Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.37 | 128.80 | 128.27 | 128.36 | 158,967 | -0.13(-0.10%) |
May 27, 2021 | 128.38 | 128.50 | 128.03 | 128.49 | 30,683 | -0.50(-0.38%) |
May 26, 2021 | 129.21 | 129.36 | 128.73 | 128.98 | 60,756 | -0.15(-0.12%) |
May 25, 2021 | 128.46 | 129.17 | 128.46 | 129.13 | 52,824 | +0.97(+0.76%) |
May 24, 2021 | 128.08 | 128.44 | 128.00 | 128.16 | 632,052 | +0.34(+0.27%) |
May 21, 2021 | 127.79 | 127.82 | 127.39 | 127.82 | 154,790 | +0.31(+0.25%) |
May 20, 2021 | 127.07 | 127.61 | 127.00 | 127.51 | 42,491 | +0.86(+0.68%) |
May 19, 2021 | 126.97 | 127.55 | 126.17 | 126.64 | 80,936 | -0.41(-0.32%) |
May 18, 2021 | 126.11 | 127.05 | 126.11 | 127.05 | 25,866 | +0.37(+0.29%) |
May 17, 2021 | 127.33 | 127.47 | 126.68 | 126.68 | 48,462 | -0.86(-0.68%) |
May 14, 2021 | 127.24 | 127.54 | 127.00 | 127.54 | 21,584 | +0.73(+0.57%) |
May 13, 2021 | 126.74 | 127.16 | 126.66 | 126.81 | 34,324 | +0.27(+0.21%) |
May 12, 2021 | 127.15 | 127.32 | 126.46 | 126.54 | 84,466 | -1.16(-0.91%) |
May 11, 2021 | 127.85 | 127.98 | 127.61 | 127.70 | 54,296 | -0.64(-0.50%) |
May 10, 2021 | 128.99 | 129.20 | 128.23 | 128.34 | 100,638 | -0.74(-0.57%) |
May 07, 2021 | 129.69 | 130.03 | 128.90 | 129.08 | 50,919 | -0.46(-0.35%) |
May 06, 2021 | 129.06 | 129.69 | 129.00 | 129.54 | 59,990 | +0.30(+0.23%) |
May 05, 2021 | 128.85 | 129.42 | 128.84 | 129.24 | 60,455 | +0.17(+0.13%) |
May 04, 2021 | 129.29 | 129.78 | 128.99 | 129.07 | 158,146 | +0.44(+0.34%) |
May 03, 2021 | 128.69 | 129.44 | 128.49 | 128.63 | 972,290 | +0.34(+0.27%) |
Apr 30, 2021 | 128.45 | 128.59 | 128.08 | 128.29 | 561,033 | -0.05(-0.04%) |
Apr 29, 2021 | 127.59 | 128.34 | 127.41 | 128.34 | 134,294 | -0.31(-0.24%) |
Apr 28, 2021 | 128.42 | 128.66 | 127.96 | 128.65 | 29,786 | +0.14(+0.11%) |
Apr 27, 2021 | 129.20 | 129.33 | 128.38 | 128.51 | 113,598 | -1.01(-0.78%) |
Apr 26, 2021 | 129.50 | 129.81 | 129.44 | 129.52 | 58,719 | +0.06(+0.05%) |
Apr 23, 2021 | 129.71 | 129.71 | 129.03 | 129.46 | 43,045 | -0.15(-0.12%) |
Apr 22, 2021 | 129.50 | 129.70 | 128.85 | 129.61 | 43,621 | +0.38(+0.29%) |
Apr 21, 2021 | 129.13 | 129.33 | 128.85 | 129.23 | 19,275 | +0.13(+0.10%) |
Apr 20, 2021 | 128.21 | 129.22 | 128.21 | 129.09 | 77,968 | +0.57(+0.44%) |
Apr 19, 2021 | 128.38 | 128.84 | 128.29 | 128.53 | 37,716 | -0.27(-0.21%) |
Apr 16, 2021 | 128.46 | 129.12 | 128.44 | 128.80 | 102,774 | -0.53(-0.41%) |
Apr 15, 2021 | 128.77 | 129.92 | 128.77 | 129.33 | 62,031 | +1.57(+1.23%) |
Apr 14, 2021 | 127.78 | 127.87 | 127.50 | 127.76 | 72,829 | -0.32(-0.25%) |
Apr 13, 2021 | 127.40 | 128.27 | 127.40 | 128.08 | 77,880 | +0.71(+0.56%) |
Apr 12, 2021 | 127.45 | 127.47 | 127.19 | 127.37 | 31,915 | -0.26(-0.20%) |
Apr 09, 2021 | 127.46 | 127.97 | 127.30 | 127.63 | 46,826 | -0.07(-0.06%) |
Apr 08, 2021 | 127.30 | 127.71 | 127.30 | 127.70 | 36,193 | +0.71(+0.56%) |
Apr 07, 2021 | 127.28 | 127.62 | 126.86 | 126.99 | 128,625 | -0.42(-0.33%) |
Apr 06, 2021 | 126.99 | 127.57 | 126.96 | 127.41 | 61,268 | +0.69(+0.55%) |
Apr 05, 2021 | 126.64 | 126.73 | 126.16 | 126.72 | 84,426 | -0.61(-0.48%) |
Apr 01, 2021 | 126.64 | 127.34 | 126.51 | 127.33 | 66,291 | +1.46(+1.16%) |
Mar 31, 2021 | 126.23 | 126.41 | 125.60 | 125.87 | 91,740 | -0.35(-0.28%) |
Mar 30, 2021 | 125.68 | 126.37 | 125.51 | 126.22 | 49,698 | +0.36(+0.29%) |
Mar 29, 2021 | 126.86 | 126.86 | 125.62 | 125.86 | 32,045 | -0.83(-0.65%) |
Mar 26, 2021 | 126.53 | 127.15 | 126.46 | 126.69 | 42,982 | -0.57(-0.45%) |
Mar 25, 2021 | 128.10 | 128.20 | 127.09 | 127.26 | 104,334 | -0.68(-0.53%) |
Mar 24, 2021 | 127.04 | 127.96 | 126.94 | 127.94 | 141,244 | +0.56(+0.44%) |
Mar 23, 2021 | 126.63 | 127.39 | 126.46 | 127.39 | 77,912 | +1.16(+0.92%) |
Mar 22, 2021 | 125.88 | 126.34 | 125.60 | 126.23 | 63,248 | +1.07(+0.85%) |
Mar 19, 2021 | 124.57 | 125.17 | 124.51 | 125.16 | 40,866 | +0.42(+0.34%) |
Mar 18, 2021 | 124.17 | 125.03 | 124.02 | 124.74 | 61,589 | -1.01(-0.80%) |
Mar 17, 2021 | 125.59 | 125.96 | 124.99 | 125.74 | 126,969 | -0.75(-0.59%) |
Mar 16, 2021 | 126.86 | 126.96 | 126.03 | 126.49 | 179,966 | -0.20(-0.16%) |
Mar 15, 2021 | 126.45 | 126.92 | 126.39 | 126.69 | 45,613 | +0.60(+0.48%) |
Mar 12, 2021 | 126.38 | 126.40 | 125.87 | 126.08 | 101,331 | -2.25(-1.76%) |
Mar 11, 2021 | 128.40 | 128.63 | 128.07 | 128.34 | 97,910 | -0.61(-0.47%) |
Mar 10, 2021 | 128.82 | 129.04 | 128.47 | 128.95 | 65,946 | +0.13(+0.10%) |
Mar 09, 2021 | 128.66 | 128.96 | 128.35 | 128.82 | 85,381 | +1.32(+1.04%) |
Mar 08, 2021 | 128.13 | 128.13 | 127.50 | 127.50 | 158,355 | -0.77(-0.60%) |
Mar 05, 2021 | 127.71 | 128.47 | 127.58 | 128.28 | 147,209 | -0.09(-0.07%) |
Mar 04, 2021 | 129.10 | 129.42 | 127.85 | 128.37 | 314,386 | -0.89(-0.69%) |
Mar 03, 2021 | 129.10 | 129.47 | 128.53 | 129.25 | 121,085 | -1.07(-0.82%) |
Mar 02, 2021 | 129.74 | 130.41 | 129.65 | 130.32 | 103,541 | +0.11(+0.08%) |
Mar 01, 2021 | 129.83 | 130.37 | 129.48 | 130.22 | 172,704 | -0.97(-0.74%) |
Feb 26, 2021 | 129.52 | 131.29 | 128.81 | 131.18 | 557,204 | +3.43(+2.68%) |
Feb 25, 2021 | 129.59 | 129.76 | 126.91 | 127.75 | 630,513 | -2.87(-2.20%) |
Feb 24, 2021 | 129.69 | 130.83 | 129.57 | 130.63 | 108,448 | -0.69(-0.53%) |
Feb 23, 2021 | 131.05 | 131.72 | 130.90 | 131.32 | 106,318 | -0.25(-0.19%) |
Feb 22, 2021 | 132.03 | 132.50 | 131.22 | 131.57 | 147,212 | -0.93(-0.70%) |
Feb 19, 2021 | 132.95 | 133.24 | 132.19 | 132.50 | 114,918 | -1.35(-1.01%) |
Feb 18, 2021 | 133.79 | 134.01 | 133.11 | 133.85 | 104,668 | -0.13(-0.09%) |
Feb 17, 2021 | 133.91 | 134.47 | 133.47 | 133.97 | 158,265 | +0.64(+0.48%) |
Feb 16, 2021 | 133.56 | 134.06 | 133.25 | 133.34 | 338,848 | -1.81(-1.34%) |
Feb 12, 2021 | 135.51 | 135.79 | 135.07 | 135.15 | 369,834 | -1.27(-0.93%) |
Feb 11, 2021 | 136.89 | 136.97 | 136.28 | 136.42 | 245,707 | -0.44(-0.32%) |
Feb 10, 2021 | 136.11 | 136.92 | 136.11 | 136.86 | 193,127 | +0.69(+0.51%) |
Feb 09, 2021 | 136.56 | 136.82 | 136.14 | 136.17 | 1,927,726 | +0.02(+0.01%) |
Feb 08, 2021 | 136.01 | 136.59 | 135.81 | 136.15 | 204,412 | +0.30(+0.22%) |
Feb 05, 2021 | 136.56 | 136.87 | 135.81 | 135.86 | 243,547 | -0.92(-0.68%) |
Feb 04, 2021 | 136.66 | 136.92 | 136.43 | 136.78 | 212,360 | -0.26(-0.19%) |
Feb 03, 2021 | 137.50 | 137.64 | 136.97 | 137.04 | 214,608 | -0.87(-0.63%) |
Feb 02, 2021 | 137.76 | 138.02 | 137.60 | 137.91 | 199,898 | -0.65(-0.47%) |
Feb 01, 2021 | 138.31 | 138.82 | 138.23 | 138.56 | 286,807 | +0.09(+0.07%) |
Jan 29, 2021 | 138.08 | 138.79 | 138.00 | 138.46 | 572,607 | -0.73(-0.52%) |
Jan 28, 2021 | 139.52 | 139.52 | 138.67 | 139.19 | 196,468 | -0.62(-0.44%) |
Jan 27, 2021 | 139.94 | 140.24 | 139.65 | 139.81 | 147,233 | +0.35(+0.25%) |
Jan 26, 2021 | 139.29 | 139.62 | 139.18 | 139.45 | 153,444 | -0.01(-0.01%) |
Jan 25, 2021 | 139.00 | 139.62 | 138.91 | 139.47 | 206,316 | +1.05(+0.76%) |
Jan 22, 2021 | 138.31 | 138.47 | 138.08 | 138.42 | 335,062 | +0.28(+0.20%) |
Jan 21, 2021 | 138.09 | 138.39 | 137.83 | 138.14 | 208,718 | -0.64(-0.46%) |
Jan 20, 2021 | 138.42 | 138.91 | 138.32 | 138.78 | 228,399 | +0.03(+0.02%) |
Jan 19, 2021 | 138.18 | 138.75 | 138.06 | 138.75 | 293,048 | +0.31(+0.23%) |
Jan 15, 2021 | 138.55 | 138.72 | 138.05 | 138.44 | 197,600 | +0.51(+0.37%) |
Jan 14, 2021 | 138.82 | 138.88 | 137.66 | 137.92 | 304,449 | -0.93(-0.67%) |
Jan 13, 2021 | 138.30 | 139.25 | 138.26 | 138.86 | 313,575 | +0.96(+0.70%) |
Jan 12, 2021 | 137.57 | 137.97 | 137.04 | 137.90 | 502,529 | +0.04(+0.03%) |
Jan 11, 2021 | 137.92 | 137.99 | 137.62 | 137.86 | 337,727 | -0.29(-0.21%) |
Jan 08, 2021 | 138.26 | 138.59 | 137.73 | 138.15 | 456,791 | -0.46(-0.33%) |
Jan 07, 2021 | 138.51 | 138.88 | 138.24 | 138.60 | 378,075 | -0.94(-0.67%) |
Jan 06, 2021 | 140.04 | 140.08 | 139.04 | 139.55 | 408,458 | -2.21(-1.56%) |
Jan 05, 2021 | 142.15 | 142.17 | 141.33 | 141.75 | 520,779 | -0.87(-0.61%) |
Jan 04, 2021 | 141.90 | 143.06 | 141.78 | 142.62 | 293,994 | -0.08(-0.06%) |
Dec 31, 2020 | 142.70 | 142.70 | 142.70 | 214,456 | +0.23(+0.16%) | |
Dec 30, 2020 | 141.97 | 142.50 | 141.97 | 142.47 | 214,456 | +0.17(+0.12%) |
Dec 29, 2020 | 141.77 | 142.37 | 141.77 | 142.30 | 238,742 | -0.10(-0.07%) |
Dec 28, 2020 | 141.81 | 142.49 | 141.62 | 142.40 | 184,244 | +0.16(+0.11%) |
Dec 24, 2020 | 142.16 | 142.48 | 141.99 | 142.24 | 89,037 | +0.29(+0.20%) |
Dec 23, 2020 | 141.90 | 141.95 | 141.16 | 141.95 | 286,431 | -0.74(-0.52%) |
Dec 22, 2020 | 142.57 | 142.73 | 142.27 | 142.69 | 167,321 | +0.56(+0.39%) |
Dec 21, 2020 | 142.28 | 142.40 | 141.78 | 142.14 | 420,974 | +0.40(+0.28%) |
Dec 18, 2020 | 142.32 | 142.53 | 141.66 | 141.73 | 341,756 | -0.40(-0.28%) |
Dec 17, 2020 | 143.01 | 143.24 | 141.74 | 142.14 | 190,189 | -0.31(-0.21%) |
Dec 16, 2020 | 141.97 | 142.70 | 141.54 | 142.44 | 229,335 | -0.33(-0.23%) |
Dec 15, 2020 | 142.72 | 143.08 | 142.42 | 142.77 | 365,917 | -0.29(-0.20%) |
Dec 14, 2020 | 142.53 | 143.34 | 142.26 | 143.06 | 200,714 | -0.36(-0.25%) |
Dec 11, 2020 | 143.32 | 143.78 | 143.10 | 143.42 | 129,764 | +0.45(+0.31%) |
Dec 10, 2020 | 142.38 | 143.00 | 142.11 | 142.97 | 169,643 | +0.88(+0.62%) |
Dec 09, 2020 | 141.85 | 142.36 | 141.47 | 142.09 | 252,319 | -0.31(-0.22%) |
Dec 08, 2020 | 142.52 | 142.92 | 142.35 | 142.41 | 187,699 | +0.52(+0.37%) |
Dec 07, 2020 | 141.74 | 142.10 | 141.62 | 141.89 | 268,003 | +0.96(+0.68%) |
Dec 04, 2020 | 141.22 | 141.40 | 140.49 | 140.93 | 521,291 | -1.63(-1.14%) |
Dec 03, 2020 | 142.11 | 142.78 | 141.92 | 142.56 | 435,956 | +0.89(+0.63%) |
Dec 02, 2020 | 142.09 | 142.18 | 141.18 | 141.67 | 402,972 | -0.93(-0.65%) |
Dec 01, 2020 | 143.40 | 143.44 | 142.07 | 142.60 | 373,173 | -1.62(-1.12%) |
Nov 30, 2020 | 144.37 | 144.58 | 144.17 | 144.22 | 241,496 | -0.26(-0.18%) |
Nov 27, 2020 | 144.07 | 144.54 | 144.03 | 144.48 | 75,371 | +0.95(+0.66%) |
Nov 25, 2020 | 143.82 | 144.22 | 143.36 | 143.53 | 126,411 | -0.14(-0.10%) |
Nov 24, 2020 | 144.15 | 144.21 | 143.54 | 143.67 | 192,439 | -0.95(-0.66%) |
Nov 23, 2020 | 144.67 | 144.80 | 144.36 | 144.62 | 149,820 | -0.57(-0.40%) |
Nov 20, 2020 | 144.53 | 145.23 | 144.53 | 145.20 | 99,476 | +0.96(+0.67%) |
Nov 19, 2020 | 144.17 | 144.64 | 144.09 | 144.23 | 87,572 | +0.62(+0.43%) |
Nov 18, 2020 | 143.82 | 143.86 | 143.01 | 143.62 | 171,637 | +0.11(+0.07%) |
Nov 17, 2020 | 143.36 | 143.67 | 143.28 | 143.51 | 117,230 | +0.82(+0.58%) |
Nov 16, 2020 | 142.69 | 143.03 | 142.61 | 142.69 | 188,260 | -0.25(-0.17%) |
Nov 13, 2020 | 143.13 | 143.23 | 142.86 | 142.94 | 479,955 | -0.20(-0.14%) |
Nov 12, 2020 | 142.16 | 143.18 | 141.89 | 143.14 | 441,325 | +1.75(+1.24%) |
Nov 11, 2020 | 140.45 | 141.55 | 139.84 | 141.39 | 127,280 | +0.39(+0.28%) |
Nov 10, 2020 | 140.81 | 141.41 | 140.70 | 141.00 | 109,780 | -0.65(-0.46%) |
Nov 09, 2020 | 141.50 | 141.66 | 140.62 | 141.65 | 577,110 | -2.35(-1.63%) |
Nov 06, 2020 | 144.15 | 144.47 | 143.69 | 144.00 | 241,279 | -1.33(-0.92%) |
Nov 05, 2020 | 145.51 | 145.56 | 144.77 | 145.34 | 582,622 | +0.60(+0.42%) |
Nov 04, 2020 | 145.43 | 145.81 | 144.49 | 144.74 | 570,172 | +2.08(+1.46%) |
Nov 03, 2020 | 142.68 | 142.94 | 142.32 | 142.66 | 313,007 | -0.70(-0.49%) |
Nov 02, 2020 | 143.54 | 143.90 | 143.22 | 143.36 | 528,994 | +0.65(+0.45%) |
Oct 30, 2020 | 143.64 | 143.84 | 142.63 | 142.71 | 358,743 | -1.09(-0.76%) |
Oct 29, 2020 | 144.92 | 145.04 | 143.32 | 143.81 | 504,543 | -1.21(-0.83%) |
Oct 28, 2020 | 145.44 | 145.48 | 144.63 | 145.02 | 448,523 | +0.10(+0.07%) |
Oct 27, 2020 | 144.66 | 145.01 | 144.52 | 144.92 | 178,803 | +0.66(+0.46%) |
Oct 26, 2020 | 144.01 | 144.54 | 143.92 | 144.26 | 263,404 | +1.01(+0.71%) |
Oct 23, 2020 | 142.45 | 143.40 | 142.45 | 143.24 | 344,244 | +0.60(+0.42%) |
Oct 22, 2020 | 143.48 | 143.65 | 142.63 | 142.64 | 189,159 | -1.19(-0.83%) |
Oct 21, 2020 | 143.84 | 144.31 | 143.56 | 143.84 | 335,756 | -0.35(-0.24%) |
Oct 20, 2020 | 144.46 | 144.71 | 144.01 | 144.19 | 325,423 | -1.02(-0.71%) |
Oct 19, 2020 | 144.98 | 145.29 | 144.66 | 145.21 | 126,500 | -0.36(-0.25%) |
Oct 16, 2020 | 145.79 | 146.23 | 145.44 | 145.57 | 180,561 | -0.30(-0.21%) |
Oct 15, 2020 | 146.69 | 146.79 | 145.72 | 145.87 | 803,568 | -0.15(-0.10%) |
Oct 14, 2020 | 146.16 | 146.37 | 145.88 | 146.03 | 1,984,519 | +0.21(+0.15%) |
Oct 13, 2020 | 145.50 | 145.86 | 145.34 | 145.81 | 572,791 | +0.75(+0.52%) |
Oct 12, 2020 | 144.97 | 145.06 | 144.50 | 145.06 | 89,576 | +0.37(+0.26%) |
Oct 09, 2020 | 144.40 | 145.02 | 143.98 | 144.69 | 121,091 | -0.12(-0.08%) |
Oct 08, 2020 | 144.67 | 144.88 | 144.51 | 144.81 | 185,947 | +0.64(+0.44%) |
Oct 07, 2020 | 144.47 | 144.95 | 143.94 | 144.17 | 303,793 | -0.91(-0.63%) |
Oct 06, 2020 | 144.23 | 145.66 | 143.94 | 145.08 | 330,892 | +0.62(+0.43%) |
Oct 05, 2020 | 145.34 | 145.65 | 144.45 | 144.46 | 276,878 | -2.13(-1.45%) |
Oct 02, 2020 | 147.19 | 147.27 | 146.27 | 146.59 | 157,452 | -0.44(-0.30%) |
Oct 01, 2020 | 146.29 | 147.22 | 146.09 | 147.03 | 194,023 | +0.19(+0.13%) |
Sep 30, 2020 | 147.34 | 147.69 | 146.22 | 146.84 | 250,040 | -0.97(-0.66%) |
Sep 29, 2020 | 147.84 | 148.08 | 147.65 | 147.81 | 71,280 | +0.11(+0.07%) |
Sep 28, 2020 | 147.83 | 147.93 | 147.55 | 147.70 | 81,606 | -0.20(-0.14%) |
Sep 25, 2020 | 147.86 | 148.09 | 147.73 | 147.91 | 166,900 | +0.10(+0.07%) |
Sep 24, 2020 | 147.65 | 147.88 | 147.49 | 147.81 | 251,742 | +0.41(+0.28%) |
Sep 23, 2020 | 147.30 | 147.42 | 146.77 | 147.40 | 197,065 | +0.18(+0.12%) |
Sep 22, 2020 | 147.23 | 147.54 | 146.98 | 147.23 | 121,285 | +0.00(+0.00%) |
Sep 21, 2020 | 147.57 | 147.96 | 147.11 | 147.23 | 161,994 | +0.51(+0.35%) |
Sep 18, 2020 | 147.11 | 147.20 | 146.61 | 146.71 | 217,923 | -0.41(-0.28%) |
Sep 17, 2020 | 147.69 | 147.75 | 146.90 | 147.12 | 99,290 | +0.20(+0.14%) |
Sep 16, 2020 | 147.60 | 147.65 | 146.45 | 146.92 | 268,100 | -0.22(-0.15%) |
Sep 15, 2020 | 147.07 | 147.26 | 146.86 | 147.14 | 96,525 | -0.12(-0.08%) |
Sep 14, 2020 | 147.53 | 147.73 | 147.13 | 147.26 | 91,734 | -0.07(-0.05%) |
Sep 11, 2020 | 147.16 | 147.38 | 147.03 | 147.33 | 172,910 | +0.39(+0.26%) |
Sep 10, 2020 | 145.94 | 147.76 | 145.64 | 146.94 | 286,485 | +0.42(+0.29%) |
Sep 09, 2020 | 147.11 | 147.18 | 146.15 | 146.52 | 229,451 | -0.31(-0.21%) |
Sep 08, 2020 | 147.16 | 147.71 | 146.82 | 146.83 | 183,918 | +0.60(+0.41%) |
Sep 04, 2020 | 147.19 | 147.46 | 146.03 | 146.23 | 255,340 | -2.04(-1.37%) |
Sep 03, 2020 | 148.15 | 149.21 | 148.10 | 148.27 | 171,716 | +0.30(+0.20%) |
Sep 02, 2020 | 146.74 | 148.06 | 146.63 | 147.97 | 356,564 | +0.99(+0.67%) |
Sep 01, 2020 | 145.66 | 147.09 | 145.32 | 146.98 | 291,979 | +1.25(+0.86%) |
Aug 31, 2020 | 145.42 | 146.43 | 145.42 | 145.73 | 575,477 | +0.47(+0.32%) |
Aug 28, 2020 | 145.60 | 145.79 | 144.99 | 145.26 | 154,133 | -0.06(-0.04%) |
Aug 27, 2020 | 147.44 | 147.47 | 145.29 | 145.32 | 197,132 | -1.70(-1.16%) |
Aug 26, 2020 | 146.94 | 147.56 | 146.42 | 147.02 | 214,699 | -0.42(-0.28%) |
Aug 25, 2020 | 147.18 | 147.59 | 146.72 | 147.44 | 145,024 | -0.78(-0.52%) |
Aug 24, 2020 | 148.67 | 149.00 | 148.19 | 148.21 | 95,998 | -0.33(-0.22%) |
Aug 21, 2020 | 148.44 | 148.65 | 147.91 | 148.54 | 174,904 | +0.47(+0.32%) |
Aug 20, 2020 | 148.21 | 148.32 | 147.95 | 148.07 | 85,608 | +0.96(+0.65%) |
Aug 19, 2020 | 147.98 | 148.13 | 146.84 | 147.11 | 375,416 | -0.60(-0.41%) |
Aug 18, 2020 | 147.44 | 147.83 | 147.29 | 147.71 | 118,871 | +0.59(+0.40%) |
Aug 17, 2020 | 147.17 | 147.54 | 146.89 | 147.12 | 174,332 | +0.50(+0.34%) |
Aug 14, 2020 | 146.96 | 147.22 | 146.59 | 146.62 | 89,665 | -0.25(-0.17%) |
Aug 13, 2020 | 147.78 | 147.88 | 146.44 | 146.86 | 381,927 | -1.06(-0.71%) |
Aug 12, 2020 | 147.88 | 148.18 | 147.44 | 147.92 | 413,338 | -1.08(-0.72%) |
Aug 11, 2020 | 148.84 | 149.06 | 148.09 | 149.00 | 220,936 | -1.19(-0.79%) |
Aug 10, 2020 | 150.84 | 150.88 | 150.13 | 150.18 | 134,157 | -0.37(-0.25%) |
Aug 07, 2020 | 151.50 | 151.69 | 150.45 | 150.55 | 97,042 | -0.75(-0.50%) |
Aug 06, 2020 | 151.64 | 152.17 | 151.11 | 151.30 | 150,827 | +0.48(+0.32%) |
Aug 05, 2020 | 150.88 | 151.22 | 150.63 | 150.82 | 99,552 | -1.01(-0.67%) |
Aug 04, 2020 | 151.37 | 151.83 | 151.33 | 151.83 | 101,876 | +1.04(+0.69%) |
Aug 03, 2020 | 150.42 | 150.81 | 150.20 | 150.79 | 214,146 | -0.46(-0.31%) |
Jul 31, 2020 | 150.76 | 151.41 | 150.60 | 151.26 | 93,619 | +0.03(+0.02%) |
Jul 30, 2020 | 151.23 | 151.30 | 151.02 | 151.23 | 74,063 | +0.70(+0.46%) |
Jul 29, 2020 | 150.49 | 150.75 | 149.94 | 150.53 | 115,189 | -0.02(-0.01%) |
Jul 28, 2020 | 150.16 | 150.58 | 150.05 | 150.55 | 86,745 | +0.86(+0.58%) |
Jul 27, 2020 | 150.53 | 150.55 | 149.65 | 149.69 | 88,175 | -0.55(-0.36%) |
Jul 24, 2020 | 149.86 | 150.33 | 149.76 | 150.24 | 91,687 | -0.02(-0.01%) |
Jul 23, 2020 | 150.01 | 150.34 | 149.74 | 150.25 | 79,863 | +0.94(+0.63%) |
Jul 22, 2020 | 149.74 | 149.75 | 149.31 | 149.31 | 94,782 | +0.15(+0.10%) |
Jul 21, 2020 | 149.13 | 149.38 | 148.99 | 149.16 | 95,684 | +0.23(+0.15%) |
Jul 20, 2020 | 149.20 | 149.27 | 148.72 | 148.93 | 167,896 | +0.28(+0.19%) |
Jul 17, 2020 | 149.02 | 149.04 | 148.52 | 148.65 | 57,375 | -0.25(-0.17%) |
Jul 16, 2020 | 149.11 | 149.27 | 148.80 | 148.90 | 49,916 | +0.45(+0.30%) |
Jul 15, 2020 | 148.14 | 148.90 | 148.12 | 148.45 | 61,695 | -0.41(-0.27%) |
Jul 14, 2020 | 149.42 | 149.50 | 148.81 | 148.85 | 92,018 | +0.07(+0.05%) |
Jul 13, 2020 | 147.96 | 148.84 | 147.75 | 148.78 | 47,142 | +0.32(+0.21%) |
Jul 10, 2020 | 149.50 | 149.59 | 148.40 | 148.47 | 82,712 | -0.57(-0.38%) |
Jul 09, 2020 | 147.68 | 149.23 | 147.64 | 149.04 | 74,146 | +1.50(+1.02%) |
Jul 08, 2020 | 147.46 | 147.80 | 147.19 | 147.53 | 68,327 | -0.41(-0.27%) |
Jul 07, 2020 | 146.93 | 148.02 | 146.81 | 147.94 | 53,868 | +1.34(+0.91%) |
Jul 06, 2020 | 146.28 | 146.65 | 145.89 | 146.60 | 110,660 | -0.42(-0.29%) |
Jul 02, 2020 | 146.41 | 147.15 | 146.19 | 147.02 | 205,530 | +0.11(+0.08%) |
Jul 01, 2020 | 146.55 | 147.12 | 146.19 | 146.91 | 250,918 | -0.23(-0.16%) |
Jun 30, 2020 | 148.00 | 148.00 | 146.91 | 147.14 | 143,813 | -0.52(-0.35%) |
Jun 29, 2020 | 147.59 | 147.88 | 147.44 | 147.66 | 110,006 | -0.14(-0.10%) |
Jun 26, 2020 | 147.22 | 147.89 | 147.15 | 147.80 | 77,796 | +1.03(+0.70%) |
Jun 25, 2020 | 147.27 | 147.37 | 146.75 | 146.77 | 313,616 | +0.17(+0.12%) |
Jun 24, 2020 | 145.71 | 146.61 | 145.54 | 146.59 | 90,746 | +1.04(+0.71%) |
Jun 23, 2020 | 145.50 | 145.86 | 145.32 | 145.55 | 97,502 | -0.50(-0.34%) |
Jun 22, 2020 | 146.58 | 146.73 | 145.84 | 146.05 | 108,699 | -0.06(-0.04%) |
Jun 19, 2020 | 145.24 | 146.16 | 145.24 | 146.12 | 144,674 | +0.13(+0.09%) |
Jun 18, 2020 | 145.92 | 146.12 | 145.39 | 145.99 | 62,940 | +0.99(+0.68%) |
Jun 17, 2020 | 144.77 | 145.11 | 144.30 | 145.00 | 75,989 | +0.40(+0.27%) |
Jun 16, 2020 | 144.15 | 145.39 | 143.80 | 144.60 | 1,318,869 | -1.30(-0.89%) |
Jun 15, 2020 | 146.86 | 146.97 | 145.66 | 145.91 | 232,359 | +0.01(+0.01%) |
Jun 12, 2020 | 146.00 | 146.64 | 145.76 | 145.90 | 71,996 | -0.84(-0.58%) |
Jun 11, 2020 | 146.56 | 147.10 | 146.30 | 146.74 | 272,385 | +1.73(+1.19%) |
Jun 10, 2020 | 143.94 | 145.05 | 143.81 | 145.01 | 198,387 | +1.65(+1.15%) |
Jun 09, 2020 | 143.67 | 143.98 | 143.26 | 143.36 | 66,030 | +1.16(+0.82%) |
Jun 08, 2020 | 141.38 | 142.42 | 141.38 | 142.19 | 142,516 | +0.17(+0.12%) |
Jun 05, 2020 | 141.08 | 142.02 | 140.15 | 142.02 | 211,552 | -0.94(-0.66%) |
Jun 04, 2020 | 143.83 | 143.99 | 142.82 | 142.96 | 457,970 | -1.38(-0.96%) |
Jun 03, 2020 | 145.00 | 145.06 | 144.02 | 144.34 | 127,952 | -1.61(-1.10%) |
Jun 02, 2020 | 145.99 | 146.29 | 145.59 | 145.95 | 138,919 | -0.35(-0.24%) |