 349,175 | -1.35(-0.96%) |
Jul 10, 2020 | 139.20 | 140.87 | 138.54 | 140.72 | 354,555 | +1.44(+1.04%) |
Jul 09, 2020 | 140.20 | 140.31 | 137.61 | 139.28 | 367,711 | -0.40(-0.29%) |
Jul 08, 2020 | 138.92 | 139.70 | 138.16 | 139.67 | 377,388 | +1.29(+0.93%) |
Jul 07, 2020 | 139.11 | 140.03 | 138.20 | 138.38 | 379,333 | -1.30(-0.93%) |
Jul 06, 2020 | 138.88 | 139.68 | 138.58 | 139.68 | 1,416,216 | +2.59(+1.89%) |
Jul 02, 2020 | 137.93 | 138.54 | 136.82 | 137.09 | 191,691 | +0.69(+0.51%) |
Jul 01, 2020 | 135.73 | 136.98 | 135.64 | 136.40 | 440,524 | +1.03(+0.76%) |
Jun 30, 2020 | 133.34 | 135.93 | 133.20 | 135.37 | 328,490 | +1.92(+1.44%) |
Jun 29, 2020 | 131.96 | 133.45 | 131.06 | 133.45 | 318,589 | +1.91(+1.45%) |
Jun 26, 2020 | 134.77 | 134.77 | 131.46 | 131.54 | 701,641 | -3.74(-2.77%) |
Jun 25, 2020 | 133.58 | 135.39 | 132.70 | 135.28 | 409,370 | +1.59(+1.19%) |
Jun 24, 2020 | 136.16 | 136.40 | 133.04 | 133.69 | 644,738 | -3.19(-2.33%) |
Jun 23, 2020 | 137.28 | 138.05 | 136.79 | 136.89 | 314,409 | +0.81(+0.59%) |
Jun 22, 2020 | 134.74 | 136.13 | 134.41 | 136.08 | 273,805 | +1.21(+0.89%) |
Jun 19, 2020 | 137.06 | 137.06 | 134.23 | 134.87 | 431,569 | -0.64(-0.47%) |
Jun 18, 2020 | 134.78 | 135.60 | 134.65 | 135.51 | 189,461 | +0.24(+0.18%) |
Jun 17, 2020 | 136.38 | 136.51 | 135.04 | 135.27 | 304,526 | -0.49(-0.36%) |
Jun 16, 2020 | 136.61 | 136.78 | 133.54 | 135.76 | 1,129,967 | +2.61(+1.96%) |
Jun 15, 2020 | 129.66 | 133.67 | 129.19 | 133.15 | 524,476 | +1.01(+0.76%) |
Jun 12, 2020 | 133.74 | 134.17 | 129.93 | 132.15 | 753,485 | +1.38(+1.06%) |
Jun 11, 2020 | 135.44 | 135.73 | 130.59 | 130.76 | 557,026 | -7.63(-5.51%) |
Jun 10, 2020 | 139.07 | 139.81 | 138.14 | 138.39 | 637,913 | -0.18(-0.13%) |
Jun 09, 2020 | 137.89 | 139.23 | 137.75 | 138.57 | 318,364 | -0.38(-0.27%) |
Jun 08, 2020 | 137.84 | 138.99 | 137.34 | 138.95 | 275,854 | +1.58(+1.15%) |
Jun 05, 2020 | 136.35 | 137.89 | 136.05 | 137.37 | 262,991 | +3.28(+2.44%) |
Jun 04, 2020 | 134.07 | 134.81 | 133.30 | 134.09 | 165,349 | -0.36(-0.27%) |
Jun 03, 2020 | 133.99 | 134.88 | 133.68 | 134.46 | 173,847 | +1.38(+1.04%) |
Jun 02, 2020 | 132.51 | 133.09 | 131.79 | 133.07 | 297,769 | +0.93(+0.70%) |
Jun 01, 2020 | 131.42 | 132.29 | 131.10 | 132.15 | 219,913 | +0.44(+0.33%) |
May 29, 2020 | 131.07 | 132.01 | 129.78 | 131.71 | 545,521 | +0.62(+0.48%) |
May 28, 2020 | 131.77 | 132.92 | 130.86 | 131.08 | 465,682 | -0.42(-0.32%) |
May 27, 2020 | 130.97 | 131.50 | 128.65 | 131.50 | 899,075 | +1.55(+1.20%) |
May 26, 2020 | 131.44 | 131.54 | 129.73 | 129.95 | 433,313 | +1.16(+0.90%) |
May 22, 2020 | 128.52 | 128.88 | 127.97 | 128.78 | 272,708 | +0.16(+0.13%) |
May 21, 2020 | 129.57 | 129.95 | 128.24 | 128.62 | 203,092 | -0.91(-0.70%) |
May 20, 2020 | 129.10 | 129.75 | 128.92 | 129.53 | 249,422 | +2.15(+1.69%) |
May 19, 2020 | 128.36 | 129.10 | 127.37 | 127.38 | 230,682 | -1.20(-0.94%) |
May 18, 2020 | 128.08 | 129.28 | 127.64 | 128.59 | 903,414 | +3.10(+2.47%) |
May 15, 2020 | 123.72 | 125.49 | 123.38 | 125.49 | 285,487 | +0.69(+0.55%) |
May 14, 2020 | 122.33 | 124.81 | 121.50 | 124.80 | 597,637 | +1.42(+1.15%) |
May 13, 2020 | 125.14 | 125.65 | 122.21 | 123.38 | 568,700 | -1.92(-1.53%) |
May 12, 2020 | 128.19 | 128.39 | 125.28 | 125.30 | 305,463 | -2.32(-1.82%) |
May 11, 2020 | 126.48 | 128.25 | 126.41 | 127.62 | 242,683 | +0.29(+0.23%) |
May 08, 2020 | 126.86 | 127.48 | 126.33 | 127.33 | 241,127 | +1.80(+1.43%) |
May 07, 2020 | 125.69 | 126.22 | 125.23 | 125.53 | 272,857 | +1.25(+1.01%) |
May 06, 2020 | 125.57 | 125.72 | 124.25 | 124.28 | 302,324 | -0.48(-0.39%) |
May 05, 2020 | 125.07 | 126.10 | 124.58 | 124.76 | 221,917 | +0.98(+0.79%) |
May 04, 2020 | 122.52 | 123.82 | 121.91 | 123.78 | 363,269 | +0.54(+0.44%) |
May 01, 2020 | 124.31 | 124.96 | 122.88 | 123.25 | 556,506 | -3.17(-2.51%) |
Apr 30, 2020 | 126.64 | 126.96 | 125.56 | 126.42 | 347,870 | -0.47(-0.37%) |
Apr 29, 2020 | 126.25 | 127.72 | 125.73 | 126.89 | 417,474 | +3.23(+2.61%) |
Apr 28, 2020 | 126.41 | 126.42 | 123.56 | 123.66 | 645,442 | -1.21(-0.97%) |
Apr 27, 2020 | 124.48 | 125.33 | 124.22 | 124.87 | 306,224 | +1.34(+1.09%) |
Apr 24, 2020 | 122.43 | 123.78 | 121.66 | 123.53 | 241,127 | +1.60(+1.31%) |
Apr 23, 2020 | 122.48 | 123.87 | 121.76 | 121.93 | 749,169 | +0.05(+0.04%) |
Apr 22, 2020 | 121.54 | 122.59 | 121.08 | 121.88 | 298,993 | +2.72(+2.28%) |
Apr 21, 2020 | 121.11 | 121.26 | 118.71 | 119.16 | 407,175 | -3.78(-3.07%) |
Apr 20, 2020 | 123.25 | 124.79 | 122.89 | 122.94 | 385,100 | -2.01(-1.61%) |
Apr 17, 2020 | 124.86 | 125.07 | 123.04 | 124.95 | 2,780,523 | +2.64(+2.16%) |
Apr 16, 2020 | 122.33 | 122.64 | 120.84 | 122.31 | 1,238,587 | +0.76(+0.62%) |
Apr 15, 2020 | 121.26 | 122.31 | 120.42 | 121.55 | 797,583 | -2.23(-1.80%) |
Apr 14, 2020 | 122.24 | 123.97 | 121.59 | 123.78 | 671,462 | +3.86(+3.22%) |
Apr 13, 2020 | 119.79 | 120.21 | 117.87 | 119.91 | 816,176 | -0.46(-0.39%) |
Apr 09, 2020 | 120.39 | 121.30 | 119.17 | 120.38 | 903,569 | +1.29(+1.08%) |
Apr 08, 2020 | 116.95 | 119.40 | 115.70 | 119.09 | 923,417 | +3.46(+2.99%) |
Apr 07, 2020 | 119.82 | 119.82 | 115.46 | 115.63 | 824,444 | -0.36(-0.31%) |
Apr 06, 2020 | 112.90 | 116.61 | 112.18 | 115.99 | 1,600,340 | +7.01(+6.43%) |
Apr 03, 2020 | 110.17 | 110.94 | 107.57 | 108.99 | 975,073 | -1.52(-1.37%) |
Apr 02, 2020 | 107.23 | 110.55 | 106.90 | 110.50 | 1,305,761 | +2.99(+2.78%) |