Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 246.42 | 247.45 | 243.17 | 245.19 | 861,964 | -2.32(-0.94%) |
Apr 29, 2021 | 246.71 | 248.46 | 244.37 | 247.51 | 644,055 | +4.00(+1.64%) |
Apr 28, 2021 | 243.30 | 244.54 | 241.74 | 243.50 | 527,491 | +0.09(+0.03%) |
Apr 27, 2021 | 238.16 | 246.37 | 238.16 | 243.42 | 815,657 | +8.57(+3.65%) |
Apr 26, 2021 | 236.87 | 238.41 | 234.53 | 234.85 | 635,053 | -1.56(-0.66%) |
Apr 23, 2021 | 231.38 | 237.22 | 230.25 | 236.40 | 530,098 | +5.92(+2.57%) |
Apr 22, 2021 | 234.89 | 234.89 | 229.80 | 230.48 | 504,866 | -4.20(-1.79%) |
Apr 21, 2021 | 228.63 | 234.94 | 228.14 | 234.69 | 464,735 | +4.70(+2.04%) |
Apr 20, 2021 | 232.49 | 233.09 | 228.07 | 229.99 | 689,633 | -4.11(-1.76%) |
Apr 19, 2021 | 235.99 | 236.91 | 233.45 | 234.10 | 445,187 | -1.95(-0.83%) |
Apr 16, 2021 | 236.25 | 236.48 | 233.67 | 236.05 | 576,680 | +1.19(+0.50%) |
Apr 15, 2021 | 235.36 | 236.53 | 232.26 | 234.87 | 591,096 | +0.56(+0.24%) |
Apr 14, 2021 | 230.50 | 235.92 | 229.45 | 234.31 | 657,861 | +3.45(+1.50%) |
Apr 13, 2021 | 231.94 | 232.52 | 228.67 | 230.85 | 660,705 | -2.26(-0.97%) |
Apr 12, 2021 | 229.39 | 233.79 | 228.55 | 233.11 | 609,689 | +4.63(+2.03%) |
Apr 09, 2021 | 227.09 | 228.85 | 225.74 | 228.48 | 457,908 | +3.54(+1.57%) |
Apr 08, 2021 | 225.52 | 226.02 | 222.72 | 224.94 | 348,354 | -0.98(-0.43%) |
Apr 07, 2021 | 224.99 | 226.70 | 223.13 | 225.92 | 393,774 | +1.58(+0.70%) |
Apr 06, 2021 | 226.11 | 227.40 | 223.68 | 224.34 | 431,870 | -1.75(-0.78%) |
Apr 05, 2021 | 226.26 | 228.22 | 223.91 | 226.10 | 581,283 | +2.72(+1.22%) |
Apr 01, 2021 | 222.09 | 223.51 | 220.79 | 223.38 | 521,246 | +2.81(+1.27%) |
Mar 31, 2021 | 220.64 | 223.14 | 219.85 | 220.57 | 661,342 | -0.33(-0.15%) |
Mar 30, 2021 | 218.66 | 221.91 | 218.61 | 220.90 | 379,480 | +3.34(+1.54%) |
Mar 29, 2021 | 218.10 | 219.84 | 214.55 | 217.56 | 605,014 | -3.13(-1.42%) |
Mar 26, 2021 | 217.78 | 220.77 | 214.96 | 220.69 | 752,255 | +4.64(+2.15%) |
Mar 25, 2021 | 211.15 | 216.72 | 207.97 | 216.05 | 715,481 | +4.95(+2.35%) |
Mar 24, 2021 | 212.17 | 216.71 | 211.10 | 211.10 | 658,407 | +0.85(+0.41%) |
Mar 23, 2021 | 216.15 | 217.44 | 209.53 | 210.24 | 809,482 | -7.22(-3.32%) |
Mar 22, 2021 | 216.74 | 218.32 | 214.28 | 217.46 | 967,484 | +0.71(+0.33%) |
Mar 19, 2021 | 213.67 | 218.56 | 210.56 | 216.75 | 3,463,980 | +1.45(+0.67%) |
Mar 18, 2021 | 215.41 | 224.35 | 214.13 | 215.30 | 1,711,364 | +1.34(+0.63%) |
Mar 17, 2021 | 210.42 | 214.00 | 209.04 | 213.96 | 989,920 | +4.15(+1.98%) |
Mar 16, 2021 | 214.71 | 215.98 | 209.13 | 209.82 | 967,221 | -6.65(-3.07%) |
Mar 15, 2021 | 214.57 | 216.51 | 210.49 | 216.47 | 1,025,236 | +2.50(+1.17%) |
Mar 12, 2021 | 217.46 | 217.69 | 213.06 | 213.96 | 736,131 | -1.00(-0.46%) |
Mar 11, 2021 | 213.44 | 217.62 | 210.89 | 214.96 | 1,047,170 | +0.84(+0.39%) |
Mar 10, 2021 | 213.07 | 216.81 | 213.00 | 214.12 | 1,229,374 | +2.04(+0.96%) |
Mar 09, 2021 | 212.23 | 215.43 | 209.99 | 212.07 | 902,204 | -0.54(-0.25%) |
Mar 08, 2021 | 213.50 | 218.24 | 212.06 | 212.62 | 900,507 | +1.68(+0.80%) |
Mar 05, 2021 | 209.95 | 211.88 | 202.97 | 210.94 | 1,010,244 | +4.80(+2.33%) |
Mar 04, 2021 | 210.57 | 212.81 | 202.47 | 206.13 | 995,022 | -6.12(-2.88%) |
Mar 03, 2021 | 215.16 | 216.59 | 211.96 | 212.25 | 942,127 | -1.99(-0.93%) |
Mar 02, 2021 | 216.60 | 217.36 | 214.25 | 214.25 | 794,236 | -3.12(-1.44%) |
Mar 01, 2021 | 213.48 | 218.94 | 213.48 | 217.37 | 686,439 | +7.44(+3.54%) |
Feb 26, 2021 | 212.64 | 214.72 | 209.11 | 209.93 | 934,365 | -2.56(-1.21%) |
Feb 25, 2021 | 221.55 | 221.95 | 211.70 | 212.49 | 600,654 | -7.74(-3.52%) |
Feb 24, 2021 | 214.68 | 220.91 | 213.70 | 220.24 | 676,099 | +5.31(+2.47%) |
Feb 23, 2021 | 216.31 | 216.31 | 211.42 | 214.92 | 755,931 | +0.59(+0.27%) |
Feb 22, 2021 | 212.04 | 216.28 | 210.78 | 214.33 | 918,959 | +1.32(+0.62%) |
Feb 19, 2021 | 204.72 | 213.21 | 203.35 | 213.01 | 1,300,059 | +9.76(+4.80%) |
Feb 18, 2021 | 204.72 | 206.19 | 201.91 | 203.25 | 633,853 | -3.98(-1.92%) |
Feb 17, 2021 | 207.96 | 208.56 | 205.24 | 207.23 | 541,530 | -1.71(-0.82%) |
Feb 16, 2021 | 208.52 | 210.05 | 207.47 | 208.93 | 873,238 | +2.00(+0.97%) |
Feb 12, 2021 | 203.06 | 207.19 | 202.86 | 206.93 | 435,039 | +3.21(+1.57%) |
Feb 11, 2021 | 204.01 | 204.87 | 202.07 | 203.72 | 468,922 | +0.65(+0.32%) |
Feb 10, 2021 | 203.24 | 205.61 | 201.83 | 203.07 | 790,102 | +0.37(+0.18%) |
Feb 09, 2021 | 200.97 | 203.45 | 199.68 | 202.70 | 598,417 | +1.27(+0.63%) |
Feb 08, 2021 | 199.54 | 201.62 | 199.19 | 201.43 | 415,959 | +2.12(+1.07%) |
Feb 05, 2021 | 198.95 | 201.41 | 198.20 | 199.30 | 489,468 | +1.65(+0.84%) |
Feb 04, 2021 | 191.19 | 197.76 | 191.00 | 197.65 | 507,062 | +7.03(+3.69%) |
Feb 03, 2021 | 192.97 | 193.86 | 189.84 | 190.61 | 894,077 | -3.05(-1.58%) |
Feb 02, 2021 | 192.29 | 194.71 | 191.44 | 193.66 | 548,624 | +4.01(+2.12%) |
Feb 01, 2021 | 188.69 | 189.86 | 185.81 | 189.65 | 646,001 | +2.80(+1.50%) |
Jan 29, 2021 | 192.12 | 193.55 | 186.79 | 186.85 | 1,072,021 | -8.30(-4.25%) |
Jan 28, 2021 | 193.08 | 197.74 | 188.21 | 195.15 | 816,707 | +4.91(+2.58%) |
Jan 27, 2021 | 195.73 | 198.26 | 189.86 | 190.24 | 943,459 | -9.26(-4.64%) |
Jan 26, 2021 | 201.35 | 201.52 | 198.62 | 199.50 | 583,839 | -0.32(-0.16%) |
Jan 25, 2021 | 198.61 | 201.58 | 197.68 | 199.82 | 667,803 | -0.17(-0.09%) |
Jan 22, 2021 | 198.68 | 200.62 | 198.30 | 199.99 | 473,371 | -0.14(-0.07%) |
Jan 21, 2021 | 201.51 | 202.55 | 200.13 | 200.13 | 702,143 | -1.15(-0.57%) |
Jan 20, 2021 | 201.83 | 202.54 | 199.61 | 201.28 | 568,198 | +0.16(+0.08%) |
Jan 19, 2021 | 197.92 | 201.82 | 197.61 | 201.12 | 871,128 | +4.45(+2.26%) |
Jan 15, 2021 | 193.23 | 196.91 | 192.10 | 196.68 | 704,338 | +1.26(+0.64%) |
Jan 14, 2021 | 192.61 | 195.73 | 191.24 | 195.42 | 793,836 | +3.66(+1.91%) |
Jan 13, 2021 | 193.16 | 193.45 | 190.28 | 191.76 | 489,859 | -1.40(-0.72%) |
Jan 12, 2021 | 190.83 | 194.66 | 190.12 | 193.16 | 776,586 | +2.81(+1.47%) |
Jan 11, 2021 | 188.12 | 190.71 | 188.02 | 190.35 | 905,544 | +0.03(+0.01%) |
Jan 08, 2021 | 189.57 | 190.40 | 187.46 | 190.32 | 577,576 | +1.34(+0.71%) |
Jan 07, 2021 | 188.86 | 190.92 | 188.29 | 188.98 | 620,423 | +2.26(+1.21%) |
Jan 06, 2021 | 180.60 | 188.80 | 180.20 | 186.72 | 779,801 | +10.13(+5.74%) |
Jan 05, 2021 | 177.63 | 179.27 | 175.36 | 176.59 | 594,025 | -1.04(-0.58%) |
Jan 04, 2021 | 184.42 | 184.99 | 175.45 | 177.63 | 622,464 | -5.87(-3.20%) |
Dec 31, 2020 | 183.50 | 183.50 | 183.50 | 416,874 | +2.81(+1.56%) | |
Dec 30, 2020 | 178.31 | 181.78 | 178.31 | 180.69 | 416,874 | +2.15(+1.21%) |
Dec 29, 2020 | 180.33 | 180.70 | 178.32 | 178.54 | 432,610 | -0.86(-0.48%) |
Dec 28, 2020 | 180.51 | 182.31 | 179.35 | 179.40 | 426,438 | +0.26(+0.15%) |
Dec 24, 2020 | 178.45 | 179.30 | 176.53 | 179.13 | 224,613 | +1.09(+0.62%) |
Dec 23, 2020 | 175.29 | 179.12 | 175.29 | 178.04 | 471,286 | +3.29(+1.88%) |
Dec 22, 2020 | 176.81 | 177.26 | 174.16 | 174.75 | 626,379 | -1.61(-0.91%) |
Dec 21, 2020 | 176.16 | 177.31 | 172.65 | 176.36 | 813,092 | -0.17(-0.10%) |
Dec 18, 2020 | 177.57 | 179.72 | 175.29 | 176.53 | 2,414,299 | -2.94(-1.64%) |
Dec 17, 2020 | 179.60 | 180.16 | 177.69 | 179.46 | 726,568 | +0.29(+0.16%) |
Dec 16, 2020 | 181.54 | 181.95 | 178.34 | 179.17 | 837,352 | -0.97(-0.54%) |
Dec 15, 2020 | 182.33 | 182.38 | 179.07 | 180.14 | 718,334 | -0.21(-0.12%) |
Dec 14, 2020 | 183.77 | 183.77 | 180.26 | 180.35 | 997,370 | -0.71(-0.39%) |
Dec 11, 2020 | 179.77 | 181.62 | 178.92 | 181.06 | 571,646 | -1.05(-0.58%) |
Dec 10, 2020 | 180.55 | 182.36 | 179.67 | 182.11 | 887,993 | -0.37(-0.20%) |
Dec 09, 2020 | 183.21 | 185.48 | 181.12 | 182.47 | 730,908 | +0.69(+0.38%) |
Dec 08, 2020 | 181.67 | 182.91 | 180.89 | 181.78 | 687,307 | -1.82(-0.99%) |
Dec 07, 2020 | 184.27 | 184.46 | 181.83 | 183.61 | 858,493 | -1.74(-0.94%) |
Dec 04, 2020 | 185.13 | 187.12 | 184.54 | 185.34 | 544,429 | +1.48(+0.81%) |
Dec 03, 2020 | 182.32 | 185.73 | 182.11 | 183.86 | 765,008 | +1.20(+0.66%) |
Dec 02, 2020 | 179.37 | 183.06 | 178.76 | 182.66 | 871,604 | +3.01(+1.68%) |
Dec 01, 2020 | 178.95 | 180.16 | 177.46 | 179.65 | 819,341 | +4.73(+2.70%) |
Nov 30, 2020 | 177.86 | 179.53 | 174.45 | 174.92 | 1,161,423 | -5.20(-2.89%) |
Nov 27, 2020 | 179.49 | 180.83 | 178.71 | 180.12 | 317,910 | +0.53(+0.29%) |
Nov 25, 2020 | 181.10 | 181.25 | 177.98 | 179.59 | 709,527 | -2.34(-1.29%) |
Nov 24, 2020 | 176.40 | 182.43 | 175.37 | 181.94 | 807,984 | +8.41(+4.85%) |
Nov 23, 2020 | 171.61 | 173.99 | 170.99 | 173.52 | 557,611 | +3.74(+2.20%) |
Nov 20, 2020 | 172.63 | 172.80 | 169.75 | 169.78 | 559,044 | -3.62(-2.09%) |
Nov 19, 2020 | 171.69 | 173.84 | 170.22 | 173.40 | 462,644 | +0.28(+0.16%) |
Nov 18, 2020 | 174.22 | 177.94 | 173.07 | 173.12 | 472,660 | -0.85(-0.49%) |
Nov 17, 2020 | 173.38 | 174.77 | 171.40 | 173.97 | 615,791 | -1.64(-0.94%) |
Nov 16, 2020 | 177.96 | 178.06 | 174.05 | 175.61 | 672,568 | +1.03(+0.59%) |
Nov 13, 2020 | 169.58 | 175.28 | 169.02 | 174.58 | 756,017 | +7.16(+4.27%) |
Nov 12, 2020 | 170.33 | 170.80 | 165.88 | 167.42 | 611,414 | -3.78(-2.21%) |
Nov 11, 2020 | 174.84 | 174.86 | 170.00 | 171.20 | 599,855 | -1.77(-1.02%) |
Nov 10, 2020 | 172.56 | 174.25 | 168.69 | 172.97 | 1,095,433 | +0.22(+0.13%) |
Nov 09, 2020 | 172.41 | 177.04 | 172.03 | 172.75 | 1,468,602 | +12.43(+7.75%) |
Nov 06, 2020 | 163.31 | 163.31 | 159.30 | 160.32 | 386,851 | -1.76(-1.09%) |
Nov 05, 2020 | 160.37 | 163.91 | 160.06 | 162.09 | 688,477 | +4.03(+2.55%) |
Nov 04, 2020 | 154.39 | 162.32 | 152.00 | 158.06 | 903,463 | +0.89(+0.57%) |
Nov 03, 2020 | 156.75 | 159.66 | 156.18 | 157.17 | 622,200 | +2.82(+1.82%) |
Nov 02, 2020 | 153.80 | 155.37 | 152.42 | 154.35 | 550,990 | +3.40(+2.25%) |
Oct 30, 2020 | 150.10 | 151.57 | 148.14 | 150.96 | 699,123 | -0.26(-0.17%) |
Oct 29, 2020 | 149.22 | 152.77 | 145.79 | 151.22 | 777,998 | +2.68(+1.81%) |
Oct 28, 2020 | 149.25 | 151.26 | 146.93 | 148.53 | 788,298 | -3.89(-2.55%) |
Oct 27, 2020 | 155.56 | 155.56 | 152.07 | 152.42 | 556,423 | -3.02(-1.94%) |
Oct 26, 2020 | 157.46 | 157.91 | 153.41 | 155.44 | 533,628 | -4.49(-2.81%) |
Oct 23, 2020 | 161.19 | 161.81 | 159.38 | 159.93 | 527,485 | +0.07(+0.04%) |
Oct 22, 2020 | 156.90 | 160.30 | 156.00 | 159.86 | 468,178 | +3.35(+2.14%) |
Oct 21, 2020 | 157.84 | 159.79 | 156.46 | 156.51 | 511,718 | -1.16(-0.74%) |
Oct 20, 2020 | 158.90 | 160.59 | 157.24 | 157.68 | 756,742 | -0.99(-0.62%) |
Oct 19, 2020 | 160.88 | 162.48 | 158.31 | 158.66 | 593,733 | -0.85(-0.54%) |
Oct 16, 2020 | 160.95 | 161.23 | 158.22 | 159.52 | 690,600 | -0.97(-0.60%) |
Oct 15, 2020 | 154.45 | 161.14 | 154.03 | 160.48 | 510,931 | +3.67(+2.34%) |
Oct 14, 2020 | 157.27 | 158.76 | 156.39 | 156.81 | 512,476 | +0.32(+0.20%) |
Oct 13, 2020 | 160.27 | 161.39 | 155.77 | 156.49 | 797,722 | -4.98(-3.09%) |
Oct 12, 2020 | 159.33 | 162.31 | 159.33 | 161.48 | 600,396 | +1.59(+1.00%) |
Oct 09, 2020 | 159.56 | 161.13 | 158.75 | 159.88 | 566,905 | +0.97(+0.61%) |
Oct 08, 2020 | 156.35 | 159.09 | 155.25 | 158.91 | 494,330 | +4.15(+2.68%) |
Oct 07, 2020 | 152.64 | 155.50 | 151.88 | 154.77 | 737,713 | +4.78(+3.18%) |
Oct 06, 2020 | 154.42 | 155.40 | 149.65 | 149.99 | 699,371 | -2.68(-1.76%) |
Oct 05, 2020 | 151.15 | 153.39 | 150.99 | 152.67 | 711,676 | +3.58(+2.40%) |
Oct 02, 2020 | 142.81 | 150.82 | 142.69 | 149.10 | 614,316 | +3.32(+2.28%) |
Oct 01, 2020 | 145.66 | 147.28 | 143.77 | 145.78 | 635,427 | +1.13(+0.78%) |
Sep 30, 2020 | 142.32 | 146.78 | 141.58 | 144.65 | 1,017,158 | +3.50(+2.48%) |
Sep 29, 2020 | 141.03 | 142.23 | 137.97 | 141.15 | 556,050 | -1.03(-0.73%) |
Sep 28, 2020 | 140.53 | 143.42 | 138.82 | 142.18 | 756,945 | +4.45(+3.23%) |
Sep 25, 2020 | 134.00 | 138.97 | 133.88 | 137.73 | 535,050 | +2.00(+1.47%) |
Sep 24, 2020 | 136.53 | 138.03 | 133.11 | 135.73 | 553,690 | -0.69(-0.51%) |
Sep 23, 2020 | 140.17 | 141.95 | 136.27 | 136.43 | 489,757 | -3.14(-2.25%) |
Sep 22, 2020 | 140.89 | 143.01 | 138.12 | 139.56 | 671,673 | -1.60(-1.13%) |
Sep 21, 2020 | 144.19 | 145.62 | 138.61 | 141.16 | 972,756 | -6.87(-4.64%) |
Sep 18, 2020 | 147.08 | 149.78 | 146.06 | 148.03 | 1,530,251 | +0.67(+0.45%) |
Sep 17, 2020 | 145.39 | 147.83 | 143.80 | 147.36 | 728,675 | -0.40(-0.27%) |
Sep 16, 2020 | 144.81 | 149.94 | 144.41 | 147.76 | 694,165 | +3.36(+2.33%) |
Sep 15, 2020 | 146.47 | 146.54 | 143.96 | 144.40 | 824,876 | -2.05(-1.40%) |
Sep 14, 2020 | 144.08 | 147.25 | 144.00 | 146.45 | 773,041 | +3.69(+2.58%) |
Sep 11, 2020 | 141.43 | 143.75 | 140.71 | 142.76 | 711,269 | +1.91(+1.35%) |
Sep 10, 2020 | 141.21 | 143.00 | 140.21 | 140.86 | 863,801 | -0.03(-0.02%) |
Sep 09, 2020 | 141.70 | 142.24 | 139.28 | 140.88 | 719,722 | +0.55(+0.39%) |
Sep 08, 2020 | 144.88 | 145.01 | 139.74 | 140.33 | 831,563 | -6.60(-4.49%) |
Sep 04, 2020 | 149.65 | 150.44 | 144.08 | 146.93 | 654,589 | +0.19(+0.13%) |
Sep 03, 2020 | 150.78 | 153.47 | 145.45 | 146.74 | 672,071 | -3.18(-2.12%) |
Sep 02, 2020 | 147.39 | 150.82 | 146.77 | 149.92 | 627,631 | +2.41(+1.64%) |
Sep 01, 2020 | 146.04 | 147.76 | 144.64 | 147.51 | 733,982 | +0.34(+0.23%) |
Aug 31, 2020 | 149.13 | 149.13 | 147.16 | 147.17 | 799,745 | -1.96(-1.32%) |
Aug 28, 2020 | 150.19 | 150.19 | 147.32 | 149.13 | 531,427 | -0.20(-0.13%) |
Aug 27, 2020 | 146.22 | 150.64 | 145.95 | 149.33 | 604,382 | +3.15(+2.16%) |
Aug 26, 2020 | 147.15 | 147.28 | 145.51 | 146.18 | 562,668 | -1.17(-0.80%) |
Aug 25, 2020 | 149.69 | 150.06 | 147.23 | 147.35 | 572,313 | -0.69(-0.46%) |
Aug 24, 2020 | 145.84 | 148.06 | 145.79 | 148.04 | 974,076 | +3.01(+2.08%) |
Aug 21, 2020 | 145.71 | 147.16 | 144.47 | 145.02 | 697,738 | -0.59(-0.41%) |
Aug 20, 2020 | 145.71 | 147.73 | 144.80 | 145.62 | 549,899 | -1.60(-1.09%) |
Aug 19, 2020 | 147.03 | 150.23 | 146.96 | 147.22 | 627,442 | +0.33(+0.22%) |
Aug 18, 2020 | 148.35 | 148.63 | 146.74 | 146.89 | 639,389 | -1.25(-0.84%) |
Aug 17, 2020 | 149.89 | 150.01 | 148.07 | 148.14 | 466,250 | -1.72(-1.15%) |
Aug 14, 2020 | 148.66 | 151.10 | 148.13 | 149.86 | 505,964 | +0.62(+0.41%) |
Aug 13, 2020 | 149.87 | 151.35 | 149.03 | 149.24 | 571,138 | -1.95(-1.29%) |
Aug 12, 2020 | 155.23 | 155.31 | 149.41 | 151.19 | 505,783 | -1.38(-0.90%) |
Aug 11, 2020 | 153.93 | 155.56 | 152.35 | 152.57 | 793,661 | +1.61(+1.07%) |
Aug 10, 2020 | 150.18 | 152.24 | 150.18 | 150.96 | 529,829 | +0.93(+0.62%) |
Aug 07, 2020 | 144.44 | 150.11 | 144.24 | 150.03 | 660,875 | +4.72(+3.25%) |
Aug 06, 2020 | 144.57 | 146.18 | 143.87 | 145.31 | 545,343 | -0.30(-0.21%) |
Aug 05, 2020 | 144.83 | 146.60 | 144.69 | 145.60 | 680,780 | +2.56(+1.79%) |
Aug 04, 2020 | 143.63 | 144.37 | 141.41 | 143.04 | 821,018 | -2.12(-1.46%) |
Aug 03, 2020 | 143.97 | 145.85 | 142.21 | 145.16 | 626,184 | +1.92(+1.34%) |
Jul 31, 2020 | 142.11 | 143.97 | 140.85 | 143.24 | 743,076 | +1.48(+1.05%) |
Jul 30, 2020 | 142.95 | 142.95 | 138.72 | 141.75 | 1,024,886 | -4.54(-3.10%) |
Jul 29, 2020 | 143.30 | 146.42 | 141.74 | 146.29 | 929,435 | +2.67(+1.86%) |
Jul 28, 2020 | 144.23 | 145.67 | 143.61 | 143.63 | 742,726 | -2.13(-1.46%) |
Jul 27, 2020 | 144.10 | 146.26 | 141.90 | 145.76 | 606,968 | +1.01(+0.70%) |
Jul 24, 2020 | 145.44 | 147.04 | 144.62 | 144.75 | 669,498 | -1.44(-0.99%) |
Jul 23, 2020 | 146.59 | 148.85 | 145.85 | 146.20 | 661,837 | -1.07(-0.73%) |
Jul 22, 2020 | 146.00 | 149.31 | 146.00 | 147.27 | 803,401 | +0.59(+0.40%) |
Jul 21, 2020 | 144.37 | 147.97 | 144.35 | 146.69 | 719,347 | +2.75(+1.91%) |
Jul 20, 2020 | 141.75 | 144.29 | 140.90 | 143.94 | 788,504 | +0.94(+0.66%) |
Jul 17, 2020 | 143.39 | 143.67 | 141.72 | 142.99 | 682,154 | +0.45(+0.31%) |
Jul 16, 2020 | 142.30 | 144.62 | 141.00 | 142.55 | 570,255 | -1.13(-0.79%) |
Jul 15, 2020 | 143.25 | 144.15 | 140.34 | 143.67 | 684,946 | +4.01(+2.87%) |
Jul 14, 2020 | 137.56 | 140.05 | 136.48 | 139.66 | 592,015 | +1.69(+1.22%) |
Jul 13, 2020 | 140.06 | 141.33 | 137.76 | 137.98 | 802,410 | -0.55(-0.40%) |
Jul 10, 2020 | 133.98 | 138.84 | 133.85 | 138.53 | 817,298 | +4.93(+3.69%) |
Jul 09, 2020 | 138.35 | 138.59 | 132.74 | 133.59 | 673,450 | -4.77(-3.45%) |
Jul 08, 2020 | 135.81 | 138.91 | 135.81 | 138.37 | 854,704 | +2.13(+1.56%) |
Jul 07, 2020 | 138.58 | 139.09 | 136.01 | 136.24 | 910,210 | -3.80(-2.71%) |
Jul 06, 2020 | 140.02 | 141.70 | 139.10 | 140.04 | 752,632 | +4.43(+3.27%) |
Jul 02, 2020 | 139.94 | 140.89 | 135.34 | 135.61 | 729,240 | -0.35(-0.26%) |
Jul 01, 2020 | 140.26 | 141.45 | 135.73 | 135.96 | 855,315 | -3.93(-2.81%) |
Jun 30, 2020 | 137.26 | 141.06 | 137.26 | 139.89 | 1,197,613 | +1.57(+1.13%) |
Jun 29, 2020 | 139.31 | 139.57 | 136.95 | 138.32 | 1,052,157 | +1.24(+0.90%) |
Jun 26, 2020 | 138.63 | 139.48 | 134.18 | 137.08 | 2,486,002 | -4.21(-2.98%) |
Jun 25, 2020 | 135.83 | 142.39 | 135.15 | 141.30 | 1,538,687 | +8.01(+6.01%) |
Jun 24, 2020 | 136.70 | 136.75 | 131.26 | 133.29 | 1,331,092 | -5.27(-3.80%) |
Jun 23, 2020 | 141.32 | 142.08 | 138.14 | 138.56 | 1,303,407 | +0.31(+0.22%) |
Jun 22, 2020 | 138.69 | 141.04 | 137.20 | 138.25 | 1,453,455 | -0.07(-0.05%) |
Jun 19, 2020 | 143.46 | 143.55 | 136.83 | 138.31 | 2,250,358 | -2.03(-1.45%) |
Jun 18, 2020 | 138.63 | 143.31 | 137.90 | 140.34 | 1,477,150 | +0.78(+0.56%) |
Jun 17, 2020 | 143.56 | 143.59 | 138.97 | 139.56 | 1,521,382 | -3.56(-2.49%) |
Jun 16, 2020 | 147.35 | 147.35 | 140.02 | 143.12 | 1,298,226 | +3.10(+2.22%) |
Jun 15, 2020 | 132.32 | 142.56 | 131.94 | 140.02 | 1,872,378 | +3.30(+2.41%) |
Jun 12, 2020 | 136.90 | 138.51 | 132.16 | 136.72 | 1,305,210 | +7.04(+5.43%) |
Jun 11, 2020 | 135.18 | 139.03 | 129.32 | 129.68 | 1,220,256 | -13.95(-9.71%) |
Jun 10, 2020 | 147.58 | 149.10 | 143.25 | 143.63 | 1,199,739 | -5.16(-3.47%) |
Jun 09, 2020 | 146.64 | 150.72 | 145.24 | 148.79 | 1,461,050 | -2.90(-1.91%) |
Jun 08, 2020 | 147.60 | 151.74 | 146.95 | 151.69 | 1,211,108 | +6.65(+4.58%) |
Jun 05, 2020 | 152.72 | 153.57 | 144.22 | 145.04 | 1,501,812 | +2.28(+1.60%) |
Jun 04, 2020 | 139.53 | 144.37 | 138.94 | 142.76 | 1,024,557 | +1.53(+1.08%) |
Jun 03, 2020 | 140.78 | 144.37 | 139.85 | 141.23 | 859,072 | +4.74(+3.47%) |
Jun 02, 2020 | 136.07 | 137.88 | 134.66 | 136.50 | 917,777 | +2.29(+1.71%) |
Jun 01, 2020 | 131.47 | 135.08 | 130.64 | 134.20 | 752,261 | +3.61(+2.76%) |
May 29, 2020 | 131.22 | 133.27 | 128.55 | 130.59 | 1,795,910 | -3.33(-2.49%) |
May 28, 2020 | 137.64 | 138.23 | 133.39 | 133.92 | 967,279 | -2.41(-1.76%) |
May 27, 2020 | 137.22 | 138.51 | 133.96 | 136.33 | 1,036,384 | +5.76(+4.41%) |
May 26, 2020 | 129.25 | 133.17 | 128.70 | 130.56 | 1,151,365 | +7.07(+5.72%) |
May 22, 2020 | 123.06 | 124.11 | 120.65 | 123.50 | 783,405 | +0.32(+0.26%) |
May 21, 2020 | 122.58 | 125.29 | 122.32 | 123.18 | 784,847 | +0.46(+0.37%) |
May 20, 2020 | 123.39 | 124.93 | 121.60 | 122.72 | 960,834 | +2.88(+2.40%) |
May 19, 2020 | 120.34 | 123.38 | 119.07 | 119.84 | 985,290 | -3.16(-2.57%) |
May 18, 2020 | 117.52 | 123.95 | 117.52 | 123.00 | 1,202,810 | +9.28(+8.16%) |
May 15, 2020 | 112.93 | 116.89 | 111.32 | 113.73 | 2,543,170 | +0.39(+0.35%) |
May 14, 2020 | 106.31 | 113.37 | 103.83 | 113.33 | 1,467,775 | +4.83(+4.46%) |
May 13, 2020 | 111.47 | 112.64 | 106.36 | 108.50 | 1,249,521 | -3.49(-3.12%) |
May 12, 2020 | 115.44 | 116.76 | 111.99 | 112.00 | 1,023,521 | -2.51(-2.20%) |
May 11, 2020 | 114.01 | 115.75 | 112.21 | 114.51 | 778,823 | -1.61(-1.39%) |
May 08, 2020 | 115.06 | 117.63 | 113.23 | 116.12 | 944,039 | +3.59(+3.19%) |
May 07, 2020 | 108.97 | 120.76 | 106.70 | 112.53 | 2,283,955 | +13.36(+13.47%) |
May 06, 2020 | 105.10 | 105.10 | 98.71 | 99.17 | 1,029,783 | -3.19(-3.12%) |
May 05, 2020 | 104.82 | 106.32 | 101.97 | 102.36 | 904,272 | -2.15(-2.06%) |
May 04, 2020 | 101.24 | 104.58 | 99.87 | 104.52 | 902,489 | +1.66(+1.62%) |