Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.97 | 148.22 | 146.96 | 147.26 | 49,627 | +0.89(+0.61%) |
May 27, 2021 | 146.20 | 147.12 | 145.51 | 146.37 | 55,605 | -0.64(-0.43%) |
May 26, 2021 | 147.10 | 147.66 | 146.47 | 147.01 | 52,562 | +0.33(+0.22%) |
May 25, 2021 | 146.88 | 147.50 | 146.19 | 146.68 | 81,715 | +0.54(+0.37%) |
May 24, 2021 | 144.67 | 146.63 | 144.53 | 146.14 | 87,655 | +2.86(+2.00%) |
May 21, 2021 | 144.90 | 144.98 | 143.13 | 143.28 | 79,030 | -0.78(-0.54%) |
May 20, 2021 | 141.18 | 144.40 | 141.18 | 144.06 | 109,735 | +3.79(+2.70%) |
May 19, 2021 | 135.88 | 140.45 | 135.83 | 140.27 | 93,546 | +1.50(+1.08%) |
May 18, 2021 | 140.39 | 140.98 | 138.63 | 138.78 | 81,247 | -0.73(-0.52%) |
May 17, 2021 | 139.64 | 139.71 | 137.78 | 139.50 | 100,834 | -1.19(-0.84%) |
May 14, 2021 | 138.65 | 141.31 | 137.73 | 140.69 | 86,866 | +3.82(+2.79%) |
May 13, 2021 | 138.07 | 138.98 | 135.70 | 136.87 | 175,609 | +0.55(+0.40%) |
May 12, 2021 | 138.19 | 139.09 | 135.97 | 136.32 | 169,800 | -4.55(-3.23%) |
May 11, 2021 | 136.15 | 141.38 | 135.87 | 140.87 | 397,263 | +0.86(+0.61%) |
May 10, 2021 | 143.99 | 143.99 | 139.94 | 140.01 | 202,442 | -4.92(-3.40%) |
May 07, 2021 | 145.16 | 146.47 | 144.18 | 144.94 | 108,580 | +1.69(+1.18%) |
May 06, 2021 | 142.77 | 143.46 | 141.07 | 143.24 | 147,252 | -0.15(-0.10%) |
May 05, 2021 | 144.95 | 145.32 | 142.98 | 143.39 | 99,985 | -0.14(-0.10%) |
May 04, 2021 | 144.90 | 144.90 | 141.41 | 143.53 | 193,124 | -2.85(-1.95%) |
May 03, 2021 | 149.12 | 149.12 | 146.17 | 146.38 | 142,425 | -1.91(-1.29%) |
Apr 30, 2021 | 149.36 | 150.49 | 148.03 | 148.29 | 82,680 | -2.85(-1.89%) |
Apr 29, 2021 | 152.26 | 152.47 | 149.44 | 151.15 | 59,931 | +0.20(+0.13%) |
Apr 28, 2021 | 151.84 | 151.84 | 150.72 | 150.95 | 91,183 | -0.96(-0.63%) |
Apr 27, 2021 | 152.85 | 152.94 | 151.13 | 151.90 | 75,878 | -0.97(-0.63%) |
Apr 26, 2021 | 150.75 | 152.87 | 150.75 | 152.87 | 116,340 | +2.12(+1.41%) |
Apr 23, 2021 | 148.85 | 151.13 | 148.85 | 150.75 | 64,418 | +2.65(+1.79%) |
Apr 22, 2021 | 149.79 | 150.41 | 147.51 | 148.09 | 123,225 | -1.77(-1.18%) |
Apr 21, 2021 | 147.21 | 149.90 | 147.09 | 149.87 | 185,935 | +2.38(+1.62%) |
Apr 20, 2021 | 148.48 | 149.10 | 146.77 | 147.49 | 199,286 | -1.53(-1.02%) |
Apr 19, 2021 | 150.92 | 151.79 | 147.93 | 149.01 | 178,869 | -2.91(-1.92%) |
Apr 16, 2021 | 152.75 | 152.75 | 151.41 | 151.92 | 79,871 | -1.08(-0.70%) |
Apr 15, 2021 | 151.86 | 153.08 | 151.26 | 153.00 | 129,696 | +2.84(+1.89%) |
Apr 14, 2021 | 152.14 | 152.71 | 149.85 | 150.16 | 154,702 | -1.86(-1.23%) |
Apr 13, 2021 | 151.54 | 152.29 | 150.75 | 152.02 | 79,307 | +1.31(+0.87%) |
Apr 12, 2021 | 150.62 | 151.06 | 150.11 | 150.72 | 80,553 | -0.88(-0.58%) |
Apr 09, 2021 | 150.65 | 151.64 | 150.09 | 151.59 | 109,772 | +0.17(+0.11%) |
Apr 08, 2021 | 150.77 | 151.52 | 150.35 | 151.42 | 81,570 | +2.23(+1.50%) |
Apr 07, 2021 | 149.27 | 149.77 | 148.52 | 149.19 | 136,112 | -0.36(-0.24%) |
Apr 06, 2021 | 150.05 | 151.03 | 148.96 | 149.55 | 196,120 | -0.91(-0.60%) |
Apr 05, 2021 | 149.40 | 150.70 | 148.73 | 150.46 | 141,137 | +2.58(+1.75%) |
Apr 01, 2021 | 145.95 | 147.94 | 145.95 | 147.88 | 368,752 | +4.17(+2.90%) |
Mar 31, 2021 | 141.58 | 144.56 | 141.58 | 143.71 | 206,745 | +3.31(+2.36%) |
Mar 30, 2021 | 140.04 | 140.71 | 138.83 | 140.40 | 198,545 | -0.73(-0.52%) |
Mar 29, 2021 | 141.79 | 142.22 | 139.65 | 141.13 | 198,886 | -1.52(-1.06%) |
Mar 26, 2021 | 137.65 | 142.68 | 137.65 | 142.64 | 251,353 | +4.78(+3.47%) |
Mar 25, 2021 | 136.93 | 138.54 | 135.58 | 137.86 | 570,048 | -0.85(-0.61%) |
Mar 24, 2021 | 142.90 | 142.90 | 138.68 | 138.71 | 468,286 | -2.52(-1.79%) |
Mar 23, 2021 | 143.69 | 143.69 | 140.92 | 141.23 | 678,414 | -1.87(-1.31%) |
Mar 22, 2021 | 141.81 | 144.27 | 141.74 | 143.10 | 531,354 | +2.99(+2.13%) |
Mar 19, 2021 | 139.24 | 141.43 | 137.70 | 140.12 | 1,031,655 | +1.23(+0.88%) |
Mar 18, 2021 | 141.94 | 142.30 | 138.74 | 138.89 | 724,570 | -5.40(-3.74%) |
Mar 17, 2021 | 141.36 | 145.33 | 140.38 | 144.29 | 752,657 | +0.88(+0.61%) |
Mar 16, 2021 | 143.69 | 145.46 | 142.52 | 143.41 | 675,200 | +1.03(+0.72%) |
Mar 15, 2021 | 140.40 | 142.52 | 139.64 | 142.39 | 722,598 | +2.54(+1.82%) |
Mar 12, 2021 | 139.46 | 140.18 | 137.93 | 139.85 | 554,711 | -2.06(-1.45%) |
Mar 11, 2021 | 139.65 | 142.77 | 139.65 | 141.91 | 478,139 | +5.03(+3.68%) |
Mar 10, 2021 | 140.57 | 140.86 | 136.66 | 136.88 | 717,373 | -1.66(-1.20%) |
Mar 09, 2021 | 135.86 | 139.40 | 135.80 | 138.54 | 509,700 | +7.07(+5.38%) |
Mar 08, 2021 | 137.16 | 137.82 | 131.35 | 131.47 | 708,481 | -6.24(-4.53%) |
Mar 05, 2021 | 137.06 | 137.90 | 131.08 | 137.70 | 551,701 | +2.54(+1.88%) |
Mar 04, 2021 | 139.22 | 140.01 | 133.14 | 135.16 | 1,004,749 | -4.70(-3.36%) |
Mar 03, 2021 | 145.04 | 145.22 | 139.61 | 139.87 | 1,166,208 | -5.31(-3.66%) |
Mar 02, 2021 | 149.32 | 149.32 | 145.09 | 145.18 | 669,229 | -3.67(-2.46%) |
Mar 01, 2021 | 146.43 | 148.97 | 145.58 | 148.84 | 370,628 | +5.08(+3.53%) |
Feb 26, 2021 | 143.88 | 145.64 | 141.22 | 143.76 | 471,324 | +1.40(+0.98%) |
Feb 25, 2021 | 148.22 | 148.93 | 141.76 | 142.37 | 537,021 | -7.43(-4.96%) |
Feb 24, 2021 | 145.39 | 149.90 | 144.12 | 149.80 | 312,967 | +2.57(+1.75%) |
Feb 23, 2021 | 144.51 | 147.89 | 141.82 | 147.23 | 418,210 | -0.99(-0.67%) |
Feb 22, 2021 | 151.04 | 152.08 | 147.90 | 148.22 | 219,841 | -5.25(-3.42%) |
Feb 19, 2021 | 152.66 | 154.21 | 152.01 | 153.47 | 157,643 | +2.49(+1.65%) |
Feb 18, 2021 | 150.60 | 151.54 | 148.93 | 150.98 | 165,566 | -1.48(-0.97%) |
Feb 17, 2021 | 152.75 | 153.43 | 150.45 | 152.46 | 216,332 | -2.38(-1.54%) |
Feb 16, 2021 | 155.89 | 156.50 | 154.07 | 154.84 | 120,915 | +0.26(+0.17%) |
Feb 12, 2021 | 152.47 | 154.61 | 151.65 | 154.59 | 101,449 | +1.61(+1.06%) |
Feb 11, 2021 | 150.77 | 153.01 | 150.75 | 152.97 | 132,589 | +3.31(+2.21%) |
Feb 10, 2021 | 150.19 | 151.00 | 147.93 | 149.66 | 151,636 | +0.83(+0.56%) |
Feb 09, 2021 | 147.89 | 149.20 | 147.78 | 148.84 | 79,120 | +0.77(+0.52%) |
Feb 08, 2021 | 146.97 | 148.08 | 146.81 | 148.07 | 110,405 | +2.24(+1.54%) |
Feb 05, 2021 | 146.13 | 146.13 | 145.38 | 145.83 | 95,930 | +0.38(+0.26%) |
Feb 04, 2021 | 143.43 | 145.45 | 143.13 | 145.45 | 103,287 | +2.05(+1.43%) |
Feb 03, 2021 | 146.00 | 146.12 | 143.38 | 143.39 | 107,255 | -2.57(-1.76%) |
Feb 02, 2021 | 144.55 | 146.09 | 144.06 | 145.97 | 166,617 | +3.05(+2.13%) |
Feb 01, 2021 | 139.75 | 143.25 | 139.60 | 142.92 | 152,355 | +4.47(+3.22%) |
Jan 29, 2021 | 140.31 | 140.65 | 137.20 | 138.45 | 158,546 | -2.12(-1.51%) |
Jan 28, 2021 | 139.58 | 142.51 | 139.25 | 140.57 | 292,784 | +2.71(+1.97%) |
Jan 27, 2021 | 141.10 | 141.70 | 137.06 | 137.86 | 237,130 | -5.91(-4.11%) |
Jan 26, 2021 | 145.06 | 145.10 | 143.58 | 143.77 | 124,230 | -1.30(-0.89%) |
Jan 25, 2021 | 146.40 | 146.72 | 142.21 | 145.07 | 244,803 | +0.05(+0.03%) |
Jan 22, 2021 | 145.61 | 146.33 | 144.85 | 145.02 | 882,240 | -1.17(-0.80%) |
Jan 21, 2021 | 146.41 | 146.41 | 144.96 | 146.19 | 163,978 | +0.61(+0.42%) |
Jan 20, 2021 | 146.03 | 146.63 | 145.39 | 145.59 | 157,343 | +1.03(+0.71%) |
Jan 19, 2021 | 142.74 | 144.82 | 142.68 | 144.56 | 168,100 | +3.57(+2.53%) |
Jan 15, 2021 | 142.52 | 142.90 | 140.36 | 140.99 | 149,615 | -1.96(-1.37%) |
Jan 14, 2021 | 142.88 | 144.27 | 142.84 | 142.96 | 154,839 | +0.96(+0.67%) |
Jan 13, 2021 | 142.17 | 142.70 | 141.22 | 142.00 | 118,342 | +0.18(+0.13%) |
Jan 12, 2021 | 141.56 | 142.23 | 140.47 | 141.82 | 157,628 | +0.74(+0.52%) |
Jan 11, 2021 | 140.29 | 142.11 | 139.93 | 141.08 | 161,067 | -0.40(-0.28%) |
Jan 08, 2021 | 141.55 | 142.09 | 139.78 | 141.48 | 175,705 | +1.44(+1.03%) |
Jan 07, 2021 | 136.90 | 140.19 | 136.90 | 140.04 | 178,911 | +4.38(+3.22%) |
Jan 06, 2021 | 135.45 | 137.96 | 134.97 | 135.66 | 318,018 | -2.03(-1.48%) |
Jan 05, 2021 | 135.86 | 137.73 | 135.86 | 137.69 | 133,213 | +1.51(+1.11%) |
Jan 04, 2021 | 138.30 | 139.52 | 134.62 | 136.18 | 256,801 | -1.41(-1.03%) |
Dec 31, 2020 | 137.59 | 137.59 | 137.59 | 81,681 | -0.03(-0.02%) | |
Dec 30, 2020 | 136.86 | 137.78 | 136.86 | 137.62 | 81,681 | +1.44(+1.06%) |
Dec 29, 2020 | 137.41 | 137.58 | 135.54 | 136.18 | 112,833 | -0.61(-0.44%) |
Dec 28, 2020 | 138.67 | 138.93 | 136.76 | 136.79 | 72,775 | -0.62(-0.45%) |
Dec 24, 2020 | 137.07 | 137.41 | 136.72 | 137.41 | 27,695 | +0.69(+0.50%) |
Dec 23, 2020 | 138.37 | 138.37 | 136.72 | 136.72 | 125,617 | -1.36(-0.98%) |
Dec 22, 2020 | 137.55 | 138.10 | 136.72 | 138.07 | 71,080 | +0.93(+0.68%) |
Dec 21, 2020 | 136.09 | 137.34 | 134.78 | 137.14 | 76,835 | -0.21(-0.15%) |
Dec 18, 2020 | 137.46 | 137.91 | 136.54 | 137.35 | 77,128 | +0.09(+0.07%) |
Dec 17, 2020 | 137.26 | 137.37 | 136.56 | 137.26 | 77,698 | +0.84(+0.61%) |
Dec 16, 2020 | 136.08 | 136.56 | 135.62 | 136.43 | 64,340 | +0.83(+0.61%) |
Dec 15, 2020 | 135.25 | 135.61 | 134.60 | 135.60 | 94,774 | +1.77(+1.32%) |
Dec 14, 2020 | 133.18 | 134.47 | 133.18 | 133.83 | 93,050 | +1.40(+1.06%) |
Dec 11, 2020 | 132.01 | 132.94 | 131.17 | 132.42 | 99,222 | -0.48(-0.36%) |
Dec 10, 2020 | 131.85 | 133.41 | 131.13 | 132.90 | 106,288 | +0.11(+0.08%) |
Dec 09, 2020 | 135.96 | 136.22 | 132.14 | 132.79 | 110,585 | -3.19(-2.34%) |
Dec 08, 2020 | 135.21 | 136.21 | 134.74 | 135.98 | 88,338 | +0.77(+0.57%) |
Dec 07, 2020 | 135.42 | 135.63 | 134.77 | 135.21 | 76,956 | +0.27(+0.20%) |
Dec 04, 2020 | 132.99 | 135.01 | 132.99 | 134.94 | 41,777 | +2.57(+1.94%) |
Dec 03, 2020 | 132.55 | 133.40 | 132.12 | 132.37 | 123,872 | -0.41(-0.31%) |
Dec 02, 2020 | 131.99 | 132.90 | 131.53 | 132.78 | 106,578 | +0.50(+0.38%) |
Dec 01, 2020 | 131.78 | 132.95 | 131.35 | 132.28 | 85,975 | +1.38(+1.06%) |
Nov 30, 2020 | 129.84 | 130.99 | 128.35 | 130.90 | 100,657 | +0.92(+0.70%) |
Nov 27, 2020 | 129.25 | 130.32 | 129.25 | 129.98 | 34,948 | +1.55(+1.21%) |
Nov 25, 2020 | 128.37 | 129.12 | 127.89 | 128.43 | 97,414 | +0.12(+0.09%) |
Nov 24, 2020 | 127.56 | 128.31 | 126.37 | 128.31 | 178,884 | +1.19(+0.93%) |
Nov 23, 2020 | 127.01 | 127.60 | 125.77 | 127.13 | 112,159 | +0.60(+0.47%) |
Nov 20, 2020 | 127.44 | 128.04 | 126.42 | 126.53 | 66,282 | -0.87(-0.68%) |
Nov 19, 2020 | 125.29 | 127.44 | 125.04 | 127.39 | 142,075 | +1.73(+1.38%) |
Nov 18, 2020 | 126.80 | 127.36 | 125.66 | 125.66 | 110,137 | -1.35(-1.07%) |
Nov 17, 2020 | 127.33 | 127.42 | 126.37 | 127.02 | 69,709 | -0.60(-0.47%) |
Nov 16, 2020 | 126.53 | 127.93 | 126.23 | 127.61 | 194,099 | +1.53(+1.22%) |
Nov 13, 2020 | 125.93 | 126.71 | 125.33 | 126.08 | 65,378 | +1.37(+1.10%) |
Nov 12, 2020 | 125.94 | 126.77 | 124.24 | 124.71 | 94,744 | -1.12(-0.89%) |
Nov 11, 2020 | 123.95 | 126.17 | 123.95 | 125.83 | 101,834 | +3.32(+2.71%) |
Nov 10, 2020 | 124.65 | 125.14 | 121.96 | 122.52 | 170,066 | -3.50(-2.78%) |
Nov 09, 2020 | 130.24 | 130.93 | 125.92 | 126.02 | 129,114 | -1.71(-1.34%) |
Nov 06, 2020 | 126.42 | 128.02 | 125.66 | 127.73 | 133,970 | +1.12(+0.89%) |
Nov 05, 2020 | 126.03 | 127.02 | 125.60 | 126.61 | 208,477 | +3.59(+2.92%) |
Nov 04, 2020 | 121.41 | 123.68 | 120.50 | 123.01 | 314,310 | +4.99(+4.23%) |
Nov 03, 2020 | 116.73 | 118.71 | 116.72 | 118.03 | 128,870 | +2.33(+2.01%) |
Nov 02, 2020 | 116.30 | 117.20 | 114.60 | 115.69 | 170,808 | +0.12(+0.10%) |
Oct 30, 2020 | 116.12 | 116.82 | 114.44 | 115.58 | 193,423 | -1.76(-1.50%) |
Oct 29, 2020 | 115.69 | 118.56 | 115.69 | 117.34 | 179,199 | +2.28(+1.98%) |
Oct 28, 2020 | 117.44 | 117.44 | 115.01 | 115.06 | 245,284 | -4.06(-3.41%) |
Oct 27, 2020 | 119.81 | 119.98 | 118.93 | 119.12 | 114,029 | +0.12(+0.10%) |
Oct 26, 2020 | 120.02 | 120.89 | 117.58 | 119.00 | 149,854 | -2.40(-1.98%) |
Oct 23, 2020 | 121.37 | 121.43 | 120.26 | 121.40 | 106,754 | -0.03(-0.02%) |
Oct 22, 2020 | 121.84 | 122.22 | 119.74 | 121.43 | 131,442 | -0.36(-0.29%) |
Oct 21, 2020 | 122.44 | 123.24 | 121.66 | 121.79 | 88,155 | -0.41(-0.33%) |
Oct 20, 2020 | 122.65 | 123.29 | 121.99 | 122.20 | 136,645 | +0.04(+0.03%) |
Oct 19, 2020 | 124.46 | 124.86 | 121.78 | 122.16 | 115,296 | -1.28(-1.04%) |
Oct 16, 2020 | 124.66 | 124.89 | 123.44 | 123.44 | 209,090 | -0.36(-0.29%) |
Oct 15, 2020 | 122.09 | 124.05 | 121.91 | 123.80 | 138,982 | -0.55(-0.44%) |
Oct 14, 2020 | 125.14 | 125.61 | 123.62 | 124.35 | 111,424 | -0.49(-0.39%) |
Oct 13, 2020 | 125.40 | 126.06 | 124.57 | 124.84 | 132,841 | -0.15(-0.12%) |
Oct 12, 2020 | 123.82 | 125.85 | 123.41 | 124.99 | 182,923 | +2.62(+2.14%) |
Oct 09, 2020 | 121.96 | 122.58 | 121.79 | 122.37 | 108,763 | +1.87(+1.55%) |
Oct 08, 2020 | 120.36 | 120.68 | 119.90 | 120.50 | 129,483 | +1.08(+0.90%) |
Oct 07, 2020 | 118.61 | 119.62 | 118.38 | 119.42 | 657,149 | +2.36(+2.02%) |
Oct 06, 2020 | 118.00 | 119.81 | 116.87 | 117.06 | 173,785 | -1.39(-1.17%) |
Oct 05, 2020 | 116.65 | 118.45 | 116.65 | 118.44 | 160,510 | +2.61(+2.25%) |
Oct 02, 2020 | 116.17 | 117.96 | 115.44 | 115.83 | 266,936 | -3.05(-2.56%) |
Oct 01, 2020 | 118.39 | 119.31 | 117.99 | 118.88 | 304,187 | +2.16(+1.85%) |
Sep 30, 2020 | 116.50 | 118.08 | 116.17 | 116.72 | 188,547 | -0.03(-0.03%) |
Sep 29, 2020 | 116.56 | 117.56 | 116.50 | 116.75 | 217,120 | +0.07(+0.06%) |
Sep 28, 2020 | 116.04 | 116.73 | 115.10 | 116.68 | 108,362 | +2.37(+2.07%) |
Sep 25, 2020 | 112.19 | 114.61 | 111.14 | 114.31 | 147,628 | +2.17(+1.94%) |
Sep 24, 2020 | 110.64 | 113.42 | 110.64 | 112.14 | 167,724 | +0.52(+0.47%) |
Sep 23, 2020 | 114.31 | 114.68 | 111.31 | 111.62 | 126,369 | -2.54(-2.22%) |
Sep 22, 2020 | 113.03 | 114.31 | 111.83 | 114.16 | 161,751 | +1.76(+1.57%) |
Sep 21, 2020 | 110.46 | 112.44 | 109.60 | 112.39 | 309,744 | +0.11(+0.10%) |
Sep 18, 2020 | 114.23 | 114.34 | 110.74 | 112.29 | 295,105 | -1.49(-1.31%) |
Sep 17, 2020 | 111.93 | 114.03 | 111.50 | 113.78 | 206,316 | -0.97(-0.84%) |
Sep 16, 2020 | 116.64 | 116.86 | 114.68 | 114.74 | 157,501 | -1.35(-1.17%) |
Sep 15, 2020 | 116.00 | 116.62 | 115.62 | 116.09 | 143,645 | +1.41(+1.23%) |
Sep 14, 2020 | 114.44 | 115.27 | 113.89 | 114.68 | 299,777 | +2.15(+1.91%) |
Sep 11, 2020 | 113.98 | 114.52 | 111.23 | 112.53 | 1,733,433 | -0.44(-0.39%) |
Sep 10, 2020 | 115.83 | 116.34 | 112.33 | 112.97 | 242,504 | -1.81(-1.58%) |
Sep 09, 2020 | 114.17 | 115.54 | 112.91 | 114.78 | 255,526 | +2.60(+2.31%) |
Sep 08, 2020 | 112.98 | 115.12 | 112.12 | 112.19 | 382,536 | -5.21(-4.44%) |
Sep 04, 2020 | 118.61 | 119.66 | 113.60 | 117.40 | 473,878 | -2.09(-1.75%) |
Sep 03, 2020 | 124.31 | 124.31 | 118.39 | 119.49 | 359,662 | -6.65(-5.28%) |
Sep 02, 2020 | 125.16 | 126.50 | 124.12 | 126.14 | 144,121 | +2.40(+1.94%) |
Sep 01, 2020 | 122.13 | 123.74 | 121.77 | 123.74 | 88,618 | +2.61(+2.15%) |
Aug 31, 2020 | 121.03 | 121.67 | 120.67 | 121.14 | 188,113 | -0.28(-0.23%) |
Aug 28, 2020 | 120.27 | 121.45 | 120.27 | 121.42 | 80,940 | +1.74(+1.45%) |
Aug 27, 2020 | 121.09 | 121.21 | 118.82 | 119.67 | 138,373 | -0.82(-0.68%) |
Aug 26, 2020 | 119.26 | 120.79 | 119.09 | 120.49 | 94,476 | +1.72(+1.45%) |
Aug 25, 2020 | 117.67 | 118.79 | 117.67 | 118.77 | 104,314 | +1.02(+0.87%) |
Aug 24, 2020 | 117.94 | 118.35 | 117.06 | 117.75 | 94,551 | +0.84(+0.72%) |
Aug 21, 2020 | 116.59 | 116.93 | 115.89 | 116.91 | 120,656 | +0.19(+0.16%) |
Aug 20, 2020 | 115.38 | 116.92 | 115.02 | 116.72 | 81,758 | +0.73(+0.63%) |
Aug 19, 2020 | 116.55 | 117.01 | 115.78 | 116.00 | 63,240 | -0.38(-0.32%) |
Aug 18, 2020 | 116.50 | 116.87 | 115.82 | 116.37 | 128,851 | +0.24(+0.20%) |
Aug 17, 2020 | 115.48 | 116.45 | 115.48 | 116.14 | 80,666 | +1.25(+1.09%) |
Aug 14, 2020 | 115.37 | 115.89 | 114.67 | 114.88 | 99,943 | -0.50(-0.43%) |
Aug 13, 2020 | 115.75 | 116.33 | 115.05 | 115.38 | 120,095 | -0.54(-0.46%) |
Aug 12, 2020 | 114.28 | 116.20 | 114.25 | 115.92 | 91,977 | +2.52(+2.22%) |
Aug 11, 2020 | 114.71 | 115.64 | 113.23 | 113.40 | 119,823 | -1.62(-1.41%) |
Aug 10, 2020 | 115.37 | 115.43 | 113.44 | 115.02 | 157,278 | -0.31(-0.27%) |
Aug 07, 2020 | 116.35 | 116.76 | 114.22 | 115.33 | 166,204 | -1.60(-1.37%) |
Aug 06, 2020 | 116.46 | 116.98 | 115.67 | 116.93 | 159,773 | -0.20(-0.17%) |
Aug 05, 2020 | 117.36 | 117.46 | 116.60 | 117.13 | 140,438 | -0.08(-0.07%) |
Aug 04, 2020 | 115.84 | 117.21 | 115.84 | 117.21 | 133,974 | +1.00(+0.86%) |
Aug 03, 2020 | 115.33 | 116.39 | 115.33 | 116.21 | 201,762 | +1.45(+1.27%) |
Jul 31, 2020 | 114.99 | 114.99 | 112.79 | 114.76 | 184,906 | +0.52(+0.45%) |
Jul 30, 2020 | 112.29 | 114.37 | 111.81 | 114.25 | 128,782 | +1.18(+1.05%) |
Jul 29, 2020 | 111.90 | 113.41 | 111.90 | 113.06 | 107,860 | +2.10(+1.89%) |
Jul 28, 2020 | 112.13 | 112.29 | 110.90 | 110.96 | 96,228 | -1.65(-1.47%) |
Jul 27, 2020 | 110.99 | 112.70 | 110.96 | 112.61 | 131,582 | +2.25(+2.04%) |
Jul 24, 2020 | 110.68 | 111.50 | 109.54 | 110.37 | 195,664 | -1.95(-1.74%) |
Jul 23, 2020 | 114.12 | 115.09 | 111.74 | 112.31 | 174,706 | -1.99(-1.74%) |
Jul 22, 2020 | 114.36 | 115.05 | 113.61 | 114.31 | 140,836 | +0.32(+0.28%) |
Jul 21, 2020 | 115.63 | 115.63 | 113.57 | 113.99 | 318,099 | -0.87(-0.75%) |
Jul 20, 2020 | 112.11 | 115.05 | 111.72 | 114.85 | 130,066 | +2.80(+2.49%) |
Jul 17, 2020 | 111.72 | 112.23 | 110.91 | 112.06 | 588,100 | +0.97(+0.87%) |
Jul 16, 2020 | 110.53 | 111.45 | 109.98 | 111.09 | 146,853 | -0.74(-0.66%) |
Jul 15, 2020 | 111.88 | 112.42 | 110.41 | 111.83 | 223,226 | +0.30(+0.27%) |
Jul 14, 2020 | 109.26 | 111.71 | 108.17 | 111.53 | 336,340 | +1.05(+0.95%) |
Jul 13, 2020 | 114.07 | 114.84 | 110.33 | 110.48 | 1,045,858 | -2.53(-2.24%) |
Jul 10, 2020 | 113.15 | 113.15 | 111.78 | 113.01 | 101,653 | -0.22(-0.19%) |
Jul 09, 2020 | 112.69 | 113.74 | 111.19 | 113.23 | 144,574 | +1.26(+1.13%) |
Jul 08, 2020 | 111.41 | 112.05 | 110.53 | 111.97 | 109,760 | +1.44(+1.30%) |
Jul 07, 2020 | 111.11 | 112.39 | 110.46 | 110.53 | 80,949 | -1.09(-0.98%) |
Jul 06, 2020 | 110.96 | 112.28 | 110.85 | 111.62 | 133,360 | +2.34(+2.14%) |
Jul 02, 2020 | 109.65 | 110.12 | 109.13 | 109.28 | 135,235 | +0.97(+0.89%) |
Jul 01, 2020 | 108.62 | 108.99 | 107.79 | 108.32 | 146,659 | -0.17(-0.16%) |
Jun 30, 2020 | 106.73 | 108.91 | 106.56 | 108.49 | 143,651 | +2.20(+2.07%) |
Jun 29, 2020 | 105.61 | 106.29 | 104.12 | 106.29 | 125,200 | +0.69(+0.65%) |
Jun 26, 2020 | 106.72 | 107.01 | 104.88 | 105.60 | 211,149 | -1.31(-1.23%) |
Jun 25, 2020 | 105.76 | 106.92 | 104.41 | 106.92 | 115,251 | +1.10(+1.04%) |
Jun 24, 2020 | 107.62 | 108.27 | 105.26 | 105.81 | 149,378 | -2.41(-2.23%) |
Jun 23, 2020 | 108.96 | 109.36 | 108.13 | 108.22 | 164,796 | +0.35(+0.32%) |
Jun 22, 2020 | 106.96 | 107.98 | 106.45 | 107.88 | 110,649 | +0.83(+0.78%) |
Jun 19, 2020 | 108.52 | 108.92 | 106.45 | 107.04 | 134,367 | -0.29(-0.27%) |
Jun 18, 2020 | 106.94 | 107.52 | 106.66 | 107.33 | 90,122 | +0.26(+0.24%) |
Jun 17, 2020 | 107.50 | 108.04 | 106.78 | 107.07 | 109,433 | +0.40(+0.37%) |
Jun 16, 2020 | 107.58 | 107.98 | 105.22 | 106.68 | 222,465 | +2.24(+2.15%) |
Jun 15, 2020 | 101.20 | 104.69 | 100.74 | 104.43 | 451,444 | +1.19(+1.15%) |
Jun 12, 2020 | 104.54 | 104.97 | 101.27 | 103.24 | 602,738 | +1.53(+1.50%) |
Jun 11, 2020 | 105.63 | 106.06 | 101.65 | 101.71 | 403,983 | -6.51(-6.02%) |
Jun 10, 2020 | 108.27 | 109.02 | 107.84 | 108.22 | 156,361 | +0.50(+0.46%) |
Jun 09, 2020 | 107.44 | 108.34 | 107.15 | 107.73 | 306,851 | -0.36(-0.33%) |
Jun 08, 2020 | 107.99 | 108.17 | 106.66 | 108.09 | 306,340 | +0.40(+0.37%) |
Jun 05, 2020 | 106.22 | 108.67 | 105.98 | 107.69 | 107,574 | +2.70(+2.57%) |
Jun 04, 2020 | 104.96 | 106.13 | 104.23 | 104.99 | 132,263 | -0.31(-0.29%) |
Jun 03, 2020 | 104.24 | 105.73 | 104.24 | 105.30 | 167,371 | +1.95(+1.88%) |
Jun 02, 2020 | 102.38 | 103.38 | 101.55 | 103.35 | 131,650 | +1.13(+1.11%) |