Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 130.57 | 131.00 | 130.47 | 130.56 | 156,294 | -0.13(-0.10%) |
May 27, 2021 | 130.57 | 130.69 | 130.22 | 130.69 | 30,167 | -0.50(-0.38%) |
May 26, 2021 | 131.42 | 131.57 | 130.93 | 131.19 | 59,735 | -0.16(-0.12%) |
May 25, 2021 | 130.66 | 131.38 | 130.66 | 131.34 | 51,936 | +0.99(+0.76%) |
May 24, 2021 | 130.27 | 130.64 | 130.19 | 130.35 | 621,423 | +0.35(+0.27%) |
May 21, 2021 | 129.98 | 130.01 | 129.57 | 130.01 | 152,187 | +0.32(+0.25%) |
May 20, 2021 | 129.25 | 129.79 | 129.17 | 129.69 | 41,777 | +0.88(+0.68%) |
May 19, 2021 | 129.15 | 129.73 | 128.33 | 128.81 | 79,575 | -0.42(-0.32%) |
May 18, 2021 | 128.27 | 129.22 | 128.27 | 129.22 | 25,431 | +0.38(+0.29%) |
May 17, 2021 | 129.50 | 129.65 | 128.84 | 128.84 | 47,647 | -0.88(-0.68%) |
May 14, 2021 | 129.41 | 129.72 | 129.17 | 129.72 | 21,221 | +0.74(+0.57%) |
May 13, 2021 | 128.91 | 129.34 | 128.83 | 128.98 | 33,747 | +0.28(+0.21%) |
May 12, 2021 | 129.32 | 129.49 | 128.62 | 128.71 | 83,045 | -1.18(-0.91%) |
May 11, 2021 | 130.03 | 130.17 | 129.79 | 129.89 | 53,383 | -0.65(-0.50%) |
May 10, 2021 | 131.20 | 131.41 | 130.42 | 130.54 | 98,945 | -0.75(-0.57%) |
May 07, 2021 | 131.91 | 132.26 | 131.11 | 131.29 | 50,063 | -0.47(-0.35%) |
May 06, 2021 | 131.27 | 131.91 | 131.21 | 131.76 | 58,981 | +0.30(+0.23%) |
May 05, 2021 | 131.05 | 131.64 | 131.04 | 131.45 | 59,439 | +0.17(+0.13%) |
May 04, 2021 | 131.50 | 132.00 | 131.20 | 131.28 | 155,486 | +0.45(+0.34%) |
May 03, 2021 | 130.89 | 131.66 | 130.69 | 130.83 | 955,939 | +0.35(+0.27%) |
Apr 30, 2021 | 130.65 | 130.79 | 130.27 | 130.48 | 551,596 | -0.06(-0.04%) |
Apr 29, 2021 | 129.78 | 130.54 | 129.59 | 130.54 | 132,035 | -0.32(-0.24%) |
Apr 28, 2021 | 130.62 | 130.86 | 130.15 | 130.85 | 29,285 | +0.15(+0.11%) |
Apr 27, 2021 | 131.41 | 131.54 | 130.57 | 130.71 | 111,687 | -1.03(-0.78%) |
Apr 26, 2021 | 131.72 | 132.03 | 131.65 | 131.73 | 57,731 | +0.06(+0.05%) |
Apr 23, 2021 | 131.93 | 131.93 | 131.24 | 131.67 | 42,321 | -0.16(-0.12%) |
Apr 22, 2021 | 131.72 | 131.92 | 131.06 | 131.82 | 42,887 | +0.39(+0.29%) |
Apr 21, 2021 | 131.34 | 131.54 | 131.05 | 131.44 | 18,951 | +0.13(+0.10%) |
Apr 20, 2021 | 130.40 | 131.43 | 130.40 | 131.30 | 76,657 | +0.58(+0.44%) |
Apr 19, 2021 | 130.57 | 131.04 | 130.49 | 130.73 | 37,081 | -0.27(-0.21%) |
Apr 16, 2021 | 130.66 | 131.33 | 130.64 | 131.00 | 101,045 | -0.54(-0.41%) |
Apr 15, 2021 | 130.97 | 132.15 | 130.97 | 131.54 | 60,988 | +1.60(+1.23%) |
Apr 14, 2021 | 129.97 | 130.06 | 129.69 | 129.94 | 71,604 | -0.33(-0.25%) |
Apr 13, 2021 | 129.58 | 130.46 | 129.58 | 130.27 | 76,570 | +0.72(+0.56%) |
Apr 12, 2021 | 129.63 | 129.65 | 129.36 | 129.55 | 31,378 | -0.26(-0.20%) |
Apr 09, 2021 | 129.64 | 130.16 | 129.47 | 129.81 | 46,039 | -0.07(-0.06%) |
Apr 08, 2021 | 129.47 | 129.90 | 129.47 | 129.89 | 35,584 | +0.72(+0.56%) |
Apr 07, 2021 | 129.46 | 129.81 | 129.03 | 129.16 | 126,461 | -0.43(-0.33%) |
Apr 06, 2021 | 129.16 | 129.75 | 129.13 | 129.59 | 60,238 | +0.70(+0.55%) |
Apr 05, 2021 | 128.81 | 128.90 | 128.32 | 128.89 | 83,006 | -0.62(-0.48%) |
Apr 01, 2021 | 128.81 | 129.52 | 128.67 | 129.51 | 65,176 | +1.49(+1.16%) |
Mar 31, 2021 | 128.39 | 128.57 | 127.75 | 128.02 | 90,197 | -0.36(-0.28%) |
Mar 30, 2021 | 127.83 | 128.53 | 127.66 | 128.38 | 48,862 | +0.36(+0.29%) |
Mar 29, 2021 | 129.03 | 129.03 | 127.77 | 128.01 | 31,506 | -0.84(-0.65%) |
Mar 26, 2021 | 128.70 | 129.32 | 128.63 | 128.85 | 42,259 | -0.58(-0.45%) |
Mar 25, 2021 | 130.29 | 130.40 | 129.27 | 129.44 | 102,579 | -0.69(-0.53%) |
Mar 24, 2021 | 129.21 | 130.15 | 129.11 | 130.13 | 138,868 | +0.57(+0.44%) |
Mar 23, 2021 | 128.80 | 129.57 | 128.63 | 129.57 | 76,602 | +1.18(+0.92%) |
Mar 22, 2021 | 128.03 | 128.50 | 127.75 | 128.39 | 62,184 | +1.09(+0.85%) |
Mar 19, 2021 | 126.70 | 127.31 | 126.64 | 127.30 | 40,179 | +0.43(+0.34%) |
Mar 18, 2021 | 126.30 | 127.17 | 126.15 | 126.87 | 60,553 | -1.02(-0.80%) |
Mar 17, 2021 | 127.74 | 128.11 | 127.13 | 127.89 | 124,833 | -0.76(-0.59%) |
Mar 16, 2021 | 129.03 | 129.13 | 128.19 | 128.65 | 176,938 | -0.20(-0.16%) |
Mar 15, 2021 | 128.62 | 129.09 | 128.55 | 128.85 | 44,846 | +0.61(+0.48%) |
Mar 12, 2021 | 128.54 | 128.56 | 128.02 | 128.24 | 99,627 | -2.29(-1.76%) |
Mar 11, 2021 | 130.60 | 130.84 | 130.26 | 130.53 | 96,263 | -0.62(-0.47%) |
Mar 10, 2021 | 131.03 | 131.25 | 130.66 | 131.16 | 64,837 | +0.13(+0.10%) |
Mar 09, 2021 | 130.86 | 131.16 | 130.54 | 131.03 | 83,945 | +1.34(+1.03%) |
Mar 08, 2021 | 130.32 | 130.32 | 129.69 | 129.69 | 155,691 | -0.78(-0.60%) |
Mar 05, 2021 | 129.90 | 130.67 | 129.77 | 130.47 | 144,732 | -0.09(-0.07%) |
Mar 04, 2021 | 131.31 | 131.64 | 130.04 | 130.56 | 309,097 | -0.91(-0.69%) |
Mar 03, 2021 | 131.31 | 131.69 | 130.73 | 131.47 | 119,048 | -1.09(-0.82%) |
Mar 02, 2021 | 131.96 | 132.65 | 131.87 | 132.55 | 101,800 | +0.11(+0.08%) |
Mar 01, 2021 | 132.05 | 132.60 | 131.69 | 132.44 | 169,799 | -0.98(-0.74%) |
Feb 26, 2021 | 131.74 | 133.54 | 131.01 | 133.43 | 547,829 | +3.49(+2.68%) |
Feb 25, 2021 | 131.80 | 131.98 | 129.08 | 129.94 | 619,905 | -2.92(-2.20%) |
Feb 24, 2021 | 131.91 | 133.07 | 131.78 | 132.86 | 106,623 | -0.70(-0.53%) |
Feb 23, 2021 | 133.29 | 133.97 | 133.13 | 133.56 | 104,529 | -0.26(-0.19%) |
Feb 22, 2021 | 134.29 | 134.77 | 133.46 | 133.82 | 144,735 | -0.95(-0.70%) |
Feb 19, 2021 | 135.22 | 135.52 | 134.45 | 134.77 | 112,985 | -1.37(-1.00%) |
Feb 18, 2021 | 136.08 | 136.30 | 135.39 | 136.14 | 102,907 | -0.13(-0.09%) |
Feb 17, 2021 | 136.20 | 136.77 | 135.75 | 136.26 | 155,602 | +0.65(+0.48%) |
Feb 16, 2021 | 135.84 | 136.36 | 135.53 | 135.62 | 333,146 | -1.84(-1.34%) |
Feb 12, 2021 | 137.83 | 138.12 | 137.38 | 137.46 | 363,612 | -1.29(-0.93%) |
Feb 11, 2021 | 139.23 | 139.31 | 138.61 | 138.76 | 241,573 | -0.45(-0.32%) |
Feb 10, 2021 | 138.44 | 139.27 | 138.44 | 139.20 | 189,878 | +0.70(+0.51%) |
Feb 09, 2021 | 138.89 | 139.16 | 138.47 | 138.50 | 1,895,292 | +0.02(+0.01%) |
Feb 08, 2021 | 138.34 | 138.93 | 138.14 | 138.48 | 200,973 | +0.30(+0.22%) |
Feb 05, 2021 | 138.89 | 139.21 | 138.14 | 138.18 | 239,449 | -0.94(-0.68%) |
Feb 04, 2021 | 139.00 | 139.27 | 138.76 | 139.12 | 208,787 | -0.26(-0.19%) |
Feb 03, 2021 | 139.85 | 140.00 | 139.31 | 139.39 | 210,998 | -0.88(-0.63%) |
Feb 02, 2021 | 140.12 | 140.38 | 139.95 | 140.27 | 196,534 | -0.66(-0.47%) |
Feb 01, 2021 | 140.68 | 141.19 | 140.60 | 140.93 | 281,981 | +0.10(+0.07%) |
Jan 29, 2021 | 140.44 | 141.17 | 140.36 | 140.83 | 562,972 | -0.74(-0.52%) |
Jan 28, 2021 | 141.91 | 141.91 | 141.04 | 141.57 | 193,162 | -0.63(-0.44%) |
Jan 27, 2021 | 142.34 | 142.64 | 142.04 | 142.20 | 144,755 | +0.36(+0.25%) |
Jan 26, 2021 | 141.67 | 142.01 | 141.56 | 141.84 | 150,862 | -0.01(-0.01%) |
Jan 25, 2021 | 141.38 | 142.01 | 141.29 | 141.85 | 202,844 | +1.07(+0.76%) |
Jan 22, 2021 | 140.68 | 140.84 | 140.44 | 140.79 | 329,424 | +0.28(+0.20%) |
Jan 21, 2021 | 140.46 | 140.76 | 140.19 | 140.50 | 205,206 | -0.65(-0.46%) |
Jan 20, 2021 | 140.79 | 141.29 | 140.69 | 141.15 | 224,555 | +0.03(+0.02%) |
Jan 19, 2021 | 140.55 | 141.12 | 140.42 | 141.12 | 288,117 | +0.32(+0.23%) |
Jan 15, 2021 | 140.92 | 141.10 | 140.41 | 140.80 | 194,275 | +0.52(+0.37%) |
Jan 14, 2021 | 141.20 | 141.26 | 140.02 | 140.28 | 299,326 | -0.95(-0.67%) |
Jan 13, 2021 | 140.67 | 141.63 | 140.63 | 141.23 | 308,298 | +0.98(+0.70%) |
Jan 12, 2021 | 139.93 | 140.33 | 139.38 | 140.26 | 494,073 | +0.04(+0.03%) |
Jan 11, 2021 | 140.28 | 140.35 | 139.97 | 140.22 | 332,045 | -0.29(-0.21%) |
Jan 08, 2021 | 140.62 | 140.96 | 140.09 | 140.51 | 449,105 | -0.46(-0.33%) |
Jan 07, 2021 | 140.88 | 141.26 | 140.60 | 140.98 | 371,714 | -0.96(-0.67%) |
Jan 06, 2021 | 142.44 | 142.48 | 141.42 | 141.94 | 401,585 | -2.24(-1.56%) |
Jan 05, 2021 | 144.59 | 144.61 | 143.75 | 144.18 | 512,016 | -0.88(-0.61%) |
Jan 04, 2021 | 144.33 | 145.51 | 144.20 | 145.06 | 289,047 | -0.08(-0.06%) |
Dec 31, 2020 | 145.14 | 145.14 | 145.14 | 210,848 | +0.24(+0.16%) | |
Dec 30, 2020 | 144.41 | 144.93 | 144.41 | 144.91 | 210,848 | +0.17(+0.12%) |
Dec 29, 2020 | 144.19 | 144.81 | 144.19 | 144.73 | 234,724 | -0.10(-0.07%) |
Dec 28, 2020 | 144.23 | 144.93 | 144.04 | 144.83 | 181,143 | +0.16(+0.11%) |
Dec 24, 2020 | 144.60 | 144.91 | 144.42 | 144.67 | 87,539 | +0.29(+0.20%) |
Dec 23, 2020 | 144.33 | 144.38 | 143.57 | 144.38 | 281,612 | -0.76(-0.52%) |
Dec 22, 2020 | 145.01 | 145.17 | 144.71 | 145.13 | 164,505 | +0.56(+0.39%) |
Dec 21, 2020 | 144.72 | 144.83 | 144.20 | 144.57 | 413,891 | +0.41(+0.28%) |
Dec 18, 2020 | 144.76 | 144.97 | 144.09 | 144.16 | 336,006 | -0.41(-0.28%) |
Dec 17, 2020 | 145.45 | 145.69 | 144.17 | 144.57 | 186,989 | -0.31(-0.21%) |
Dec 16, 2020 | 144.40 | 145.14 | 143.96 | 144.88 | 225,476 | -0.34(-0.23%) |
Dec 15, 2020 | 145.16 | 145.53 | 144.86 | 145.22 | 359,759 | -0.29(-0.20%) |
Dec 14, 2020 | 144.97 | 145.79 | 144.70 | 145.51 | 197,336 | -0.36(-0.25%) |
Dec 11, 2020 | 145.77 | 146.24 | 145.54 | 145.87 | 127,581 | +0.46(+0.31%) |
Dec 10, 2020 | 144.82 | 145.44 | 144.54 | 145.42 | 166,788 | +0.89(+0.62%) |
Dec 09, 2020 | 144.28 | 144.80 | 143.90 | 144.53 | 248,073 | -0.32(-0.22%) |
Dec 08, 2020 | 144.96 | 145.36 | 144.79 | 144.84 | 184,541 | +0.53(+0.37%) |
Dec 07, 2020 | 144.16 | 144.53 | 144.04 | 144.31 | 263,494 | +0.97(+0.68%) |
Dec 04, 2020 | 143.63 | 143.82 | 142.89 | 143.34 | 512,520 | -1.66(-1.14%) |
Dec 03, 2020 | 144.54 | 145.23 | 144.35 | 145.00 | 428,620 | +0.90(+0.63%) |
Dec 02, 2020 | 144.53 | 144.62 | 143.60 | 144.10 | 396,191 | -0.95(-0.65%) |
Dec 01, 2020 | 145.85 | 145.89 | 144.50 | 145.04 | 366,894 | -1.65(-1.12%) |
Nov 30, 2020 | 146.84 | 147.05 | 146.64 | 146.69 | 237,432 | -0.26(-0.18%) |
Nov 27, 2020 | 146.54 | 147.02 | 146.50 | 146.95 | 74,103 | +0.97(+0.66%) |
Nov 25, 2020 | 146.28 | 146.69 | 145.81 | 145.98 | 124,284 | -0.14(-0.10%) |
Nov 24, 2020 | 146.62 | 146.68 | 145.99 | 146.13 | 189,201 | -0.97(-0.66%) |
Nov 23, 2020 | 147.14 | 147.28 | 146.83 | 147.10 | 147,299 | -0.58(-0.40%) |
Nov 20, 2020 | 147.01 | 147.72 | 147.00 | 147.68 | 97,802 | +0.98(+0.67%) |
Nov 19, 2020 | 146.64 | 147.12 | 146.56 | 146.70 | 86,098 | +0.63(+0.43%) |
Nov 18, 2020 | 146.28 | 146.32 | 145.46 | 146.07 | 168,749 | +0.11(+0.07%) |
Nov 17, 2020 | 145.81 | 146.13 | 145.73 | 145.97 | 115,258 | +0.84(+0.58%) |
Nov 16, 2020 | 145.13 | 145.48 | 145.05 | 145.13 | 185,092 | -0.25(-0.17%) |
Nov 13, 2020 | 145.58 | 145.68 | 145.31 | 145.38 | 471,878 | -0.21(-0.14%) |
Nov 12, 2020 | 144.59 | 145.63 | 144.32 | 145.59 | 433,898 | +1.78(+1.24%) |
Nov 11, 2020 | 142.86 | 143.97 | 142.24 | 143.81 | 125,138 | +0.40(+0.28%) |
Nov 10, 2020 | 143.22 | 143.83 | 143.11 | 143.41 | 107,933 | -0.66(-0.46%) |
Nov 09, 2020 | 143.93 | 144.09 | 143.03 | 144.08 | 567,398 | -2.39(-1.63%) |
Nov 06, 2020 | 146.61 | 146.94 | 146.15 | 146.47 | 237,219 | -1.36(-0.92%) |
Nov 05, 2020 | 148.00 | 148.05 | 147.25 | 147.83 | 572,818 | +0.61(+0.42%) |
Nov 04, 2020 | 147.92 | 148.30 | 146.96 | 147.22 | 560,577 | +2.11(+1.46%) |
Nov 03, 2020 | 145.12 | 145.39 | 144.76 | 145.10 | 307,740 | -0.71(-0.49%) |
Nov 02, 2020 | 146.00 | 146.36 | 145.67 | 145.81 | 520,092 | +0.66(+0.45%) |
Oct 30, 2020 | 146.10 | 146.31 | 145.07 | 145.16 | 352,707 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.52 | 145.78 | 146.27 | 496,054 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.97 | 147.10 | 147.50 | 440,976 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 147.00 | 147.40 | 175,794 | +0.67(+0.46%) |
Oct 26, 2020 | 146.48 | 147.01 | 146.39 | 146.73 | 258,971 | +1.03(+0.71%) |
Oct 23, 2020 | 144.89 | 145.86 | 144.89 | 145.69 | 338,451 | +0.61(+0.42%) |
Oct 22, 2020 | 145.94 | 146.11 | 145.08 | 145.09 | 185,977 | -1.21(-0.83%) |
Oct 21, 2020 | 146.31 | 146.78 | 146.02 | 146.30 | 330,106 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.48 | 146.66 | 319,947 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.78 | 147.14 | 147.70 | 124,371 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.93 | 148.07 | 177,522 | -0.31(-0.21%) |
Oct 15, 2020 | 149.20 | 149.31 | 148.22 | 148.37 | 790,047 | -0.15(-0.10%) |
Oct 14, 2020 | 148.66 | 148.87 | 148.38 | 148.52 | 1,951,126 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.83 | 148.31 | 563,153 | +0.76(+0.52%) |
Oct 12, 2020 | 147.46 | 147.54 | 146.97 | 147.54 | 88,068 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.17 | 119,053 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.98 | 147.28 | 182,818 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.43 | 146.41 | 146.64 | 298,681 | -0.92(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,324 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.15 | 146.93 | 146.93 | 272,219 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.78 | 149.10 | 154,803 | -0.45(-0.30%) |
Oct 01, 2020 | 148.79 | 149.75 | 148.59 | 149.55 | 190,759 | +0.20(+0.13%) |
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,833 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.62 | 150.18 | 150.34 | 70,081 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.08 | 150.23 | 80,233 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.26 | 150.44 | 164,092 | +0.10(+0.07%) |
Sep 24, 2020 | 150.18 | 150.41 | 150.01 | 150.34 | 247,506 | +0.41(+0.27%) |
Sep 23, 2020 | 149.82 | 149.94 | 149.28 | 149.93 | 193,749 | +0.18(+0.12%) |
Sep 22, 2020 | 149.75 | 150.07 | 149.49 | 149.75 | 119,244 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.63 | 149.75 | 159,268 | +0.52(+0.35%) |
Sep 18, 2020 | 149.63 | 149.72 | 149.12 | 149.22 | 214,256 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.28 | 149.41 | 149.64 | 97,619 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.18 | 148.96 | 149.43 | 263,589 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.38 | 149.66 | 94,901 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.26 | 149.65 | 149.78 | 90,190 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.91 | 149.55 | 149.85 | 170,000 | +0.40(+0.26%) |
Sep 10, 2020 | 148.44 | 150.29 | 148.13 | 149.46 | 281,664 | +0.43(+0.29%) |
Sep 09, 2020 | 149.63 | 149.70 | 148.65 | 149.03 | 225,590 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,823 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.98 | 148.53 | 148.73 | 251,043 | -2.07(-1.37%) |
Sep 03, 2020 | 150.69 | 151.76 | 150.63 | 150.80 | 168,826 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,564 | +1.00(+0.67%) |
Sep 01, 2020 | 148.16 | 149.60 | 147.81 | 149.49 | 287,065 | +1.27(+0.86%) |
Aug 31, 2020 | 147.91 | 148.94 | 147.91 | 148.22 | 565,794 | +0.47(+0.32%) |
Aug 28, 2020 | 148.09 | 148.28 | 147.47 | 147.75 | 151,540 | -0.06(-0.04%) |
Aug 27, 2020 | 149.97 | 150.00 | 147.77 | 147.81 | 193,815 | -1.73(-1.16%) |
Aug 26, 2020 | 149.46 | 150.08 | 148.93 | 149.54 | 211,087 | -0.42(-0.28%) |
Aug 25, 2020 | 149.70 | 150.11 | 149.23 | 149.96 | 142,583 | -0.79(-0.52%) |
Aug 24, 2020 | 151.21 | 151.54 | 150.73 | 150.75 | 94,383 | -0.33(-0.22%) |
Aug 21, 2020 | 150.98 | 151.20 | 150.44 | 151.08 | 171,961 | +0.47(+0.32%) |
Aug 20, 2020 | 150.75 | 150.85 | 150.48 | 150.60 | 84,168 | +0.98(+0.65%) |
Aug 19, 2020 | 150.51 | 150.67 | 149.35 | 149.63 | 369,099 | -0.61(-0.41%) |
Aug 18, 2020 | 149.97 | 150.36 | 149.81 | 150.24 | 116,871 | +0.60(+0.40%) |
Aug 17, 2020 | 149.69 | 150.07 | 149.40 | 149.64 | 171,398 | +0.51(+0.34%) |
Aug 14, 2020 | 149.47 | 149.74 | 149.10 | 149.12 | 88,156 | -0.25(-0.17%) |
Aug 13, 2020 | 150.31 | 150.42 | 148.95 | 149.38 | 375,501 | -1.08(-0.72%) |
Aug 12, 2020 | 150.42 | 150.71 | 149.96 | 150.45 | 406,382 | -1.09(-0.72%) |
Aug 11, 2020 | 151.38 | 151.62 | 150.62 | 151.54 | 217,218 | -1.21(-0.79%) |
Aug 10, 2020 | 153.42 | 153.46 | 152.70 | 152.75 | 131,900 | -0.38(-0.25%) |
Aug 07, 2020 | 154.09 | 154.29 | 153.02 | 153.13 | 95,409 | -0.76(-0.50%) |
Aug 06, 2020 | 154.23 | 154.77 | 153.70 | 153.89 | 148,289 | +0.49(+0.32%) |
Aug 05, 2020 | 153.46 | 153.80 | 153.21 | 153.40 | 97,877 | -1.03(-0.67%) |
Aug 04, 2020 | 153.96 | 154.43 | 153.92 | 154.43 | 100,162 | +1.06(+0.69%) |
Aug 03, 2020 | 153.00 | 153.39 | 152.77 | 153.37 | 210,543 | -0.47(-0.31%) |
Jul 31, 2020 | 153.34 | 154.00 | 153.18 | 153.84 | 92,044 | +0.03(+0.02%) |
Jul 30, 2020 | 153.82 | 153.89 | 153.60 | 153.82 | 72,817 | +0.71(+0.46%) |
Jul 29, 2020 | 153.06 | 153.32 | 152.51 | 153.11 | 113,250 | -0.02(-0.01%) |
Jul 28, 2020 | 152.73 | 153.16 | 152.62 | 153.13 | 85,285 | +0.88(+0.58%) |
Jul 27, 2020 | 153.10 | 153.13 | 152.21 | 152.25 | 86,692 | -0.56(-0.36%) |
Jul 24, 2020 | 152.42 | 152.90 | 152.32 | 152.81 | 90,145 | -0.02(-0.01%) |
Jul 23, 2020 | 152.57 | 152.91 | 152.30 | 152.82 | 78,520 | +0.96(+0.63%) |
Jul 22, 2020 | 152.30 | 152.31 | 151.87 | 151.87 | 93,187 | +0.15(+0.10%) |
Jul 21, 2020 | 151.69 | 151.94 | 151.54 | 151.71 | 94,074 | +0.23(+0.15%) |
Jul 20, 2020 | 151.75 | 151.82 | 151.27 | 151.48 | 165,071 | +0.29(+0.19%) |
Jul 17, 2020 | 151.57 | 151.59 | 151.06 | 151.19 | 56,410 | -0.25(-0.17%) |
Jul 16, 2020 | 151.66 | 151.83 | 151.35 | 151.44 | 49,077 | +0.46(+0.30%) |
Jul 15, 2020 | 150.68 | 151.44 | 150.66 | 150.99 | 60,657 | -0.41(-0.27%) |
Jul 14, 2020 | 151.97 | 152.05 | 151.36 | 151.40 | 90,470 | +0.07(+0.05%) |
Jul 13, 2020 | 150.49 | 151.38 | 150.28 | 151.33 | 46,349 | +0.32(+0.21%) |
Jul 10, 2020 | 152.05 | 152.15 | 150.94 | 151.01 | 81,320 | -0.58(-0.38%) |
Jul 09, 2020 | 150.21 | 151.78 | 150.16 | 151.59 | 72,899 | +1.53(+1.02%) |
Jul 08, 2020 | 149.99 | 150.33 | 149.71 | 150.06 | 67,177 | -0.41(-0.27%) |
Jul 07, 2020 | 149.45 | 150.55 | 149.32 | 150.47 | 52,962 | +1.36(+0.91%) |
Jul 06, 2020 | 148.79 | 149.16 | 148.38 | 149.11 | 108,798 | -0.43(-0.29%) |
Jul 02, 2020 | 148.92 | 149.67 | 148.70 | 149.54 | 202,072 | +0.12(+0.08%) |
Jul 01, 2020 | 149.06 | 149.64 | 148.69 | 149.42 | 246,696 | -0.23(-0.16%) |
Jun 30, 2020 | 150.53 | 150.53 | 149.42 | 149.66 | 141,393 | -0.53(-0.35%) |
Jun 29, 2020 | 150.12 | 150.41 | 149.96 | 150.18 | 108,155 | -0.14(-0.10%) |
Jun 26, 2020 | 149.74 | 150.42 | 149.66 | 150.33 | 76,487 | +1.05(+0.70%) |
Jun 25, 2020 | 149.79 | 149.89 | 149.26 | 149.28 | 308,338 | +0.18(+0.12%) |
Jun 24, 2020 | 148.21 | 149.12 | 148.04 | 149.10 | 89,219 | +1.06(+0.71%) |
Jun 23, 2020 | 147.99 | 148.36 | 147.80 | 148.04 | 95,862 | -0.51(-0.34%) |
Jun 22, 2020 | 149.09 | 149.24 | 148.34 | 148.55 | 106,870 | -0.07(-0.04%) |
Jun 19, 2020 | 147.72 | 148.66 | 147.72 | 148.62 | 142,240 | +0.13(+0.09%) |
Jun 18, 2020 | 148.42 | 148.63 | 147.88 | 148.48 | 61,881 | +1.00(+0.68%) |
Jun 17, 2020 | 147.25 | 147.59 | 146.77 | 147.48 | 74,710 | +0.40(+0.27%) |
Jun 16, 2020 | 146.61 | 147.88 | 146.26 | 147.08 | 1,296,676 | -1.32(-0.89%) |
Jun 15, 2020 | 149.38 | 149.49 | 148.15 | 148.40 | 228,449 | +0.01(+0.01%) |
Jun 12, 2020 | 148.50 | 149.15 | 148.25 | 148.39 | 70,784 | -0.86(-0.57%) |
Jun 11, 2020 | 149.07 | 149.62 | 148.81 | 149.25 | 267,801 | +1.76(+1.19%) |
Jun 10, 2020 | 146.41 | 147.53 | 146.28 | 147.49 | 195,048 | +1.68(+1.15%) |
Jun 09, 2020 | 146.13 | 146.44 | 145.71 | 145.81 | 64,919 | +1.18(+0.82%) |
Jun 08, 2020 | 143.80 | 144.86 | 143.80 | 144.63 | 140,118 | +0.18(+0.12%) |
Jun 05, 2020 | 143.49 | 144.45 | 142.54 | 144.45 | 207,992 | -0.96(-0.66%) |
Jun 04, 2020 | 146.29 | 146.45 | 145.26 | 145.41 | 450,263 | -1.40(-0.96%) |
Jun 03, 2020 | 147.48 | 147.54 | 146.48 | 146.81 | 125,799 | -1.64(-1.10%) |
Jun 02, 2020 | 148.48 | 148.80 | 148.09 | 148.45 | 136,581 | -0.36(-0.24%) |