Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 183.48 | 187.20 | 182.29 | 182.61 | 301,551 | +1.16(+0.64%) |
May 27, 2021 | 178.44 | 183.97 | 177.99 | 181.45 | 363,945 | +2.54(+1.42%) |
May 26, 2021 | 179.93 | 181.00 | 176.78 | 178.91 | 311,016 | -0.56(-0.31%) |
May 25, 2021 | 177.23 | 180.72 | 176.08 | 179.47 | 372,242 | +2.78(+1.57%) |
May 24, 2021 | 181.56 | 183.02 | 176.13 | 176.69 | 483,216 | -3.31(-1.84%) |
May 21, 2021 | 182.10 | 183.25 | 178.42 | 180.00 | 413,596 | -1.41(-0.78%) |
May 20, 2021 | 177.48 | 182.24 | 177.01 | 181.41 | 603,969 | +5.13(+2.91%) |
May 19, 2021 | 168.41 | 177.13 | 167.00 | 176.28 | 884,292 | +4.29(+2.49%) |
May 18, 2021 | 164.92 | 172.84 | 164.90 | 171.99 | 650,846 | +6.12(+3.69%) |
May 17, 2021 | 170.94 | 171.90 | 162.29 | 165.87 | 783,776 | -6.09(-3.54%) |
May 14, 2021 | 168.98 | 174.78 | 168.47 | 171.96 | 377,775 | +2.31(+1.36%) |
May 13, 2021 | 172.14 | 173.54 | 164.29 | 169.65 | 550,887 | -1.95(-1.14%) |
May 12, 2021 | 173.35 | 177.00 | 171.03 | 171.60 | 347,129 | -3.86(-2.20%) |
May 11, 2021 | 168.04 | 178.37 | 167.09 | 175.46 | 716,326 | +0.33(+0.19%) |
May 10, 2021 | 185.00 | 186.00 | 171.05 | 175.13 | 533,427 | -12.67(-6.75%) |
May 07, 2021 | 186.46 | 193.35 | 186.08 | 187.80 | 435,202 | +2.58(+1.39%) |
May 06, 2021 | 191.94 | 191.94 | 181.55 | 185.22 | 554,722 | -9.59(-4.92%) |
May 05, 2021 | 197.45 | 199.49 | 193.66 | 194.81 | 414,178 | +0.14(+0.07%) |
May 04, 2021 | 215.10 | 215.10 | 194.04 | 194.67 | 572,619 | -13.44(-6.46%) |
May 03, 2021 | 211.77 | 212.68 | 206.86 | 208.11 | 274,939 | -3.60(-1.70%) |
Apr 30, 2021 | 211.87 | 216.76 | 210.55 | 211.71 | 303,500 | -1.43(-0.67%) |
Apr 29, 2021 | 219.44 | 219.81 | 212.52 | 213.14 | 217,191 | -6.60(-3.00%) |
Apr 28, 2021 | 220.62 | 221.97 | 217.36 | 219.74 | 257,500 | -1.21(-0.55%) |
Apr 27, 2021 | 218.95 | 222.24 | 218.21 | 220.95 | 224,256 | +0.91(+0.41%) |
Apr 26, 2021 | 218.42 | 223.03 | 218.00 | 220.04 | 316,807 | +1.72(+0.79%) |
Apr 23, 2021 | 217.66 | 220.82 | 214.51 | 218.32 | 302,500 | +2.00(+0.92%) |
Apr 22, 2021 | 218.04 | 221.26 | 214.88 | 216.32 | 303,916 | -1.27(-0.58%) |
Apr 21, 2021 | 211.07 | 217.86 | 210.22 | 217.59 | 313,065 | +5.60(+2.64%) |
Apr 20, 2021 | 211.03 | 214.46 | 208.17 | 211.99 | 182,664 | -0.05(-0.02%) |
Apr 19, 2021 | 212.01 | 213.58 | 208.06 | 212.04 | 232,547 | -1.26(-0.59%) |
Apr 16, 2021 | 214.18 | 214.46 | 211.95 | 213.30 | 140,800 | -0.27(-0.13%) |
Apr 15, 2021 | 209.13 | 215.00 | 207.73 | 213.57 | 209,164 | +8.28(+4.03%) |
Apr 14, 2021 | 212.83 | 213.40 | 205.17 | 205.29 | 250,561 | -7.57(-3.56%) |
Apr 13, 2021 | 208.62 | 212.97 | 208.26 | 212.86 | 279,471 | +5.84(+2.82%) |
Apr 12, 2021 | 205.35 | 207.54 | 202.75 | 207.02 | 229,353 | +0.92(+0.45%) |
Apr 09, 2021 | 202.01 | 206.78 | 201.38 | 206.10 | 216,500 | +1.94(+0.95%) |
Apr 08, 2021 | 204.18 | 207.37 | 202.90 | 204.16 | 284,230 | +2.85(+1.42%) |
Apr 07, 2021 | 205.79 | 205.79 | 200.41 | 201.31 | 208,807 | -3.66(-1.79%) |
Apr 06, 2021 | 200.92 | 206.19 | 199.04 | 204.97 | 340,983 | +4.55(+2.27%) |
Apr 05, 2021 | 197.33 | 200.58 | 195.57 | 200.42 | 291,156 | +4.98(+2.55%) |
Apr 01, 2021 | 197.39 | 198.75 | 193.10 | 195.44 | 401,100 | +1.03(+0.53%) |
Mar 31, 2021 | 189.51 | 197.77 | 188.00 | 194.41 | 647,755 | +5.20(+2.75%) |
Mar 30, 2021 | 183.12 | 190.10 | 182.12 | 189.21 | 416,971 | +5.11(+2.78%) |
Mar 29, 2021 | 182.89 | 188.39 | 181.53 | 184.10 | 801,643 | +0.59(+0.32%) |
Mar 26, 2021 | 181.01 | 184.04 | 178.76 | 183.51 | 790,000 | +3.14(+1.74%) |
Mar 25, 2021 | 186.31 | 186.31 | 178.00 | 180.37 | 635,408 | -8.68(-4.59%) |
Mar 24, 2021 | 206.29 | 206.30 | 188.13 | 189.05 | 523,240 | -17.53(-8.49%) |
Mar 23, 2021 | 206.51 | 208.00 | 204.40 | 206.58 | 433,503 | -0.86(-0.41%) |
Mar 22, 2021 | 205.44 | 210.99 | 203.77 | 207.44 | 377,913 | +3.45(+1.69%) |
Mar 19, 2021 | 202.28 | 205.87 | 199.44 | 203.99 | 768,300 | +3.98(+1.99%) |
Mar 18, 2021 | 194.68 | 203.98 | 194.28 | 200.01 | 389,879 | +3.17(+1.61%) |
Mar 17, 2021 | 194.52 | 199.00 | 192.84 | 196.84 | 427,410 | -0.73(-0.37%) |
Mar 16, 2021 | 205.78 | 206.75 | 196.16 | 197.57 | 418,383 | -6.44(-3.16%) |
Mar 15, 2021 | 195.79 | 204.71 | 195.41 | 204.01 | 439,779 | +9.31(+4.78%) |
Mar 12, 2021 | 191.01 | 197.12 | 189.26 | 194.70 | 344,800 | +0.62(+0.32%) |
Mar 11, 2021 | 191.78 | 195.84 | 190.82 | 194.08 | 391,119 | +5.59(+2.97%) |
Mar 10, 2021 | 193.68 | 194.98 | 186.84 | 188.49 | 457,031 | -1.73(-0.91%) |
Mar 09, 2021 | 185.86 | 194.34 | 185.86 | 190.22 | 358,222 | +8.74(+4.82%) |
Mar 08, 2021 | 185.58 | 188.25 | 178.67 | 181.48 | 474,704 | -4.71(-2.53%) |
Mar 05, 2021 | 183.21 | 187.66 | 173.09 | 186.19 | 572,900 | +2.98(+1.63%) |
Mar 04, 2021 | 196.01 | 200.00 | 181.30 | 183.21 | 757,441 | -16.66(-8.34%) |
Mar 03, 2021 | 213.33 | 213.33 | 199.55 | 199.87 | 302,769 | -12.78(-6.01%) |
Mar 02, 2021 | 222.12 | 223.16 | 212.08 | 212.65 | 296,209 | -9.08(-4.10%) |
Mar 01, 2021 | 216.46 | 222.35 | 214.01 | 221.73 | 339,289 | +9.34(+4.40%) |
Feb 26, 2021 | 209.49 | 214.48 | 206.51 | 212.39 | 345,800 | +5.32(+2.57%) |
Feb 25, 2021 | 219.47 | 221.69 | 204.87 | 207.07 | 430,322 | -8.51(-3.95%) |
Feb 24, 2021 | 216.50 | 220.87 | 210.67 | 215.58 | 601,894 | +9.07(+4.39%) |
Feb 23, 2021 | 200.33 | 208.12 | 193.01 | 206.51 | 464,987 | -4.26(-2.02%) |
Feb 22, 2021 | 213.83 | 214.00 | 209.58 | 210.77 | 254,181 | -3.58(-1.67%) |
Feb 19, 2021 | 217.14 | 219.57 | 213.51 | 214.35 | 341,400 | -1.27(-0.59%) |
Feb 18, 2021 | 214.00 | 218.44 | 209.00 | 215.62 | 295,794 | +0.59(+0.27%) |
Feb 17, 2021 | 217.28 | 220.77 | 212.00 | 215.03 | 442,004 | -6.60(-2.98%) |
Feb 16, 2021 | 227.60 | 227.75 | 220.43 | 221.63 | 236,956 | -4.63(-2.05%) |
Feb 12, 2021 | 222.67 | 228.84 | 221.16 | 226.26 | 270,500 | +2.87(+1.28%) |
Feb 11, 2021 | 220.66 | 224.64 | 220.32 | 223.39 | 270,549 | +4.27(+1.95%) |
Feb 10, 2021 | 218.31 | 221.54 | 213.51 | 219.12 | 393,470 | +2.94(+1.36%) |
Feb 09, 2021 | 219.00 | 220.90 | 214.10 | 216.18 | 273,496 | -2.96(-1.35%) |
Feb 08, 2021 | 224.90 | 225.89 | 218.02 | 219.14 | 304,335 | -2.92(-1.31%) |
Feb 05, 2021 | 219.00 | 222.20 | 217.47 | 222.06 | 235,200 | +4.14(+1.90%) |
Feb 04, 2021 | 214.51 | 219.86 | 213.00 | 217.92 | 269,726 | +3.95(+1.85%) |
Feb 03, 2021 | 217.51 | 218.39 | 211.60 | 213.97 | 323,733 | -1.45(-0.67%) |
Feb 02, 2021 | 209.90 | 217.41 | 209.57 | 215.42 | 391,357 | +9.01(+4.37%) |
Feb 01, 2021 | 201.50 | 207.70 | 201.37 | 206.41 | 352,546 | +6.41(+3.20%) |
Jan 29, 2021 | 198.15 | 201.99 | 196.35 | 200.00 | 466,900 | +4.27(+2.18%) |
Jan 28, 2021 | 187.90 | 197.90 | 187.36 | 195.73 | 371,769 | +8.40(+4.48%) |
Jan 27, 2021 | 194.63 | 197.36 | 185.54 | 187.33 | 726,185 | -14.66(-7.26%) |
Jan 26, 2021 | 214.74 | 215.21 | 200.63 | 201.99 | 679,473 | -13.29(-6.17%) |
Jan 25, 2021 | 220.86 | 222.26 | 212.57 | 215.28 | 292,863 | -4.04(-1.84%) |
Jan 22, 2021 | 216.54 | 219.44 | 216.14 | 219.32 | 172,700 | +2.41(+1.11%) |
Jan 21, 2021 | 218.22 | 219.45 | 213.50 | 216.91 | 331,460 | +0.24(+0.11%) |
Jan 20, 2021 | 223.85 | 226.97 | 212.51 | 216.67 | 502,542 | -5.52(-2.48%) |
Jan 19, 2021 | 220.56 | 226.53 | 217.44 | 222.19 | 567,505 | +6.72(+3.12%) |
Jan 15, 2021 | 213.75 | 217.78 | 212.40 | 215.47 | 417,700 | +3.22(+1.52%) |
Jan 14, 2021 | 208.15 | 221.38 | 208.15 | 212.25 | 619,210 | +4.28(+2.06%) |
Jan 13, 2021 | 209.99 | 210.66 | 205.55 | 207.97 | 302,715 | +1.64(+0.79%) |
Jan 12, 2021 | 205.12 | 207.26 | 201.38 | 206.33 | 429,942 | +0.44(+0.21%) |
Jan 11, 2021 | 209.79 | 211.68 | 203.71 | 205.89 | 416,511 | -2.47(-1.19%) |
Jan 08, 2021 | 206.50 | 209.63 | 203.76 | 208.36 | 261,300 | +4.27(+2.09%) |
Jan 07, 2021 | 197.97 | 207.13 | 197.68 | 204.09 | 416,312 | +7.08(+3.59%) |
Jan 06, 2021 | 195.86 | 199.75 | 192.23 | 197.01 | 440,217 | +2.34(+1.20%) |
Jan 05, 2021 | 189.64 | 195.53 | 189.08 | 194.67 | 307,478 | +4.01(+2.10%) |
Jan 04, 2021 | 192.63 | 196.00 | 187.80 | 190.66 | 248,773 | -0.97(-0.51%) |
Dec 31, 2020 | 191.63 | 191.63 | 191.63 | 216,833 | +2.49(+1.32%) | |
Dec 30, 2020 | 189.77 | 193.94 | 188.69 | 189.14 | 216,833 | +0.12(+0.06%) |
Dec 29, 2020 | 188.67 | 191.05 | 182.90 | 189.02 | 244,717 | +2.00(+1.07%) |
Dec 28, 2020 | 198.00 | 199.25 | 185.85 | 187.02 | 317,159 | -8.67(-4.43%) |
Dec 24, 2020 | 198.05 | 200.19 | 193.51 | 195.69 | 256,000 | -1.23(-0.62%) |
Dec 23, 2020 | 194.00 | 199.65 | 191.05 | 196.92 | 536,456 | +2.81(+1.45%) |
Dec 22, 2020 | 193.57 | 195.48 | 191.81 | 194.11 | 270,676 | +1.01(+0.52%) |
Dec 21, 2020 | 191.93 | 194.88 | 187.00 | 193.10 | 296,280 | -0.80(-0.41%) |
Dec 18, 2020 | 192.63 | 194.20 | 190.02 | 193.90 | 822,900 | +3.49(+1.83%) |
Dec 17, 2020 | 181.66 | 191.30 | 181.66 | 190.41 | 468,485 | +7.93(+4.35%) |
Dec 16, 2020 | 186.00 | 188.18 | 181.05 | 182.48 | 308,479 | -3.13(-1.69%) |
Dec 15, 2020 | 184.69 | 186.66 | 182.48 | 185.61 | 543,272 | +1.52(+0.83%) |
Dec 14, 2020 | 182.01 | 187.45 | 181.51 | 184.09 | 367,606 | +3.19(+1.76%) |
Dec 11, 2020 | 180.27 | 181.85 | 176.57 | 180.90 | 321,500 | +1.37(+0.76%) |
Dec 10, 2020 | 177.88 | 182.47 | 177.41 | 179.53 | 350,211 | +0.75(+0.42%) |
Dec 09, 2020 | 181.69 | 183.44 | 178.17 | 178.78 | 561,321 | -1.56(-0.87%) |
Dec 08, 2020 | 176.50 | 183.76 | 176.25 | 180.34 | 1,231,993 | -5.57(-3.00%) |
Dec 07, 2020 | 186.46 | 188.88 | 184.37 | 185.91 | 471,688 | -2.42(-1.28%) |
Dec 04, 2020 | 187.21 | 189.39 | 186.33 | 188.33 | 191,300 | +1.12(+0.60%) |
Dec 03, 2020 | 187.26 | 190.28 | 186.12 | 187.21 | 199,726 | +0.21(+0.11%) |
Dec 02, 2020 | 194.03 | 194.03 | 186.56 | 187.00 | 238,948 | -6.86(-3.54%) |
Dec 01, 2020 | 191.00 | 195.92 | 189.38 | 193.86 | 439,264 | +4.19(+2.21%) |
Nov 30, 2020 | 189.00 | 191.71 | 187.34 | 189.67 | 602,099 | +2.68(+1.43%) |
Nov 27, 2020 | 183.21 | 187.13 | 182.85 | 186.99 | 218,100 | +5.56(+3.06%) |
Nov 25, 2020 | 180.65 | 183.75 | 178.54 | 181.43 | 259,700 | +2.28(+1.27%) |
Nov 24, 2020 | 186.00 | 187.26 | 176.78 | 179.15 | 480,435 | -6.72(-3.62%) |
Nov 23, 2020 | 194.40 | 196.42 | 184.50 | 185.87 | 423,732 | -7.64(-3.95%) |
Nov 20, 2020 | 188.60 | 197.50 | 187.61 | 193.51 | 587,500 | +6.22(+3.32%) |
Nov 19, 2020 | 186.13 | 189.91 | 184.19 | 187.29 | 397,137 | +1.84(+0.99%) |
Nov 18, 2020 | 194.32 | 195.04 | 183.26 | 185.45 | 754,912 | -8.04(-4.16%) |
Nov 17, 2020 | 195.73 | 198.08 | 193.22 | 193.49 | 463,241 | -1.88(-0.96%) |
Nov 16, 2020 | 206.09 | 206.41 | 194.89 | 195.37 | 604,206 | -10.23(-4.98%) |
Nov 13, 2020 | 209.43 | 209.43 | 203.12 | 205.60 | 502,500 | -0.97(-0.47%) |
Nov 12, 2020 | 196.54 | 212.55 | 196.54 | 206.57 | 1,324,664 | +11.86(+6.09%) |
Nov 11, 2020 | 188.39 | 196.03 | 187.24 | 194.71 | 245,406 | +7.81(+4.18%) |
Nov 10, 2020 | 194.07 | 197.00 | 183.22 | 186.90 | 560,252 | -4.85(-2.53%) |
Nov 09, 2020 | 199.02 | 201.82 | 188.02 | 191.75 | 513,323 | -10.23(-5.06%) |
Nov 06, 2020 | 200.00 | 209.38 | 198.91 | 201.98 | 452,000 | +0.12(+0.06%) |
Nov 05, 2020 | 194.45 | 203.90 | 190.52 | 201.86 | 682,361 | +14.99(+8.02%) |
Nov 04, 2020 | 180.95 | 189.67 | 180.95 | 186.87 | 597,454 | +8.86(+4.98%) |
Nov 03, 2020 | 171.13 | 178.89 | 171.13 | 178.01 | 379,124 | +7.87(+4.63%) |
Nov 02, 2020 | 171.36 | 173.09 | 167.95 | 170.14 | 341,096 | +3.57(+2.14%) |
Oct 30, 2020 | 169.43 | 171.34 | 163.55 | 166.57 | 431,200 | -5.65(-3.28%) |
Oct 29, 2020 | 172.21 | 173.82 | 170.62 | 172.22 | 207,703 | +1.02(+0.60%) |
Oct 28, 2020 | 174.00 | 175.63 | 169.21 | 171.20 | 285,251 | -4.64(-2.64%) |
Oct 27, 2020 | 178.44 | 180.84 | 175.23 | 175.84 | 277,076 | -1.70(-0.96%) |
Oct 26, 2020 | 174.95 | 179.12 | 174.95 | 177.54 | 223,732 | +1.29(+0.73%) |
Oct 23, 2020 | 177.92 | 177.92 | 173.01 | 176.25 | 231,900 | -0.26(-0.15%) |
Oct 22, 2020 | 171.07 | 177.29 | 170.94 | 176.51 | 530,592 | +4.75(+2.77%) |
Oct 21, 2020 | 172.53 | 175.03 | 171.73 | 171.76 | 360,901 | -0.73(-0.42%) |
Oct 20, 2020 | 169.75 | 175.24 | 168.55 | 172.49 | 317,750 | +3.74(+2.22%) |
Oct 19, 2020 | 171.47 | 173.58 | 168.28 | 168.75 | 197,415 | -2.02(-1.18%) |
Oct 16, 2020 | 173.97 | 173.97 | 170.50 | 170.77 | 252,900 | +0.76(+0.45%) |
Oct 15, 2020 | 168.03 | 170.76 | 166.00 | 170.01 | 330,188 | +0.17(+0.10%) |
Oct 14, 2020 | 173.34 | 173.87 | 167.52 | 169.84 | 256,239 | -2.32(-1.35%) |
Oct 13, 2020 | 173.34 | 174.44 | 170.35 | 172.16 | 365,005 | -1.25(-0.72%) |
Oct 12, 2020 | 173.03 | 175.45 | 170.73 | 173.41 | 372,102 | +2.91(+1.71%) |
Oct 09, 2020 | 165.32 | 171.99 | 163.77 | 170.50 | 358,100 | +6.32(+3.85%) |
Oct 08, 2020 | 166.32 | 167.64 | 161.87 | 164.18 | 409,849 | -0.85(-0.52%) |
Oct 07, 2020 | 166.09 | 167.73 | 164.72 | 165.03 | 479,749 | +1.31(+0.80%) |
Oct 06, 2020 | 160.72 | 165.44 | 160.72 | 163.72 | 592,165 | +3.92(+2.45%) |
Oct 05, 2020 | 149.58 | 159.98 | 149.55 | 159.80 | 853,349 | +11.72(+7.91%) |
Oct 02, 2020 | 147.69 | 150.88 | 146.97 | 148.08 | 551,400 | -1.55(-1.04%) |
Oct 01, 2020 | 148.00 | 150.89 | 146.52 | 149.63 | 248,082 | +2.09(+1.42%) |
Sep 30, 2020 | 149.98 | 150.50 | 145.99 | 147.54 | 610,852 | -3.05(-2.03%) |
Sep 29, 2020 | 147.94 | 152.41 | 147.91 | 150.59 | 251,832 | +3.31(+2.25%) |
Sep 28, 2020 | 145.64 | 147.54 | 144.36 | 147.28 | 215,788 | +2.98(+2.07%) |
Sep 25, 2020 | 139.94 | 145.08 | 138.63 | 144.30 | 283,500 | +4.36(+3.12%) |
Sep 24, 2020 | 141.01 | 141.48 | 138.00 | 139.94 | 259,466 | -2.44(-1.71%) |
Sep 23, 2020 | 143.48 | 146.01 | 142.04 | 142.38 | 222,086 | -1.58(-1.10%) |
Sep 22, 2020 | 141.78 | 144.24 | 139.74 | 143.96 | 225,927 | +2.11(+1.49%) |
Sep 21, 2020 | 143.92 | 144.53 | 138.40 | 141.85 | 471,725 | -4.14(-2.84%) |
Sep 18, 2020 | 146.11 | 146.70 | 142.62 | 145.99 | 682,100 | +0.28(+0.19%) |
Sep 17, 2020 | 145.26 | 146.00 | 143.02 | 145.71 | 248,161 | -1.44(-0.98%) |
Sep 16, 2020 | 152.00 | 152.35 | 146.97 | 147.15 | 322,824 | -3.12(-2.08%) |
Sep 15, 2020 | 150.99 | 152.77 | 149.96 | 150.27 | 301,546 | +0.59(+0.39%) |
Sep 14, 2020 | 145.85 | 150.85 | 145.54 | 149.68 | 227,787 | +5.02(+3.47%) |
Sep 11, 2020 | 147.49 | 148.91 | 143.90 | 144.66 | 200,900 | -1.23(-0.84%) |
Sep 10, 2020 | 148.22 | 149.72 | 145.66 | 145.89 | 322,793 | -1.24(-0.84%) |
Sep 09, 2020 | 146.64 | 149.16 | 144.33 | 147.13 | 275,490 | +2.81(+1.95%) |
Sep 08, 2020 | 142.90 | 147.04 | 140.56 | 144.32 | 267,666 | -1.08(-0.74%) |
Sep 04, 2020 | 146.63 | 146.97 | 138.42 | 145.40 | 485,000 | -2.57(-1.74%) |
Sep 03, 2020 | 153.74 | 153.91 | 145.75 | 147.97 | 495,241 | -8.09(-5.18%) |
Sep 02, 2020 | 155.89 | 156.50 | 151.50 | 156.06 | 247,565 | +0.90(+0.58%) |
Sep 01, 2020 | 155.56 | 157.46 | 153.18 | 155.16 | 421,989 | +0.25(+0.16%) |
Aug 31, 2020 | 150.78 | 155.63 | 150.27 | 154.91 | 490,738 | +4.72(+3.14%) |
Aug 28, 2020 | 150.26 | 150.80 | 147.97 | 150.19 | 250,300 | +0.56(+0.37%) |
Aug 27, 2020 | 148.94 | 150.35 | 145.10 | 149.63 | 454,385 | +0.19(+0.13%) |
Aug 26, 2020 | 148.87 | 149.71 | 147.09 | 149.44 | 212,405 | +1.46(+0.99%) |
Aug 25, 2020 | 145.78 | 148.65 | 145.35 | 147.98 | 248,578 | +1.99(+1.36%) |
Aug 24, 2020 | 153.80 | 154.45 | 144.82 | 145.99 | 775,920 | -5.65(-3.73%) |
Aug 21, 2020 | 151.56 | 153.34 | 150.87 | 151.64 | 388,000 | +0.77(+0.51%) |
Aug 20, 2020 | 147.18 | 151.54 | 146.76 | 150.87 | 417,244 | +3.00(+2.03%) |
Aug 19, 2020 | 147.49 | 149.72 | 147.28 | 147.87 | 227,890 | +0.61(+0.41%) |
Aug 18, 2020 | 147.92 | 147.92 | 146.02 | 147.26 | 221,951 | -1.03(-0.69%) |
Aug 17, 2020 | 145.54 | 148.71 | 144.81 | 148.29 | 349,592 | +4.40(+3.06%) |
Aug 14, 2020 | 146.15 | 146.92 | 143.41 | 143.89 | 187,800 | -2.37(-1.62%) |
Aug 13, 2020 | 143.87 | 147.75 | 142.53 | 146.26 | 316,721 | +3.33(+2.33%) |
Aug 12, 2020 | 142.50 | 144.75 | 141.55 | 142.93 | 442,186 | +0.93(+0.65%) |
Aug 11, 2020 | 147.65 | 147.65 | 141.00 | 142.00 | 632,801 | -5.81(-3.93%) |
Aug 10, 2020 | 152.56 | 153.35 | 147.58 | 147.81 | 472,550 | -4.96(-3.25%) |
Aug 07, 2020 | 154.84 | 157.01 | 152.00 | 152.77 | 462,700 | -1.90(-1.23%) |
Aug 06, 2020 | 156.96 | 157.40 | 151.16 | 154.67 | 511,859 | -1.21(-0.78%) |
Aug 05, 2020 | 157.00 | 158.01 | 154.77 | 155.88 | 360,265 | -0.66(-0.42%) |
Aug 04, 2020 | 157.71 | 158.13 | 154.15 | 156.54 | 513,847 | -1.73(-1.09%) |
Aug 03, 2020 | 152.46 | 159.97 | 152.46 | 158.27 | 649,952 | +7.36(+4.88%) |
Jul 31, 2020 | 152.00 | 154.50 | 146.80 | 150.91 | 1,054,300 | -0.34(-0.22%) |
Jul 30, 2020 | 143.13 | 155.27 | 142.54 | 151.25 | 853,238 | +12.47(+8.99%) |
Jul 29, 2020 | 137.30 | 140.19 | 137.15 | 138.78 | 468,687 | +1.71(+1.25%) |
Jul 28, 2020 | 138.17 | 139.65 | 136.73 | 137.07 | 295,841 | -0.56(-0.41%) |
Jul 27, 2020 | 135.66 | 138.02 | 135.23 | 137.63 | 220,865 | +3.27(+2.43%) |
Jul 24, 2020 | 134.53 | 135.22 | 131.91 | 134.36 | 375,600 | -2.37(-1.73%) |
Jul 23, 2020 | 136.91 | 141.12 | 135.84 | 136.73 | 495,793 | +0.85(+0.63%) |
Jul 22, 2020 | 135.99 | 137.74 | 134.15 | 135.88 | 437,253 | +0.89(+0.66%) |
Jul 21, 2020 | 136.62 | 136.62 | 133.76 | 134.99 | 258,353 | -1.05(-0.77%) |
Jul 20, 2020 | 134.72 | 138.38 | 134.63 | 136.04 | 337,673 | +1.73(+1.29%) |
Jul 17, 2020 | 132.71 | 135.17 | 131.95 | 134.31 | 271,500 | +2.37(+1.80%) |
Jul 16, 2020 | 131.03 | 132.90 | 129.75 | 131.94 | 442,153 | +0.97(+0.74%) |
Jul 15, 2020 | 125.37 | 131.23 | 125.25 | 130.97 | 589,854 | +6.13(+4.91%) |
Jul 14, 2020 | 122.89 | 124.93 | 120.12 | 124.84 | 397,778 | +2.33(+1.90%) |
Jul 13, 2020 | 126.18 | 129.49 | 122.43 | 122.51 | 278,241 | -3.62(-2.87%) |
Jul 10, 2020 | 129.07 | 129.07 | 125.85 | 126.13 | 242,300 | -2.54(-1.97%) |
Jul 09, 2020 | 125.91 | 129.93 | 125.57 | 128.67 | 438,263 | +3.39(+2.71%) |
Jul 08, 2020 | 124.63 | 125.81 | 123.31 | 125.28 | 397,275 | +1.14(+0.92%) |
Jul 07, 2020 | 126.32 | 128.60 | 123.64 | 124.14 | 533,365 | -2.45(-1.94%) |
Jul 06, 2020 | 128.99 | 129.39 | 125.41 | 126.59 | 867,445 | -0.06(-0.05%) |
Jul 02, 2020 | 124.78 | 127.64 | 124.32 | 126.65 | 460,200 | +2.46(+1.98%) |
Jul 01, 2020 | 124.41 | 126.15 | 122.02 | 124.19 | 824,290 | +0.58(+0.47%) |
Jun 30, 2020 | 119.82 | 123.98 | 119.29 | 123.61 | 1,450,125 | +4.52(+3.80%) |
Jun 29, 2020 | 118.59 | 119.22 | 113.11 | 119.09 | 773,634 | +2.59(+2.22%) |
Jun 26, 2020 | 114.09 | 118.62 | 113.51 | 116.50 | 6,353,200 | +1.98(+1.73%) |
Jun 25, 2020 | 113.23 | 114.94 | 109.38 | 114.52 | 942,586 | +1.38(+1.22%) |
Jun 24, 2020 | 118.78 | 119.82 | 111.72 | 113.14 | 821,075 | -6.40(-5.35%) |
Jun 23, 2020 | 118.82 | 120.67 | 117.50 | 119.54 | 756,239 | +0.60(+0.50%) |
Jun 22, 2020 | 115.70 | 119.25 | 114.50 | 118.94 | 662,969 | +3.35(+2.90%) |
Jun 19, 2020 | 115.02 | 116.81 | 113.65 | 115.59 | 723,900 | +1.56(+1.37%) |
Jun 18, 2020 | 116.27 | 117.18 | 113.14 | 114.03 | 512,311 | -3.09(-2.64%) |
Jun 17, 2020 | 117.79 | 118.52 | 115.55 | 117.12 | 468,866 | +0.38(+0.33%) |
Jun 16, 2020 | 115.65 | 117.76 | 114.50 | 116.74 | 481,144 | +2.79(+2.45%) |
Jun 15, 2020 | 115.74 | 116.86 | 112.61 | 113.95 | 527,027 | -2.88(-2.47%) |
Jun 12, 2020 | 116.22 | 119.88 | 114.36 | 116.83 | 750,500 | +3.05(+2.68%) |
Jun 11, 2020 | 119.25 | 120.32 | 112.68 | 113.78 | 669,975 | -6.23(-5.19%) |
Jun 10, 2020 | 116.98 | 121.03 | 115.85 | 120.01 | 490,085 | +4.34(+3.75%) |
Jun 09, 2020 | 117.30 | 119.55 | 115.54 | 115.67 | 647,620 | -1.09(-0.93%) |
Jun 08, 2020 | 118.50 | 120.24 | 116.38 | 116.76 | 660,169 | -3.50(-2.91%) |
Jun 05, 2020 | 120.90 | 122.36 | 116.23 | 120.26 | 877,500 | -1.56(-1.28%) |
Jun 04, 2020 | 126.50 | 128.71 | 120.72 | 121.82 | 539,684 | -5.33(-4.19%) |
Jun 03, 2020 | 133.99 | 134.45 | 126.52 | 127.15 | 585,767 | -6.22(-4.66%) |
Jun 02, 2020 | 129.58 | 133.99 | 127.33 | 133.37 | 781,769 | +3.41(+2.63%) |