Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 189.57 | 190.42 | 188.33 | 189.36 | 1,590,976 | -2.49(-1.30%) |
Apr 29, 2021 | 191.33 | 192.96 | 190.21 | 191.85 | 1,116,535 | +2.69(+1.42%) |
Apr 28, 2021 | 190.36 | 193.62 | 188.17 | 189.16 | 1,960,340 | -1.26(-0.66%) |
Apr 27, 2021 | 189.22 | 190.61 | 187.81 | 190.42 | 1,003,586 | +1.33(+0.70%) |
Apr 26, 2021 | 193.29 | 193.62 | 188.75 | 189.09 | 926,681 | -2.39(-1.25%) |
Apr 23, 2021 | 190.74 | 192.46 | 190.06 | 191.48 | 1,125,695 | +1.80(+0.95%) |
Apr 22, 2021 | 190.40 | 191.85 | 188.70 | 189.68 | 935,600 | +0.71(+0.38%) |
Apr 21, 2021 | 185.91 | 189.98 | 185.27 | 188.96 | 1,358,980 | +3.11(+1.68%) |
Apr 20, 2021 | 188.04 | 189.16 | 184.81 | 185.85 | 1,175,239 | -2.70(-1.43%) |
Apr 19, 2021 | 187.95 | 189.98 | 187.27 | 188.55 | 2,598,016 | +0.47(+0.25%) |
Apr 16, 2021 | 187.12 | 189.26 | 186.60 | 188.09 | 1,265,683 | +2.45(+1.32%) |
Apr 15, 2021 | 185.56 | 186.58 | 184.33 | 185.63 | 1,105,466 | +1.16(+0.63%) |
Apr 14, 2021 | 184.98 | 186.32 | 183.98 | 184.47 | 619,020 | -0.92(-0.50%) |
Apr 13, 2021 | 185.91 | 185.91 | 183.99 | 185.39 | 795,375 | -1.56(-0.83%) |
Apr 12, 2021 | 185.20 | 187.32 | 184.92 | 186.95 | 1,400,358 | +2.04(+1.10%) |
Apr 09, 2021 | 183.82 | 185.05 | 182.62 | 184.91 | 1,078,304 | +2.23(+1.22%) |
Apr 08, 2021 | 183.05 | 183.09 | 180.71 | 182.68 | 819,457 | -0.70(-0.38%) |
Apr 07, 2021 | 186.80 | 187.46 | 182.76 | 183.38 | 783,129 | -3.42(-1.83%) |
Apr 06, 2021 | 185.73 | 187.37 | 184.96 | 186.79 | 1,014,059 | +1.42(+0.77%) |
Apr 05, 2021 | 185.38 | 186.66 | 184.41 | 185.37 | 867,084 | +1.61(+0.88%) |
Apr 01, 2021 | 184.21 | 184.51 | 181.06 | 183.76 | 1,267,539 | +0.91(+0.50%) |
Mar 31, 2021 | 183.13 | 184.91 | 181.75 | 182.86 | 1,133,170 | -0.68(-0.37%) |
Mar 30, 2021 | 182.77 | 184.59 | 182.58 | 183.53 | 1,503,423 | +0.86(+0.47%) |
Mar 29, 2021 | 185.06 | 186.19 | 182.53 | 182.67 | 865,278 | -2.38(-1.29%) |
Mar 26, 2021 | 179.30 | 185.27 | 178.87 | 185.05 | 1,193,942 | +5.75(+3.21%) |
Mar 25, 2021 | 177.66 | 180.32 | 174.74 | 179.30 | 2,440,712 | +1.29(+0.73%) |
Mar 24, 2021 | 177.31 | 181.03 | 177.31 | 178.01 | 980,709 | +1.47(+0.83%) |
Mar 23, 2021 | 177.50 | 180.48 | 175.16 | 176.54 | 969,579 | -2.76(-1.54%) |
Mar 22, 2021 | 180.37 | 180.52 | 176.53 | 179.30 | 943,190 | -0.81(-0.45%) |
Mar 19, 2021 | 181.78 | 182.61 | 179.01 | 180.11 | 2,871,401 | -0.51(-0.28%) |
Mar 18, 2021 | 178.62 | 182.24 | 178.37 | 180.62 | 2,693,099 | +2.11(+1.18%) |
Mar 17, 2021 | 174.49 | 178.62 | 174.04 | 178.51 | 1,483,306 | +4.40(+2.52%) |
Mar 16, 2021 | 176.44 | 177.01 | 173.25 | 174.12 | 974,668 | -2.76(-1.56%) |
Mar 15, 2021 | 174.57 | 177.63 | 173.54 | 176.88 | 969,998 | +2.46(+1.41%) |
Mar 12, 2021 | 177.27 | 178.52 | 173.49 | 174.42 | 1,140,218 | -1.39(-0.79%) |
Mar 11, 2021 | 175.35 | 178.08 | 174.33 | 175.81 | 989,425 | +0.76(+0.43%) |
Mar 10, 2021 | 173.08 | 176.69 | 172.10 | 175.05 | 1,229,952 | +2.93(+1.70%) |
Mar 09, 2021 | 171.89 | 174.01 | 171.42 | 172.12 | 1,302,987 | +1.24(+0.72%) |
Mar 08, 2021 | 169.81 | 173.08 | 168.33 | 170.89 | 1,085,885 | +1.82(+1.08%) |
Mar 05, 2021 | 166.88 | 170.41 | 163.85 | 169.06 | 2,057,149 | +3.63(+2.19%) |
Mar 04, 2021 | 168.18 | 168.74 | 162.50 | 165.43 | 1,595,053 | -3.13(-1.86%) |
Mar 03, 2021 | 168.92 | 170.61 | 167.80 | 168.56 | 1,789,022 | -0.65(-0.38%) |
Mar 02, 2021 | 164.86 | 169.99 | 164.47 | 169.21 | 2,584,624 | +4.33(+2.62%) |
Mar 01, 2021 | 161.23 | 165.94 | 161.00 | 164.88 | 1,281,564 | +5.37(+3.37%) |
Feb 26, 2021 | 159.45 | 161.16 | 158.24 | 159.51 | 1,449,145 | +0.20(+0.13%) |
Feb 25, 2021 | 160.11 | 161.06 | 158.36 | 159.31 | 1,504,115 | -0.33(-0.21%) |
Feb 24, 2021 | 157.24 | 161.91 | 156.52 | 159.64 | 2,151,109 | +1.88(+1.19%) |
Feb 23, 2021 | 156.98 | 158.67 | 154.82 | 157.76 | 1,041,242 | -0.54(-0.34%) |
Feb 22, 2021 | 158.49 | 159.55 | 157.19 | 158.30 | 1,061,627 | -1.42(-0.89%) |
Feb 19, 2021 | 158.34 | 160.69 | 157.97 | 159.72 | 1,320,793 | +2.82(+1.80%) |
Feb 18, 2021 | 154.77 | 158.08 | 154.76 | 156.90 | 1,358,915 | +1.38(+0.89%) |
Feb 17, 2021 | 155.82 | 156.77 | 154.57 | 155.53 | 1,638,856 | -1.09(-0.69%) |
Feb 16, 2021 | 161.68 | 161.68 | 156.25 | 156.61 | 1,531,078 | -3.57(-2.23%) |
Feb 12, 2021 | 159.16 | 160.74 | 158.87 | 160.18 | 1,059,374 | +0.75(+0.47%) |
Feb 11, 2021 | 162.67 | 163.11 | 157.69 | 159.43 | 1,226,633 | -2.33(-1.44%) |
Feb 10, 2021 | 160.84 | 162.58 | 159.37 | 161.76 | 974,666 | +1.57(+0.98%) |
Feb 09, 2021 | 160.29 | 160.94 | 157.91 | 160.19 | 905,484 | -0.09(-0.06%) |
Feb 08, 2021 | 162.03 | 162.65 | 159.31 | 160.28 | 1,277,304 | -0.88(-0.54%) |
Feb 05, 2021 | 162.40 | 163.51 | 160.53 | 161.15 | 1,231,352 | +0.91(+0.57%) |
Feb 04, 2021 | 160.26 | 161.94 | 159.31 | 160.24 | 1,210,840 | +1.18(+0.74%) |
Feb 03, 2021 | 161.01 | 161.65 | 158.28 | 159.06 | 1,341,237 | -2.53(-1.56%) |
Feb 02, 2021 | 160.10 | 162.52 | 159.90 | 161.59 | 1,326,737 | +2.59(+1.63%) |
Feb 01, 2021 | 161.08 | 161.45 | 155.46 | 159.00 | 1,457,745 | +0.72(+0.46%) |
Jan 29, 2021 | 162.96 | 163.34 | 157.99 | 158.28 | 1,686,340 | -5.96(-3.63%) |
Jan 28, 2021 | 164.13 | 167.06 | 160.46 | 164.24 | 2,884,914 | +6.09(+3.85%) |
Jan 27, 2021 | 158.44 | 159.94 | 154.64 | 158.15 | 2,186,023 | -2.98(-1.85%) |
Jan 26, 2021 | 161.02 | 162.58 | 159.08 | 161.14 | 1,035,957 | +1.49(+0.93%) |
Jan 25, 2021 | 159.42 | 161.81 | 158.29 | 159.65 | 1,220,853 | -0.20(-0.13%) |
Jan 22, 2021 | 161.05 | 161.78 | 159.02 | 159.85 | 1,372,967 | -1.64(-1.02%) |
Jan 21, 2021 | 160.31 | 162.70 | 159.75 | 161.49 | 1,513,542 | +0.87(+0.54%) |
Jan 20, 2021 | 161.72 | 162.28 | 159.12 | 160.62 | 1,222,213 | -0.46(-0.28%) |
Jan 19, 2021 | 158.77 | 162.20 | 157.97 | 161.08 | 1,678,901 | +3.58(+2.28%) |
Jan 15, 2021 | 157.68 | 158.63 | 153.97 | 157.50 | 1,375,707 | -0.49(-0.31%) |
Jan 14, 2021 | 159.47 | 160.47 | 156.34 | 157.99 | 1,649,799 | -0.24(-0.15%) |
Jan 13, 2021 | 160.49 | 161.82 | 157.40 | 158.22 | 2,285,871 | -2.77(-1.72%) |
Jan 12, 2021 | 160.68 | 163.77 | 160.18 | 161.00 | 1,305,920 | +0.11(+0.07%) |
Jan 11, 2021 | 158.83 | 161.48 | 158.83 | 160.89 | 766,095 | -0.35(-0.22%) |
Jan 08, 2021 | 162.31 | 163.09 | 158.65 | 161.24 | 994,157 | -0.63(-0.39%) |
Jan 07, 2021 | 161.73 | 162.63 | 159.19 | 161.87 | 1,155,788 | +1.08(+0.67%) |
Jan 06, 2021 | 156.15 | 162.79 | 156.15 | 160.79 | 1,428,531 | +5.57(+3.59%) |
Jan 05, 2021 | 154.97 | 156.78 | 153.94 | 155.22 | 1,540,274 | +0.71(+0.46%) |
Jan 04, 2021 | 154.95 | 160.03 | 152.95 | 154.50 | 2,444,447 | -8.40(-5.16%) |
Dec 31, 2020 | 162.91 | 162.91 | 162.91 | 558,250 | +0.24(+0.15%) | |
Dec 30, 2020 | 160.80 | 163.21 | 160.80 | 162.67 | 558,250 | +1.85(+1.15%) |
Dec 29, 2020 | 162.53 | 162.53 | 159.06 | 160.82 | 791,878 | -0.93(-0.58%) |
Dec 28, 2020 | 165.20 | 165.50 | 161.20 | 161.75 | 533,546 | -2.40(-1.46%) |
Dec 24, 2020 | 162.98 | 164.38 | 161.97 | 164.15 | 266,460 | +1.84(+1.13%) |
Dec 23, 2020 | 163.34 | 164.49 | 161.67 | 162.30 | 710,180 | -1.02(-0.63%) |
Dec 22, 2020 | 164.86 | 165.10 | 162.82 | 163.32 | 669,546 | -1.35(-0.82%) |
Dec 21, 2020 | 162.81 | 165.94 | 161.72 | 164.68 | 840,576 | -0.93(-0.56%) |
Dec 18, 2020 | 166.50 | 167.56 | 163.41 | 165.61 | 1,645,346 | -0.52(-0.31%) |
Dec 17, 2020 | 166.04 | 167.81 | 164.29 | 166.13 | 1,920,670 | +2.42(+1.48%) |
Dec 16, 2020 | 165.18 | 169.06 | 163.34 | 163.71 | 3,436,129 | +2.84(+1.76%) |
Dec 15, 2020 | 157.05 | 161.08 | 156.66 | 160.87 | 1,270,671 | +5.41(+3.48%) |
Dec 14, 2020 | 161.37 | 161.52 | 155.37 | 155.46 | 1,304,330 | -4.38(-2.74%) |
Dec 11, 2020 | 160.30 | 161.78 | 158.39 | 159.84 | 963,357 | -2.23(-1.37%) |
Dec 10, 2020 | 161.33 | 163.08 | 159.12 | 162.07 | 1,317,184 | -0.59(-0.36%) |
Dec 09, 2020 | 162.96 | 163.58 | 161.47 | 162.66 | 899,784 | +0.98(+0.60%) |
Dec 08, 2020 | 161.55 | 162.33 | 159.92 | 161.68 | 938,515 | -1.12(-0.69%) |
Dec 07, 2020 | 163.95 | 164.22 | 161.03 | 162.81 | 1,542,307 | -2.19(-1.33%) |
Dec 04, 2020 | 164.61 | 165.90 | 162.74 | 165.00 | 1,275,086 | +1.67(+1.02%) |
Dec 03, 2020 | 162.52 | 166.25 | 161.90 | 163.32 | 1,541,990 | +0.36(+0.22%) |
Dec 02, 2020 | 164.04 | 164.81 | 162.34 | 162.96 | 962,243 | -3.01(-1.81%) |
Dec 01, 2020 | 171.19 | 172.09 | 165.95 | 165.97 | 1,225,917 | -2.18(-1.30%) |
Nov 30, 2020 | 170.27 | 171.09 | 166.79 | 168.15 | 1,216,345 | -2.46(-1.44%) |
Nov 27, 2020 | 170.06 | 171.72 | 169.76 | 170.62 | 323,237 | +1.19(+0.70%) |
Nov 25, 2020 | 172.35 | 172.75 | 169.12 | 169.42 | 1,304,063 | -3.94(-2.28%) |
Nov 24, 2020 | 174.97 | 177.24 | 172.78 | 173.37 | 1,265,652 | -0.18(-0.10%) |
Nov 23, 2020 | 170.07 | 174.06 | 169.97 | 173.55 | 967,689 | +4.53(+2.68%) |
Nov 20, 2020 | 169.40 | 170.22 | 168.15 | 169.02 | 948,039 | -0.50(-0.29%) |
Nov 19, 2020 | 167.01 | 169.68 | 166.17 | 169.52 | 764,482 | +2.04(+1.22%) |
Nov 18, 2020 | 168.68 | 169.78 | 167.43 | 167.49 | 867,391 | -0.24(-0.14%) |
Nov 17, 2020 | 168.01 | 168.70 | 164.34 | 167.72 | 900,573 | -1.37(-0.81%) |
Nov 16, 2020 | 167.64 | 169.15 | 166.02 | 169.10 | 811,156 | +4.22(+2.56%) |
Nov 13, 2020 | 162.53 | 165.58 | 162.53 | 164.88 | 689,603 | +3.34(+2.07%) |
Nov 12, 2020 | 163.80 | 164.94 | 159.93 | 161.53 | 739,864 | -2.88(-1.75%) |
Nov 11, 2020 | 163.23 | 164.82 | 159.84 | 164.42 | 1,478,509 | +1.91(+1.17%) |
Nov 10, 2020 | 161.13 | 164.16 | 159.95 | 162.51 | 1,109,704 | +1.25(+0.78%) |
Nov 09, 2020 | 171.88 | 173.26 | 160.85 | 161.25 | 1,891,305 | -1.31(-0.81%) |
Nov 06, 2020 | 161.57 | 163.52 | 159.79 | 162.56 | 866,845 | +0.93(+0.57%) |
Nov 05, 2020 | 161.79 | 164.33 | 161.34 | 161.63 | 859,680 | +2.03(+1.27%) |
Nov 04, 2020 | 157.12 | 161.41 | 153.61 | 159.61 | 1,492,451 | +1.79(+1.13%) |
Nov 03, 2020 | 156.11 | 158.89 | 155.76 | 157.82 | 1,050,296 | +4.47(+2.92%) |
Nov 02, 2020 | 154.22 | 156.04 | 151.54 | 153.34 | 1,274,039 | +2.28(+1.51%) |
Oct 30, 2020 | 149.68 | 151.65 | 147.52 | 151.06 | 1,624,330 | +0.78(+0.52%) |
Oct 29, 2020 | 147.70 | 151.33 | 147.06 | 150.28 | 1,549,909 | +2.54(+1.72%) |
Oct 28, 2020 | 148.39 | 151.78 | 147.66 | 147.75 | 1,592,741 | -3.42(-2.26%) |
Oct 27, 2020 | 151.34 | 155.94 | 149.07 | 151.16 | 3,004,919 | -5.95(-3.79%) |
Oct 26, 2020 | 159.42 | 159.42 | 155.85 | 157.12 | 1,186,377 | -4.68(-2.89%) |
Oct 23, 2020 | 163.43 | 164.46 | 160.14 | 161.80 | 653,186 | +0.00(+0.00%) |
Oct 22, 2020 | 160.25 | 162.05 | 159.55 | 161.80 | 1,275,860 | +3.29(+2.08%) |
Oct 21, 2020 | 159.25 | 161.48 | 158.46 | 158.51 | 829,579 | -1.19(-0.75%) |
Oct 20, 2020 | 159.59 | 161.81 | 158.16 | 159.70 | 933,830 | +1.92(+1.22%) |
Oct 19, 2020 | 160.63 | 160.63 | 156.92 | 157.78 | 832,615 | -2.54(-1.58%) |
Oct 16, 2020 | 161.38 | 162.56 | 160.22 | 160.32 | 1,047,717 | -0.25(-0.15%) |
Oct 15, 2020 | 159.34 | 160.93 | 158.01 | 160.56 | 1,135,544 | -0.79(-0.49%) |
Oct 14, 2020 | 161.96 | 163.84 | 160.88 | 161.35 | 720,482 | -0.38(-0.24%) |
Oct 13, 2020 | 160.55 | 162.81 | 158.80 | 161.74 | 1,333,368 | -0.03(-0.02%) |
Oct 12, 2020 | 160.48 | 163.15 | 160.48 | 161.76 | 1,002,162 | +1.19(+0.74%) |
Oct 09, 2020 | 159.06 | 163.09 | 158.56 | 160.57 | 1,850,531 | +2.79(+1.77%) |
Oct 08, 2020 | 157.25 | 158.63 | 156.27 | 157.78 | 833,797 | +1.44(+0.92%) |
Oct 07, 2020 | 154.23 | 156.63 | 153.80 | 156.34 | 937,515 | +4.67(+3.08%) |
Oct 06, 2020 | 154.34 | 155.19 | 151.56 | 151.66 | 1,182,773 | -2.23(-1.45%) |
Oct 05, 2020 | 151.78 | 154.31 | 149.67 | 153.89 | 808,464 | +4.09(+2.73%) |
Oct 02, 2020 | 145.46 | 152.21 | 144.45 | 149.80 | 799,073 | +1.98(+1.34%) |
Oct 01, 2020 | 148.68 | 150.35 | 146.52 | 147.82 | 872,585 | +0.39(+0.27%) |
Sep 30, 2020 | 147.46 | 150.05 | 146.36 | 147.43 | 973,383 | +0.65(+0.45%) |
Sep 29, 2020 | 149.25 | 149.54 | 146.28 | 146.77 | 1,017,560 | -2.35(-1.58%) |
Sep 28, 2020 | 147.73 | 150.35 | 147.06 | 149.13 | 1,256,767 | +3.76(+2.59%) |
Sep 25, 2020 | 141.90 | 146.57 | 141.75 | 145.37 | 787,080 | +2.46(+1.72%) |
Sep 24, 2020 | 142.13 | 145.22 | 140.88 | 142.90 | 878,939 | +0.45(+0.32%) |
Sep 23, 2020 | 143.56 | 145.54 | 142.16 | 142.45 | 1,084,452 | -0.67(-0.47%) |
Sep 22, 2020 | 140.74 | 143.20 | 139.89 | 143.12 | 787,542 | +2.75(+1.96%) |
Sep 21, 2020 | 141.87 | 142.57 | 138.33 | 140.37 | 1,400,706 | -5.36(-3.68%) |
Sep 18, 2020 | 148.79 | 149.85 | 145.26 | 145.73 | 2,491,726 | -3.56(-2.39%) |
Sep 17, 2020 | 147.91 | 151.86 | 146.24 | 149.29 | 1,116,636 | -1.01(-0.67%) |
Sep 16, 2020 | 148.76 | 152.11 | 147.90 | 150.30 | 918,106 | +2.29(+1.55%) |
Sep 15, 2020 | 148.27 | 149.75 | 147.32 | 148.01 | 771,147 | +0.45(+0.30%) |
Sep 14, 2020 | 146.89 | 148.80 | 146.44 | 147.56 | 920,477 | +3.03(+2.10%) |
Sep 11, 2020 | 143.04 | 145.82 | 142.53 | 144.53 | 713,147 | +1.61(+1.13%) |
Sep 10, 2020 | 143.78 | 146.35 | 142.38 | 142.92 | 908,891 | -0.33(-0.23%) |
Sep 09, 2020 | 142.34 | 145.12 | 142.34 | 143.25 | 1,060,617 | +1.82(+1.29%) |
Sep 08, 2020 | 143.94 | 144.65 | 140.87 | 141.43 | 1,070,410 | -4.12(-2.83%) |
Sep 04, 2020 | 148.09 | 148.74 | 143.53 | 145.55 | 719,088 | -0.36(-0.25%) |
Sep 03, 2020 | 151.40 | 151.56 | 144.52 | 145.91 | 1,022,092 | -5.20(-3.44%) |
Sep 02, 2020 | 150.51 | 152.93 | 149.99 | 151.11 | 1,236,426 | +0.83(+0.55%) |
Sep 01, 2020 | 145.78 | 150.75 | 145.71 | 150.28 | 1,272,078 | +3.67(+2.50%) |
Aug 31, 2020 | 149.84 | 149.84 | 146.46 | 146.61 | 1,065,917 | -3.20(-2.14%) |
Aug 28, 2020 | 146.38 | 149.86 | 145.87 | 149.81 | 1,634,985 | +5.47(+3.79%) |
Aug 27, 2020 | 145.83 | 146.37 | 144.25 | 144.34 | 503,057 | -0.20(-0.14%) |
Aug 26, 2020 | 144.26 | 145.20 | 143.49 | 144.54 | 740,613 | -0.01(-0.01%) |
Aug 25, 2020 | 146.03 | 146.32 | 143.52 | 144.55 | 590,434 | -0.60(-0.41%) |
Aug 24, 2020 | 144.95 | 145.75 | 144.28 | 145.15 | 844,531 | +1.08(+0.75%) |
Aug 21, 2020 | 143.14 | 144.62 | 142.73 | 144.07 | 630,769 | +0.93(+0.65%) |
Aug 20, 2020 | 142.31 | 143.50 | 141.44 | 143.14 | 857,531 | -0.74(-0.52%) |
Aug 19, 2020 | 144.91 | 145.53 | 143.49 | 143.88 | 663,726 | -0.86(-0.59%) |
Aug 18, 2020 | 144.64 | 146.58 | 144.41 | 144.74 | 1,047,790 | +0.14(+0.09%) |
Aug 17, 2020 | 143.91 | 144.98 | 143.38 | 144.60 | 758,224 | +0.90(+0.62%) |
Aug 14, 2020 | 142.95 | 144.80 | 142.12 | 143.71 | 767,994 | +0.34(+0.24%) |
Aug 13, 2020 | 143.95 | 145.01 | 143.29 | 143.37 | 1,007,508 | -1.76(-1.21%) |
Aug 12, 2020 | 147.25 | 147.51 | 144.16 | 145.12 | 929,360 | -0.97(-0.66%) |
Aug 11, 2020 | 146.24 | 148.65 | 145.39 | 146.09 | 1,800,547 | +1.30(+0.90%) |
Aug 10, 2020 | 142.55 | 145.48 | 142.12 | 144.79 | 1,769,669 | +2.45(+1.72%) |
Aug 07, 2020 | 140.45 | 142.41 | 139.68 | 142.33 | 845,888 | +2.01(+1.43%) |
Aug 06, 2020 | 141.72 | 142.51 | 140.06 | 140.32 | 772,483 | -2.05(-1.44%) |
Aug 05, 2020 | 140.88 | 142.91 | 140.66 | 142.37 | 1,004,798 | +2.40(+1.71%) |
Aug 04, 2020 | 139.24 | 141.16 | 139.00 | 139.97 | 1,071,488 | +0.23(+0.16%) |
Aug 03, 2020 | 139.63 | 141.04 | 138.48 | 139.75 | 978,469 | +0.98(+0.70%) |
Jul 31, 2020 | 139.38 | 139.79 | 134.75 | 138.77 | 1,722,049 | -1.03(-0.74%) |
Jul 30, 2020 | 139.46 | 142.22 | 136.22 | 139.80 | 1,272,311 | -1.47(-1.04%) |
Jul 29, 2020 | 138.72 | 141.41 | 138.72 | 141.27 | 1,662,781 | +3.05(+2.21%) |
Jul 28, 2020 | 141.53 | 141.79 | 137.85 | 138.22 | 1,644,825 | -4.44(-3.11%) |
Jul 27, 2020 | 138.27 | 143.31 | 137.19 | 142.65 | 1,273,988 | +4.25(+3.07%) |
Jul 24, 2020 | 138.21 | 138.86 | 136.30 | 138.40 | 1,591,343 | +0.50(+0.36%) |
Jul 23, 2020 | 138.41 | 139.61 | 136.88 | 137.90 | 1,213,695 | +0.05(+0.03%) |
Jul 22, 2020 | 139.11 | 140.45 | 137.44 | 137.85 | 1,203,148 | -1.34(-0.96%) |
Jul 21, 2020 | 139.14 | 140.08 | 137.68 | 139.19 | 918,904 | +1.43(+1.04%) |
Jul 20, 2020 | 137.84 | 138.48 | 136.22 | 137.76 | 841,995 | -1.04(-0.75%) |
Jul 17, 2020 | 139.35 | 139.68 | 138.06 | 138.80 | 668,225 | +0.49(+0.35%) |
Jul 16, 2020 | 136.73 | 138.91 | 134.97 | 138.31 | 1,021,419 | +1.19(+0.86%) |
Jul 15, 2020 | 135.86 | 138.40 | 134.56 | 137.13 | 1,541,025 | +4.60(+3.47%) |
Jul 14, 2020 | 127.89 | 133.01 | 126.61 | 132.53 | 1,249,746 | +3.97(+3.09%) |
Jul 13, 2020 | 127.99 | 131.91 | 127.14 | 128.56 | 1,282,754 | +1.92(+1.52%) |
Jul 10, 2020 | 124.61 | 126.78 | 124.10 | 126.64 | 717,170 | +2.61(+2.10%) |
Jul 09, 2020 | 125.78 | 126.43 | 122.33 | 124.03 | 951,214 | -2.03(-1.61%) |
Jul 08, 2020 | 126.20 | 126.54 | 124.10 | 126.06 | 806,290 | +0.35(+0.28%) |
Jul 07, 2020 | 126.09 | 126.72 | 124.87 | 125.71 | 902,884 | -1.99(-1.56%) |
Jul 06, 2020 | 128.02 | 128.69 | 126.23 | 127.70 | 980,060 | +2.67(+2.14%) |
Jul 02, 2020 | 124.90 | 128.48 | 123.83 | 125.03 | 1,077,689 | +2.29(+1.87%) |
Jul 01, 2020 | 126.19 | 127.34 | 122.13 | 122.74 | 1,420,747 | -3.41(-2.71%) |
Jun 30, 2020 | 122.58 | 126.93 | 122.42 | 126.15 | 1,541,015 | +2.95(+2.40%) |
Jun 29, 2020 | 124.84 | 125.26 | 122.30 | 123.20 | 1,280,037 | -0.14(-0.11%) |
Jun 26, 2020 | 122.05 | 123.73 | 120.61 | 123.34 | 2,011,083 | +0.62(+0.50%) |
Jun 25, 2020 | 117.65 | 123.10 | 117.26 | 122.72 | 1,787,083 | +4.07(+3.43%) |
Jun 24, 2020 | 121.11 | 121.61 | 117.55 | 118.65 | 1,246,224 | -4.16(-3.38%) |
Jun 23, 2020 | 124.20 | 124.67 | 122.68 | 122.80 | 1,046,314 | +0.25(+0.20%) |
Jun 22, 2020 | 120.39 | 122.92 | 119.32 | 122.56 | 1,157,654 | +1.35(+1.11%) |
Jun 19, 2020 | 126.71 | 127.04 | 121.21 | 121.21 | 2,609,259 | -2.57(-2.08%) |
Jun 18, 2020 | 121.36 | 125.18 | 120.39 | 123.78 | 1,678,195 | +1.31(+1.07%) |
Jun 17, 2020 | 125.55 | 126.07 | 121.97 | 122.47 | 1,189,220 | -2.72(-2.18%) |
Jun 16, 2020 | 128.87 | 130.31 | 122.58 | 125.19 | 1,832,434 | +2.66(+2.17%) |
Jun 15, 2020 | 113.43 | 122.96 | 112.90 | 122.53 | 2,230,140 | +3.88(+3.27%) |
Jun 12, 2020 | 121.94 | 123.21 | 114.19 | 118.65 | 2,877,853 | +2.39(+2.05%) |
Jun 11, 2020 | 117.25 | 121.16 | 115.44 | 116.26 | 2,020,765 | -7.27(-5.88%) |
Jun 10, 2020 | 127.50 | 127.53 | 123.48 | 123.53 | 1,796,055 | -4.30(-3.36%) |
Jun 09, 2020 | 130.97 | 132.13 | 127.64 | 127.83 | 2,572,027 | -6.34(-4.72%) |
Jun 08, 2020 | 133.54 | 137.39 | 133.14 | 134.16 | 2,206,682 | +1.44(+1.08%) |
Jun 05, 2020 | 136.34 | 139.76 | 131.93 | 132.72 | 2,486,508 | +3.75(+2.91%) |
Jun 04, 2020 | 123.92 | 129.10 | 123.29 | 128.97 | 1,517,046 | +4.12(+3.30%) |
Jun 03, 2020 | 121.13 | 128.30 | 121.13 | 124.86 | 1,914,439 | +6.18(+5.21%) |
Jun 02, 2020 | 114.90 | 118.67 | 114.09 | 118.67 | 1,437,999 | +5.46(+4.82%) |
Jun 01, 2020 | 113.16 | 114.74 | 111.84 | 113.22 | 1,200,563 | +0.30(+0.26%) |
May 29, 2020 | 112.73 | 114.66 | 109.63 | 112.92 | 2,058,312 | -0.94(-0.82%) |
May 28, 2020 | 120.42 | 120.63 | 113.59 | 113.85 | 1,413,447 | -5.72(-4.78%) |
May 27, 2020 | 120.33 | 123.14 | 118.24 | 119.57 | 2,970,112 | +4.27(+3.70%) |
May 26, 2020 | 115.11 | 116.52 | 113.39 | 115.30 | 2,032,768 | +5.95(+5.44%) |
May 22, 2020 | 111.60 | 111.94 | 108.80 | 109.35 | 1,707,132 | -1.83(-1.64%) |
May 21, 2020 | 113.97 | 115.25 | 110.70 | 111.18 | 1,371,051 | -3.25(-2.84%) |
May 20, 2020 | 111.33 | 115.20 | 111.33 | 114.43 | 2,257,734 | +4.72(+4.30%) |
May 19, 2020 | 112.51 | 112.58 | 107.60 | 109.71 | 2,447,938 | +1.11(+1.02%) |
May 18, 2020 | 101.87 | 109.24 | 101.66 | 108.61 | 2,098,587 | +11.54(+11.89%) |
May 15, 2020 | 92.91 | 98.80 | 92.53 | 97.07 | 2,030,538 | +3.05(+3.25%) |
May 14, 2020 | 90.06 | 94.29 | 87.89 | 94.02 | 2,610,698 | +1.85(+2.01%) |
May 13, 2020 | 97.18 | 97.21 | 91.07 | 92.16 | 2,215,979 | -5.70(-5.82%) |
May 12, 2020 | 100.28 | 101.93 | 97.86 | 97.86 | 2,870,199 | -4.37(-4.28%) |
May 11, 2020 | 104.11 | 104.86 | 100.84 | 102.23 | 1,652,307 | -3.38(-3.20%) |
May 08, 2020 | 100.81 | 105.76 | 100.66 | 105.61 | 3,394,710 | +6.62(+6.68%) |
May 07, 2020 | 96.61 | 99.44 | 96.61 | 98.99 | 3,047,279 | +3.48(+3.65%) |
May 06, 2020 | 96.52 | 97.17 | 94.39 | 95.51 | 1,805,521 | -0.91(-0.94%) |
May 05, 2020 | 94.99 | 97.79 | 94.36 | 96.42 | 2,476,453 | +2.87(+3.07%) |
May 04, 2020 | 94.38 | 95.85 | 91.36 | 93.55 | 2,549,113 | -2.31(-2.41%) |