Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 196.74 | 199.44 | 195.58 | 197.78 | 581,210 | +0.87(+0.44%) |
Jun 29, 2021 | 193.91 | 197.62 | 193.84 | 196.91 | 329,888 | +3.07(+1.58%) |
Jun 28, 2021 | 194.25 | 195.31 | 190.91 | 193.84 | 309,998 | +1.86(+0.97%) |
Jun 25, 2021 | 188.78 | 193.75 | 188.51 | 191.98 | 4,089,236 | +3.83(+2.04%) |
Jun 24, 2021 | 187.08 | 188.59 | 184.37 | 188.15 | 390,295 | +2.44(+1.31%) |
Jun 23, 2021 | 185.09 | 188.00 | 181.09 | 185.71 | 532,002 | +0.50(+0.27%) |
Jun 22, 2021 | 185.98 | 187.01 | 183.26 | 185.21 | 602,770 | -1.36(-0.73%) |
Jun 21, 2021 | 181.17 | 186.98 | 180.94 | 186.57 | 404,799 | +6.64(+3.69%) |
Jun 18, 2021 | 180.19 | 184.80 | 179.50 | 179.93 | 646,620 | -1.99(-1.09%) |
Jun 17, 2021 | 181.45 | 185.16 | 180.96 | 181.92 | 369,747 | +0.02(+0.01%) |
Jun 16, 2021 | 186.68 | 187.42 | 180.27 | 181.90 | 485,774 | -5.24(-2.80%) |
Jun 15, 2021 | 187.58 | 189.17 | 185.89 | 187.14 | 413,637 | -0.55(-0.29%) |
Jun 14, 2021 | 193.71 | 195.62 | 186.94 | 187.69 | 325,453 | -5.37(-2.78%) |
Jun 11, 2021 | 189.96 | 193.86 | 189.68 | 193.06 | 363,530 | +4.66(+2.47%) |
Jun 10, 2021 | 194.80 | 195.41 | 187.60 | 188.40 | 683,172 | -6.42(-3.30%) |
Jun 09, 2021 | 197.89 | 198.32 | 194.39 | 194.82 | 360,700 | -1.87(-0.95%) |
Jun 08, 2021 | 197.98 | 198.36 | 194.80 | 196.69 | 303,494 | +0.31(+0.16%) |
Jun 07, 2021 | 196.62 | 197.64 | 193.00 | 196.38 | 242,921 | +0.76(+0.39%) |
Jun 04, 2021 | 193.78 | 196.17 | 191.41 | 195.62 | 204,716 | +2.97(+1.54%) |
Jun 03, 2021 | 193.00 | 193.83 | 189.78 | 192.65 | 298,402 | -1.43(-0.74%) |
Jun 02, 2021 | 197.07 | 197.07 | 190.85 | 194.08 | 745,697 | -3.05(-1.55%) |
Jun 01, 2021 | 199.92 | 199.92 | 193.44 | 197.13 | 334,267 | -0.92(-0.46%) |
May 28, 2021 | 201.92 | 201.92 | 197.72 | 198.05 | 318,643 | -2.45(-1.22%) |
May 27, 2021 | 203.74 | 203.74 | 199.51 | 200.50 | 356,099 | -1.00(-0.50%) |
May 26, 2021 | 199.44 | 203.14 | 199.44 | 201.50 | 224,827 | +2.50(+1.26%) |
May 25, 2021 | 198.38 | 202.13 | 198.30 | 199.00 | 392,931 | +2.18(+1.11%) |
May 24, 2021 | 197.46 | 199.87 | 195.65 | 196.82 | 208,221 | +1.42(+0.73%) |
May 21, 2021 | 203.05 | 204.70 | 195.25 | 195.40 | 337,301 | -5.47(-2.72%) |
May 20, 2021 | 202.00 | 205.53 | 200.21 | 200.87 | 274,742 | -0.59(-0.29%) |
May 19, 2021 | 196.93 | 201.81 | 194.71 | 201.46 | 282,576 | -1.04(-0.51%) |
May 18, 2021 | 207.00 | 208.56 | 201.90 | 202.50 | 372,206 | -3.48(-1.69%) |
May 17, 2021 | 205.89 | 206.81 | 202.00 | 205.98 | 179,195 | -2.68(-1.28%) |
May 14, 2021 | 205.09 | 211.68 | 204.37 | 208.66 | 212,785 | +5.62(+2.77%) |
May 13, 2021 | 193.89 | 205.47 | 193.89 | 203.04 | 356,142 | +10.91(+5.68%) |
May 12, 2021 | 208.40 | 209.40 | 191.26 | 192.13 | 646,329 | -18.40(-8.74%) |
May 11, 2021 | 221.20 | 223.60 | 209.96 | 210.53 | 611,888 | -13.27(-5.93%) |
May 10, 2021 | 218.54 | 225.00 | 216.70 | 223.80 | 461,338 | -0.13(-0.06%) |
May 07, 2021 | 224.08 | 224.61 | 219.19 | 223.93 | 331,424 | +0.91(+0.41%) |
May 06, 2021 | 231.00 | 233.28 | 216.36 | 223.02 | 491,730 | -7.03(-3.06%) |
May 05, 2021 | 233.52 | 234.50 | 226.36 | 230.05 | 324,767 | -1.63(-0.70%) |
May 04, 2021 | 227.78 | 231.81 | 225.40 | 231.68 | 355,189 | +2.58(+1.13%) |
May 03, 2021 | 226.42 | 229.95 | 224.81 | 229.10 | 272,537 | +6.72(+3.02%) |
Apr 30, 2021 | 222.86 | 224.54 | 220.68 | 222.38 | 265,800 | -2.92(-1.30%) |
Apr 29, 2021 | 224.12 | 226.12 | 221.06 | 225.30 | 262,539 | +3.78(+1.71%) |
Apr 28, 2021 | 224.05 | 225.21 | 220.58 | 221.52 | 261,944 | -3.28(-1.46%) |
Apr 27, 2021 | 227.00 | 229.49 | 223.80 | 224.80 | 305,970 | -2.28(-1.00%) |
Apr 26, 2021 | 227.31 | 229.35 | 225.57 | 227.08 | 253,972 | +2.08(+0.92%) |
Apr 23, 2021 | 225.87 | 226.27 | 223.35 | 225.00 | 281,500 | +2.37(+1.06%) |
Apr 22, 2021 | 224.25 | 225.39 | 219.53 | 222.63 | 257,744 | -1.84(-0.82%) |
Apr 21, 2021 | 220.93 | 226.78 | 220.93 | 224.47 | 234,812 | +2.51(+1.13%) |
Apr 20, 2021 | 228.64 | 231.26 | 218.03 | 221.96 | 343,013 | -8.02(-3.49%) |
Apr 19, 2021 | 233.72 | 234.28 | 227.54 | 229.98 | 279,108 | -2.08(-0.90%) |
Apr 16, 2021 | 231.99 | 235.50 | 230.28 | 232.06 | 465,100 | +1.75(+0.76%) |
Apr 15, 2021 | 234.38 | 234.51 | 229.80 | 230.31 | 296,300 | -1.33(-0.57%) |
Apr 14, 2021 | 229.26 | 234.10 | 229.11 | 231.64 | 280,593 | +3.16(+1.38%) |
Apr 13, 2021 | 226.93 | 229.38 | 222.14 | 228.48 | 277,981 | +1.58(+0.70%) |
Apr 12, 2021 | 218.55 | 227.13 | 217.16 | 226.90 | 344,800 | +7.63(+3.48%) |
Apr 09, 2021 | 211.62 | 220.70 | 210.90 | 219.27 | 353,700 | +8.13(+3.85%) |
Apr 08, 2021 | 211.35 | 211.61 | 206.89 | 211.14 | 222,062 | +1.87(+0.89%) |
Apr 07, 2021 | 217.44 | 217.77 | 208.80 | 209.27 | 197,862 | -7.73(-3.56%) |
Apr 06, 2021 | 215.54 | 218.25 | 213.86 | 217.00 | 258,337 | +1.82(+0.85%) |
Apr 05, 2021 | 218.00 | 218.85 | 212.50 | 215.18 | 255,970 | +1.59(+0.74%) |
Apr 01, 2021 | 211.31 | 214.81 | 209.24 | 213.59 | 192,900 | +4.16(+1.99%) |
Mar 31, 2021 | 212.46 | 214.93 | 206.86 | 209.43 | 341,387 | -1.67(-0.79%) |
Mar 30, 2021 | 205.75 | 213.11 | 203.92 | 211.10 | 232,403 | +3.28(+1.58%) |
Mar 29, 2021 | 214.01 | 216.70 | 206.59 | 207.82 | 349,561 | -6.14(-2.87%) |
Mar 26, 2021 | 204.61 | 214.44 | 203.35 | 213.96 | 233,900 | +10.97(+5.40%) |
Mar 25, 2021 | 191.94 | 204.08 | 190.44 | 202.99 | 260,374 | +7.40(+3.78%) |
Mar 24, 2021 | 197.15 | 203.57 | 195.47 | 195.59 | 310,277 | +0.61(+0.31%) |
Mar 23, 2021 | 202.57 | 204.44 | 193.12 | 194.98 | 407,601 | -10.12(-4.93%) |
Mar 22, 2021 | 206.53 | 209.46 | 202.58 | 205.10 | 307,183 | +0.98(+0.48%) |
Mar 19, 2021 | 198.44 | 204.80 | 197.28 | 204.12 | 571,100 | +6.35(+3.21%) |
Mar 18, 2021 | 205.88 | 207.05 | 196.62 | 197.77 | 295,353 | -11.10(-5.31%) |
Mar 17, 2021 | 197.04 | 209.33 | 194.70 | 208.87 | 205,150 | +9.59(+4.81%) |
Mar 16, 2021 | 206.39 | 208.29 | 199.00 | 199.28 | 181,254 | -5.71(-2.79%) |
Mar 15, 2021 | 199.83 | 205.06 | 196.35 | 204.99 | 151,846 | +5.94(+2.98%) |
Mar 12, 2021 | 202.64 | 205.50 | 198.66 | 199.05 | 401,400 | -7.16(-3.47%) |
Mar 11, 2021 | 204.98 | 206.96 | 203.75 | 206.21 | 198,835 | +3.94(+1.95%) |
Mar 10, 2021 | 195.68 | 204.51 | 194.56 | 202.27 | 284,781 | +9.59(+4.98%) |
Mar 09, 2021 | 196.99 | 199.92 | 192.52 | 192.68 | 255,273 | -0.05(-0.03%) |
Mar 08, 2021 | 195.14 | 199.09 | 191.89 | 192.73 | 331,112 | -2.18(-1.12%) |
Mar 05, 2021 | 191.23 | 195.32 | 184.20 | 194.91 | 401,100 | +6.10(+3.23%) |
Mar 04, 2021 | 190.57 | 193.84 | 182.41 | 188.81 | 418,969 | -1.19(-0.63%) |
Mar 03, 2021 | 196.40 | 196.40 | 188.94 | 190.00 | 291,900 | -6.43(-3.27%) |
Mar 02, 2021 | 199.50 | 201.48 | 195.34 | 196.43 | 296,979 | -3.07(-1.54%) |
Mar 01, 2021 | 194.68 | 199.89 | 192.51 | 199.50 | 247,079 | +9.09(+4.77%) |
Feb 26, 2021 | 189.16 | 193.91 | 184.54 | 190.41 | 401,000 | +4.81(+2.59%) |
Feb 25, 2021 | 204.25 | 206.45 | 183.83 | 185.60 | 488,936 | -17.99(-8.84%) |
Feb 24, 2021 | 201.71 | 205.93 | 196.44 | 203.59 | 378,848 | +2.28(+1.13%) |
Feb 23, 2021 | 199.88 | 202.36 | 193.23 | 201.31 | 376,895 | +0.14(+0.07%) |
Feb 22, 2021 | 209.79 | 211.40 | 200.33 | 201.17 | 436,363 | -10.83(-5.11%) |
Feb 19, 2021 | 211.08 | 215.17 | 210.24 | 212.00 | 376,000 | +2.50(+1.19%) |
Feb 18, 2021 | 209.74 | 211.73 | 208.19 | 209.50 | 190,728 | -1.48(-0.70%) |
Feb 17, 2021 | 213.68 | 214.93 | 208.67 | 210.98 | 230,814 | -3.60(-1.68%) |
Feb 16, 2021 | 222.32 | 223.22 | 211.19 | 214.58 | 240,361 | -6.73(-3.04%) |
Feb 12, 2021 | 220.85 | 223.31 | 220.23 | 221.31 | 127,300 | +0.11(+0.05%) |
Feb 11, 2021 | 221.61 | 223.24 | 217.83 | 221.20 | 183,658 | +1.62(+0.74%) |
Feb 10, 2021 | 220.62 | 224.50 | 217.59 | 219.58 | 223,939 | -3.65(-1.64%) |
Feb 09, 2021 | 223.49 | 224.89 | 219.64 | 223.23 | 148,512 | -0.17(-0.08%) |
Feb 08, 2021 | 219.39 | 223.83 | 217.99 | 223.40 | 231,653 | +6.81(+3.14%) |
Feb 05, 2021 | 216.37 | 216.93 | 212.84 | 216.59 | 197,200 | +2.75(+1.29%) |
Feb 04, 2021 | 206.92 | 215.38 | 205.75 | 213.84 | 204,193 | +7.84(+3.81%) |
Feb 03, 2021 | 209.43 | 211.33 | 202.43 | 206.00 | 211,762 | -3.68(-1.76%) |
Feb 02, 2021 | 210.60 | 211.95 | 203.01 | 209.68 | 214,061 | +2.46(+1.19%) |
Feb 01, 2021 | 202.51 | 208.50 | 200.34 | 207.22 | 279,454 | +7.27(+3.64%) |
Jan 29, 2021 | 198.51 | 203.76 | 194.81 | 199.95 | 375,200 | +0.89(+0.45%) |
Jan 28, 2021 | 196.99 | 201.71 | 193.47 | 199.06 | 263,610 | +4.53(+2.33%) |
Jan 27, 2021 | 196.51 | 201.44 | 191.18 | 194.53 | 408,479 | -8.78(-4.32%) |
Jan 26, 2021 | 214.77 | 217.40 | 202.39 | 203.31 | 316,597 | -10.66(-4.98%) |
Jan 25, 2021 | 217.86 | 222.71 | 212.04 | 213.97 | 171,789 | -3.27(-1.51%) |
Jan 22, 2021 | 213.49 | 217.47 | 211.20 | 217.24 | 189,700 | +1.78(+0.83%) |
Jan 21, 2021 | 219.10 | 219.42 | 214.04 | 215.46 | 278,896 | +0.03(+0.01%) |
Jan 20, 2021 | 212.81 | 220.40 | 210.43 | 215.43 | 406,290 | +5.43(+2.59%) |
Jan 19, 2021 | 205.10 | 211.30 | 203.00 | 210.00 | 433,995 | +9.77(+4.88%) |
Jan 15, 2021 | 199.39 | 202.59 | 194.59 | 200.23 | 211,500 | -2.16(-1.07%) |
Jan 14, 2021 | 201.06 | 205.75 | 199.60 | 202.39 | 254,577 | +4.15(+2.09%) |
Jan 13, 2021 | 197.78 | 201.34 | 197.19 | 198.24 | 295,503 | +1.46(+0.74%) |
Jan 12, 2021 | 192.93 | 196.88 | 191.09 | 196.78 | 295,368 | +4.64(+2.41%) |
Jan 11, 2021 | 183.85 | 194.41 | 183.46 | 192.14 | 260,172 | +6.83(+3.69%) |
Jan 08, 2021 | 194.99 | 196.80 | 182.20 | 185.31 | 312,400 | -8.69(-4.48%) |
Jan 07, 2021 | 188.49 | 194.35 | 187.85 | 194.00 | 452,052 | +7.81(+4.19%) |
Jan 06, 2021 | 180.64 | 188.47 | 178.51 | 186.19 | 443,348 | +5.60(+3.10%) |
Jan 05, 2021 | 179.50 | 185.07 | 179.50 | 180.59 | 256,959 | -0.93(-0.51%) |
Jan 04, 2021 | 186.95 | 188.37 | 178.03 | 181.52 | 279,016 | -2.56(-1.39%) |
Dec 31, 2020 | 184.08 | 184.08 | 184.08 | 209,571 | -3.32(-1.77%) | |
Dec 30, 2020 | 188.96 | 190.90 | 186.79 | 187.40 | 209,571 | -0.78(-0.41%) |
Dec 29, 2020 | 192.80 | 192.80 | 183.86 | 188.18 | 191,485 | -2.64(-1.38%) |
Dec 28, 2020 | 198.06 | 199.99 | 190.35 | 190.82 | 241,602 | -7.24(-3.66%) |
Dec 24, 2020 | 195.59 | 198.43 | 194.74 | 198.06 | 65,900 | +4.13(+2.13%) |
Dec 23, 2020 | 200.01 | 200.14 | 192.81 | 193.93 | 179,659 | -4.85(-2.44%) |
Dec 22, 2020 | 197.94 | 199.98 | 195.55 | 198.78 | 176,779 | +1.90(+0.97%) |
Dec 21, 2020 | 190.86 | 197.75 | 186.65 | 196.88 | 296,623 | +0.66(+0.34%) |
Dec 18, 2020 | 194.72 | 200.32 | 193.53 | 196.22 | 742,100 | +2.66(+1.37%) |
Dec 17, 2020 | 179.37 | 193.71 | 179.37 | 193.56 | 409,507 | +15.53(+8.72%) |
Dec 16, 2020 | 183.02 | 186.73 | 175.62 | 178.03 | 306,964 | -3.25(-1.79%) |
Dec 15, 2020 | 174.30 | 183.65 | 174.30 | 181.28 | 530,131 | +9.51(+5.54%) |
Dec 14, 2020 | 168.67 | 172.71 | 167.82 | 171.77 | 532,953 | +5.76(+3.47%) |
Dec 11, 2020 | 166.79 | 169.74 | 165.80 | 166.01 | 256,400 | -1.56(-0.93%) |
Dec 10, 2020 | 165.83 | 168.01 | 164.50 | 167.57 | 183,973 | +1.05(+0.63%) |
Dec 09, 2020 | 164.97 | 168.26 | 164.59 | 166.52 | 283,843 | +3.28(+2.01%) |
Dec 08, 2020 | 164.67 | 166.49 | 162.22 | 163.24 | 339,299 | -3.08(-1.85%) |
Dec 07, 2020 | 163.49 | 166.62 | 162.14 | 166.32 | 367,585 | +2.77(+1.69%) |
Dec 04, 2020 | 171.56 | 173.50 | 161.35 | 163.55 | 345,900 | -8.44(-4.91%) |
Dec 03, 2020 | 167.16 | 172.96 | 166.22 | 171.99 | 378,483 | +5.71(+3.43%) |
Dec 02, 2020 | 173.28 | 173.28 | 165.81 | 166.28 | 245,165 | -6.64(-3.84%) |
Dec 01, 2020 | 176.20 | 177.58 | 170.33 | 172.92 | 256,800 | -1.31(-0.75%) |
Nov 30, 2020 | 177.75 | 178.13 | 168.86 | 174.23 | 226,834 | -4.93(-2.75%) |
Nov 27, 2020 | 176.94 | 179.27 | 174.51 | 179.16 | 91,400 | +2.17(+1.23%) |
Nov 25, 2020 | 182.34 | 182.69 | 176.19 | 176.99 | 384,100 | -5.19(-2.85%) |
Nov 24, 2020 | 190.26 | 190.26 | 181.41 | 182.18 | 248,692 | -6.10(-3.24%) |
Nov 23, 2020 | 184.87 | 189.49 | 183.34 | 188.28 | 175,576 | +4.83(+2.63%) |
Nov 20, 2020 | 180.56 | 184.63 | 180.25 | 183.45 | 268,800 | +1.87(+1.03%) |
Nov 19, 2020 | 181.12 | 185.10 | 178.61 | 181.58 | 191,921 | +1.13(+0.63%) |
Nov 18, 2020 | 180.10 | 185.72 | 180.10 | 180.45 | 290,747 | -0.70(-0.39%) |
Nov 17, 2020 | 173.60 | 182.71 | 172.91 | 181.15 | 381,253 | +6.94(+3.98%) |
Nov 16, 2020 | 168.50 | 175.43 | 167.28 | 174.21 | 352,275 | +7.20(+4.31%) |
Nov 13, 2020 | 165.12 | 169.76 | 163.05 | 167.01 | 234,100 | +4.15(+2.55%) |
Nov 12, 2020 | 165.08 | 167.86 | 160.77 | 162.86 | 247,069 | -3.15(-1.90%) |
Nov 11, 2020 | 165.26 | 166.23 | 159.43 | 166.01 | 172,281 | +1.91(+1.16%) |
Nov 10, 2020 | 158.75 | 166.02 | 154.30 | 164.10 | 385,189 | +9.27(+5.99%) |
Nov 09, 2020 | 183.11 | 183.67 | 154.40 | 154.83 | 650,174 | -15.52(-9.11%) |
Nov 06, 2020 | 177.21 | 179.16 | 169.16 | 170.35 | 510,200 | -6.25(-3.54%) |
Nov 05, 2020 | 173.22 | 178.08 | 173.22 | 176.60 | 411,733 | +5.48(+3.20%) |
Nov 04, 2020 | 159.82 | 172.03 | 157.41 | 171.12 | 424,201 | +14.27(+9.10%) |
Nov 03, 2020 | 157.32 | 157.47 | 146.50 | 156.85 | 714,036 | -3.29(-2.05%) |
Nov 02, 2020 | 156.40 | 161.69 | 156.40 | 160.14 | 338,819 | +6.93(+4.52%) |
Oct 30, 2020 | 157.23 | 159.79 | 150.80 | 153.21 | 346,100 | -4.27(-2.71%) |
Oct 29, 2020 | 161.76 | 162.87 | 157.04 | 157.48 | 263,017 | -3.87(-2.40%) |
Oct 28, 2020 | 162.08 | 167.21 | 160.86 | 161.35 | 277,666 | -4.40(-2.65%) |
Oct 27, 2020 | 171.45 | 171.45 | 165.05 | 165.75 | 278,006 | -4.40(-2.59%) |
Oct 26, 2020 | 176.91 | 178.97 | 168.89 | 170.15 | 207,999 | -9.09(-5.07%) |
Oct 23, 2020 | 179.00 | 180.88 | 175.85 | 179.24 | 172,400 | +1.36(+0.76%) |
Oct 22, 2020 | 178.39 | 179.30 | 172.58 | 177.88 | 337,875 | +0.91(+0.51%) |
Oct 21, 2020 | 182.67 | 183.75 | 175.69 | 176.97 | 220,668 | -4.94(-2.72%) |
Oct 20, 2020 | 182.99 | 186.27 | 180.34 | 181.91 | 348,864 | +0.30(+0.17%) |
Oct 19, 2020 | 187.11 | 188.48 | 179.83 | 181.61 | 158,748 | -4.86(-2.61%) |
Oct 16, 2020 | 188.89 | 190.98 | 186.10 | 186.47 | 127,700 | -2.31(-1.22%) |
Oct 15, 2020 | 182.70 | 189.37 | 180.26 | 188.78 | 144,311 | +3.05(+1.64%) |
Oct 14, 2020 | 190.12 | 190.12 | 184.12 | 185.73 | 251,855 | -2.14(-1.14%) |
Oct 13, 2020 | 188.53 | 190.16 | 186.08 | 187.87 | 167,003 | -3.11(-1.63%) |
Oct 12, 2020 | 188.43 | 191.79 | 186.57 | 190.98 | 149,028 | +4.07(+2.18%) |
Oct 09, 2020 | 185.85 | 187.97 | 183.27 | 186.91 | 179,200 | +3.38(+1.84%) |
Oct 08, 2020 | 183.25 | 186.54 | 182.38 | 183.53 | 237,657 | +3.05(+1.69%) |
Oct 07, 2020 | 180.94 | 183.79 | 178.99 | 180.48 | 237,212 | +2.88(+1.62%) |
Oct 06, 2020 | 180.77 | 186.10 | 175.56 | 177.60 | 437,843 | -0.15(-0.08%) |
Oct 05, 2020 | 177.88 | 183.55 | 173.31 | 177.75 | 434,023 | -2.00(-1.11%) |
Oct 02, 2020 | 173.00 | 180.94 | 170.35 | 179.75 | 241,400 | +2.86(+1.62%) |
Oct 01, 2020 | 172.10 | 177.27 | 170.41 | 176.89 | 535,176 | +6.20(+3.63%) |
Sep 30, 2020 | 168.35 | 172.40 | 168.35 | 170.69 | 372,346 | +3.34(+2.00%) |
Sep 29, 2020 | 169.65 | 171.82 | 167.28 | 167.35 | 231,645 | -0.38(-0.23%) |
Sep 28, 2020 | 162.62 | 168.65 | 161.35 | 167.73 | 376,467 | +9.21(+5.81%) |
Sep 25, 2020 | 156.68 | 159.20 | 155.02 | 158.52 | 221,200 | +0.47(+0.30%) |
Sep 24, 2020 | 154.96 | 161.18 | 153.07 | 158.05 | 286,655 | +3.43(+2.22%) |
Sep 23, 2020 | 161.52 | 161.78 | 154.12 | 154.62 | 266,507 | -7.25(-4.48%) |
Sep 22, 2020 | 158.24 | 162.22 | 155.64 | 161.87 | 169,993 | +4.17(+2.64%) |
Sep 21, 2020 | 157.75 | 158.67 | 154.51 | 157.70 | 286,063 | -4.66(-2.87%) |
Sep 18, 2020 | 163.50 | 165.50 | 159.97 | 162.36 | 730,000 | +1.11(+0.69%) |
Sep 17, 2020 | 161.49 | 163.96 | 159.16 | 161.25 | 279,814 | -3.84(-2.33%) |
Sep 16, 2020 | 157.49 | 166.48 | 157.02 | 165.09 | 378,765 | +9.81(+6.32%) |
Sep 15, 2020 | 159.43 | 161.07 | 155.15 | 155.28 | 313,041 | -3.38(-2.13%) |
Sep 14, 2020 | 158.00 | 158.81 | 154.88 | 158.66 | 182,108 | +2.32(+1.48%) |
Sep 11, 2020 | 156.47 | 157.46 | 152.95 | 156.34 | 187,100 | +1.27(+0.82%) |
Sep 10, 2020 | 154.96 | 158.72 | 153.62 | 155.07 | 334,178 | +0.63(+0.41%) |
Sep 09, 2020 | 150.42 | 155.46 | 149.17 | 154.44 | 306,893 | +5.45(+3.66%) |
Sep 08, 2020 | 145.20 | 154.52 | 144.58 | 148.99 | 451,308 | +0.98(+0.66%) |
Sep 04, 2020 | 154.96 | 155.35 | 141.14 | 148.01 | 464,700 | -5.09(-3.32%) |
Sep 03, 2020 | 161.98 | 161.98 | 152.50 | 153.10 | 411,648 | -9.21(-5.67%) |
Sep 02, 2020 | 164.82 | 164.99 | 159.33 | 162.31 | 321,768 | -1.86(-1.13%) |
Sep 01, 2020 | 153.59 | 164.59 | 152.60 | 164.17 | 350,486 | +10.37(+6.74%) |
Aug 31, 2020 | 155.81 | 156.26 | 152.81 | 153.80 | 249,892 | -2.96(-1.89%) |
Aug 28, 2020 | 155.59 | 157.60 | 154.15 | 156.76 | 228,300 | +1.72(+1.11%) |
Aug 27, 2020 | 156.61 | 158.18 | 153.33 | 155.04 | 207,131 | -0.20(-0.13%) |
Aug 26, 2020 | 155.03 | 156.43 | 152.86 | 155.24 | 217,456 | +0.79(+0.51%) |
Aug 25, 2020 | 158.83 | 158.83 | 154.04 | 154.45 | 237,997 | -3.47(-2.20%) |
Aug 24, 2020 | 158.31 | 158.41 | 155.50 | 157.92 | 156,662 | +0.54(+0.34%) |
Aug 21, 2020 | 154.57 | 158.63 | 153.52 | 157.38 | 204,100 | +2.14(+1.38%) |
Aug 20, 2020 | 155.08 | 159.38 | 154.73 | 155.24 | 208,445 | -1.81(-1.15%) |
Aug 19, 2020 | 156.69 | 157.65 | 154.12 | 157.05 | 241,543 | +1.84(+1.19%) |
Aug 18, 2020 | 157.39 | 159.56 | 155.05 | 155.21 | 379,242 | -1.24(-0.79%) |
Aug 17, 2020 | 154.24 | 157.34 | 154.00 | 156.45 | 259,481 | +3.01(+1.96%) |
Aug 14, 2020 | 151.28 | 154.29 | 151.11 | 153.44 | 283,600 | +0.63(+0.41%) |
Aug 13, 2020 | 148.00 | 153.84 | 147.20 | 152.81 | 287,136 | +4.49(+3.03%) |
Aug 12, 2020 | 145.40 | 149.24 | 145.12 | 148.32 | 228,966 | +4.29(+2.98%) |
Aug 11, 2020 | 147.04 | 149.30 | 143.73 | 144.03 | 307,251 | -1.61(-1.11%) |
Aug 10, 2020 | 147.06 | 151.73 | 143.83 | 145.64 | 366,700 | +3.70(+2.61%) |
Aug 07, 2020 | 138.15 | 143.19 | 138.15 | 141.94 | 306,600 | +2.84(+2.04%) |
Aug 06, 2020 | 140.21 | 140.85 | 137.00 | 139.10 | 216,360 | -1.86(-1.32%) |
Aug 05, 2020 | 137.69 | 141.53 | 135.86 | 140.96 | 400,273 | +6.55(+4.87%) |
Aug 04, 2020 | 139.20 | 140.00 | 128.91 | 134.41 | 451,836 | -1.59(-1.17%) |
Aug 03, 2020 | 133.00 | 138.12 | 132.50 | 136.00 | 495,097 | +4.08(+3.09%) |
Jul 31, 2020 | 132.92 | 134.10 | 128.78 | 131.92 | 315,200 | -2.39(-1.78%) |
Jul 30, 2020 | 132.55 | 135.40 | 131.01 | 134.31 | 308,894 | +0.05(+0.04%) |
Jul 29, 2020 | 128.02 | 134.83 | 127.86 | 134.26 | 368,417 | +7.40(+5.83%) |
Jul 28, 2020 | 133.14 | 135.55 | 126.74 | 126.86 | 316,625 | -6.46(-4.85%) |
Jul 27, 2020 | 125.08 | 133.41 | 125.08 | 133.32 | 377,199 | +8.45(+6.77%) |
Jul 24, 2020 | 124.01 | 125.95 | 121.54 | 124.87 | 244,300 | +0.22(+0.18%) |
Jul 23, 2020 | 125.70 | 129.63 | 123.33 | 124.65 | 286,718 | -0.48(-0.38%) |
Jul 22, 2020 | 121.28 | 128.07 | 121.28 | 125.13 | 322,773 | +2.80(+2.29%) |
Jul 21, 2020 | 125.65 | 125.78 | 122.04 | 122.33 | 246,128 | -2.66(-2.13%) |
Jul 20, 2020 | 126.00 | 126.37 | 123.37 | 124.99 | 154,810 | -1.00(-0.79%) |
Jul 17, 2020 | 127.50 | 128.56 | 125.68 | 125.99 | 328,800 | -0.98(-0.77%) |
Jul 16, 2020 | 123.64 | 127.34 | 122.64 | 126.97 | 430,115 | +3.51(+2.84%) |
Jul 15, 2020 | 121.87 | 124.51 | 119.34 | 123.46 | 408,125 | +5.25(+4.44%) |
Jul 14, 2020 | 112.43 | 118.29 | 112.13 | 118.21 | 313,724 | +5.09(+4.50%) |
Jul 13, 2020 | 119.17 | 121.00 | 112.92 | 113.12 | 254,870 | -4.11(-3.51%) |
Jul 10, 2020 | 117.45 | 118.98 | 116.34 | 117.23 | 183,500 | +0.71(+0.61%) |
Jul 09, 2020 | 119.30 | 119.44 | 114.85 | 116.52 | 348,776 | -2.95(-2.47%) |
Jul 08, 2020 | 114.56 | 119.48 | 114.56 | 119.47 | 301,672 | +5.89(+5.19%) |
Jul 07, 2020 | 116.44 | 117.25 | 113.36 | 113.58 | 302,818 | -4.44(-3.76%) |
Jul 06, 2020 | 114.98 | 118.50 | 114.34 | 118.02 | 408,102 | +6.28(+5.62%) |
Jul 02, 2020 | 114.53 | 115.72 | 111.32 | 111.74 | 324,500 | +0.06(+0.05%) |