Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.42 | 177.87 | 176.48 | 176.69 | 2,000,860 | -0.17(-0.10%) |
May 27, 2021 | 176.66 | 177.51 | 176.32 | 176.86 | 2,824,071 | +1.44(+0.82%) |
May 26, 2021 | 175.09 | 175.60 | 174.31 | 175.42 | 2,122,762 | -0.11(-0.06%) |
May 25, 2021 | 176.52 | 176.66 | 175.24 | 175.53 | 1,745,983 | -0.78(-0.44%) |
May 24, 2021 | 176.48 | 177.10 | 175.72 | 176.31 | 1,757,522 | +0.65(+0.37%) |
May 21, 2021 | 175.53 | 177.31 | 174.98 | 175.66 | 1,766,480 | +0.18(+0.10%) |
May 20, 2021 | 174.99 | 175.95 | 174.48 | 175.48 | 1,623,198 | +0.46(+0.26%) |
May 19, 2021 | 174.42 | 175.10 | 172.19 | 175.02 | 2,569,652 | -0.37(-0.21%) |
May 18, 2021 | 177.08 | 177.25 | 175.20 | 175.39 | 2,051,010 | -1.80(-1.01%) |
May 17, 2021 | 176.75 | 177.39 | 175.96 | 177.19 | 1,773,341 | +0.63(+0.36%) |
May 14, 2021 | 176.23 | 177.20 | 175.37 | 176.56 | 1,708,054 | +0.84(+0.48%) |
May 13, 2021 | 171.60 | 176.26 | 171.38 | 175.72 | 1,949,832 | +3.92(+2.28%) |
May 12, 2021 | 175.87 | 175.97 | 171.75 | 171.80 | 2,581,368 | -4.19(-2.38%) |
May 11, 2021 | 178.43 | 178.71 | 174.85 | 175.99 | 2,955,027 | -3.12(-1.74%) |
May 10, 2021 | 177.09 | 180.50 | 177.09 | 179.10 | 3,738,662 | +3.68(+2.10%) |
May 07, 2021 | 174.77 | 176.12 | 173.84 | 175.43 | 2,134,395 | +0.57(+0.33%) |
May 06, 2021 | 173.88 | 174.94 | 173.17 | 174.85 | 2,130,804 | +0.84(+0.48%) |
May 05, 2021 | 172.77 | 174.26 | 170.94 | 174.02 | 2,338,477 | +1.78(+1.03%) |
May 04, 2021 | 171.47 | 172.39 | 170.65 | 172.24 | 2,175,073 | +0.66(+0.39%) |
May 03, 2021 | 171.04 | 172.31 | 169.89 | 171.57 | 2,060,378 | +1.27(+0.75%) |
Apr 30, 2021 | 170.75 | 171.90 | 169.43 | 170.30 | 2,902,077 | -1.65(-0.96%) |
Apr 29, 2021 | 170.02 | 172.26 | 169.55 | 171.95 | 2,184,473 | +2.69(+1.59%) |
Apr 28, 2021 | 168.45 | 170.45 | 168.29 | 169.26 | 2,913,293 | +1.28(+0.76%) |
Apr 27, 2021 | 165.44 | 169.20 | 162.95 | 167.98 | 6,116,781 | -4.47(-2.59%) |
Apr 26, 2021 | 175.35 | 175.36 | 172.41 | 172.45 | 2,986,888 | -2.22(-1.27%) |
Apr 23, 2021 | 173.64 | 175.50 | 173.63 | 174.67 | 2,158,441 | +1.12(+0.65%) |
Apr 22, 2021 | 173.35 | 174.65 | 172.93 | 173.55 | 2,565,098 | +0.02(+0.01%) |
Apr 21, 2021 | 171.30 | 174.07 | 171.15 | 173.53 | 3,065,090 | +2.23(+1.30%) |
Apr 20, 2021 | 171.86 | 172.21 | 170.56 | 171.30 | 1,913,628 | -0.25(-0.15%) |
Apr 19, 2021 | 171.12 | 171.64 | 169.90 | 171.56 | 2,547,303 | +0.01(+0.01%) |
Apr 16, 2021 | 171.67 | 172.49 | 171.03 | 171.55 | 3,205,944 | +0.95(+0.56%) |
Apr 15, 2021 | 170.42 | 170.88 | 169.24 | 170.60 | 1,691,980 | +0.63(+0.37%) |
Apr 14, 2021 | 168.93 | 170.52 | 168.46 | 169.97 | 1,823,152 | +0.24(+0.14%) |
Apr 13, 2021 | 169.33 | 170.47 | 168.77 | 169.72 | 2,615,892 | -1.17(-0.69%) |
Apr 12, 2021 | 171.22 | 172.16 | 170.23 | 170.90 | 1,947,163 | -0.15(-0.09%) |
Apr 09, 2021 | 169.37 | 171.87 | 169.37 | 171.04 | 2,500,162 | +1.97(+1.17%) |
Apr 08, 2021 | 167.95 | 169.89 | 167.62 | 169.07 | 2,768,817 | +0.66(+0.39%) |
Apr 07, 2021 | 167.73 | 168.76 | 167.52 | 168.41 | 1,738,229 | +0.09(+0.06%) |
Apr 06, 2021 | 168.45 | 168.98 | 167.58 | 168.31 | 1,704,810 | -0.11(-0.07%) |
Apr 05, 2021 | 167.50 | 169.27 | 167.34 | 168.43 | 2,272,387 | +1.96(+1.18%) |
Apr 01, 2021 | 166.94 | 167.52 | 164.86 | 166.47 | 2,202,082 | +0.02(+0.01%) |
Mar 31, 2021 | 167.54 | 167.96 | 165.91 | 166.45 | 2,809,129 | -1.69(-1.01%) |
Mar 30, 2021 | 168.44 | 169.86 | 167.49 | 168.14 | 2,172,381 | -0.95(-0.56%) |
Mar 29, 2021 | 167.26 | 169.94 | 167.17 | 169.09 | 3,011,878 | +0.74(+0.44%) |
Mar 26, 2021 | 166.73 | 168.41 | 166.04 | 168.35 | 3,099,793 | +1.54(+0.92%) |
Mar 25, 2021 | 165.55 | 167.04 | 164.28 | 166.81 | 2,571,123 | +2.08(+1.26%) |
Mar 24, 2021 | 162.78 | 166.50 | 162.48 | 164.73 | 3,274,877 | +2.04(+1.25%) |
Mar 23, 2021 | 163.07 | 165.61 | 162.32 | 162.69 | 3,205,047 | -0.98(-0.60%) |
Mar 22, 2021 | 162.63 | 163.93 | 161.55 | 163.68 | 3,015,334 | +0.66(+0.40%) |
Mar 19, 2021 | 164.38 | 165.00 | 163.00 | 163.02 | 7,731,309 | -1.98(-1.20%) |
Mar 18, 2021 | 162.93 | 165.94 | 162.93 | 165.00 | 3,530,808 | +2.33(+1.43%) |
Mar 17, 2021 | 161.83 | 164.13 | 161.59 | 162.67 | 2,990,988 | +1.25(+0.78%) |
Mar 16, 2021 | 162.41 | 162.80 | 160.66 | 161.41 | 2,620,666 | -2.27(-1.39%) |
Mar 15, 2021 | 160.71 | 163.81 | 160.43 | 163.69 | 3,820,353 | +3.94(+2.47%) |
Mar 12, 2021 | 160.34 | 160.86 | 159.18 | 159.75 | 3,115,768 | +0.30(+0.19%) |
Mar 11, 2021 | 158.20 | 159.88 | 157.31 | 159.44 | 2,751,927 | +0.05(+0.03%) |
Mar 10, 2021 | 157.41 | 160.14 | 156.71 | 159.39 | 2,743,401 | +2.88(+1.84%) |
Mar 09, 2021 | 158.52 | 159.08 | 156.38 | 156.51 | 3,289,313 | -2.24(-1.41%) |
Mar 08, 2021 | 156.35 | 160.42 | 156.30 | 158.75 | 2,980,660 | +2.56(+1.64%) |
Mar 05, 2021 | 154.16 | 156.84 | 152.86 | 156.19 | 2,619,278 | +2.74(+1.78%) |
Mar 04, 2021 | 154.88 | 155.65 | 150.37 | 153.45 | 4,089,085 | -0.37(-0.24%) |
Mar 03, 2021 | 153.28 | 155.51 | 152.73 | 153.82 | 2,624,402 | +0.82(+0.54%) |
Mar 02, 2021 | 152.90 | 153.59 | 151.00 | 153.00 | 2,630,498 | +0.60(+0.40%) |
Mar 01, 2021 | 151.78 | 153.34 | 151.78 | 152.39 | 2,129,978 | +1.17(+0.77%) |
Feb 26, 2021 | 155.01 | 155.02 | 150.84 | 151.23 | 3,893,321 | -3.20(-2.07%) |
Feb 25, 2021 | 153.35 | 156.14 | 153.28 | 154.42 | 3,046,905 | +0.98(+0.64%) |
Feb 24, 2021 | 152.04 | 153.75 | 150.10 | 153.45 | 3,173,242 | +1.26(+0.83%) |
Feb 23, 2021 | 153.07 | 153.37 | 150.93 | 152.19 | 2,722,745 | +0.04(+0.03%) |
Feb 22, 2021 | 152.44 | 152.98 | 151.19 | 152.14 | 2,628,684 | -0.36(-0.24%) |
Feb 19, 2021 | 155.12 | 156.16 | 152.21 | 152.51 | 3,457,488 | -2.44(-1.58%) |
Feb 18, 2021 | 153.12 | 155.21 | 152.17 | 154.95 | 2,416,028 | +2.35(+1.54%) |
Feb 17, 2021 | 152.08 | 153.16 | 151.30 | 152.60 | 1,826,799 | +0.02(+0.01%) |
Feb 16, 2021 | 154.63 | 155.23 | 152.32 | 152.58 | 2,122,114 | -1.79(-1.16%) |
Feb 12, 2021 | 153.14 | 154.49 | 153.08 | 154.37 | 1,252,048 | +1.29(+0.84%) |
Feb 11, 2021 | 154.93 | 155.39 | 151.90 | 153.09 | 2,531,767 | -2.06(-1.33%) |
Feb 10, 2021 | 155.84 | 156.26 | 154.77 | 155.15 | 2,250,718 | +0.12(+0.08%) |
Feb 09, 2021 | 155.27 | 155.85 | 154.38 | 155.03 | 2,266,808 | +0.15(+0.10%) |
Feb 08, 2021 | 153.62 | 154.97 | 153.51 | 154.88 | 2,748,670 | +1.50(+0.98%) |
Feb 05, 2021 | 152.17 | 153.56 | 151.40 | 153.38 | 2,126,975 | +1.64(+1.08%) |
Feb 04, 2021 | 150.62 | 151.90 | 150.38 | 151.74 | 2,139,376 | +1.39(+0.92%) |
Feb 03, 2021 | 150.00 | 152.03 | 148.70 | 150.35 | 3,354,523 | +0.39(+0.26%) |
Feb 02, 2021 | 151.01 | 152.11 | 149.81 | 149.96 | 3,318,654 | +0.27(+0.18%) |
Feb 01, 2021 | 150.77 | 151.75 | 149.06 | 149.68 | 2,998,694 | -0.82(-0.55%) |
Jan 29, 2021 | 156.01 | 156.78 | 149.83 | 150.51 | 4,921,899 | -6.65(-4.23%) |
Jan 28, 2021 | 158.51 | 159.86 | 156.44 | 157.16 | 4,846,499 | -2.77(-1.73%) |
Jan 27, 2021 | 152.00 | 160.45 | 151.79 | 159.92 | 9,448,261 | +9.17(+6.08%) |
Jan 26, 2021 | 148.09 | 151.52 | 147.44 | 150.75 | 6,008,089 | +4.76(+3.26%) |
Jan 25, 2021 | 144.70 | 147.79 | 144.14 | 145.99 | 3,908,860 | +1.16(+0.80%) |
Jan 22, 2021 | 145.83 | 145.83 | 143.29 | 144.83 | 2,741,935 | -1.40(-0.96%) |
Jan 21, 2021 | 145.84 | 146.93 | 145.13 | 146.23 | 3,137,455 | +0.39(+0.26%) |
Jan 20, 2021 | 144.83 | 146.15 | 144.31 | 145.84 | 3,117,948 | +0.94(+0.65%) |
Jan 19, 2021 | 143.31 | 145.27 | 142.91 | 144.90 | 4,554,122 | +3.06(+2.16%) |
Jan 15, 2021 | 141.91 | 142.45 | 139.99 | 141.84 | 4,144,007 | -0.74(-0.52%) |
Jan 14, 2021 | 143.32 | 143.40 | 141.57 | 142.58 | 3,378,974 | +0.11(+0.08%) |
Jan 13, 2021 | 143.32 | 143.72 | 142.27 | 142.47 | 2,447,402 | -0.20(-0.14%) |
Jan 12, 2021 | 142.14 | 143.24 | 140.58 | 142.67 | 3,441,950 | +1.12(+0.79%) |
Jan 11, 2021 | 142.31 | 143.21 | 141.37 | 141.54 | 3,193,975 | -1.22(-0.85%) |
Jan 08, 2021 | 144.94 | 145.26 | 141.04 | 142.76 | 5,611,672 | -2.66(-1.83%) |
Jan 07, 2021 | 146.99 | 148.62 | 142.37 | 145.42 | 6,841,313 | -3.83(-2.57%) |
Jan 06, 2021 | 147.99 | 150.43 | 147.40 | 149.25 | 3,905,015 | +2.24(+1.52%) |
Jan 05, 2021 | 147.38 | 148.44 | 146.21 | 147.01 | 2,674,343 | -0.25(-0.17%) |
Jan 04, 2021 | 149.94 | 150.97 | 146.13 | 147.26 | 3,496,985 | -2.50(-1.67%) |
Dec 31, 2020 | 149.76 | 149.76 | 149.76 | 1,656,251 | +0.58(+0.39%) | |
Dec 30, 2020 | 148.98 | 149.87 | 148.55 | 149.18 | 1,656,251 | +0.22(+0.15%) |
Dec 29, 2020 | 150.41 | 150.49 | 148.36 | 148.96 | 1,422,665 | -0.74(-0.49%) |
Dec 28, 2020 | 150.21 | 151.14 | 149.42 | 149.69 | 1,637,477 | +0.16(+0.11%) |
Dec 24, 2020 | 149.44 | 149.76 | 148.59 | 149.53 | 765,753 | +0.45(+0.30%) |
Dec 23, 2020 | 150.20 | 150.63 | 149.05 | 149.07 | 2,057,180 | -0.68(-0.45%) |
Dec 22, 2020 | 149.98 | 150.74 | 149.24 | 149.75 | 1,612,080 | -0.75(-0.50%) |
Dec 21, 2020 | 148.75 | 150.91 | 148.25 | 150.51 | 1,988,926 | -0.65(-0.43%) |
Dec 18, 2020 | 151.45 | 152.05 | 150.03 | 151.16 | 5,464,497 | -0.20(-0.13%) |
Dec 17, 2020 | 150.80 | 152.05 | 150.28 | 151.35 | 2,716,812 | +1.06(+0.71%) |
Dec 16, 2020 | 149.61 | 150.67 | 149.38 | 150.29 | 2,274,574 | +0.63(+0.42%) |
Dec 15, 2020 | 149.42 | 149.98 | 147.84 | 149.67 | 2,650,071 | +1.37(+0.92%) |
Dec 14, 2020 | 150.51 | 150.97 | 148.22 | 148.30 | 4,318,474 | -0.81(-0.54%) |
Dec 11, 2020 | 147.63 | 149.64 | 147.52 | 149.10 | 2,189,183 | +0.45(+0.31%) |
Dec 10, 2020 | 149.83 | 150.28 | 147.96 | 148.65 | 2,601,297 | -1.54(-1.03%) |
Dec 09, 2020 | 147.94 | 150.49 | 147.31 | 150.19 | 3,256,903 | +2.42(+1.64%) |
Dec 08, 2020 | 145.43 | 148.08 | 145.40 | 147.76 | 2,020,026 | +1.98(+1.36%) |
Dec 07, 2020 | 147.13 | 147.80 | 144.95 | 145.78 | 2,947,489 | -1.98(-1.34%) |
Dec 04, 2020 | 147.48 | 148.36 | 146.98 | 147.76 | 3,108,764 | +0.54(+0.37%) |
Dec 03, 2020 | 146.55 | 148.56 | 146.55 | 147.22 | 2,774,306 | -0.02(-0.01%) |
Dec 02, 2020 | 145.88 | 147.87 | 145.84 | 147.24 | 2,826,517 | +1.14(+0.78%) |
Dec 01, 2020 | 149.27 | 150.53 | 145.66 | 146.10 | 4,504,601 | -1.89(-1.28%) |
Nov 30, 2020 | 150.60 | 150.80 | 147.97 | 148.00 | 7,165,817 | -3.56(-2.35%) |
Nov 27, 2020 | 152.36 | 153.90 | 150.43 | 151.56 | 1,478,868 | -0.20(-0.13%) |
Nov 25, 2020 | 151.52 | 151.95 | 150.33 | 151.76 | 2,395,298 | +0.03(+0.02%) |
Nov 24, 2020 | 149.94 | 151.84 | 149.85 | 151.72 | 3,601,728 | +2.52(+1.69%) |
Nov 23, 2020 | 148.88 | 149.81 | 148.61 | 149.20 | 2,409,287 | +1.07(+0.72%) |
Nov 20, 2020 | 146.94 | 148.18 | 146.48 | 148.13 | 3,101,061 | +1.10(+0.75%) |
Nov 19, 2020 | 146.15 | 147.27 | 145.06 | 147.04 | 3,484,158 | +1.44(+0.99%) |
Nov 18, 2020 | 148.23 | 148.40 | 145.54 | 145.60 | 3,078,386 | -1.90(-1.29%) |
Nov 17, 2020 | 146.99 | 148.23 | 145.14 | 147.50 | 3,048,933 | -0.19(-0.13%) |
Nov 16, 2020 | 146.63 | 147.71 | 144.56 | 147.69 | 2,862,766 | +3.46(+2.40%) |
Nov 13, 2020 | 142.64 | 144.63 | 142.10 | 144.23 | 2,135,133 | +2.33(+1.64%) |
Nov 12, 2020 | 142.84 | 143.72 | 140.65 | 141.90 | 2,609,999 | -1.83(-1.28%) |
Nov 11, 2020 | 145.03 | 145.04 | 142.37 | 143.74 | 3,392,103 | +0.06(+0.04%) |
Nov 10, 2020 | 140.32 | 143.79 | 139.19 | 143.68 | 4,119,870 | +4.85(+3.49%) |
Nov 09, 2020 | 147.89 | 149.02 | 138.59 | 138.83 | 5,197,613 | +0.35(+0.25%) |
Nov 06, 2020 | 139.02 | 139.56 | 137.25 | 138.48 | 1,983,977 | -0.15(-0.11%) |
Nov 05, 2020 | 137.75 | 139.66 | 137.63 | 138.63 | 2,563,230 | +2.58(+1.90%) |
Nov 04, 2020 | 138.25 | 140.41 | 135.83 | 136.05 | 3,695,947 | -5.58(-3.94%) |
Nov 03, 2020 | 140.04 | 141.72 | 139.09 | 141.63 | 2,229,596 | +3.22(+2.33%) |
Nov 02, 2020 | 137.77 | 138.82 | 136.70 | 138.41 | 2,490,533 | +2.53(+1.86%) |
Oct 30, 2020 | 134.49 | 135.88 | 133.36 | 135.88 | 2,630,510 | +1.26(+0.93%) |
Oct 29, 2020 | 134.39 | 136.07 | 132.62 | 134.62 | 3,155,338 | -0.04(-0.03%) |
Oct 28, 2020 | 135.33 | 138.33 | 134.32 | 134.66 | 3,608,335 | -2.12(-1.55%) |
Oct 27, 2020 | 139.74 | 140.14 | 136.47 | 136.79 | 4,584,242 | -4.36(-3.09%) |
Oct 26, 2020 | 142.44 | 142.78 | 139.64 | 141.15 | 3,929,721 | -3.09(-2.14%) |
Oct 23, 2020 | 146.04 | 146.25 | 143.57 | 144.24 | 2,516,201 | -0.77(-0.53%) |
Oct 22, 2020 | 144.10 | 145.25 | 143.04 | 145.01 | 1,958,038 | +1.31(+0.91%) |
Oct 21, 2020 | 144.70 | 146.20 | 143.62 | 143.70 | 1,778,027 | -1.51(-1.04%) |
Oct 20, 2020 | 144.83 | 147.12 | 144.40 | 145.21 | 2,134,407 | +1.19(+0.83%) |
Oct 19, 2020 | 145.27 | 146.40 | 143.45 | 144.03 | 2,248,498 | -1.21(-0.83%) |
Oct 16, 2020 | 144.36 | 146.17 | 143.74 | 145.23 | 2,917,988 | +1.60(+1.12%) |
Oct 15, 2020 | 141.05 | 144.14 | 140.84 | 143.63 | 1,928,397 | +0.58(+0.40%) |
Oct 14, 2020 | 141.87 | 144.02 | 141.68 | 143.05 | 1,689,660 | +1.50(+1.06%) |
Oct 13, 2020 | 142.96 | 143.94 | 141.01 | 141.54 | 1,854,445 | -1.72(-1.20%) |
Oct 12, 2020 | 143.96 | 144.93 | 142.81 | 143.26 | 1,805,456 | -0.55(-0.38%) |
Oct 09, 2020 | 143.46 | 144.81 | 142.67 | 143.81 | 2,372,815 | +1.35(+0.95%) |
Oct 08, 2020 | 142.11 | 142.84 | 141.12 | 142.46 | 2,240,035 | +1.04(+0.73%) |
Oct 07, 2020 | 140.25 | 142.50 | 139.66 | 141.43 | 2,537,577 | +3.62(+2.63%) |
Oct 06, 2020 | 138.84 | 140.75 | 137.47 | 137.81 | 2,380,440 | -0.44(-0.32%) |
Oct 05, 2020 | 137.82 | 138.89 | 137.41 | 138.25 | 1,715,417 | +2.03(+1.49%) |
Oct 02, 2020 | 132.91 | 137.56 | 132.73 | 136.22 | 2,082,511 | +1.33(+0.99%) |
Oct 01, 2020 | 136.48 | 137.53 | 133.98 | 134.88 | 2,341,797 | -1.18(-0.87%) |
Sep 30, 2020 | 136.70 | 138.55 | 134.73 | 136.07 | 3,598,556 | +0.31(+0.23%) |
Sep 29, 2020 | 137.33 | 137.57 | 134.88 | 135.75 | 2,362,395 | -1.57(-1.14%) |
Sep 28, 2020 | 137.61 | 139.43 | 137.04 | 137.32 | 2,470,430 | +1.18(+0.87%) |
Sep 25, 2020 | 135.33 | 136.75 | 134.94 | 136.14 | 2,294,412 | -0.13(-0.09%) |
Sep 24, 2020 | 135.40 | 137.58 | 134.27 | 136.27 | 1,847,877 | +0.77(+0.57%) |
Sep 23, 2020 | 138.05 | 139.51 | 135.16 | 135.50 | 2,645,552 | -2.40(-1.74%) |
Sep 22, 2020 | 136.81 | 139.03 | 136.27 | 137.90 | 2,476,139 | +0.83(+0.61%) |
Sep 21, 2020 | 140.99 | 141.58 | 135.61 | 137.07 | 4,604,738 | -6.96(-4.83%) |
Sep 18, 2020 | 146.16 | 146.77 | 143.96 | 144.03 | 4,808,612 | -2.40(-1.64%) |
Sep 17, 2020 | 142.71 | 147.13 | 142.01 | 146.43 | 3,243,750 | +2.44(+1.69%) |
Sep 16, 2020 | 142.60 | 145.34 | 142.29 | 143.99 | 3,452,442 | +2.50(+1.76%) |
Sep 15, 2020 | 144.30 | 144.35 | 141.15 | 141.49 | 2,420,926 | -1.60(-1.12%) |
Sep 14, 2020 | 142.42 | 143.92 | 141.37 | 143.10 | 2,665,625 | +1.94(+1.38%) |
Sep 11, 2020 | 138.84 | 141.60 | 138.51 | 141.15 | 1,999,634 | +2.56(+1.85%) |
Sep 10, 2020 | 141.21 | 141.58 | 138.25 | 138.59 | 2,418,410 | -2.17(-1.54%) |
Sep 09, 2020 | 139.31 | 142.15 | 139.31 | 140.75 | 3,204,030 | +2.15(+1.55%) |
Sep 08, 2020 | 140.67 | 140.69 | 137.51 | 138.61 | 3,368,925 | -2.21(-1.57%) |
Sep 04, 2020 | 142.86 | 143.65 | 139.23 | 140.81 | 3,845,877 | -0.46(-0.32%) |
Sep 03, 2020 | 144.41 | 144.76 | 140.15 | 141.27 | 4,097,552 | -2.72(-1.89%) |
Sep 02, 2020 | 140.30 | 144.41 | 140.28 | 143.99 | 4,642,378 | +4.00(+2.86%) |
Sep 01, 2020 | 137.76 | 140.63 | 137.31 | 139.99 | 3,415,446 | +1.51(+1.09%) |
Aug 31, 2020 | 140.30 | 140.80 | 137.69 | 138.48 | 3,392,177 | -2.24(-1.59%) |
Aug 28, 2020 | 139.85 | 141.15 | 139.24 | 140.72 | 3,586,417 | +1.34(+0.96%) |
Aug 27, 2020 | 139.74 | 140.47 | 138.61 | 139.38 | 2,738,127 | +0.15(+0.11%) |
Aug 26, 2020 | 138.35 | 139.97 | 137.35 | 139.23 | 2,946,067 | +0.68(+0.49%) |
Aug 25, 2020 | 140.04 | 140.37 | 137.97 | 138.55 | 2,282,191 | -0.37(-0.26%) |
Aug 24, 2020 | 137.23 | 139.27 | 136.89 | 138.91 | 3,065,937 | +1.55(+1.13%) |
Aug 21, 2020 | 136.70 | 138.20 | 136.54 | 137.37 | 2,360,925 | +0.18(+0.13%) |
Aug 20, 2020 | 137.23 | 137.77 | 136.69 | 137.19 | 2,364,604 | -0.84(-0.61%) |
Aug 19, 2020 | 138.84 | 139.48 | 137.87 | 138.03 | 2,387,962 | -0.34(-0.25%) |
Aug 18, 2020 | 138.42 | 139.27 | 137.85 | 138.37 | 1,804,808 | -0.28(-0.20%) |
Aug 17, 2020 | 139.04 | 140.05 | 137.76 | 138.65 | 2,455,989 | -1.17(-0.84%) |
Aug 14, 2020 | 138.57 | 139.99 | 138.49 | 139.82 | 1,909,377 | +0.20(+0.14%) |
Aug 13, 2020 | 139.33 | 140.99 | 138.69 | 139.62 | 3,426,019 | +1.35(+0.97%) |
Aug 12, 2020 | 138.90 | 139.70 | 137.51 | 138.27 | 2,470,208 | +0.74(+0.54%) |
Aug 11, 2020 | 138.16 | 140.28 | 137.25 | 137.53 | 4,472,190 | +1.63(+1.20%) |
Aug 10, 2020 | 133.47 | 136.03 | 133.47 | 135.90 | 2,699,832 | +2.62(+1.96%) |
Aug 07, 2020 | 131.31 | 133.36 | 130.54 | 133.28 | 2,595,056 | +1.96(+1.49%) |
Aug 06, 2020 | 131.26 | 131.73 | 130.21 | 131.32 | 3,427,840 | +0.55(+0.42%) |
Aug 05, 2020 | 128.09 | 130.81 | 128.04 | 130.77 | 3,231,036 | +3.48(+2.74%) |
Aug 04, 2020 | 126.19 | 127.31 | 125.98 | 127.29 | 2,196,047 | +0.67(+0.53%) |
Aug 03, 2020 | 127.19 | 127.46 | 125.69 | 126.61 | 2,690,730 | -0.05(-0.04%) |
Jul 31, 2020 | 127.53 | 127.74 | 125.26 | 126.67 | 3,880,527 | -1.39(-1.08%) |
Jul 30, 2020 | 129.90 | 130.24 | 127.42 | 128.05 | 3,697,570 | -3.48(-2.64%) |
Jul 29, 2020 | 131.74 | 132.61 | 130.41 | 131.53 | 3,947,344 | +0.77(+0.59%) |
Jul 28, 2020 | 130.87 | 132.57 | 129.47 | 130.76 | 9,192,629 | -6.66(-4.85%) |
Jul 27, 2020 | 134.29 | 137.53 | 134.12 | 137.41 | 3,793,782 | +2.86(+2.13%) |
Jul 24, 2020 | 134.73 | 136.03 | 133.61 | 134.55 | 2,999,312 | +0.46(+0.35%) |
Jul 23, 2020 | 133.84 | 134.39 | 133.31 | 134.09 | 3,201,240 | +0.49(+0.37%) |
Jul 22, 2020 | 132.52 | 134.63 | 132.18 | 133.60 | 2,251,347 | +0.77(+0.58%) |
Jul 21, 2020 | 132.16 | 134.37 | 132.15 | 132.84 | 3,275,441 | +1.20(+0.91%) |
Jul 20, 2020 | 133.72 | 133.74 | 131.63 | 131.63 | 2,126,299 | -2.91(-2.17%) |
Jul 17, 2020 | 135.41 | 136.00 | 134.27 | 134.54 | 3,031,268 | -0.56(-0.42%) |
Jul 16, 2020 | 134.06 | 135.45 | 133.04 | 135.11 | 2,139,880 | +0.99(+0.73%) |
Jul 15, 2020 | 134.67 | 135.85 | 134.06 | 134.12 | 4,124,026 | +0.66(+0.50%) |
Jul 14, 2020 | 130.31 | 134.04 | 129.57 | 133.46 | 3,799,889 | +3.15(+2.42%) |
Jul 13, 2020 | 129.93 | 132.10 | 129.77 | 130.31 | 2,633,978 | +1.64(+1.28%) |
Jul 10, 2020 | 127.69 | 129.00 | 127.10 | 128.67 | 2,321,830 | +1.18(+0.92%) |
Jul 09, 2020 | 129.57 | 130.24 | 127.14 | 127.49 | 2,600,865 | -2.63(-2.02%) |
Jul 08, 2020 | 130.54 | 130.98 | 129.53 | 130.12 | 1,974,484 | -0.20(-0.15%) |
Jul 07, 2020 | 131.39 | 132.25 | 130.22 | 130.33 | 1,866,461 | -2.76(-2.07%) |
Jul 06, 2020 | 133.74 | 134.65 | 132.20 | 133.09 | 2,493,225 | +0.89(+0.67%) |
Jul 02, 2020 | 132.68 | 133.74 | 131.70 | 132.19 | 2,355,567 | +1.35(+1.04%) |
Jul 01, 2020 | 131.61 | 132.84 | 130.74 | 130.84 | 1,931,253 | -0.47(-0.36%) |
Jun 30, 2020 | 130.40 | 131.92 | 129.68 | 131.31 | 3,494,578 | +0.35(+0.27%) |
Jun 29, 2020 | 129.55 | 131.75 | 129.20 | 130.96 | 2,548,303 | +2.57(+2.00%) |
Jun 26, 2020 | 130.14 | 130.29 | 127.56 | 128.39 | 3,357,595 | -1.81(-1.39%) |
Jun 25, 2020 | 128.00 | 130.52 | 126.35 | 130.20 | 2,447,222 | +2.06(+1.61%) |
Jun 24, 2020 | 131.56 | 131.93 | 127.71 | 128.14 | 3,614,579 | -4.73(-3.56%) |
Jun 23, 2020 | 132.97 | 133.57 | 131.52 | 132.87 | 2,734,757 | +0.97(+0.73%) |
Jun 22, 2020 | 132.16 | 132.51 | 130.88 | 131.90 | 2,399,147 | -1.23(-0.92%) |
Jun 19, 2020 | 135.82 | 136.45 | 131.72 | 133.13 | 7,605,434 | -0.89(-0.67%) |
Jun 18, 2020 | 133.06 | 134.54 | 132.66 | 134.02 | 2,145,590 | -0.01(-0.01%) |
Jun 17, 2020 | 134.85 | 135.42 | 133.82 | 134.03 | 2,037,066 | -0.38(-0.28%) |
Jun 16, 2020 | 137.09 | 137.53 | 132.07 | 134.41 | 4,023,552 | +1.63(+1.23%) |
Jun 15, 2020 | 127.01 | 134.37 | 126.68 | 132.78 | 4,863,239 | +2.41(+1.85%) |
Jun 12, 2020 | 131.56 | 132.51 | 127.72 | 130.37 | 3,562,277 | +2.10(+1.63%) |
Jun 11, 2020 | 134.74 | 134.90 | 128.21 | 128.27 | 5,959,266 | -9.70(-7.03%) |
Jun 10, 2020 | 140.50 | 140.87 | 137.89 | 137.97 | 3,030,448 | -2.36(-1.68%) |
Jun 09, 2020 | 139.30 | 141.39 | 138.12 | 140.33 | 3,755,970 | -0.14(-0.10%) |
Jun 08, 2020 | 140.66 | 142.72 | 139.12 | 140.47 | 3,547,694 | -0.46(-0.32%) |
Jun 05, 2020 | 138.90 | 141.72 | 138.90 | 140.93 | 5,378,401 | +4.09(+2.99%) |
Jun 04, 2020 | 134.49 | 136.86 | 134.00 | 136.83 | 3,422,179 | +1.13(+0.83%) |
Jun 03, 2020 | 134.14 | 136.08 | 133.44 | 135.71 | 4,363,375 | +3.01(+2.26%) |
Jun 02, 2020 | 131.95 | 133.51 | 131.85 | 132.70 | 2,771,823 | +1.73(+1.32%) |