Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.80 | 140.92 | 133.48 | 134.38 | 247,936 | -1.81(-1.33%) |
May 27, 2021 | 134.28 | 136.21 | 133.00 | 136.19 | 284,593 | +2.42(+1.81%) |
May 26, 2021 | 133.54 | 136.37 | 131.38 | 133.77 | 213,316 | +1.18(+0.89%) |
May 25, 2021 | 134.85 | 134.85 | 131.56 | 132.59 | 209,742 | -2.50(-1.85%) |
May 24, 2021 | 139.00 | 139.00 | 134.33 | 135.09 | 148,277 | -2.14(-1.56%) |
May 21, 2021 | 138.59 | 138.83 | 135.14 | 137.23 | 133,179 | -0.24(-0.17%) |
May 20, 2021 | 135.22 | 142.00 | 133.90 | 137.47 | 171,869 | +2.85(+2.12%) |
May 19, 2021 | 137.43 | 141.70 | 132.54 | 134.62 | 230,078 | -3.50(-2.53%) |
May 18, 2021 | 135.00 | 141.30 | 133.66 | 138.12 | 258,909 | +2.49(+1.84%) |
May 17, 2021 | 131.92 | 135.99 | 130.02 | 135.63 | 100,954 | +3.45(+2.61%) |
May 14, 2021 | 128.07 | 132.95 | 127.97 | 132.18 | 178,583 | +4.94(+3.88%) |
May 13, 2021 | 136.64 | 137.67 | 126.86 | 127.24 | 196,599 | -9.72(-7.10%) |
May 12, 2021 | 133.59 | 137.29 | 130.81 | 136.96 | 161,661 | +3.32(+2.48%) |
May 11, 2021 | 126.58 | 134.67 | 126.58 | 133.64 | 218,548 | +3.57(+2.74%) |
May 10, 2021 | 132.32 | 132.32 | 128.66 | 130.07 | 121,072 | -2.83(-2.13%) |
May 07, 2021 | 134.68 | 136.77 | 131.28 | 132.90 | 86,437 | +0.00(+0.00%) |
May 06, 2021 | 138.01 | 139.49 | 132.09 | 132.90 | 189,872 | -5.28(-3.82%) |
May 05, 2021 | 139.99 | 139.99 | 134.49 | 138.18 | 373,971 | -0.21(-0.15%) |
May 04, 2021 | 144.47 | 144.47 | 134.64 | 138.39 | 580,239 | -6.90(-4.75%) |
May 03, 2021 | 144.93 | 148.62 | 142.15 | 145.29 | 174,621 | +0.32(+0.22%) |
Apr 30, 2021 | 140.98 | 147.85 | 140.98 | 144.97 | 355,300 | +3.01(+2.12%) |
Apr 29, 2021 | 138.82 | 141.96 | 135.38 | 141.96 | 224,633 | +3.69(+2.67%) |
Apr 28, 2021 | 136.01 | 138.53 | 134.65 | 138.27 | 102,948 | +1.96(+1.44%) |
Apr 27, 2021 | 136.11 | 136.84 | 134.00 | 136.31 | 175,083 | +0.66(+0.49%) |
Apr 26, 2021 | 131.78 | 136.84 | 131.45 | 135.65 | 186,953 | +3.58(+2.71%) |
Apr 23, 2021 | 133.16 | 135.56 | 130.01 | 132.07 | 204,200 | +0.22(+0.17%) |
Apr 22, 2021 | 124.61 | 134.00 | 123.99 | 131.85 | 397,330 | +6.91(+5.53%) |
Apr 21, 2021 | 124.74 | 125.61 | 122.65 | 124.94 | 185,346 | -0.09(-0.07%) |
Apr 20, 2021 | 121.46 | 125.57 | 120.59 | 125.03 | 137,005 | +3.41(+2.80%) |
Apr 19, 2021 | 121.46 | 122.17 | 119.11 | 121.62 | 224,246 | -0.33(-0.27%) |
Apr 16, 2021 | 124.94 | 126.43 | 121.03 | 121.95 | 307,200 | -2.23(-1.80%) |
Apr 15, 2021 | 125.38 | 127.26 | 123.82 | 124.18 | 184,305 | -0.06(-0.05%) |
Apr 14, 2021 | 125.00 | 128.00 | 123.90 | 124.24 | 141,919 | -0.57(-0.46%) |
Apr 13, 2021 | 123.83 | 125.36 | 121.35 | 124.81 | 250,616 | +1.44(+1.17%) |
Apr 12, 2021 | 125.82 | 126.13 | 122.40 | 123.37 | 460,741 | -2.24(-1.78%) |
Apr 09, 2021 | 129.22 | 129.53 | 124.18 | 125.61 | 241,100 | -3.90(-3.01%) |
Apr 08, 2021 | 131.39 | 133.71 | 128.65 | 129.51 | 189,974 | -1.12(-0.86%) |
Apr 07, 2021 | 131.72 | 131.96 | 129.33 | 130.63 | 137,609 | -1.05(-0.80%) |
Apr 06, 2021 | 130.99 | 132.95 | 129.82 | 131.68 | 136,767 | -0.02(-0.02%) |
Apr 05, 2021 | 132.30 | 133.99 | 129.75 | 131.70 | 142,178 | +1.30(+1.00%) |
Apr 01, 2021 | 129.12 | 132.46 | 127.42 | 130.40 | 170,200 | +1.52(+1.18%) |
Mar 31, 2021 | 128.50 | 131.80 | 128.42 | 128.88 | 254,904 | +0.23(+0.18%) |
Mar 30, 2021 | 125.61 | 129.18 | 123.67 | 128.65 | 228,599 | -0.21(-0.16%) |
Mar 29, 2021 | 130.27 | 130.57 | 127.29 | 128.86 | 160,668 | -1.95(-1.49%) |
Mar 26, 2021 | 132.28 | 134.14 | 127.02 | 130.81 | 324,100 | -0.58(-0.44%) |
Mar 25, 2021 | 125.48 | 133.63 | 121.68 | 131.39 | 373,322 | +6.47(+5.18%) |
Mar 24, 2021 | 137.54 | 137.54 | 122.48 | 124.92 | 476,672 | -11.15(-8.19%) |
Mar 23, 2021 | 138.07 | 140.12 | 134.52 | 136.07 | 374,595 | -5.09(-3.61%) |
Mar 22, 2021 | 145.23 | 145.56 | 140.46 | 141.16 | 210,915 | -3.34(-2.31%) |
Mar 19, 2021 | 142.99 | 145.57 | 139.76 | 144.50 | 283,000 | +1.66(+1.16%) |
Mar 18, 2021 | 144.00 | 147.48 | 142.08 | 142.84 | 163,404 | -1.16(-0.81%) |
Mar 17, 2021 | 145.85 | 148.00 | 143.00 | 144.00 | 125,977 | -3.00(-2.04%) |
Mar 16, 2021 | 147.79 | 148.47 | 142.32 | 147.00 | 211,187 | +0.00(+0.00%) |
Mar 15, 2021 | 148.26 | 150.16 | 145.05 | 147.00 | 315,381 | -2.25(-1.51%) |
Mar 12, 2021 | 149.00 | 150.93 | 145.31 | 149.25 | 107,300 | -0.75(-0.50%) |
Mar 11, 2021 | 146.42 | 151.93 | 144.21 | 150.00 | 138,835 | +6.01(+4.17%) |
Mar 10, 2021 | 143.62 | 146.26 | 142.85 | 143.99 | 104,699 | -1.08(-0.74%) |
Mar 09, 2021 | 142.28 | 148.79 | 142.28 | 145.07 | 102,656 | +3.81(+2.70%) |
Mar 08, 2021 | 145.00 | 148.00 | 140.31 | 141.26 | 235,997 | -5.65(-3.85%) |
Mar 05, 2021 | 144.66 | 146.91 | 136.58 | 146.91 | 239,000 | +3.46(+2.41%) |
Mar 04, 2021 | 152.63 | 154.45 | 140.45 | 143.45 | 577,520 | -9.45(-6.18%) |
Mar 03, 2021 | 154.42 | 154.94 | 151.44 | 152.90 | 220,621 | -2.23(-1.44%) |
Mar 02, 2021 | 156.53 | 156.72 | 151.98 | 155.13 | 141,951 | -1.17(-0.75%) |
Mar 01, 2021 | 157.96 | 157.96 | 152.99 | 156.30 | 118,599 | +1.33(+0.86%) |
Feb 26, 2021 | 158.08 | 159.22 | 150.76 | 154.97 | 269,100 | -3.69(-2.33%) |
Feb 25, 2021 | 153.09 | 159.74 | 152.11 | 158.66 | 310,673 | +4.82(+3.13%) |
Feb 24, 2021 | 152.88 | 156.03 | 150.89 | 153.84 | 130,198 | +0.95(+0.62%) |
Feb 23, 2021 | 152.57 | 154.99 | 150.81 | 152.89 | 123,996 | -0.49(-0.32%) |
Feb 22, 2021 | 154.23 | 158.60 | 152.31 | 153.38 | 230,307 | -5.18(-3.27%) |
Feb 19, 2021 | 159.96 | 162.65 | 157.45 | 158.56 | 94,000 | +0.07(+0.04%) |
Feb 18, 2021 | 166.96 | 166.96 | 158.49 | 158.49 | 258,457 | -9.70(-5.77%) |
Feb 17, 2021 | 160.52 | 169.00 | 158.41 | 168.19 | 186,726 | +7.54(+4.69%) |
Feb 16, 2021 | 161.97 | 163.98 | 159.13 | 160.65 | 261,457 | -0.02(-0.01%) |
Feb 12, 2021 | 149.18 | 160.67 | 147.86 | 160.67 | 351,500 | +11.50(+7.71%) |
Feb 11, 2021 | 155.00 | 155.00 | 147.97 | 149.17 | 221,523 | -4.96(-3.22%) |
Feb 10, 2021 | 154.60 | 156.72 | 151.36 | 154.13 | 180,805 | +0.05(+0.03%) |
Feb 09, 2021 | 154.63 | 155.87 | 153.29 | 154.08 | 157,005 | +0.15(+0.10%) |
Feb 08, 2021 | 153.00 | 156.77 | 152.21 | 153.93 | 183,691 | +1.21(+0.79%) |
Feb 05, 2021 | 152.61 | 154.55 | 151.01 | 152.72 | 268,600 | +1.84(+1.22%) |
Feb 04, 2021 | 150.31 | 151.46 | 147.84 | 150.88 | 200,436 | +0.90(+0.60%) |
Feb 03, 2021 | 151.16 | 153.04 | 149.86 | 149.98 | 93,660 | -1.18(-0.78%) |
Feb 02, 2021 | 150.00 | 151.87 | 145.80 | 151.16 | 177,283 | +1.78(+1.19%) |
Feb 01, 2021 | 151.16 | 152.00 | 147.34 | 149.38 | 235,677 | -0.77(-0.51%) |
Jan 29, 2021 | 155.34 | 158.36 | 150.09 | 150.15 | 170,900 | -5.24(-3.37%) |
Jan 28, 2021 | 151.89 | 160.21 | 151.74 | 155.39 | 169,806 | +3.39(+2.23%) |
Jan 27, 2021 | 149.98 | 155.56 | 148.35 | 152.00 | 289,410 | -3.72(-2.39%) |
Jan 26, 2021 | 160.36 | 161.00 | 153.72 | 155.72 | 329,395 | -3.17(-2.00%) |
Jan 25, 2021 | 161.00 | 162.21 | 157.05 | 158.89 | 207,729 | -1.77(-1.10%) |
Jan 22, 2021 | 154.24 | 161.52 | 153.23 | 160.66 | 198,200 | +5.80(+3.75%) |
Jan 21, 2021 | 157.43 | 157.43 | 153.38 | 154.86 | 111,562 | -1.59(-1.02%) |
Jan 20, 2021 | 159.51 | 160.75 | 153.94 | 156.45 | 137,484 | -1.83(-1.16%) |
Jan 19, 2021 | 161.77 | 163.54 | 157.41 | 158.28 | 216,393 | +0.35(+0.22%) |
Jan 15, 2021 | 160.82 | 162.63 | 152.47 | 157.93 | 359,000 | -4.08(-2.52%) |
Jan 14, 2021 | 165.50 | 166.62 | 161.66 | 162.01 | 151,322 | -3.49(-2.11%) |
Jan 13, 2021 | 174.86 | 175.10 | 165.37 | 165.50 | 109,445 | -7.71(-4.45%) |
Jan 12, 2021 | 172.90 | 177.60 | 172.21 | 173.21 | 143,887 | -0.12(-0.07%) |
Jan 11, 2021 | 169.09 | 177.16 | 164.68 | 173.33 | 109,956 | +4.27(+2.53%) |
Jan 08, 2021 | 169.15 | 170.88 | 166.02 | 169.06 | 67,700 | +1.59(+0.95%) |
Jan 07, 2021 | 163.61 | 167.95 | 161.98 | 167.47 | 83,619 | +4.55(+2.79%) |
Jan 06, 2021 | 165.58 | 166.50 | 158.15 | 162.92 | 118,029 | -2.17(-1.31%) |
Jan 05, 2021 | 165.77 | 166.33 | 162.34 | 165.09 | 49,186 | -0.40(-0.24%) |
Jan 04, 2021 | 166.86 | 171.25 | 162.84 | 165.49 | 109,809 | -1.29(-0.77%) |
Dec 31, 2020 | 166.78 | 166.78 | 166.78 | 75,211 | -3.41(-2.00%) | |
Dec 30, 2020 | 167.79 | 170.47 | 166.77 | 170.19 | 75,211 | +3.59(+2.15%) |
Dec 29, 2020 | 170.78 | 170.78 | 165.81 | 166.60 | 72,918 | -3.22(-1.90%) |
Dec 28, 2020 | 171.98 | 172.58 | 167.80 | 169.82 | 75,876 | -1.12(-0.66%) |
Dec 24, 2020 | 174.74 | 174.81 | 169.13 | 170.94 | 24,800 | -2.06(-1.19%) |
Dec 23, 2020 | 179.05 | 179.05 | 172.81 | 173.00 | 187,836 | -5.75(-3.22%) |
Dec 22, 2020 | 175.69 | 181.09 | 175.20 | 178.75 | 260,067 | +1.75(+0.99%) |
Dec 21, 2020 | 176.01 | 177.67 | 172.95 | 177.00 | 118,977 | -0.66(-0.37%) |
Dec 18, 2020 | 173.99 | 179.07 | 171.47 | 177.66 | 278,900 | +3.76(+2.16%) |
Dec 17, 2020 | 175.67 | 177.57 | 172.37 | 173.90 | 164,626 | -0.10(-0.06%) |
Dec 16, 2020 | 176.71 | 177.96 | 172.29 | 174.00 | 182,267 | -1.79(-1.02%) |
Dec 15, 2020 | 175.25 | 178.18 | 171.07 | 175.79 | 302,325 | -6.97(-3.81%) |
Dec 14, 2020 | 177.37 | 183.98 | 176.00 | 182.76 | 173,066 | +3.65(+2.04%) |
Dec 11, 2020 | 174.78 | 179.20 | 173.89 | 179.11 | 151,000 | +2.83(+1.61%) |
Dec 10, 2020 | 172.76 | 177.23 | 171.30 | 176.28 | 180,810 | +2.48(+1.43%) |
Dec 09, 2020 | 176.00 | 176.66 | 171.00 | 173.80 | 542,842 | -1.09(-0.62%) |
Dec 08, 2020 | 171.07 | 175.00 | 168.48 | 174.89 | 219,600 | +2.98(+1.73%) |
Dec 07, 2020 | 166.00 | 172.60 | 165.80 | 171.91 | 136,782 | +5.05(+3.03%) |
Dec 04, 2020 | 166.32 | 167.22 | 164.31 | 166.86 | 58,700 | +1.94(+1.18%) |
Dec 03, 2020 | 166.66 | 169.00 | 164.92 | 164.92 | 117,554 | -3.33(-1.98%) |
Dec 02, 2020 | 167.64 | 168.53 | 164.15 | 168.25 | 121,444 | -0.37(-0.22%) |
Dec 01, 2020 | 167.37 | 171.67 | 164.05 | 168.62 | 189,033 | -0.11(-0.07%) |
Nov 30, 2020 | 166.00 | 169.00 | 162.60 | 168.73 | 178,621 | +4.21(+2.56%) |
Nov 27, 2020 | 161.09 | 164.99 | 161.09 | 164.52 | 59,800 | +2.37(+1.46%) |
Nov 25, 2020 | 159.30 | 162.68 | 158.41 | 162.15 | 174,800 | +2.87(+1.80%) |
Nov 24, 2020 | 160.02 | 160.03 | 155.93 | 159.28 | 377,545 | +0.80(+0.50%) |
Nov 23, 2020 | 156.67 | 161.52 | 155.70 | 158.48 | 304,592 | +1.98(+1.27%) |
Nov 20, 2020 | 151.36 | 157.16 | 151.00 | 156.50 | 233,600 | +5.30(+3.51%) |
Nov 19, 2020 | 152.75 | 154.68 | 150.40 | 151.20 | 245,827 | -1.51(-0.99%) |
Nov 18, 2020 | 158.68 | 164.00 | 152.36 | 152.71 | 179,524 | -6.99(-4.38%) |
Nov 17, 2020 | 164.34 | 164.34 | 157.10 | 159.70 | 189,335 | -4.69(-2.85%) |
Nov 16, 2020 | 163.48 | 169.00 | 160.87 | 164.39 | 137,963 | -1.29(-0.78%) |
Nov 13, 2020 | 168.06 | 168.06 | 164.02 | 165.68 | 100,000 | -0.96(-0.58%) |
Nov 12, 2020 | 165.10 | 170.94 | 159.29 | 166.64 | 216,031 | +6.64(+4.15%) |
Nov 11, 2020 | 162.99 | 165.36 | 159.60 | 160.00 | 266,017 | -1.58(-0.98%) |
Nov 10, 2020 | 169.53 | 169.53 | 161.23 | 161.58 | 173,796 | -6.79(-4.03%) |
Nov 09, 2020 | 168.52 | 171.27 | 165.37 | 168.37 | 62,326 | -0.61(-0.36%) |
Nov 06, 2020 | 171.90 | 171.90 | 167.12 | 168.98 | 87,600 | -3.42(-1.98%) |
Nov 05, 2020 | 175.00 | 175.56 | 171.07 | 172.40 | 89,308 | -2.39(-1.37%) |
Nov 04, 2020 | 168.34 | 178.25 | 168.22 | 174.79 | 258,102 | +8.34(+5.01%) |
Nov 03, 2020 | 164.37 | 167.50 | 162.56 | 166.45 | 103,711 | +3.96(+2.44%) |
Nov 02, 2020 | 163.33 | 163.69 | 158.02 | 162.49 | 256,895 | -0.86(-0.53%) |
Oct 30, 2020 | 163.56 | 164.59 | 161.01 | 163.35 | 66,000 | -0.66(-0.40%) |
Oct 29, 2020 | 160.18 | 165.55 | 158.46 | 164.01 | 144,387 | +2.95(+1.83%) |
Oct 28, 2020 | 162.82 | 164.22 | 159.23 | 161.06 | 207,892 | -3.17(-1.93%) |
Oct 27, 2020 | 158.78 | 168.56 | 156.38 | 164.23 | 274,851 | +5.62(+3.54%) |
Oct 26, 2020 | 159.49 | 160.70 | 156.47 | 158.61 | 96,870 | -1.14(-0.71%) |
Oct 23, 2020 | 159.67 | 160.62 | 156.65 | 159.75 | 116,700 | +0.34(+0.21%) |
Oct 22, 2020 | 156.23 | 160.31 | 156.23 | 159.41 | 73,125 | +3.38(+2.17%) |
Oct 21, 2020 | 156.16 | 156.98 | 154.16 | 156.03 | 54,414 | +0.03(+0.02%) |
Oct 20, 2020 | 157.22 | 157.70 | 154.90 | 156.00 | 52,571 | -0.57(-0.36%) |
Oct 19, 2020 | 158.48 | 158.97 | 155.91 | 156.57 | 83,734 | -1.90(-1.20%) |
Oct 16, 2020 | 158.00 | 160.46 | 157.44 | 158.47 | 153,400 | +0.97(+0.62%) |
Oct 15, 2020 | 156.25 | 159.40 | 154.85 | 157.50 | 63,844 | -0.25(-0.16%) |
Oct 14, 2020 | 160.01 | 161.33 | 156.44 | 157.75 | 113,432 | -2.25(-1.41%) |
Oct 13, 2020 | 159.92 | 163.34 | 159.12 | 160.00 | 115,295 | +0.11(+0.07%) |
Oct 12, 2020 | 161.39 | 161.39 | 158.00 | 159.89 | 142,908 | -0.84(-0.52%) |
Oct 09, 2020 | 160.83 | 162.08 | 159.89 | 160.73 | 144,400 | -0.24(-0.15%) |
Oct 08, 2020 | 164.04 | 164.37 | 160.62 | 160.97 | 79,611 | -2.78(-1.70%) |
Oct 07, 2020 | 163.57 | 164.80 | 160.13 | 163.75 | 126,219 | +1.71(+1.06%) |
Oct 06, 2020 | 162.10 | 164.98 | 161.09 | 162.04 | 122,524 | +0.27(+0.17%) |
Oct 05, 2020 | 159.00 | 166.99 | 158.81 | 161.77 | 267,139 | +3.14(+1.98%) |
Oct 02, 2020 | 154.25 | 159.57 | 153.44 | 158.63 | 164,200 | +2.63(+1.69%) |
Oct 01, 2020 | 156.54 | 158.07 | 153.37 | 156.00 | 148,970 | +1.68(+1.09%) |
Sep 30, 2020 | 152.63 | 155.80 | 150.03 | 154.32 | 468,363 | +2.06(+1.35%) |
Sep 29, 2020 | 152.13 | 154.05 | 148.25 | 152.26 | 277,442 | +0.32(+0.21%) |
Sep 28, 2020 | 154.20 | 154.72 | 149.02 | 151.94 | 207,692 | -2.09(-1.36%) |
Sep 25, 2020 | 147.62 | 154.23 | 146.84 | 154.03 | 258,700 | +4.81(+3.22%) |
Sep 24, 2020 | 145.44 | 149.22 | 141.38 | 149.22 | 193,939 | +3.22(+2.21%) |
Sep 23, 2020 | 144.50 | 147.39 | 141.39 | 146.00 | 512,035 | +1.73(+1.20%) |
Sep 22, 2020 | 141.40 | 144.53 | 139.49 | 144.27 | 108,993 | +3.57(+2.54%) |
Sep 21, 2020 | 145.00 | 145.88 | 139.10 | 140.70 | 137,935 | -6.30(-4.29%) |
Sep 18, 2020 | 146.91 | 147.88 | 144.82 | 147.00 | 101,300 | +1.29(+0.89%) |
Sep 17, 2020 | 143.77 | 147.07 | 143.77 | 145.71 | 155,616 | +0.68(+0.47%) |
Sep 16, 2020 | 143.47 | 145.33 | 141.59 | 145.03 | 153,909 | +2.53(+1.78%) |
Sep 15, 2020 | 146.23 | 147.61 | 140.39 | 142.50 | 222,724 | -4.49(-3.05%) |
Sep 14, 2020 | 146.37 | 148.06 | 144.10 | 146.99 | 158,179 | +2.29(+1.58%) |
Sep 11, 2020 | 141.37 | 144.99 | 140.71 | 144.70 | 114,600 | +1.95(+1.37%) |
Sep 10, 2020 | 144.88 | 145.65 | 141.52 | 142.75 | 112,407 | -1.47(-1.02%) |
Sep 09, 2020 | 143.46 | 147.19 | 141.64 | 144.22 | 125,521 | +1.09(+0.76%) |
Sep 08, 2020 | 138.83 | 144.59 | 137.51 | 143.13 | 145,823 | +2.79(+1.99%) |
Sep 04, 2020 | 139.63 | 143.28 | 133.03 | 140.34 | 214,500 | +0.57(+0.41%) |
Sep 03, 2020 | 141.25 | 141.78 | 136.96 | 139.77 | 174,141 | -2.04(-1.44%) |
Sep 02, 2020 | 144.43 | 145.96 | 141.02 | 141.81 | 88,895 | -2.25(-1.56%) |
Sep 01, 2020 | 145.57 | 147.33 | 142.39 | 144.06 | 198,057 | -4.12(-2.78%) |
Aug 31, 2020 | 139.19 | 150.21 | 139.19 | 148.18 | 240,289 | +9.03(+6.49%) |
Aug 28, 2020 | 138.17 | 139.17 | 135.48 | 139.15 | 151,200 | +1.33(+0.97%) |
Aug 27, 2020 | 139.48 | 139.88 | 135.79 | 137.82 | 124,767 | -1.65(-1.18%) |
Aug 26, 2020 | 140.27 | 140.67 | 137.57 | 139.47 | 150,067 | -0.55(-0.39%) |
Aug 25, 2020 | 138.15 | 141.48 | 137.25 | 140.02 | 90,211 | +1.66(+1.20%) |
Aug 24, 2020 | 141.87 | 141.96 | 136.32 | 138.36 | 155,736 | -2.29(-1.63%) |
Aug 21, 2020 | 142.79 | 143.64 | 139.60 | 140.65 | 216,800 | -2.31(-1.62%) |
Aug 20, 2020 | 146.72 | 148.00 | 141.67 | 142.96 | 120,654 | -3.83(-2.61%) |
Aug 19, 2020 | 149.50 | 150.00 | 146.50 | 146.79 | 172,505 | -1.87(-1.26%) |
Aug 18, 2020 | 148.28 | 149.54 | 145.08 | 148.66 | 112,570 | +0.38(+0.26%) |
Aug 17, 2020 | 141.93 | 149.53 | 141.90 | 148.28 | 142,605 | +5.85(+4.11%) |
Aug 14, 2020 | 143.19 | 143.19 | 141.04 | 142.43 | 86,900 | -0.14(-0.10%) |
Aug 13, 2020 | 140.67 | 143.43 | 139.56 | 142.57 | 53,154 | +1.57(+1.11%) |
Aug 12, 2020 | 141.00 | 142.49 | 139.35 | 141.00 | 82,715 | +0.51(+0.36%) |
Aug 11, 2020 | 144.23 | 144.95 | 140.13 | 140.49 | 87,413 | -2.77(-1.93%) |
Aug 10, 2020 | 145.79 | 145.79 | 140.27 | 143.26 | 246,703 | -2.71(-1.86%) |
Aug 07, 2020 | 146.31 | 147.32 | 144.52 | 145.97 | 94,200 | -0.47(-0.32%) |
Aug 06, 2020 | 149.09 | 149.61 | 146.27 | 146.44 | 196,169 | -2.32(-1.56%) |
Aug 05, 2020 | 148.81 | 149.17 | 146.54 | 148.76 | 329,099 | +1.01(+0.68%) |
Aug 04, 2020 | 144.54 | 147.75 | 142.47 | 147.75 | 160,476 | +3.66(+2.54%) |
Aug 03, 2020 | 137.63 | 144.67 | 137.63 | 144.09 | 193,309 | +6.48(+4.71%) |
Jul 31, 2020 | 140.99 | 140.99 | 135.05 | 137.61 | 226,300 | -2.33(-1.66%) |
Jul 30, 2020 | 135.96 | 141.41 | 135.96 | 139.94 | 111,373 | +2.65(+1.93%) |
Jul 29, 2020 | 139.77 | 140.46 | 136.13 | 137.29 | 297,909 | -2.15(-1.54%) |
Jul 28, 2020 | 138.45 | 141.17 | 136.10 | 139.44 | 204,858 | -0.23(-0.16%) |
Jul 27, 2020 | 139.21 | 140.69 | 135.72 | 139.67 | 98,724 | +1.65(+1.20%) |
Jul 24, 2020 | 139.69 | 139.69 | 136.20 | 138.02 | 233,000 | -2.40(-1.71%) |
Jul 23, 2020 | 142.49 | 145.25 | 140.42 | 140.42 | 147,430 | -2.12(-1.49%) |
Jul 22, 2020 | 144.15 | 146.55 | 141.40 | 142.54 | 155,677 | -0.90(-0.63%) |
Jul 21, 2020 | 146.30 | 147.50 | 143.32 | 143.44 | 238,845 | -2.34(-1.61%) |
Jul 20, 2020 | 143.20 | 148.29 | 142.46 | 145.78 | 149,304 | +2.26(+1.57%) |
Jul 17, 2020 | 138.20 | 143.52 | 138.20 | 143.52 | 163,800 | +3.10(+2.21%) |
Jul 16, 2020 | 138.78 | 140.85 | 137.75 | 140.42 | 134,580 | +0.54(+0.39%) |
Jul 15, 2020 | 139.57 | 140.19 | 136.72 | 139.88 | 202,566 | +2.04(+1.48%) |
Jul 14, 2020 | 133.61 | 138.33 | 131.02 | 137.84 | 385,688 | +3.55(+2.64%) |
Jul 13, 2020 | 137.48 | 142.46 | 134.12 | 134.29 | 183,999 | -2.68(-1.96%) |
Jul 10, 2020 | 141.03 | 143.12 | 135.51 | 136.97 | 275,000 | -3.03(-2.16%) |
Jul 09, 2020 | 146.88 | 147.00 | 139.10 | 140.00 | 354,570 | -5.27(-3.63%) |
Jul 08, 2020 | 146.50 | 151.69 | 143.69 | 145.27 | 1,370,699 | -2.33(-1.58%) |
Jul 07, 2020 | 150.15 | 153.24 | 147.12 | 147.60 | 244,527 | -4.28(-2.82%) |
Jul 06, 2020 | 152.35 | 156.99 | 149.54 | 151.88 | 403,694 | +0.88(+0.58%) |
Jul 02, 2020 | 153.51 | 154.98 | 148.70 | 151.00 | 117,100 | -1.85(-1.21%) |
Jul 01, 2020 | 148.81 | 153.09 | 147.88 | 152.85 | 156,124 | +4.95(+3.35%) |
Jun 30, 2020 | 145.00 | 150.71 | 143.01 | 147.90 | 178,934 | +2.69(+1.85%) |
Jun 29, 2020 | 148.93 | 148.93 | 143.65 | 145.21 | 78,071 | -2.91(-1.96%) |
Jun 26, 2020 | 152.24 | 153.70 | 147.80 | 148.12 | 188,800 | -3.60(-2.37%) |
Jun 25, 2020 | 151.26 | 152.39 | 148.59 | 151.72 | 292,795 | -1.03(-0.67%) |
Jun 24, 2020 | 156.07 | 158.42 | 149.16 | 152.75 | 185,876 | -3.26(-2.09%) |
Jun 23, 2020 | 149.13 | 158.93 | 148.49 | 156.01 | 413,743 | +6.89(+4.62%) |
Jun 22, 2020 | 146.00 | 150.74 | 144.57 | 149.12 | 337,725 | +3.05(+2.09%) |
Jun 19, 2020 | 146.38 | 147.30 | 144.12 | 146.07 | 212,600 | +0.55(+0.38%) |
Jun 18, 2020 | 142.80 | 147.63 | 141.93 | 145.52 | 151,474 | +1.78(+1.24%) |
Jun 17, 2020 | 141.45 | 146.28 | 140.40 | 143.74 | 375,666 | +2.07(+1.46%) |
Jun 16, 2020 | 142.27 | 144.39 | 139.50 | 141.67 | 64,520 | -0.21(-0.15%) |
Jun 15, 2020 | 138.27 | 142.32 | 138.27 | 141.88 | 96,691 | +2.26(+1.62%) |
Jun 12, 2020 | 144.61 | 144.61 | 134.95 | 139.62 | 275,100 | -1.60(-1.13%) |
Jun 11, 2020 | 137.09 | 142.59 | 137.03 | 141.22 | 239,335 | +0.98(+0.70%) |
Jun 10, 2020 | 141.64 | 142.57 | 136.72 | 140.24 | 176,636 | -1.40(-0.99%) |
Jun 09, 2020 | 135.96 | 143.17 | 135.03 | 141.64 | 205,251 | +6.68(+4.95%) |
Jun 08, 2020 | 139.76 | 142.03 | 134.18 | 134.96 | 249,174 | -6.02(-4.27%) |
Jun 05, 2020 | 144.96 | 145.57 | 140.00 | 140.98 | 170,500 | -3.52(-2.44%) |
Jun 04, 2020 | 146.00 | 147.47 | 143.80 | 144.50 | 153,695 | -1.51(-1.03%) |
Jun 03, 2020 | 146.59 | 147.20 | 145.04 | 146.01 | 80,297 | +0.01(+0.01%) |
Jun 02, 2020 | 146.12 | 147.18 | 144.54 | 146.00 | 134,847 | -0.18(-0.12%) |