Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.76 | 156.22 | 155.21 | 155.47 | 170,871 | +0.40(+0.26%) |
May 27, 2021 | 154.55 | 155.93 | 154.47 | 155.06 | 265,459 | +1.43(+0.93%) |
May 26, 2021 | 152.52 | 154.01 | 152.47 | 153.63 | 247,555 | +1.67(+1.10%) |
May 25, 2021 | 152.68 | 153.43 | 151.39 | 151.96 | 213,143 | -0.51(-0.33%) |
May 24, 2021 | 151.91 | 152.66 | 151.87 | 152.47 | 251,883 | +1.52(+1.00%) |
May 21, 2021 | 150.80 | 151.09 | 150.23 | 150.95 | 225,481 | +0.88(+0.59%) |
May 20, 2021 | 149.23 | 150.41 | 149.13 | 150.07 | 223,430 | +0.87(+0.58%) |
May 19, 2021 | 148.58 | 149.44 | 148.10 | 149.20 | 267,106 | -1.28(-0.85%) |
May 18, 2021 | 150.30 | 151.66 | 150.17 | 150.48 | 344,335 | +1.85(+1.25%) |
May 17, 2021 | 147.71 | 148.93 | 147.46 | 148.63 | 465,713 | +2.65(+1.82%) |
May 14, 2021 | 146.12 | 146.59 | 145.80 | 145.98 | 336,888 | +0.58(+0.40%) |
May 13, 2021 | 144.12 | 145.55 | 143.42 | 145.40 | 366,123 | +1.60(+1.11%) |
May 12, 2021 | 145.65 | 145.81 | 143.44 | 143.80 | 669,992 | +1.20(+0.84%) |
May 11, 2021 | 142.52 | 142.98 | 141.58 | 142.60 | 460,421 | -2.64(-1.82%) |
May 10, 2021 | 145.49 | 145.86 | 144.91 | 145.24 | 282,007 | +1.32(+0.92%) |
May 07, 2021 | 143.63 | 143.98 | 143.35 | 143.92 | 173,482 | +0.65(+0.45%) |
May 06, 2021 | 143.53 | 143.59 | 142.25 | 143.27 | 207,483 | +1.44(+1.02%) |
May 05, 2021 | 142.46 | 142.65 | 141.54 | 141.83 | 267,390 | +0.78(+0.55%) |
May 04, 2021 | 141.91 | 142.03 | 140.73 | 141.05 | 284,699 | -1.54(-1.08%) |
May 03, 2021 | 141.89 | 143.09 | 141.75 | 142.59 | 246,563 | +1.37(+0.97%) |
Apr 30, 2021 | 140.58 | 142.00 | 140.41 | 141.22 | 420,642 | -1.55(-1.09%) |
Apr 29, 2021 | 143.78 | 144.03 | 142.08 | 142.78 | 403,146 | -0.78(-0.54%) |
Apr 28, 2021 | 143.50 | 144.07 | 143.15 | 143.55 | 252,215 | +0.42(+0.29%) |
Apr 27, 2021 | 142.93 | 143.47 | 142.63 | 143.13 | 523,264 | -0.68(-0.48%) |
Apr 26, 2021 | 144.54 | 144.54 | 143.77 | 143.81 | 266,596 | -1.36(-0.94%) |
Apr 23, 2021 | 144.24 | 145.74 | 144.17 | 145.17 | 249,502 | +0.20(+0.14%) |
Apr 22, 2021 | 145.65 | 145.73 | 144.63 | 144.98 | 242,804 | -0.34(-0.23%) |
Apr 21, 2021 | 143.78 | 145.73 | 143.78 | 145.31 | 344,165 | +0.97(+0.67%) |
Apr 20, 2021 | 144.94 | 145.00 | 143.22 | 144.34 | 339,373 | -2.16(-1.48%) |
Apr 19, 2021 | 147.96 | 147.97 | 146.05 | 146.50 | 258,733 | -1.09(-0.74%) |
Apr 16, 2021 | 147.81 | 147.90 | 147.15 | 147.59 | 173,701 | +0.24(+0.17%) |
Apr 15, 2021 | 147.04 | 147.46 | 146.59 | 147.35 | 191,297 | +1.02(+0.70%) |
Apr 14, 2021 | 146.35 | 146.94 | 146.00 | 146.32 | 184,613 | +0.42(+0.29%) |
Apr 13, 2021 | 145.18 | 145.92 | 144.55 | 145.90 | 235,194 | +1.57(+1.09%) |
Apr 12, 2021 | 145.10 | 145.10 | 144.15 | 144.33 | 263,001 | -0.18(-0.12%) |
Apr 09, 2021 | 144.30 | 144.67 | 143.79 | 144.51 | 193,773 | +0.84(+0.59%) |
Apr 08, 2021 | 144.57 | 144.90 | 143.21 | 143.66 | 249,543 | -1.24(-0.85%) |
Apr 07, 2021 | 145.03 | 145.88 | 144.76 | 144.90 | 231,104 | +0.98(+0.68%) |
Apr 06, 2021 | 143.40 | 144.52 | 143.35 | 143.92 | 427,509 | -1.62(-1.11%) |
Apr 05, 2021 | 144.40 | 145.97 | 144.04 | 145.54 | 320,959 | +1.14(+0.79%) |
Apr 01, 2021 | 143.87 | 144.46 | 143.35 | 144.40 | 292,955 | -1.78(-1.22%) |
Mar 31, 2021 | 146.32 | 146.56 | 145.94 | 146.18 | 308,716 | +2.05(+1.42%) |
Mar 30, 2021 | 143.90 | 144.85 | 143.66 | 144.12 | 506,563 | +1.33(+0.93%) |
Mar 29, 2021 | 141.97 | 143.16 | 141.53 | 142.79 | 344,047 | +1.41(+1.00%) |
Mar 26, 2021 | 141.04 | 141.42 | 140.20 | 141.38 | 338,667 | +2.12(+1.52%) |
Mar 25, 2021 | 138.28 | 139.44 | 137.47 | 139.26 | 297,167 | +0.37(+0.27%) |
Mar 24, 2021 | 139.19 | 139.55 | 138.65 | 138.90 | 373,393 | -0.62(-0.44%) |
Mar 23, 2021 | 141.09 | 141.13 | 139.29 | 139.51 | 419,673 | -2.89(-2.03%) |
Mar 22, 2021 | 143.07 | 143.07 | 142.14 | 142.41 | 489,126 | -3.78(-2.59%) |
Mar 19, 2021 | 146.31 | 146.45 | 144.83 | 146.19 | 461,138 | +0.80(+0.55%) |
Mar 18, 2021 | 145.13 | 147.08 | 144.73 | 145.38 | 894,205 | +3.75(+2.65%) |
Mar 17, 2021 | 140.81 | 142.13 | 140.19 | 141.63 | 346,038 | +1.42(+1.01%) |
Mar 16, 2021 | 140.12 | 140.74 | 139.83 | 140.21 | 308,885 | -0.74(-0.52%) |
Mar 15, 2021 | 141.04 | 141.65 | 140.36 | 140.95 | 431,387 | +2.19(+1.57%) |
Mar 12, 2021 | 138.06 | 138.93 | 137.88 | 138.77 | 320,443 | +0.16(+0.11%) |
Mar 11, 2021 | 138.42 | 139.47 | 137.35 | 138.61 | 534,566 | -1.40(-1.00%) |
Mar 10, 2021 | 139.14 | 140.28 | 138.51 | 140.01 | 511,401 | +0.31(+0.22%) |
Mar 09, 2021 | 139.07 | 140.54 | 138.79 | 139.70 | 378,710 | +3.05(+2.23%) |
Mar 08, 2021 | 136.96 | 138.65 | 136.42 | 136.65 | 514,768 | -0.27(-0.20%) |
Mar 05, 2021 | 136.48 | 137.33 | 134.54 | 136.91 | 340,294 | +1.54(+1.14%) |
Mar 04, 2021 | 137.02 | 137.61 | 134.18 | 135.37 | 381,798 | -1.83(-1.33%) |
Mar 03, 2021 | 138.28 | 138.45 | 137.06 | 137.20 | 409,096 | -0.35(-0.25%) |
Mar 02, 2021 | 137.85 | 138.44 | 137.13 | 137.55 | 364,673 | -0.12(-0.09%) |
Mar 01, 2021 | 137.55 | 138.25 | 136.85 | 137.67 | 377,364 | +1.30(+0.95%) |
Feb 26, 2021 | 138.39 | 138.58 | 135.33 | 136.37 | 643,164 | -1.23(-0.89%) |
Feb 25, 2021 | 140.37 | 140.37 | 136.88 | 137.59 | 484,071 | -2.94(-2.09%) |
Feb 24, 2021 | 139.19 | 140.97 | 138.95 | 140.54 | 454,193 | -0.26(-0.18%) |
Feb 23, 2021 | 139.71 | 141.22 | 138.13 | 140.79 | 329,849 | +0.27(+0.19%) |
Feb 22, 2021 | 141.55 | 141.88 | 140.24 | 140.53 | 314,771 | -1.02(-0.72%) |
Feb 19, 2021 | 141.70 | 142.16 | 141.18 | 141.55 | 251,451 | +0.09(+0.07%) |
Feb 18, 2021 | 141.17 | 141.77 | 140.39 | 141.46 | 532,039 | -2.84(-1.97%) |
Feb 17, 2021 | 144.00 | 144.54 | 143.23 | 144.30 | 303,087 | +0.05(+0.03%) |
Feb 16, 2021 | 146.28 | 146.81 | 143.97 | 144.25 | 505,277 | -3.70(-2.50%) |
Feb 12, 2021 | 147.18 | 148.70 | 147.18 | 147.95 | 453,328 | +1.43(+0.97%) |
Feb 11, 2021 | 149.88 | 149.88 | 145.88 | 146.52 | 504,983 | -2.41(-1.62%) |
Feb 10, 2021 | 143.81 | 150.60 | 143.45 | 148.93 | 1,532,802 | +6.97(+4.91%) |
Feb 09, 2021 | 141.44 | 142.34 | 140.91 | 141.97 | 354,625 | +0.99(+0.70%) |
Feb 08, 2021 | 140.39 | 141.01 | 140.29 | 140.98 | 335,669 | +1.91(+1.37%) |
Feb 05, 2021 | 138.25 | 139.37 | 137.59 | 139.07 | 357,867 | +2.62(+1.92%) |
Feb 04, 2021 | 136.63 | 137.25 | 135.97 | 136.45 | 271,142 | -0.05(-0.03%) |
Feb 03, 2021 | 135.80 | 136.95 | 135.37 | 136.50 | 501,171 | +4.56(+3.46%) |
Feb 02, 2021 | 131.51 | 132.16 | 130.64 | 131.94 | 482,805 | +2.50(+1.93%) |
Feb 01, 2021 | 129.21 | 129.73 | 128.40 | 129.44 | 393,282 | -0.10(-0.08%) |
Jan 29, 2021 | 130.65 | 131.08 | 129.10 | 129.54 | 371,969 | -2.56(-1.94%) |
Jan 28, 2021 | 131.66 | 132.74 | 131.22 | 132.10 | 297,963 | +0.61(+0.46%) |
Jan 27, 2021 | 133.38 | 133.58 | 131.12 | 131.49 | 437,561 | -3.08(-2.29%) |
Jan 26, 2021 | 134.59 | 135.06 | 134.18 | 134.57 | 309,446 | -0.68(-0.50%) |
Jan 25, 2021 | 136.39 | 136.39 | 133.90 | 135.25 | 400,868 | -1.13(-0.83%) |
Jan 22, 2021 | 136.62 | 136.98 | 136.07 | 136.39 | 426,859 | -3.13(-2.24%) |
Jan 21, 2021 | 139.41 | 140.78 | 138.65 | 139.51 | 508,848 | +1.25(+0.91%) |
Jan 20, 2021 | 137.11 | 138.31 | 136.58 | 138.26 | 277,305 | +1.71(+1.25%) |
Jan 19, 2021 | 136.85 | 137.12 | 135.93 | 136.55 | 398,878 | -0.26(-0.19%) |
Jan 15, 2021 | 137.04 | 137.49 | 135.87 | 136.81 | 423,822 | -2.70(-1.94%) |
Jan 14, 2021 | 139.64 | 140.37 | 139.41 | 139.51 | 341,603 | +0.64(+0.46%) |
Jan 13, 2021 | 139.09 | 139.20 | 138.31 | 138.88 | 420,317 | -1.01(-0.73%) |
Jan 12, 2021 | 140.19 | 140.19 | 138.88 | 139.89 | 671,143 | -1.51(-1.07%) |
Jan 11, 2021 | 141.23 | 142.16 | 139.96 | 141.40 | 363,920 | +0.50(+0.35%) |
Jan 08, 2021 | 141.60 | 142.02 | 140.22 | 140.91 | 453,436 | +0.17(+0.12%) |
Jan 07, 2021 | 139.81 | 140.77 | 139.67 | 140.74 | 374,251 | -0.79(-0.56%) |
Jan 06, 2021 | 140.78 | 142.12 | 140.56 | 141.53 | 321,276 | +0.12(+0.08%) |
Jan 05, 2021 | 140.04 | 141.41 | 139.89 | 141.41 | 251,417 | +0.10(+0.07%) |
Jan 04, 2021 | 143.63 | 143.63 | 140.14 | 141.31 | 342,390 | -1.18(-0.83%) |
Dec 31, 2020 | 142.49 | 142.49 | 142.49 | 209,961 | +0.44(+0.31%) | |
Dec 30, 2020 | 142.44 | 143.08 | 142.00 | 142.05 | 209,961 | +0.69(+0.49%) |
Dec 29, 2020 | 142.89 | 143.07 | 140.95 | 141.36 | 284,559 | +0.68(+0.48%) |
Dec 28, 2020 | 141.13 | 141.43 | 140.33 | 140.67 | 233,927 | +1.96(+1.42%) |
Dec 24, 2020 | 138.44 | 139.31 | 138.44 | 138.71 | 162,825 | -0.64(-0.46%) |
Dec 23, 2020 | 138.87 | 139.52 | 138.46 | 139.35 | 344,887 | +0.36(+0.26%) |
Dec 22, 2020 | 139.61 | 139.89 | 138.48 | 138.99 | 197,267 | -0.92(-0.66%) |
Dec 21, 2020 | 138.65 | 139.91 | 137.72 | 139.91 | 278,891 | -1.84(-1.30%) |
Dec 18, 2020 | 141.73 | 142.03 | 140.90 | 141.75 | 355,047 | -0.80(-0.56%) |
Dec 17, 2020 | 143.92 | 144.09 | 142.46 | 142.56 | 240,880 | -0.41(-0.29%) |
Dec 16, 2020 | 142.11 | 143.33 | 141.04 | 142.97 | 288,611 | +2.06(+1.46%) |
Dec 15, 2020 | 141.48 | 141.48 | 140.03 | 140.91 | 309,708 | -0.67(-0.48%) |
Dec 14, 2020 | 141.97 | 142.79 | 141.48 | 141.58 | 533,969 | +2.38(+1.71%) |
Dec 11, 2020 | 137.93 | 139.88 | 137.39 | 139.20 | 768,781 | +7.31(+5.54%) |
Dec 10, 2020 | 131.60 | 132.00 | 130.81 | 131.89 | 340,490 | +2.02(+1.55%) |
Dec 09, 2020 | 129.93 | 131.36 | 128.75 | 129.87 | 206,409 | +1.97(+1.54%) |
Dec 08, 2020 | 127.51 | 128.12 | 127.31 | 127.90 | 141,761 | +0.54(+0.43%) |
Dec 07, 2020 | 127.77 | 127.97 | 126.94 | 127.35 | 162,795 | -0.12(-0.09%) |
Dec 04, 2020 | 127.12 | 128.00 | 126.98 | 127.47 | 149,482 | +1.32(+1.04%) |
Dec 03, 2020 | 127.00 | 127.36 | 126.06 | 126.16 | 186,070 | +0.47(+0.37%) |
Dec 02, 2020 | 125.42 | 126.03 | 125.16 | 125.69 | 213,573 | +0.19(+0.15%) |
Dec 01, 2020 | 125.00 | 125.80 | 124.61 | 125.50 | 313,709 | +1.55(+1.25%) |
Nov 30, 2020 | 125.30 | 127.68 | 123.94 | 123.95 | 385,317 | -5.25(-4.07%) |
Nov 27, 2020 | 129.15 | 130.12 | 129.10 | 129.21 | 83,853 | -1.06(-0.81%) |
Nov 25, 2020 | 129.95 | 130.48 | 129.09 | 130.27 | 250,908 | -2.33(-1.76%) |
Nov 24, 2020 | 132.65 | 133.24 | 131.99 | 132.60 | 204,296 | +0.53(+0.41%) |
Nov 23, 2020 | 132.52 | 132.71 | 132.03 | 132.06 | 258,204 | +1.04(+0.80%) |
Nov 20, 2020 | 131.18 | 131.86 | 130.97 | 131.02 | 122,471 | +1.11(+0.86%) |
Nov 19, 2020 | 129.70 | 130.05 | 129.18 | 129.91 | 151,859 | -0.84(-0.64%) |
Nov 18, 2020 | 130.76 | 131.97 | 130.23 | 130.75 | 248,009 | -0.84(-0.64%) |
Nov 17, 2020 | 131.66 | 132.27 | 130.96 | 131.59 | 162,869 | -1.26(-0.95%) |
Nov 16, 2020 | 132.18 | 133.34 | 132.16 | 132.85 | 141,243 | +2.30(+1.76%) |
Nov 13, 2020 | 129.33 | 130.76 | 129.19 | 130.55 | 147,638 | +1.78(+1.38%) |
Nov 12, 2020 | 130.28 | 130.28 | 128.69 | 128.77 | 107,907 | -2.57(-1.96%) |
Nov 11, 2020 | 131.56 | 132.12 | 131.01 | 131.34 | 190,927 | +2.34(+1.82%) |
Nov 10, 2020 | 128.78 | 130.42 | 128.73 | 129.00 | 236,257 | +0.28(+0.21%) |
Nov 09, 2020 | 130.03 | 130.63 | 128.73 | 128.73 | 266,383 | +2.25(+1.78%) |
Nov 06, 2020 | 126.02 | 127.40 | 125.47 | 126.48 | 179,205 | +0.12(+0.09%) |
Nov 05, 2020 | 125.24 | 126.66 | 124.95 | 126.36 | 169,137 | +2.68(+2.17%) |
Nov 04, 2020 | 124.20 | 124.37 | 123.54 | 123.67 | 200,844 | -1.58(-1.26%) |
Nov 03, 2020 | 123.95 | 126.13 | 123.95 | 125.25 | 160,060 | +2.42(+1.97%) |
Nov 02, 2020 | 122.66 | 123.20 | 122.29 | 122.83 | 158,609 | +1.80(+1.49%) |
Oct 30, 2020 | 120.65 | 121.24 | 120.33 | 121.03 | 125,725 | -0.06(-0.05%) |
Oct 29, 2020 | 121.62 | 122.01 | 120.21 | 121.08 | 152,546 | +1.18(+0.98%) |
Oct 28, 2020 | 120.88 | 120.96 | 119.18 | 119.91 | 248,946 | -2.20(-1.80%) |
Oct 27, 2020 | 122.64 | 122.64 | 121.92 | 122.11 | 157,115 | -0.36(-0.29%) |
Oct 26, 2020 | 122.72 | 122.94 | 122.02 | 122.47 | 154,362 | -0.40(-0.32%) |
Oct 23, 2020 | 123.36 | 123.36 | 122.42 | 122.86 | 64,978 | -0.13(-0.10%) |
Oct 22, 2020 | 122.97 | 123.12 | 122.28 | 122.99 | 76,810 | +0.26(+0.21%) |
Oct 21, 2020 | 122.61 | 123.33 | 122.48 | 122.73 | 176,670 | +1.69(+1.39%) |
Oct 20, 2020 | 120.65 | 121.48 | 120.45 | 121.05 | 149,987 | +0.40(+0.33%) |
Oct 19, 2020 | 121.49 | 121.49 | 120.41 | 120.65 | 115,929 | +0.22(+0.18%) |
Oct 16, 2020 | 120.44 | 121.41 | 120.38 | 120.43 | 156,641 | -0.49(-0.40%) |
Oct 15, 2020 | 120.43 | 120.97 | 120.19 | 120.92 | 133,457 | -0.33(-0.27%) |
Oct 14, 2020 | 121.35 | 121.66 | 121.04 | 121.25 | 113,959 | -1.03(-0.84%) |
Oct 13, 2020 | 122.46 | 122.73 | 122.08 | 122.28 | 113,471 | +0.78(+0.64%) |
Oct 12, 2020 | 121.68 | 121.89 | 121.33 | 121.50 | 156,589 | -0.26(-0.21%) |
Oct 09, 2020 | 121.89 | 122.02 | 121.66 | 121.76 | 116,938 | -0.80(-0.65%) |
Oct 08, 2020 | 122.54 | 122.73 | 122.12 | 122.56 | 107,690 | +0.48(+0.39%) |
Oct 07, 2020 | 122.31 | 122.31 | 121.69 | 122.08 | 125,688 | +1.08(+0.89%) |
Oct 06, 2020 | 121.62 | 122.27 | 120.91 | 121.00 | 278,411 | -0.77(-0.64%) |
Oct 05, 2020 | 121.20 | 121.85 | 120.99 | 121.78 | 256,410 | +0.34(+0.28%) |
Oct 02, 2020 | 120.74 | 121.80 | 120.65 | 121.44 | 107,067 | -0.64(-0.53%) |
Oct 01, 2020 | 122.27 | 122.45 | 121.70 | 122.08 | 140,831 | -0.01(-0.01%) |
Sep 30, 2020 | 122.28 | 122.85 | 121.80 | 122.09 | 169,122 | -1.67(-1.35%) |
Sep 29, 2020 | 124.51 | 125.14 | 123.70 | 123.76 | 148,067 | +0.23(+0.19%) |
Sep 28, 2020 | 122.64 | 123.80 | 122.64 | 123.52 | 241,125 | +2.76(+2.29%) |
Sep 25, 2020 | 120.43 | 120.90 | 119.88 | 120.76 | 208,326 | +1.02(+0.85%) |
Sep 24, 2020 | 119.32 | 120.51 | 118.89 | 119.75 | 219,668 | -1.31(-1.08%) |
Sep 23, 2020 | 122.17 | 122.75 | 120.96 | 121.05 | 219,241 | +0.94(+0.79%) |
Sep 22, 2020 | 119.34 | 120.15 | 119.13 | 120.11 | 159,230 | +0.94(+0.78%) |
Sep 21, 2020 | 120.15 | 120.15 | 118.25 | 119.17 | 337,346 | -2.75(-2.26%) |
Sep 18, 2020 | 122.13 | 122.88 | 121.92 | 121.92 | 140,939 | -0.68(-0.56%) |
Sep 17, 2020 | 121.52 | 122.99 | 121.30 | 122.61 | 145,810 | +0.88(+0.72%) |
Sep 16, 2020 | 122.20 | 122.39 | 121.71 | 121.72 | 138,482 | +0.00(+0.00%) |
Sep 15, 2020 | 122.13 | 122.41 | 121.62 | 121.72 | 111,085 | +0.24(+0.19%) |
Sep 14, 2020 | 121.61 | 122.02 | 121.18 | 121.49 | 212,596 | +2.21(+1.85%) |
Sep 11, 2020 | 119.09 | 119.52 | 118.56 | 119.28 | 171,439 | +1.05(+0.89%) |
Sep 10, 2020 | 118.48 | 119.29 | 118.11 | 118.23 | 147,234 | -0.86(-0.72%) |
Sep 09, 2020 | 118.36 | 119.40 | 118.36 | 119.09 | 198,087 | -0.09(-0.08%) |
Sep 08, 2020 | 118.97 | 119.97 | 118.61 | 119.18 | 250,296 | -1.76(-1.46%) |
Sep 04, 2020 | 120.79 | 121.47 | 118.91 | 120.94 | 223,631 | +2.92(+2.48%) |
Sep 03, 2020 | 119.54 | 119.84 | 117.69 | 118.02 | 190,818 | -2.33(-1.94%) |
Sep 02, 2020 | 119.60 | 120.44 | 119.49 | 120.35 | 135,573 | +0.20(+0.17%) |
Sep 01, 2020 | 119.70 | 120.30 | 119.06 | 120.15 | 158,486 | -0.12(-0.10%) |
Aug 31, 2020 | 120.90 | 120.90 | 119.68 | 120.27 | 201,780 | -1.35(-1.11%) |
Aug 28, 2020 | 121.72 | 121.96 | 121.31 | 121.62 | 110,769 | +0.33(+0.27%) |
Aug 27, 2020 | 121.85 | 121.91 | 120.94 | 121.30 | 181,733 | -1.21(-0.99%) |
Aug 26, 2020 | 122.06 | 122.67 | 121.69 | 122.51 | 152,248 | +0.09(+0.07%) |
Aug 25, 2020 | 122.61 | 122.79 | 121.83 | 122.42 | 139,645 | +0.03(+0.02%) |
Aug 24, 2020 | 122.29 | 123.02 | 122.03 | 122.39 | 170,082 | +0.84(+0.70%) |
Aug 21, 2020 | 120.99 | 121.62 | 120.89 | 121.54 | 134,883 | -0.24(-0.19%) |
Aug 20, 2020 | 121.45 | 121.92 | 121.33 | 121.78 | 129,920 | -1.02(-0.83%) |
Aug 19, 2020 | 123.72 | 123.97 | 122.73 | 122.80 | 123,221 | -0.79(-0.64%) |
Aug 18, 2020 | 123.71 | 124.04 | 123.40 | 123.59 | 133,449 | +0.50(+0.41%) |
Aug 17, 2020 | 122.56 | 123.11 | 122.22 | 123.09 | 174,903 | +1.19(+0.98%) |
Aug 14, 2020 | 121.40 | 122.14 | 121.33 | 121.90 | 121,780 | -1.29(-1.05%) |
Aug 13, 2020 | 123.74 | 123.82 | 122.86 | 123.19 | 174,216 | -0.73(-0.59%) |
Aug 12, 2020 | 124.30 | 124.34 | 123.66 | 123.91 | 277,080 | +2.44(+2.01%) |
Aug 11, 2020 | 122.61 | 122.76 | 121.30 | 121.47 | 316,794 | +2.89(+2.44%) |
Aug 10, 2020 | 118.06 | 118.65 | 118.03 | 118.58 | 191,479 | +0.55(+0.47%) |
Aug 07, 2020 | 118.06 | 118.06 | 117.35 | 118.03 | 236,514 | +1.47(+1.26%) |
Aug 06, 2020 | 116.78 | 117.61 | 115.89 | 116.56 | 273,050 | +3.20(+2.82%) |
Aug 05, 2020 | 114.13 | 114.28 | 113.12 | 113.36 | 190,164 | +1.73(+1.55%) |
Aug 04, 2020 | 111.64 | 112.21 | 111.00 | 111.63 | 178,856 | +1.79(+1.63%) |
Aug 03, 2020 | 108.64 | 110.00 | 108.54 | 109.84 | 265,056 | +1.45(+1.34%) |
Jul 31, 2020 | 108.98 | 109.18 | 107.76 | 108.38 | 299,606 | -2.83(-2.55%) |
Jul 30, 2020 | 110.80 | 111.40 | 110.08 | 111.22 | 204,924 | -1.39(-1.23%) |
Jul 29, 2020 | 112.05 | 112.80 | 111.75 | 112.61 | 247,554 | -1.33(-1.17%) |
Jul 28, 2020 | 114.43 | 114.45 | 113.72 | 113.94 | 178,176 | -1.92(-1.65%) |
Jul 27, 2020 | 115.19 | 116.29 | 115.00 | 115.86 | 164,732 | +2.14(+1.88%) |
Jul 24, 2020 | 113.86 | 114.56 | 113.57 | 113.72 | 136,535 | -0.59(-0.52%) |
Jul 23, 2020 | 114.41 | 115.30 | 114.16 | 114.31 | 152,804 | -0.36(-0.32%) |
Jul 22, 2020 | 114.21 | 114.79 | 113.97 | 114.67 | 115,356 | -0.01(-0.01%) |
Jul 21, 2020 | 115.55 | 115.65 | 114.58 | 114.68 | 168,439 | -0.92(-0.79%) |
Jul 20, 2020 | 115.50 | 115.92 | 115.27 | 115.59 | 160,286 | +0.20(+0.17%) |
Jul 17, 2020 | 115.41 | 115.64 | 114.92 | 115.39 | 150,849 | +0.52(+0.45%) |
Jul 16, 2020 | 115.58 | 115.58 | 114.50 | 114.88 | 233,878 | -0.76(-0.66%) |
Jul 15, 2020 | 116.08 | 116.39 | 115.28 | 115.64 | 221,921 | +0.82(+0.71%) |
Jul 14, 2020 | 113.66 | 115.00 | 113.66 | 114.82 | 211,293 | +1.25(+1.10%) |
Jul 13, 2020 | 115.03 | 115.03 | 113.36 | 113.57 | 240,218 | +0.07(+0.06%) |
Jul 10, 2020 | 112.57 | 113.57 | 112.23 | 113.50 | 218,786 | +1.04(+0.92%) |
Jul 09, 2020 | 113.59 | 113.59 | 111.62 | 112.46 | 185,216 | -1.44(-1.26%) |
Jul 08, 2020 | 113.97 | 113.97 | 113.22 | 113.90 | 197,817 | +0.41(+0.36%) |
Jul 07, 2020 | 114.44 | 114.83 | 113.49 | 113.49 | 202,828 | -1.83(-1.59%) |
Jul 06, 2020 | 115.49 | 115.80 | 114.73 | 115.32 | 314,620 | +0.54(+0.47%) |
Jul 02, 2020 | 115.52 | 115.82 | 114.56 | 114.79 | 359,395 | +2.04(+1.81%) |
Jul 01, 2020 | 113.31 | 113.56 | 112.64 | 112.74 | 280,922 | -1.35(-1.19%) |
Jun 30, 2020 | 113.99 | 114.54 | 113.41 | 114.10 | 244,526 | -1.14(-0.99%) |
Jun 29, 2020 | 114.86 | 115.34 | 114.37 | 115.24 | 267,117 | +0.66(+0.58%) |
Jun 26, 2020 | 116.17 | 116.17 | 114.34 | 114.58 | 252,920 | -1.46(-1.26%) |
Jun 25, 2020 | 114.84 | 116.07 | 114.44 | 116.04 | 211,382 | -0.03(-0.02%) |
Jun 24, 2020 | 117.52 | 117.54 | 115.34 | 116.07 | 477,425 | -1.17(-1.00%) |
Jun 23, 2020 | 118.22 | 118.34 | 117.13 | 117.24 | 269,508 | +0.87(+0.75%) |
Jun 22, 2020 | 116.19 | 116.55 | 115.50 | 116.37 | 137,183 | +0.31(+0.27%) |
Jun 19, 2020 | 117.16 | 117.24 | 115.79 | 116.06 | 152,831 | -1.21(-1.03%) |
Jun 18, 2020 | 117.05 | 117.27 | 116.68 | 117.27 | 125,721 | +0.22(+0.19%) |
Jun 17, 2020 | 117.77 | 118.06 | 117.01 | 117.05 | 173,181 | -0.65(-0.56%) |
Jun 16, 2020 | 118.70 | 119.22 | 116.76 | 117.70 | 186,061 | +2.00(+1.73%) |
Jun 15, 2020 | 114.59 | 116.45 | 113.75 | 115.70 | 207,013 | -0.38(-0.33%) |
Jun 12, 2020 | 116.39 | 116.58 | 114.88 | 116.08 | 265,913 | +3.07(+2.72%) |
Jun 11, 2020 | 115.69 | 116.15 | 112.46 | 113.02 | 293,819 | -5.97(-5.02%) |
Jun 10, 2020 | 119.11 | 119.71 | 118.45 | 118.98 | 174,388 | +0.38(+0.32%) |
Jun 09, 2020 | 118.06 | 119.06 | 117.72 | 118.60 | 215,594 | -1.34(-1.12%) |
Jun 08, 2020 | 119.75 | 120.00 | 118.78 | 119.94 | 208,621 | +0.88(+0.74%) |
Jun 05, 2020 | 118.17 | 119.88 | 118.17 | 119.06 | 262,940 | +2.67(+2.29%) |
Jun 04, 2020 | 115.80 | 117.23 | 115.80 | 116.39 | 216,854 | -0.52(-0.44%) |
Jun 03, 2020 | 116.29 | 117.38 | 115.87 | 116.91 | 261,019 | +2.04(+1.78%) |
Jun 02, 2020 | 114.79 | 115.45 | 114.39 | 114.87 | 261,930 | +0.03(+0.02%) |