Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.24 | 174.10 | 172.16 | 173.61 | 790,534 | +0.44(+0.26%) |
Apr 29, 2021 | 173.90 | 177.41 | 171.64 | 173.16 | 769,256 | +0.15(+0.08%) |
Apr 28, 2021 | 176.53 | 176.58 | 173.02 | 173.02 | 1,154,529 | -3.58(-2.03%) |
Apr 27, 2021 | 176.79 | 177.62 | 175.14 | 176.60 | 560,571 | +0.49(+0.28%) |
Apr 26, 2021 | 176.31 | 176.82 | 175.59 | 176.11 | 678,509 | +0.80(+0.46%) |
Apr 23, 2021 | 174.10 | 175.89 | 173.67 | 175.31 | 624,641 | +1.34(+0.77%) |
Apr 22, 2021 | 175.55 | 176.56 | 173.91 | 173.97 | 1,023,715 | -1.10(-0.63%) |
Apr 21, 2021 | 174.44 | 175.74 | 172.93 | 175.07 | 691,248 | +0.85(+0.49%) |
Apr 20, 2021 | 171.91 | 174.48 | 171.91 | 174.22 | 811,136 | +2.10(+1.22%) |
Apr 19, 2021 | 172.76 | 172.83 | 171.13 | 172.12 | 545,122 | +0.50(+0.29%) |
Apr 16, 2021 | 171.48 | 171.89 | 170.14 | 171.63 | 732,029 | +1.22(+0.72%) |
Apr 15, 2021 | 170.04 | 170.67 | 169.18 | 170.41 | 1,059,699 | +1.99(+1.18%) |
Apr 14, 2021 | 169.54 | 170.59 | 168.30 | 168.42 | 433,773 | -1.39(-0.82%) |
Apr 13, 2021 | 168.88 | 170.03 | 168.18 | 169.81 | 587,160 | +0.62(+0.36%) |
Apr 12, 2021 | 168.51 | 169.40 | 167.14 | 169.19 | 542,201 | +1.07(+0.63%) |
Apr 09, 2021 | 168.67 | 169.00 | 167.38 | 168.13 | 595,555 | +0.26(+0.16%) |
Apr 08, 2021 | 168.48 | 169.84 | 167.77 | 167.86 | 439,456 | -1.93(-1.13%) |
Apr 07, 2021 | 169.25 | 170.54 | 167.49 | 169.79 | 461,953 | +1.16(+0.69%) |
Apr 06, 2021 | 167.46 | 168.72 | 167.03 | 168.63 | 620,363 | +0.46(+0.27%) |
Apr 05, 2021 | 169.87 | 169.99 | 165.99 | 168.17 | 602,372 | -0.82(-0.49%) |
Apr 01, 2021 | 167.20 | 169.19 | 166.08 | 169.00 | 667,773 | +2.16(+1.30%) |
Mar 31, 2021 | 167.30 | 168.77 | 165.66 | 166.83 | 989,550 | -2.59(-1.53%) |
Mar 30, 2021 | 168.07 | 169.76 | 167.83 | 169.42 | 480,438 | +1.46(+0.87%) |
Mar 29, 2021 | 169.09 | 169.78 | 166.26 | 167.96 | 511,079 | -1.59(-0.94%) |
Mar 26, 2021 | 168.18 | 169.86 | 167.84 | 169.55 | 625,861 | +1.60(+0.95%) |
Mar 25, 2021 | 165.72 | 168.12 | 163.79 | 167.96 | 720,006 | +2.23(+1.35%) |
Mar 24, 2021 | 163.16 | 167.36 | 162.49 | 165.72 | 1,137,394 | +0.09(+0.05%) |
Mar 23, 2021 | 166.39 | 167.50 | 164.50 | 165.63 | 930,081 | -0.34(-0.21%) |
Mar 22, 2021 | 163.88 | 166.84 | 162.67 | 165.97 | 790,911 | +2.10(+1.28%) |
Mar 19, 2021 | 168.25 | 168.55 | 163.55 | 163.88 | 1,886,841 | -5.30(-3.13%) |
Mar 18, 2021 | 169.83 | 169.99 | 167.84 | 169.17 | 715,797 | -0.91(-0.54%) |
Mar 17, 2021 | 171.38 | 171.38 | 167.81 | 170.09 | 977,413 | -0.52(-0.30%) |
Mar 16, 2021 | 173.48 | 174.11 | 169.49 | 170.61 | 826,721 | -2.80(-1.61%) |
Mar 15, 2021 | 170.85 | 175.24 | 169.23 | 173.41 | 863,524 | +2.63(+1.54%) |
Mar 12, 2021 | 167.61 | 170.78 | 167.61 | 170.78 | 1,178,327 | +3.74(+2.24%) |
Mar 11, 2021 | 166.07 | 168.82 | 165.73 | 167.04 | 1,496,078 | +1.02(+0.62%) |
Mar 10, 2021 | 162.81 | 166.69 | 160.16 | 166.02 | 926,224 | +2.83(+1.74%) |
Mar 09, 2021 | 164.88 | 167.16 | 163.12 | 163.19 | 765,710 | -1.69(-1.03%) |
Mar 08, 2021 | 160.42 | 165.94 | 158.70 | 164.88 | 1,237,330 | +5.61(+3.52%) |
Mar 05, 2021 | 160.39 | 161.37 | 156.76 | 159.27 | 1,267,672 | -0.36(-0.22%) |
Mar 04, 2021 | 162.46 | 163.12 | 157.81 | 159.63 | 1,198,995 | -3.00(-1.85%) |
Mar 03, 2021 | 160.27 | 164.44 | 159.72 | 162.63 | 1,193,542 | +2.85(+1.78%) |
Mar 02, 2021 | 157.91 | 160.75 | 157.63 | 159.78 | 1,015,667 | +1.08(+0.68%) |
Mar 01, 2021 | 159.67 | 162.57 | 158.64 | 158.70 | 831,653 | +1.14(+0.72%) |
Feb 26, 2021 | 161.80 | 161.86 | 157.50 | 157.56 | 1,574,970 | -4.10(-2.53%) |
Feb 25, 2021 | 165.95 | 166.45 | 160.96 | 161.66 | 859,684 | -4.20(-2.53%) |
Feb 24, 2021 | 162.32 | 166.13 | 161.76 | 165.86 | 1,230,266 | +3.82(+2.36%) |
Feb 23, 2021 | 161.25 | 163.37 | 160.16 | 162.04 | 1,078,471 | +2.21(+1.38%) |
Feb 22, 2021 | 160.20 | 161.88 | 158.82 | 159.83 | 941,024 | +0.24(+0.15%) |
Feb 19, 2021 | 159.50 | 160.33 | 158.76 | 159.59 | 953,794 | +0.22(+0.13%) |
Feb 18, 2021 | 160.16 | 160.60 | 158.73 | 159.38 | 559,394 | -1.10(-0.69%) |
Feb 17, 2021 | 159.88 | 160.70 | 157.66 | 160.48 | 897,974 | +0.40(+0.25%) |
Feb 16, 2021 | 161.16 | 161.33 | 159.56 | 160.08 | 900,068 | -0.85(-0.53%) |
Feb 12, 2021 | 159.37 | 161.09 | 158.62 | 160.94 | 853,964 | +0.52(+0.32%) |
Feb 11, 2021 | 157.97 | 161.03 | 156.08 | 160.41 | 1,283,431 | +2.76(+1.75%) |
Feb 10, 2021 | 156.09 | 157.81 | 155.29 | 157.65 | 643,054 | +1.81(+1.16%) |
Feb 09, 2021 | 155.93 | 156.45 | 154.72 | 155.84 | 618,421 | +0.45(+0.29%) |
Feb 08, 2021 | 154.20 | 155.70 | 152.85 | 155.40 | 893,409 | +1.00(+0.64%) |
Feb 05, 2021 | 154.41 | 155.00 | 151.51 | 154.40 | 1,251,276 | +0.33(+0.22%) |
Feb 04, 2021 | 148.75 | 156.05 | 147.21 | 154.07 | 2,609,954 | +3.64(+2.42%) |
Feb 03, 2021 | 147.97 | 151.33 | 147.22 | 150.43 | 1,604,910 | +1.21(+0.81%) |
Feb 02, 2021 | 148.71 | 150.22 | 147.69 | 149.22 | 996,659 | +1.08(+0.73%) |
Feb 01, 2021 | 147.60 | 148.36 | 144.43 | 148.13 | 1,413,762 | +1.40(+0.95%) |
Jan 29, 2021 | 147.49 | 149.53 | 145.87 | 146.73 | 1,088,982 | -2.11(-1.42%) |
Jan 28, 2021 | 147.13 | 151.64 | 145.87 | 148.84 | 619,651 | +1.93(+1.31%) |
Jan 27, 2021 | 149.55 | 150.61 | 145.96 | 146.91 | 943,379 | -3.80(-2.52%) |
Jan 26, 2021 | 149.72 | 151.84 | 149.18 | 150.72 | 865,924 | +1.34(+0.90%) |
Jan 25, 2021 | 147.24 | 150.08 | 146.14 | 149.37 | 943,454 | +1.69(+1.14%) |
Jan 22, 2021 | 147.67 | 148.50 | 146.21 | 147.69 | 1,016,369 | -0.65(-0.44%) |
Jan 21, 2021 | 147.38 | 149.09 | 145.97 | 148.34 | 581,415 | -0.41(-0.28%) |
Jan 20, 2021 | 144.91 | 149.90 | 144.29 | 148.75 | 1,033,698 | +3.15(+2.16%) |
Jan 19, 2021 | 147.76 | 148.21 | 144.65 | 145.60 | 838,900 | -1.43(-0.97%) |
Jan 15, 2021 | 143.56 | 147.31 | 143.16 | 147.03 | 944,870 | +3.15(+2.19%) |
Jan 14, 2021 | 143.80 | 145.49 | 142.19 | 143.88 | 969,895 | +1.17(+0.82%) |
Jan 13, 2021 | 141.39 | 143.66 | 141.11 | 142.72 | 967,087 | +1.62(+1.15%) |
Jan 12, 2021 | 140.38 | 141.59 | 139.53 | 141.09 | 935,390 | +0.00(+0.00%) |
Jan 11, 2021 | 141.65 | 142.31 | 140.20 | 141.09 | 666,654 | -0.95(-0.67%) |
Jan 08, 2021 | 140.66 | 142.27 | 140.20 | 142.04 | 874,710 | +1.24(+0.88%) |
Jan 07, 2021 | 141.94 | 142.42 | 139.77 | 140.81 | 931,151 | -1.95(-1.36%) |
Jan 06, 2021 | 140.00 | 143.29 | 139.31 | 142.75 | 1,322,224 | +3.73(+2.68%) |
Jan 05, 2021 | 139.59 | 140.40 | 138.82 | 139.02 | 1,379,235 | -0.40(-0.29%) |
Jan 04, 2021 | 143.51 | 144.97 | 138.96 | 139.43 | 1,672,163 | -4.40(-3.06%) |
Dec 31, 2020 | 143.83 | 143.83 | 143.83 | 643,731 | +2.13(+1.51%) | |
Dec 30, 2020 | 140.26 | 142.37 | 140.18 | 141.70 | 643,731 | +2.18(+1.56%) |
Dec 29, 2020 | 142.88 | 143.45 | 139.46 | 139.52 | 619,749 | -2.77(-1.95%) |
Dec 28, 2020 | 140.22 | 142.29 | 139.74 | 142.29 | 1,097,460 | +2.30(+1.64%) |
Dec 24, 2020 | 139.68 | 140.32 | 138.54 | 139.99 | 277,196 | +0.91(+0.65%) |
Dec 23, 2020 | 141.62 | 142.78 | 138.90 | 139.08 | 635,668 | -1.63(-1.16%) |
Dec 22, 2020 | 140.49 | 140.77 | 138.63 | 140.72 | 928,055 | +0.53(+0.38%) |
Dec 21, 2020 | 137.56 | 140.45 | 137.56 | 140.18 | 1,073,663 | -0.43(-0.30%) |
Dec 18, 2020 | 144.38 | 145.03 | 139.34 | 140.61 | 2,741,314 | -4.25(-2.93%) |
Dec 17, 2020 | 144.22 | 144.95 | 142.45 | 144.86 | 1,133,532 | +1.53(+1.07%) |
Dec 16, 2020 | 143.77 | 144.88 | 141.74 | 143.33 | 1,250,702 | -0.41(-0.28%) |
Dec 15, 2020 | 142.13 | 143.75 | 140.42 | 143.74 | 946,204 | +2.04(+1.44%) |
Dec 14, 2020 | 144.87 | 146.29 | 141.63 | 141.70 | 1,095,180 | -2.39(-1.66%) |
Dec 11, 2020 | 142.97 | 144.51 | 142.70 | 144.09 | 1,185,859 | -0.14(-0.10%) |
Dec 10, 2020 | 147.21 | 148.92 | 144.05 | 144.23 | 1,206,832 | -3.49(-2.36%) |
Dec 09, 2020 | 150.12 | 151.35 | 146.22 | 147.72 | 1,594,550 | -2.57(-1.71%) |
Dec 08, 2020 | 152.32 | 152.88 | 150.24 | 150.29 | 1,316,182 | -2.96(-1.93%) |
Dec 07, 2020 | 153.04 | 154.56 | 152.86 | 153.25 | 619,388 | -1.03(-0.67%) |
Dec 04, 2020 | 152.77 | 154.59 | 151.53 | 154.28 | 1,140,787 | +2.41(+1.58%) |
Dec 03, 2020 | 149.99 | 152.63 | 149.72 | 151.87 | 1,357,222 | +1.64(+1.09%) |
Dec 02, 2020 | 149.54 | 153.52 | 148.94 | 150.23 | 1,090,696 | +1.62(+1.09%) |
Dec 01, 2020 | 150.23 | 150.61 | 148.25 | 148.60 | 1,022,254 | +0.76(+0.52%) |
Nov 30, 2020 | 147.93 | 149.60 | 145.78 | 147.84 | 2,580,492 | -1.13(-0.76%) |
Nov 27, 2020 | 151.68 | 151.68 | 148.38 | 148.98 | 365,538 | -2.82(-1.86%) |
Nov 25, 2020 | 152.98 | 153.21 | 150.61 | 151.80 | 744,373 | -2.00(-1.30%) |
Nov 24, 2020 | 154.27 | 155.63 | 152.96 | 153.81 | 1,022,842 | +2.00(+1.32%) |
Nov 23, 2020 | 152.95 | 154.45 | 151.37 | 151.80 | 1,273,858 | -0.75(-0.49%) |
Nov 20, 2020 | 151.77 | 153.21 | 150.66 | 152.55 | 1,109,574 | +1.42(+0.94%) |
Nov 19, 2020 | 149.66 | 151.37 | 146.28 | 151.13 | 1,083,085 | +0.62(+0.41%) |
Nov 18, 2020 | 155.27 | 155.90 | 150.48 | 150.51 | 938,141 | -4.01(-2.60%) |
Nov 17, 2020 | 152.16 | 155.70 | 150.88 | 154.52 | 748,935 | +0.68(+0.44%) |
Nov 16, 2020 | 156.44 | 156.89 | 151.38 | 153.84 | 1,083,957 | +3.56(+2.37%) |
Nov 13, 2020 | 148.55 | 150.44 | 148.46 | 150.28 | 1,008,048 | +2.52(+1.71%) |
Nov 12, 2020 | 149.26 | 149.62 | 145.91 | 147.76 | 1,105,273 | -2.06(-1.37%) |
Nov 11, 2020 | 151.93 | 151.93 | 148.39 | 149.82 | 1,720,525 | -2.63(-1.73%) |
Nov 10, 2020 | 146.69 | 154.85 | 146.03 | 152.46 | 3,020,471 | +6.30(+4.31%) |
Nov 09, 2020 | 144.57 | 163.73 | 141.09 | 146.16 | 3,434,310 | +14.86(+11.31%) |
Nov 06, 2020 | 131.42 | 133.48 | 130.41 | 131.30 | 1,077,234 | -0.26(-0.20%) |
Nov 05, 2020 | 132.04 | 133.74 | 130.70 | 131.56 | 1,071,832 | -0.08(-0.06%) |
Nov 04, 2020 | 133.63 | 133.96 | 130.39 | 131.64 | 1,327,574 | -2.50(-1.87%) |
Nov 03, 2020 | 130.48 | 136.04 | 130.23 | 134.14 | 1,499,431 | +5.16(+4.00%) |
Nov 02, 2020 | 124.33 | 128.99 | 122.38 | 128.98 | 1,330,590 | +5.51(+4.46%) |
Oct 30, 2020 | 120.06 | 124.32 | 120.06 | 123.47 | 1,499,226 | +2.66(+2.20%) |
Oct 29, 2020 | 117.77 | 122.31 | 117.20 | 120.81 | 1,846,673 | +3.04(+2.58%) |
Oct 28, 2020 | 122.03 | 122.27 | 116.59 | 117.77 | 2,321,133 | -6.36(-5.13%) |
Oct 27, 2020 | 126.92 | 127.77 | 124.14 | 124.14 | 1,092,427 | -3.11(-2.44%) |
Oct 26, 2020 | 128.68 | 128.94 | 126.04 | 127.24 | 1,028,555 | -2.14(-1.65%) |
Oct 23, 2020 | 131.09 | 131.56 | 129.27 | 129.38 | 888,155 | -0.61(-0.47%) |
Oct 22, 2020 | 129.85 | 130.67 | 128.62 | 130.00 | 587,754 | +0.45(+0.35%) |
Oct 21, 2020 | 128.76 | 129.91 | 128.03 | 129.54 | 1,068,225 | +0.37(+0.29%) |
Oct 20, 2020 | 130.30 | 130.75 | 128.81 | 129.17 | 1,177,623 | +0.12(+0.10%) |
Oct 19, 2020 | 132.88 | 133.62 | 128.90 | 129.04 | 1,305,082 | -3.13(-2.37%) |
Oct 16, 2020 | 135.68 | 136.38 | 132.18 | 132.18 | 1,600,752 | -3.75(-2.76%) |
Oct 15, 2020 | 135.08 | 137.85 | 135.08 | 135.92 | 769,272 | -0.41(-0.30%) |
Oct 14, 2020 | 137.36 | 138.29 | 136.31 | 136.33 | 942,334 | -1.14(-0.83%) |
Oct 13, 2020 | 138.00 | 140.36 | 135.67 | 137.47 | 1,174,689 | -3.73(-2.64%) |
Oct 12, 2020 | 141.10 | 141.69 | 139.62 | 141.19 | 977,307 | +0.67(+0.48%) |
Oct 09, 2020 | 142.89 | 143.61 | 139.59 | 140.52 | 995,766 | -1.56(-1.10%) |
Oct 08, 2020 | 140.18 | 142.72 | 139.64 | 142.08 | 806,916 | +2.88(+2.07%) |
Oct 07, 2020 | 141.21 | 142.11 | 138.22 | 139.20 | 1,154,877 | -1.55(-1.10%) |
Oct 06, 2020 | 143.32 | 144.06 | 140.03 | 140.75 | 1,240,307 | -1.62(-1.14%) |
Oct 05, 2020 | 141.14 | 142.74 | 139.07 | 142.38 | 1,279,486 | +2.21(+1.58%) |
Oct 02, 2020 | 136.06 | 141.12 | 134.53 | 140.16 | 1,675,798 | +2.08(+1.50%) |
Oct 01, 2020 | 132.87 | 138.12 | 132.77 | 138.09 | 1,284,727 | +5.56(+4.19%) |
Sep 30, 2020 | 131.92 | 133.54 | 130.73 | 132.53 | 1,356,999 | +1.61(+1.23%) |
Sep 29, 2020 | 132.53 | 133.81 | 129.96 | 130.92 | 959,804 | -2.08(-1.56%) |
Sep 28, 2020 | 132.06 | 134.20 | 131.35 | 132.99 | 1,282,329 | +2.99(+2.30%) |
Sep 25, 2020 | 128.61 | 130.05 | 127.60 | 130.00 | 1,395,334 | +0.95(+0.73%) |
Sep 24, 2020 | 128.59 | 130.51 | 127.34 | 129.05 | 1,465,923 | -0.09(-0.07%) |
Sep 23, 2020 | 130.86 | 132.74 | 128.66 | 129.14 | 1,474,340 | -1.88(-1.43%) |
Sep 22, 2020 | 128.24 | 132.13 | 128.24 | 131.02 | 1,202,423 | +2.87(+2.24%) |
Sep 21, 2020 | 131.50 | 131.62 | 127.87 | 128.15 | 1,798,209 | -4.50(-3.40%) |
Sep 18, 2020 | 133.75 | 134.79 | 132.57 | 132.65 | 2,215,362 | -2.14(-1.59%) |
Sep 17, 2020 | 133.45 | 135.98 | 132.17 | 134.79 | 968,257 | +0.36(+0.27%) |
Sep 16, 2020 | 134.07 | 136.03 | 133.64 | 134.44 | 1,101,102 | +0.46(+0.34%) |
Sep 15, 2020 | 135.71 | 136.90 | 133.89 | 133.98 | 1,021,059 | -1.75(-1.29%) |
Sep 14, 2020 | 132.49 | 137.06 | 131.84 | 135.72 | 1,578,393 | +4.12(+3.13%) |
Sep 11, 2020 | 133.79 | 133.85 | 130.40 | 131.61 | 1,541,097 | -2.33(-1.74%) |
Sep 10, 2020 | 136.74 | 137.10 | 132.91 | 133.93 | 2,113,463 | -3.35(-2.44%) |
Sep 09, 2020 | 139.08 | 139.88 | 136.93 | 137.29 | 1,383,141 | -1.86(-1.34%) |
Sep 08, 2020 | 141.24 | 141.32 | 138.69 | 139.15 | 1,293,086 | -3.20(-2.25%) |
Sep 04, 2020 | 140.81 | 143.41 | 139.76 | 142.35 | 974,331 | +1.56(+1.11%) |
Sep 03, 2020 | 143.02 | 144.12 | 139.27 | 140.78 | 1,051,603 | -0.86(-0.61%) |
Sep 02, 2020 | 138.90 | 141.67 | 138.04 | 141.64 | 1,099,604 | +2.72(+1.96%) |
Sep 01, 2020 | 137.91 | 139.08 | 136.84 | 138.92 | 1,283,882 | +0.12(+0.09%) |
Aug 31, 2020 | 139.34 | 139.59 | 137.65 | 138.80 | 1,114,919 | -1.37(-0.98%) |
Aug 28, 2020 | 139.48 | 140.62 | 137.72 | 140.17 | 956,111 | +1.03(+0.74%) |
Aug 27, 2020 | 135.84 | 139.43 | 135.84 | 139.14 | 696,311 | +4.04(+2.99%) |
Aug 26, 2020 | 135.72 | 136.02 | 133.69 | 135.10 | 1,103,575 | -1.47(-1.07%) |
Aug 25, 2020 | 136.83 | 137.70 | 135.50 | 136.57 | 739,615 | -0.23(-0.17%) |
Aug 24, 2020 | 133.60 | 136.80 | 132.21 | 136.80 | 956,048 | +2.96(+2.21%) |
Aug 21, 2020 | 135.17 | 136.08 | 132.63 | 133.84 | 701,823 | -1.13(-0.84%) |
Aug 20, 2020 | 133.24 | 136.02 | 133.00 | 134.97 | 829,928 | +1.36(+1.02%) |
Aug 19, 2020 | 135.53 | 135.53 | 132.74 | 133.61 | 1,232,289 | -2.21(-1.63%) |
Aug 18, 2020 | 136.44 | 136.49 | 134.73 | 135.82 | 842,345 | -0.62(-0.45%) |
Aug 17, 2020 | 134.50 | 136.46 | 133.93 | 136.44 | 673,477 | +2.04(+1.52%) |
Aug 14, 2020 | 131.99 | 135.81 | 131.55 | 134.40 | 743,275 | +2.06(+1.56%) |
Aug 13, 2020 | 133.29 | 136.03 | 132.25 | 132.34 | 940,407 | -1.94(-1.44%) |
Aug 12, 2020 | 133.43 | 134.37 | 132.49 | 134.28 | 614,063 | +1.03(+0.77%) |
Aug 11, 2020 | 136.39 | 137.87 | 132.63 | 133.25 | 733,048 | -1.81(-1.34%) |
Aug 10, 2020 | 135.37 | 137.52 | 134.90 | 135.06 | 570,865 | -0.05(-0.04%) |
Aug 07, 2020 | 131.72 | 135.13 | 131.51 | 135.11 | 1,007,469 | +2.54(+1.91%) |
Aug 06, 2020 | 131.50 | 133.35 | 131.50 | 132.57 | 665,441 | +0.03(+0.03%) |
Aug 05, 2020 | 133.48 | 134.58 | 131.64 | 132.54 | 828,226 | -0.68(-0.51%) |
Aug 04, 2020 | 131.45 | 133.69 | 130.69 | 133.21 | 1,237,851 | +1.55(+1.18%) |
Aug 03, 2020 | 132.87 | 133.03 | 131.15 | 131.66 | 1,083,028 | -2.80(-2.08%) |
Jul 31, 2020 | 132.71 | 134.57 | 129.06 | 134.46 | 1,608,170 | +1.69(+1.27%) |
Jul 30, 2020 | 131.50 | 132.78 | 127.93 | 132.78 | 1,494,035 | -0.33(-0.25%) |
Jul 29, 2020 | 132.96 | 133.26 | 128.80 | 133.11 | 1,432,611 | +1.18(+0.89%) |
Jul 28, 2020 | 128.03 | 132.46 | 126.94 | 131.93 | 993,942 | +3.97(+3.10%) |
Jul 27, 2020 | 128.21 | 128.44 | 125.85 | 127.96 | 969,594 | -0.99(-0.77%) |
Jul 24, 2020 | 130.55 | 131.13 | 128.76 | 128.96 | 826,291 | -1.14(-0.88%) |
Jul 23, 2020 | 132.20 | 133.37 | 128.84 | 130.10 | 940,814 | -1.98(-1.50%) |
Jul 22, 2020 | 128.77 | 132.34 | 127.84 | 132.08 | 2,670,759 | +2.57(+1.99%) |
Jul 21, 2020 | 132.18 | 132.78 | 129.37 | 129.51 | 1,060,685 | -1.83(-1.39%) |
Jul 20, 2020 | 132.84 | 134.44 | 130.02 | 131.34 | 1,034,383 | -3.80(-2.81%) |
Jul 17, 2020 | 135.93 | 136.14 | 134.18 | 135.14 | 1,016,921 | -0.42(-0.31%) |
Jul 16, 2020 | 134.15 | 136.46 | 134.15 | 135.56 | 874,609 | -0.15(-0.11%) |
Jul 15, 2020 | 137.05 | 137.17 | 133.94 | 135.71 | 990,437 | +0.12(+0.09%) |
Jul 14, 2020 | 133.35 | 136.45 | 132.92 | 135.59 | 595,808 | +1.99(+1.49%) |
Jul 13, 2020 | 134.30 | 135.51 | 132.29 | 133.60 | 711,215 | -0.53(-0.39%) |
Jul 10, 2020 | 133.14 | 135.15 | 132.66 | 134.13 | 574,623 | +0.97(+0.73%) |
Jul 09, 2020 | 133.87 | 134.75 | 131.62 | 133.16 | 1,489,107 | -1.46(-1.08%) |
Jul 08, 2020 | 135.87 | 136.78 | 134.29 | 134.62 | 958,569 | -1.25(-0.92%) |
Jul 07, 2020 | 137.83 | 138.96 | 135.73 | 135.87 | 1,207,414 | -4.19(-2.99%) |
Jul 06, 2020 | 143.33 | 143.75 | 139.02 | 140.06 | 1,412,538 | -0.38(-0.27%) |
Jul 02, 2020 | 141.88 | 142.74 | 138.12 | 140.43 | 1,078,756 | +0.76(+0.55%) |
Jul 01, 2020 | 136.14 | 140.29 | 135.76 | 139.67 | 785,768 | +3.87(+2.85%) |
Jun 30, 2020 | 134.11 | 136.44 | 133.44 | 135.80 | 1,600,020 | +1.44(+1.07%) |
Jun 29, 2020 | 132.92 | 134.36 | 130.82 | 134.36 | 774,557 | +2.82(+2.14%) |
Jun 26, 2020 | 132.68 | 134.20 | 130.45 | 131.54 | 1,361,579 | -1.73(-1.30%) |
Jun 25, 2020 | 130.92 | 133.37 | 130.29 | 133.27 | 1,000,109 | +1.56(+1.19%) |
Jun 24, 2020 | 133.34 | 133.94 | 129.62 | 131.70 | 1,149,503 | -3.25(-2.41%) |
Jun 23, 2020 | 136.91 | 137.63 | 134.16 | 134.95 | 1,297,228 | -0.80(-0.59%) |
Jun 22, 2020 | 135.09 | 136.98 | 132.36 | 135.75 | 1,666,085 | +0.99(+0.74%) |
Jun 19, 2020 | 142.24 | 142.60 | 134.76 | 134.76 | 3,717,500 | -4.54(-3.26%) |
Jun 18, 2020 | 139.72 | 140.55 | 137.87 | 139.30 | 1,584,060 | -2.11(-1.49%) |
Jun 17, 2020 | 146.27 | 146.88 | 140.13 | 141.41 | 1,397,638 | -3.99(-2.74%) |
Jun 16, 2020 | 145.23 | 148.22 | 143.80 | 145.40 | 1,285,060 | +5.75(+4.12%) |
Jun 15, 2020 | 137.19 | 141.41 | 137.19 | 139.64 | 1,841,920 | -2.64(-1.86%) |
Jun 12, 2020 | 144.62 | 144.62 | 138.75 | 142.28 | 1,798,445 | +1.63(+1.16%) |
Jun 11, 2020 | 142.28 | 145.13 | 140.52 | 140.65 | 1,366,504 | -8.24(-5.53%) |
Jun 10, 2020 | 150.31 | 152.07 | 147.59 | 148.89 | 924,003 | -2.49(-1.65%) |
Jun 09, 2020 | 152.06 | 152.52 | 149.80 | 151.38 | 1,055,594 | -3.34(-2.16%) |
Jun 08, 2020 | 152.48 | 154.77 | 149.97 | 154.73 | 1,586,794 | +4.68(+3.12%) |
Jun 05, 2020 | 143.37 | 151.20 | 143.36 | 150.05 | 2,428,079 | +12.01(+8.70%) |
Jun 04, 2020 | 140.01 | 140.63 | 137.08 | 138.04 | 1,647,573 | -2.72(-1.93%) |
Jun 03, 2020 | 139.52 | 141.63 | 139.03 | 140.76 | 1,489,684 | +2.81(+2.03%) |
Jun 02, 2020 | 140.55 | 140.71 | 136.42 | 137.96 | 1,707,658 | -1.43(-1.03%) |
Jun 01, 2020 | 135.54 | 140.59 | 134.89 | 139.39 | 1,205,468 | +3.83(+2.83%) |
May 29, 2020 | 136.60 | 138.04 | 134.00 | 135.56 | 4,509,060 | -2.62(-1.90%) |
May 28, 2020 | 139.84 | 139.84 | 136.12 | 138.18 | 1,411,469 | +0.11(+0.08%) |
May 27, 2020 | 143.37 | 143.37 | 136.77 | 138.07 | 1,168,505 | -1.31(-0.94%) |
May 26, 2020 | 138.01 | 141.25 | 136.80 | 139.38 | 1,132,015 | +5.86(+4.39%) |
May 22, 2020 | 134.00 | 134.43 | 132.92 | 133.53 | 1,168,926 | -0.44(-0.33%) |
May 21, 2020 | 134.82 | 137.29 | 133.58 | 133.97 | 944,055 | -1.43(-1.06%) |
May 20, 2020 | 135.97 | 135.97 | 132.15 | 135.40 | 1,666,449 | +1.03(+0.76%) |
May 19, 2020 | 136.63 | 138.24 | 134.16 | 134.38 | 1,351,656 | -3.33(-2.42%) |
May 18, 2020 | 136.23 | 139.46 | 133.82 | 137.71 | 1,197,282 | +7.06(+5.41%) |
May 15, 2020 | 130.53 | 134.34 | 126.75 | 130.64 | 2,279,619 | -1.31(-0.99%) |
May 14, 2020 | 129.05 | 131.95 | 126.12 | 131.95 | 1,917,868 | +0.70(+0.53%) |
May 13, 2020 | 130.82 | 132.34 | 129.71 | 131.26 | 2,060,418 | -0.38(-0.29%) |
May 12, 2020 | 137.12 | 137.60 | 131.21 | 131.64 | 2,140,482 | -4.99(-3.65%) |
May 11, 2020 | 141.29 | 141.57 | 136.52 | 136.63 | 1,178,637 | -5.84(-4.10%) |
May 08, 2020 | 141.99 | 142.75 | 139.78 | 142.47 | 1,578,631 | +3.06(+2.19%) |
May 07, 2020 | 138.70 | 141.91 | 134.79 | 139.41 | 1,332,804 | +3.16(+2.32%) |
May 06, 2020 | 138.56 | 140.43 | 136.21 | 136.25 | 1,228,274 | -2.21(-1.59%) |
May 05, 2020 | 139.29 | 140.63 | 137.84 | 138.45 | 891,164 | +1.03(+0.75%) |
May 04, 2020 | 135.91 | 137.93 | 134.97 | 137.43 | 1,392,903 | -0.24(-0.18%) |