Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 174.03 | 175.02 | 173.93 | 174.12 | 78,404 | +0.23(+0.13%) |
Jul 29, 2021 | 173.76 | 174.47 | 173.33 | 173.88 | 66,301 | +0.84(+0.49%) |
Jul 28, 2021 | 174.16 | 174.30 | 172.71 | 173.04 | 78,760 | -1.31(-0.75%) |
Jul 27, 2021 | 173.97 | 174.95 | 173.65 | 174.34 | 82,425 | +0.17(+0.10%) |
Jul 26, 2021 | 173.58 | 174.31 | 173.30 | 174.17 | 123,884 | +0.50(+0.29%) |
Jul 23, 2021 | 172.04 | 173.99 | 171.63 | 173.68 | 934,573 | +1.74(+1.01%) |
Jul 22, 2021 | 171.92 | 172.34 | 171.09 | 171.94 | 74,407 | -0.53(-0.31%) |
Jul 21, 2021 | 173.66 | 173.82 | 172.39 | 172.47 | 90,299 | -0.31(-0.18%) |
Jul 20, 2021 | 172.60 | 174.16 | 172.16 | 172.78 | 450,227 | +0.34(+0.20%) |
Jul 19, 2021 | 172.24 | 173.27 | 170.96 | 172.45 | 119,961 | -0.47(-0.27%) |
Jul 16, 2021 | 173.44 | 173.82 | 172.81 | 172.91 | 90,841 | -0.08(-0.04%) |
Jul 15, 2021 | 171.90 | 172.99 | 171.50 | 172.99 | 125,079 | +0.70(+0.41%) |
Jul 14, 2021 | 171.19 | 172.50 | 171.00 | 172.29 | 98,410 | +1.41(+0.82%) |
Jul 13, 2021 | 170.98 | 172.01 | 170.67 | 170.88 | 541,991 | -0.52(-0.30%) |
Jul 12, 2021 | 171.34 | 171.49 | 170.67 | 171.39 | 121,079 | -0.19(-0.11%) |
Jul 09, 2021 | 171.32 | 171.91 | 171.32 | 171.58 | 112,798 | +0.97(+0.57%) |
Jul 08, 2021 | 170.08 | 170.97 | 169.85 | 170.62 | 70,442 | -0.51(-0.30%) |
Jul 07, 2021 | 170.08 | 171.65 | 170.08 | 171.12 | 63,002 | +0.85(+0.50%) |
Jul 06, 2021 | 170.94 | 170.96 | 169.52 | 170.28 | 82,110 | -0.70(-0.41%) |
Jul 02, 2021 | 171.20 | 171.58 | 170.93 | 170.97 | 62,884 | +0.30(+0.18%) |
Jul 01, 2021 | 171.60 | 171.69 | 170.57 | 170.67 | 80,168 | -0.64(-0.37%) |
Jun 30, 2021 | 170.26 | 171.32 | 170.26 | 171.31 | 69,307 | +1.30(+0.76%) |
Jun 29, 2021 | 171.02 | 171.17 | 169.86 | 170.01 | 66,776 | -0.80(-0.47%) |
Jun 28, 2021 | 170.91 | 171.22 | 170.43 | 170.81 | 57,418 | +0.06(+0.03%) |
Jun 25, 2021 | 169.83 | 170.93 | 169.38 | 170.76 | 67,014 | +1.34(+0.79%) |
Jun 24, 2021 | 169.04 | 169.68 | 168.71 | 169.41 | 109,679 | +0.68(+0.41%) |
Jun 23, 2021 | 169.62 | 169.62 | 168.73 | 168.73 | 101,900 | -0.98(-0.58%) |
Jun 22, 2021 | 169.34 | 170.14 | 169.01 | 169.71 | 77,899 | +0.51(+0.30%) |
Jun 21, 2021 | 168.35 | 169.34 | 168.18 | 169.20 | 963,692 | +1.81(+1.08%) |
Jun 18, 2021 | 169.26 | 169.26 | 167.30 | 167.39 | 132,783 | -2.98(-1.75%) |
Jun 17, 2021 | 169.71 | 170.64 | 169.42 | 170.37 | 109,985 | +0.33(+0.19%) |
Jun 16, 2021 | 172.10 | 172.30 | 169.85 | 170.04 | 111,363 | -2.18(-1.27%) |
Jun 15, 2021 | 172.81 | 173.11 | 172.09 | 172.23 | 100,581 | -0.54(-0.31%) |
Jun 14, 2021 | 172.85 | 172.85 | 171.74 | 172.77 | 95,626 | -0.14(-0.08%) |
Jun 11, 2021 | 173.38 | 173.38 | 172.15 | 172.91 | 64,048 | +0.05(+0.03%) |
Jun 10, 2021 | 172.41 | 173.24 | 172.33 | 172.86 | 60,503 | +0.93(+0.54%) |
Jun 09, 2021 | 172.81 | 173.23 | 171.93 | 171.93 | 103,396 | -1.06(-0.62%) |
Jun 08, 2021 | 174.32 | 174.38 | 172.82 | 172.99 | 109,052 | -1.12(-0.64%) |
Jun 07, 2021 | 174.50 | 174.57 | 173.36 | 174.11 | 71,859 | -0.11(-0.06%) |
Jun 04, 2021 | 174.13 | 174.59 | 173.83 | 174.22 | 71,327 | +0.53(+0.31%) |
Jun 03, 2021 | 172.47 | 173.88 | 172.33 | 173.69 | 70,840 | +0.80(+0.46%) |
Jun 02, 2021 | 172.59 | 173.09 | 171.96 | 172.89 | 64,739 | +0.74(+0.43%) |
Jun 01, 2021 | 172.93 | 173.32 | 171.64 | 172.15 | 102,281 | -0.34(-0.20%) |
May 28, 2021 | 172.50 | 173.04 | 172.39 | 172.50 | 56,056 | +0.40(+0.23%) |
May 27, 2021 | 173.49 | 174.03 | 172.06 | 172.10 | 102,346 | -1.20(-0.69%) |
May 26, 2021 | 173.39 | 173.56 | 172.85 | 173.30 | 95,912 | +0.02(+0.01%) |
May 25, 2021 | 173.55 | 173.59 | 172.59 | 173.28 | 87,062 | -0.10(-0.06%) |
May 24, 2021 | 173.12 | 173.97 | 172.79 | 173.38 | 81,094 | +0.64(+0.37%) |
May 21, 2021 | 173.37 | 173.82 | 172.53 | 172.74 | 61,930 | +0.01(+0.01%) |
May 20, 2021 | 171.52 | 173.25 | 171.07 | 172.73 | 71,192 | +1.37(+0.80%) |
May 19, 2021 | 171.29 | 171.52 | 170.16 | 171.36 | 111,894 | -0.77(-0.45%) |
May 18, 2021 | 173.15 | 173.44 | 172.12 | 172.12 | 134,860 | -0.53(-0.31%) |
May 17, 2021 | 173.04 | 173.66 | 172.38 | 172.66 | 86,723 | -0.35(-0.20%) |
May 14, 2021 | 172.86 | 173.64 | 172.64 | 173.01 | 120,365 | +0.98(+0.57%) |
May 13, 2021 | 169.63 | 172.69 | 169.39 | 172.03 | 129,587 | +2.61(+1.54%) |
May 12, 2021 | 171.41 | 171.54 | 169.39 | 169.42 | 119,304 | -2.58(-1.50%) |
May 11, 2021 | 173.22 | 173.36 | 171.15 | 171.99 | 139,861 | -1.39(-0.80%) |
May 10, 2021 | 172.68 | 174.59 | 172.68 | 173.38 | 98,485 | +1.05(+0.61%) |
May 07, 2021 | 172.07 | 172.66 | 171.68 | 172.34 | 101,434 | +0.28(+0.16%) |
May 06, 2021 | 170.57 | 172.13 | 170.01 | 172.06 | 85,003 | +2.26(+1.33%) |
May 05, 2021 | 170.13 | 170.13 | 169.19 | 169.80 | 109,759 | -0.14(-0.08%) |
May 04, 2021 | 170.69 | 170.98 | 169.39 | 169.94 | 116,488 | -1.05(-0.62%) |
May 03, 2021 | 169.86 | 171.55 | 169.47 | 171.00 | 145,410 | +1.61(+0.95%) |
Apr 30, 2021 | 169.23 | 169.55 | 168.83 | 169.39 | 92,148 | -0.04(-0.02%) |
Apr 29, 2021 | 167.90 | 169.72 | 167.58 | 169.43 | 111,714 | +1.68(+1.00%) |
Apr 28, 2021 | 168.24 | 168.76 | 167.65 | 167.75 | 68,201 | -0.02(-0.01%) |
Apr 27, 2021 | 167.60 | 168.16 | 167.25 | 167.77 | 121,710 | -0.05(-0.03%) |
Apr 26, 2021 | 169.59 | 169.66 | 167.73 | 167.81 | 118,291 | -1.86(-1.09%) |
Apr 23, 2021 | 169.91 | 170.18 | 168.96 | 169.67 | 119,792 | -0.14(-0.08%) |
Apr 22, 2021 | 170.94 | 170.99 | 169.61 | 169.81 | 112,891 | -1.27(-0.74%) |
Apr 21, 2021 | 170.42 | 171.53 | 170.42 | 171.08 | 150,579 | +0.89(+0.52%) |
Apr 20, 2021 | 168.56 | 170.56 | 168.06 | 170.19 | 207,016 | +0.64(+0.38%) |
Apr 19, 2021 | 170.16 | 170.32 | 169.11 | 169.55 | 93,421 | -0.72(-0.42%) |
Apr 16, 2021 | 169.75 | 170.49 | 169.40 | 170.27 | 88,612 | +1.23(+0.73%) |
Apr 15, 2021 | 168.32 | 169.31 | 168.32 | 169.03 | 173,209 | +1.25(+0.75%) |
Apr 14, 2021 | 167.79 | 168.04 | 167.25 | 167.78 | 175,643 | -0.14(-0.08%) |
Apr 13, 2021 | 168.10 | 168.41 | 167.70 | 167.93 | 87,509 | -0.77(-0.46%) |
Apr 12, 2021 | 167.90 | 168.79 | 167.90 | 168.70 | 117,485 | +0.80(+0.48%) |
Apr 09, 2021 | 168.09 | 168.24 | 166.89 | 167.90 | 88,826 | -0.18(-0.11%) |
Apr 08, 2021 | 167.99 | 168.27 | 167.57 | 168.07 | 114,279 | +0.09(+0.06%) |
Apr 07, 2021 | 168.59 | 168.86 | 167.72 | 167.98 | 205,869 | -0.45(-0.27%) |
Apr 06, 2021 | 167.65 | 169.03 | 167.52 | 168.43 | 126,232 | +0.57(+0.34%) |
Apr 05, 2021 | 166.24 | 168.54 | 166.24 | 167.86 | 136,641 | +2.00(+1.20%) |
Apr 01, 2021 | 165.78 | 166.45 | 164.65 | 165.86 | 172,617 | -0.48(-0.29%) |
Mar 31, 2021 | 167.01 | 167.51 | 166.11 | 166.34 | 151,476 | -0.53(-0.32%) |
Mar 30, 2021 | 168.10 | 168.10 | 166.57 | 166.87 | 100,340 | -1.32(-0.78%) |
Mar 29, 2021 | 166.48 | 168.45 | 166.48 | 168.19 | 109,037 | +1.33(+0.80%) |
Mar 26, 2021 | 164.26 | 167.07 | 164.00 | 166.85 | 77,683 | +3.00(+1.83%) |
Mar 25, 2021 | 162.24 | 164.09 | 161.81 | 163.85 | 98,772 | +1.68(+1.04%) |
Mar 24, 2021 | 162.90 | 163.42 | 162.17 | 162.17 | 66,177 | -0.88(-0.54%) |
Mar 23, 2021 | 162.50 | 163.82 | 162.30 | 163.05 | 107,328 | +0.37(+0.23%) |
Mar 22, 2021 | 161.34 | 162.78 | 161.23 | 162.68 | 139,865 | +1.45(+0.90%) |
Mar 19, 2021 | 160.50 | 161.69 | 160.50 | 161.23 | 88,342 | +0.67(+0.42%) |
Mar 18, 2021 | 161.30 | 161.51 | 160.12 | 160.56 | 89,131 | -1.14(-0.71%) |
Mar 17, 2021 | 161.93 | 162.31 | 161.09 | 161.70 | 98,505 | -0.22(-0.14%) |
Mar 16, 2021 | 161.89 | 162.40 | 161.81 | 161.93 | 106,055 | +0.06(+0.04%) |
Mar 15, 2021 | 161.58 | 161.99 | 161.08 | 161.86 | 136,417 | +0.59(+0.37%) |
Mar 12, 2021 | 160.38 | 161.37 | 160.38 | 161.27 | 109,027 | +1.07(+0.67%) |
Mar 11, 2021 | 160.31 | 160.89 | 159.73 | 160.20 | 119,529 | +0.05(+0.03%) |
Mar 10, 2021 | 158.03 | 160.76 | 157.97 | 160.15 | 161,930 | +2.17(+1.37%) |
Mar 09, 2021 | 158.51 | 159.20 | 157.91 | 157.98 | 1,370,652 | +0.09(+0.06%) |
Mar 08, 2021 | 157.53 | 159.42 | 157.31 | 157.89 | 133,817 | +0.78(+0.50%) |
Mar 05, 2021 | 154.27 | 157.57 | 153.75 | 157.11 | 124,110 | +3.50(+2.28%) |
Mar 04, 2021 | 154.55 | 156.37 | 152.76 | 153.61 | 142,745 | -0.77(-0.50%) |
Mar 03, 2021 | 154.76 | 155.42 | 154.37 | 154.38 | 100,727 | -0.82(-0.53%) |
Mar 02, 2021 | 155.55 | 156.23 | 155.08 | 155.20 | 137,245 | -0.13(-0.08%) |
Mar 01, 2021 | 154.91 | 156.65 | 154.91 | 155.33 | 174,296 | +1.52(+0.99%) |
Feb 26, 2021 | 156.47 | 156.47 | 153.73 | 153.80 | 109,566 | -2.15(-1.38%) |
Feb 25, 2021 | 157.59 | 158.63 | 155.73 | 155.95 | 129,263 | -2.09(-1.32%) |
Feb 24, 2021 | 157.61 | 158.40 | 157.10 | 158.04 | 156,590 | +0.31(+0.19%) |
Feb 23, 2021 | 157.91 | 158.70 | 157.31 | 157.73 | 133,830 | +0.00(+0.00%) |
Feb 22, 2021 | 157.32 | 158.08 | 157.05 | 157.73 | 251,282 | +0.04(+0.02%) |
Feb 19, 2021 | 159.40 | 159.47 | 157.61 | 157.69 | 167,527 | -1.71(-1.07%) |
Feb 18, 2021 | 158.49 | 159.85 | 158.29 | 159.40 | 113,687 | -0.63(-0.39%) |
Feb 17, 2021 | 158.90 | 160.17 | 158.63 | 160.03 | 118,603 | +0.52(+0.33%) |
Feb 16, 2021 | 160.05 | 160.05 | 158.97 | 159.51 | 161,592 | -0.32(-0.20%) |
Feb 12, 2021 | 159.40 | 159.87 | 159.01 | 159.84 | 84,248 | +0.18(+0.11%) |
Feb 11, 2021 | 160.54 | 160.54 | 159.27 | 159.66 | 97,356 | -0.51(-0.32%) |
Feb 10, 2021 | 161.02 | 161.34 | 159.91 | 160.17 | 102,091 | -0.24(-0.15%) |
Feb 09, 2021 | 160.34 | 160.72 | 159.93 | 160.41 | 113,000 | +0.08(+0.05%) |
Feb 08, 2021 | 159.78 | 160.36 | 159.31 | 160.33 | 124,402 | +1.06(+0.67%) |
Feb 05, 2021 | 158.90 | 159.81 | 158.89 | 159.27 | 97,607 | +1.45(+0.92%) |
Feb 04, 2021 | 156.86 | 157.95 | 156.64 | 157.82 | 110,267 | +1.08(+0.69%) |
Feb 03, 2021 | 156.02 | 157.03 | 155.48 | 156.75 | 92,315 | +0.44(+0.28%) |
Feb 02, 2021 | 155.68 | 157.36 | 155.41 | 156.31 | 163,448 | +1.30(+0.84%) |
Feb 01, 2021 | 155.65 | 155.87 | 154.47 | 155.01 | 187,958 | +0.19(+0.13%) |
Jan 29, 2021 | 157.53 | 157.66 | 154.81 | 154.81 | 175,931 | -3.39(-2.14%) |
Jan 28, 2021 | 157.99 | 159.85 | 157.34 | 158.20 | 179,889 | +0.41(+0.26%) |
Jan 27, 2021 | 159.39 | 161.25 | 157.29 | 157.79 | 191,383 | -2.41(-1.51%) |
Jan 26, 2021 | 158.91 | 160.50 | 158.24 | 160.21 | 134,565 | +1.60(+1.01%) |
Jan 25, 2021 | 156.62 | 159.41 | 156.51 | 158.61 | 154,861 | +1.69(+1.08%) |
Jan 22, 2021 | 156.98 | 157.75 | 156.49 | 156.92 | 150,182 | -0.32(-0.20%) |
Jan 21, 2021 | 157.76 | 157.76 | 157.17 | 157.24 | 151,503 | -0.69(-0.44%) |
Jan 20, 2021 | 157.43 | 158.15 | 156.49 | 157.93 | 175,251 | +0.53(+0.34%) |
Jan 19, 2021 | 158.37 | 158.70 | 157.27 | 157.40 | 126,258 | -0.39(-0.25%) |
Jan 15, 2021 | 157.95 | 158.49 | 157.28 | 157.78 | 149,643 | -0.71(-0.45%) |
Jan 14, 2021 | 159.25 | 159.25 | 158.36 | 158.49 | 129,384 | -0.57(-0.36%) |
Jan 13, 2021 | 158.64 | 159.68 | 158.64 | 159.07 | 123,159 | +0.22(+0.14%) |
Jan 12, 2021 | 159.35 | 159.78 | 158.34 | 158.84 | 1,108,173 | -0.45(-0.29%) |
Jan 11, 2021 | 160.05 | 160.77 | 159.15 | 159.30 | 185,870 | -1.48(-0.92%) |
Jan 08, 2021 | 160.22 | 160.80 | 159.27 | 160.77 | 130,466 | +0.82(+0.51%) |
Jan 07, 2021 | 160.78 | 160.95 | 159.47 | 159.96 | 163,418 | -0.44(-0.27%) |
Jan 06, 2021 | 159.62 | 161.30 | 159.50 | 160.39 | 139,803 | +0.41(+0.26%) |
Jan 05, 2021 | 159.54 | 160.30 | 158.52 | 159.99 | 83,452 | +0.17(+0.10%) |
Jan 04, 2021 | 161.52 | 161.52 | 157.93 | 159.82 | 135,232 | -1.61(-1.00%) |
Dec 31, 2020 | 161.43 | 161.43 | 161.43 | 63,727 | +0.97(+0.60%) | |
Dec 30, 2020 | 160.66 | 160.84 | 160.27 | 160.47 | 63,727 | +0.09(+0.06%) |
Dec 29, 2020 | 161.35 | 161.86 | 160.14 | 160.38 | 87,160 | -0.50(-0.31%) |
Dec 28, 2020 | 160.47 | 161.36 | 160.36 | 160.88 | 86,154 | +1.04(+0.65%) |
Dec 24, 2020 | 159.33 | 159.88 | 158.83 | 159.84 | 70,674 | +0.68(+0.43%) |
Dec 23, 2020 | 158.78 | 159.65 | 158.71 | 159.16 | 86,419 | +0.66(+0.42%) |
Dec 22, 2020 | 159.59 | 159.59 | 158.24 | 158.50 | 212,577 | -0.89(-0.56%) |
Dec 21, 2020 | 159.41 | 159.56 | 157.75 | 159.39 | 160,968 | -1.43(-0.89%) |
Dec 18, 2020 | 160.92 | 161.25 | 159.99 | 160.82 | 72,290 | -0.01(-0.01%) |
Dec 17, 2020 | 160.42 | 160.90 | 160.19 | 160.83 | 71,673 | +1.19(+0.75%) |
Dec 16, 2020 | 159.45 | 160.45 | 159.14 | 159.64 | 90,330 | +0.19(+0.12%) |
Dec 15, 2020 | 159.57 | 160.01 | 159.21 | 159.45 | 84,236 | +0.53(+0.33%) |
Dec 14, 2020 | 160.39 | 160.92 | 158.90 | 158.92 | 96,982 | -0.78(-0.49%) |
Dec 11, 2020 | 158.74 | 159.99 | 158.74 | 159.70 | 97,412 | +0.42(+0.27%) |
Dec 10, 2020 | 159.74 | 160.05 | 158.91 | 159.28 | 95,600 | -0.68(-0.43%) |
Dec 09, 2020 | 160.72 | 160.84 | 159.57 | 159.96 | 99,660 | -0.58(-0.36%) |
Dec 08, 2020 | 158.97 | 160.79 | 158.72 | 160.54 | 97,449 | +0.87(+0.55%) |
Dec 07, 2020 | 159.94 | 160.09 | 159.03 | 159.67 | 68,791 | -0.63(-0.40%) |
Dec 04, 2020 | 158.99 | 160.30 | 158.95 | 160.30 | 82,735 | +1.35(+0.85%) |
Dec 03, 2020 | 157.90 | 159.12 | 157.90 | 158.95 | 80,535 | +0.70(+0.44%) |
Dec 02, 2020 | 159.19 | 159.53 | 157.88 | 158.25 | 84,403 | -1.42(-0.89%) |
Dec 01, 2020 | 159.13 | 159.76 | 158.60 | 159.67 | 110,067 | +1.34(+0.85%) |
Nov 30, 2020 | 158.10 | 158.32 | 156.82 | 158.32 | 87,840 | -0.13(-0.08%) |
Nov 27, 2020 | 158.69 | 158.69 | 157.94 | 158.45 | 50,663 | +0.16(+0.10%) |
Nov 25, 2020 | 158.48 | 158.90 | 158.21 | 158.29 | 125,571 | -0.23(-0.15%) |
Nov 24, 2020 | 158.40 | 158.92 | 157.97 | 158.52 | 122,454 | +1.22(+0.78%) |
Nov 23, 2020 | 157.47 | 157.76 | 156.49 | 157.29 | 391,315 | +0.14(+0.09%) |
Nov 20, 2020 | 157.97 | 158.41 | 157.06 | 157.16 | 107,089 | -0.97(-0.61%) |
Nov 19, 2020 | 157.20 | 158.32 | 156.94 | 158.12 | 103,711 | +0.47(+0.30%) |
Nov 18, 2020 | 160.14 | 160.62 | 157.65 | 157.65 | 76,658 | -2.34(-1.46%) |
Nov 17, 2020 | 159.79 | 160.70 | 159.37 | 159.99 | 253,032 | -0.97(-0.61%) |
Nov 16, 2020 | 160.89 | 160.96 | 159.60 | 160.96 | 106,572 | +1.62(+1.02%) |
Nov 13, 2020 | 157.70 | 159.46 | 157.34 | 159.34 | 82,953 | +2.15(+1.37%) |
Nov 12, 2020 | 157.37 | 157.46 | 155.86 | 157.19 | 99,643 | -0.52(-0.33%) |
Nov 11, 2020 | 157.39 | 158.26 | 156.22 | 157.72 | 85,937 | +1.42(+0.91%) |
Nov 10, 2020 | 153.15 | 156.64 | 153.15 | 156.30 | 167,090 | +3.16(+2.06%) |
Nov 09, 2020 | 157.64 | 158.76 | 153.09 | 153.15 | 125,314 | -0.31(-0.20%) |
Nov 06, 2020 | 153.14 | 154.22 | 152.83 | 153.46 | 67,623 | +0.67(+0.44%) |
Nov 05, 2020 | 153.26 | 154.11 | 152.39 | 152.79 | 163,084 | +1.20(+0.79%) |
Nov 04, 2020 | 152.35 | 153.77 | 151.34 | 151.59 | 138,662 | +0.17(+0.11%) |
Nov 03, 2020 | 150.47 | 152.75 | 150.47 | 151.43 | 105,214 | +2.37(+1.59%) |
Nov 02, 2020 | 148.50 | 149.51 | 147.83 | 149.05 | 125,224 | +2.33(+1.59%) |
Oct 30, 2020 | 146.72 | 147.44 | 145.04 | 146.73 | 121,983 | -0.59(-0.40%) |
Oct 29, 2020 | 147.12 | 148.70 | 145.67 | 147.31 | 104,213 | -0.13(-0.09%) |
Oct 28, 2020 | 149.53 | 150.28 | 147.24 | 147.44 | 193,706 | -4.25(-2.80%) |
Oct 27, 2020 | 152.23 | 152.99 | 151.69 | 151.69 | 144,210 | -0.41(-0.27%) |
Oct 26, 2020 | 153.03 | 153.11 | 150.80 | 152.11 | 103,383 | -2.02(-1.31%) |
Oct 23, 2020 | 154.31 | 154.55 | 153.74 | 154.13 | 56,751 | +0.29(+0.19%) |
Oct 22, 2020 | 154.05 | 154.22 | 153.14 | 153.84 | 91,899 | +0.18(+0.12%) |
Oct 21, 2020 | 153.28 | 154.56 | 153.28 | 153.65 | 68,893 | +0.02(+0.01%) |
Oct 20, 2020 | 155.25 | 155.42 | 153.30 | 153.63 | 82,208 | -0.21(-0.14%) |
Oct 19, 2020 | 155.94 | 156.44 | 153.43 | 153.84 | 89,680 | -1.99(-1.28%) |
Oct 16, 2020 | 156.26 | 156.94 | 155.76 | 155.83 | 68,819 | +0.14(+0.09%) |
Oct 15, 2020 | 154.48 | 156.15 | 154.05 | 155.69 | 88,870 | +0.04(+0.02%) |
Oct 14, 2020 | 156.45 | 156.94 | 155.02 | 155.66 | 115,968 | -0.68(-0.44%) |
Oct 13, 2020 | 156.00 | 156.72 | 155.61 | 156.34 | 240,922 | -0.17(-0.11%) |
Oct 12, 2020 | 155.18 | 157.16 | 155.18 | 156.51 | 69,668 | +1.88(+1.21%) |
Oct 09, 2020 | 154.02 | 155.34 | 154.02 | 154.64 | 117,634 | +1.16(+0.76%) |
Oct 08, 2020 | 153.13 | 153.61 | 152.62 | 153.48 | 203,953 | +1.03(+0.68%) |
Oct 07, 2020 | 151.69 | 153.06 | 151.54 | 152.45 | 80,206 | +1.73(+1.15%) |
Oct 06, 2020 | 152.05 | 152.78 | 150.43 | 150.72 | 74,203 | -0.96(-0.63%) |
Oct 05, 2020 | 150.97 | 151.77 | 150.85 | 151.67 | 70,692 | +1.09(+0.72%) |
Oct 02, 2020 | 149.59 | 151.15 | 149.31 | 150.59 | 106,001 | -0.62(-0.41%) |
Oct 01, 2020 | 151.07 | 151.53 | 149.98 | 151.21 | 120,332 | +0.95(+0.63%) |
Sep 30, 2020 | 149.28 | 151.31 | 149.28 | 150.26 | 86,421 | +1.62(+1.09%) |
Sep 29, 2020 | 149.73 | 149.95 | 148.33 | 148.64 | 148,330 | -0.94(-0.63%) |
Sep 28, 2020 | 149.08 | 150.40 | 148.95 | 149.58 | 108,501 | +1.64(+1.11%) |
Sep 25, 2020 | 146.59 | 148.07 | 146.29 | 147.94 | 115,895 | +0.77(+0.53%) |
Sep 24, 2020 | 146.07 | 148.02 | 145.06 | 147.17 | 91,530 | +0.92(+0.63%) |
Sep 23, 2020 | 149.09 | 149.38 | 146.08 | 146.25 | 448,705 | -2.38(-1.60%) |
Sep 22, 2020 | 147.84 | 149.24 | 147.53 | 148.63 | 78,368 | +0.92(+0.62%) |
Sep 21, 2020 | 148.08 | 148.08 | 146.03 | 147.71 | 185,003 | -1.12(-0.75%) |
Sep 18, 2020 | 150.50 | 150.51 | 147.88 | 148.83 | 100,348 | -1.33(-0.88%) |
Sep 17, 2020 | 149.77 | 150.92 | 149.26 | 150.16 | 832,292 | -0.98(-0.65%) |
Sep 16, 2020 | 152.69 | 152.77 | 151.00 | 151.14 | 142,000 | -0.62(-0.41%) |
Sep 15, 2020 | 152.47 | 152.72 | 151.53 | 151.77 | 136,142 | -0.16(-0.10%) |
Sep 14, 2020 | 151.56 | 152.50 | 151.30 | 151.92 | 112,857 | +1.04(+0.69%) |
Sep 11, 2020 | 150.79 | 151.68 | 150.02 | 150.88 | 75,777 | +0.66(+0.44%) |
Sep 10, 2020 | 152.12 | 152.35 | 149.95 | 150.22 | 104,779 | -1.67(-1.10%) |
Sep 09, 2020 | 150.59 | 153.34 | 150.49 | 151.89 | 156,490 | +2.14(+1.43%) |
Sep 08, 2020 | 152.66 | 152.68 | 149.28 | 149.75 | 125,710 | -3.03(-1.98%) |
Sep 04, 2020 | 153.66 | 154.31 | 151.14 | 152.78 | 129,738 | -0.58(-0.38%) |
Sep 03, 2020 | 156.59 | 157.65 | 152.28 | 153.36 | 246,073 | -2.57(-1.65%) |
Sep 02, 2020 | 153.76 | 156.55 | 153.76 | 155.93 | 153,795 | +2.65(+1.73%) |
Sep 01, 2020 | 153.08 | 153.28 | 152.05 | 153.28 | 87,904 | +0.18(+0.12%) |
Aug 31, 2020 | 153.30 | 153.44 | 152.53 | 153.09 | 91,257 | -0.59(-0.38%) |
Aug 28, 2020 | 152.96 | 153.68 | 151.57 | 153.68 | 132,471 | +1.28(+0.84%) |
Aug 27, 2020 | 151.67 | 153.01 | 151.67 | 152.40 | 84,254 | +0.98(+0.65%) |
Aug 26, 2020 | 150.97 | 151.60 | 150.26 | 151.42 | 76,756 | +0.22(+0.14%) |
Aug 25, 2020 | 151.88 | 151.88 | 150.59 | 151.20 | 83,826 | -0.26(-0.17%) |
Aug 24, 2020 | 150.64 | 151.46 | 150.08 | 151.46 | 98,127 | +1.35(+0.90%) |
Aug 21, 2020 | 149.88 | 150.39 | 149.39 | 150.10 | 94,981 | +0.19(+0.13%) |
Aug 20, 2020 | 149.36 | 150.05 | 149.12 | 149.91 | 86,722 | -0.27(-0.18%) |
Aug 19, 2020 | 151.08 | 151.25 | 150.01 | 150.18 | 75,345 | -1.01(-0.67%) |
Aug 18, 2020 | 151.00 | 151.69 | 150.26 | 151.19 | 118,400 | +0.47(+0.31%) |
Aug 17, 2020 | 150.22 | 151.25 | 150.22 | 150.72 | 82,846 | +0.67(+0.45%) |
Aug 14, 2020 | 149.74 | 150.50 | 149.51 | 150.06 | 105,802 | +0.12(+0.08%) |
Aug 13, 2020 | 149.77 | 150.40 | 149.65 | 149.94 | 114,512 | -0.28(-0.18%) |
Aug 12, 2020 | 148.75 | 150.73 | 148.70 | 150.21 | 483,145 | +2.00(+1.35%) |
Aug 11, 2020 | 149.95 | 150.35 | 147.82 | 148.21 | 146,223 | -1.14(-0.77%) |
Aug 10, 2020 | 148.56 | 149.58 | 148.50 | 149.35 | 136,296 | +0.96(+0.65%) |
Aug 07, 2020 | 147.37 | 148.49 | 147.37 | 148.39 | 119,683 | +0.68(+0.46%) |
Aug 06, 2020 | 147.47 | 147.92 | 147.07 | 147.71 | 93,923 | +0.14(+0.09%) |
Aug 05, 2020 | 148.12 | 148.29 | 147.22 | 147.58 | 97,876 | -0.39(-0.27%) |
Aug 04, 2020 | 145.80 | 147.97 | 145.75 | 147.97 | 100,687 | +2.07(+1.42%) |