Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 138.92 | 139.15 | 138.14 | 138.41 | 45,790 | -0.67(-0.48%) |
Aug 30, 2021 | 138.54 | 139.09 | 138.41 | 139.08 | 53,213 | +0.40(+0.29%) |
Aug 27, 2021 | 138.03 | 138.68 | 137.91 | 138.68 | 47,611 | +0.76(+0.55%) |
Aug 26, 2021 | 137.66 | 138.07 | 137.43 | 137.92 | 31,658 | +0.11(+0.08%) |
Aug 25, 2021 | 138.79 | 138.80 | 137.59 | 137.81 | 65,227 | -1.04(-0.75%) |
Aug 24, 2021 | 138.91 | 139.30 | 138.83 | 138.85 | 30,521 | -0.79(-0.56%) |
Aug 23, 2021 | 139.57 | 139.66 | 139.38 | 139.64 | 78,476 | -0.04(-0.03%) |
Aug 20, 2021 | 139.78 | 139.89 | 139.39 | 139.68 | 28,993 | +0.01(+0.01%) |
Aug 19, 2021 | 139.55 | 139.71 | 139.19 | 139.67 | 67,442 | +0.86(+0.62%) |
Aug 18, 2021 | 138.42 | 138.85 | 138.18 | 138.81 | 59,335 | +0.11(+0.08%) |
Aug 17, 2021 | 138.46 | 138.99 | 138.40 | 138.70 | 108,440 | +0.10(+0.07%) |
Aug 16, 2021 | 138.74 | 139.28 | 138.50 | 138.61 | 115,090 | +0.42(+0.30%) |
Aug 13, 2021 | 137.06 | 138.19 | 137.06 | 138.19 | 148,132 | +1.54(+1.13%) |
Aug 12, 2021 | 136.51 | 136.81 | 136.22 | 136.65 | 45,224 | -0.15(-0.11%) |
Aug 11, 2021 | 136.79 | 137.25 | 136.38 | 136.80 | 136,719 | -0.08(-0.06%) |
Aug 10, 2021 | 137.57 | 137.57 | 136.81 | 136.88 | 2,398,837 | -0.39(-0.29%) |
Aug 09, 2021 | 138.04 | 138.29 | 137.28 | 137.28 | 107,244 | -0.34(-0.25%) |
Aug 06, 2021 | 138.11 | 138.39 | 137.61 | 137.61 | 61,149 | -1.92(-1.38%) |
Aug 05, 2021 | 140.00 | 140.00 | 139.43 | 139.54 | 74,069 | -0.71(-0.51%) |
Aug 04, 2021 | 140.59 | 140.71 | 139.32 | 140.25 | 122,022 | +0.38(+0.27%) |
Aug 03, 2021 | 139.88 | 140.22 | 139.69 | 139.88 | 188,097 | +0.12(+0.09%) |
Aug 02, 2021 | 138.91 | 140.22 | 138.76 | 139.76 | 272,834 | +1.05(+0.76%) |
Jul 30, 2021 | 138.42 | 138.80 | 138.39 | 138.71 | 60,354 | +0.59(+0.43%) |
Jul 29, 2021 | 138.07 | 138.29 | 137.87 | 138.11 | 67,248 | -0.69(-0.50%) |
Jul 28, 2021 | 138.13 | 138.81 | 137.76 | 138.81 | 172,819 | +0.05(+0.03%) |
Jul 27, 2021 | 138.62 | 138.82 | 138.41 | 138.76 | 161,991 | +1.14(+0.83%) |
Jul 26, 2021 | 138.23 | 138.24 | 137.47 | 137.62 | 281,398 | -0.28(-0.21%) |
Jul 23, 2021 | 137.36 | 137.97 | 137.36 | 137.90 | 1,132,581 | -0.66(-0.48%) |
Jul 22, 2021 | 137.51 | 138.74 | 137.51 | 138.56 | 176,175 | +0.95(+0.69%) |
Jul 21, 2021 | 137.90 | 137.90 | 137.08 | 137.61 | 169,767 | -1.44(-1.03%) |
Jul 20, 2021 | 140.79 | 140.84 | 138.92 | 139.04 | 164,955 | -0.83(-0.60%) |
Jul 19, 2021 | 139.47 | 140.22 | 139.42 | 139.88 | 118,026 | +2.34(+1.70%) |
Jul 16, 2021 | 136.91 | 137.56 | 136.91 | 137.54 | 94,245 | -0.17(-0.13%) |
Jul 15, 2021 | 137.38 | 137.85 | 136.70 | 137.71 | 39,104 | +1.14(+0.84%) |
Jul 14, 2021 | 136.06 | 136.61 | 135.80 | 136.57 | 99,069 | +1.24(+0.91%) |
Jul 13, 2021 | 136.52 | 136.81 | 135.07 | 135.33 | 88,424 | -0.81(-0.60%) |
Jul 12, 2021 | 136.71 | 136.73 | 136.08 | 136.15 | 195,157 | -0.15(-0.11%) |
Jul 09, 2021 | 136.52 | 136.59 | 136.29 | 136.29 | 42,072 | -1.56(-1.13%) |
Jul 08, 2021 | 137.93 | 138.40 | 137.49 | 137.85 | 248,491 | +0.58(+0.42%) |
Jul 07, 2021 | 136.86 | 137.58 | 136.75 | 137.27 | 40,753 | +1.02(+0.75%) |
Jul 06, 2021 | 135.51 | 136.43 | 135.46 | 136.25 | 94,013 | +1.43(+1.06%) |
Jul 02, 2021 | 134.43 | 134.91 | 134.28 | 134.82 | 35,300 | +0.58(+0.44%) |
Jul 01, 2021 | 134.22 | 134.42 | 133.85 | 134.23 | 143,187 | -0.00(-0.00%) |
Jun 30, 2021 | 134.25 | 134.79 | 134.24 | 134.24 | 48,346 | +0.43(+0.32%) |
Jun 29, 2021 | 133.54 | 133.82 | 133.45 | 133.81 | 116,068 | +0.18(+0.14%) |
Jun 28, 2021 | 133.23 | 133.84 | 133.23 | 133.62 | 29,908 | +0.93(+0.70%) |
Jun 25, 2021 | 133.56 | 133.59 | 132.27 | 132.69 | 17,501 | -0.98(-0.73%) |
Jun 24, 2021 | 133.60 | 133.88 | 133.55 | 133.67 | 25,953 | +0.15(+0.11%) |
Jun 23, 2021 | 133.48 | 133.74 | 133.20 | 133.52 | 34,603 | -0.26(-0.20%) |
Jun 22, 2021 | 132.72 | 133.83 | 132.72 | 133.79 | 34,826 | +0.21(+0.16%) |
Jun 21, 2021 | 134.21 | 134.21 | 133.41 | 133.58 | 19,507 | -1.48(-1.10%) |
Jun 18, 2021 | 133.90 | 135.07 | 133.82 | 135.06 | 29,507 | +2.01(+1.51%) |
Jun 17, 2021 | 132.24 | 134.22 | 132.12 | 133.05 | 37,043 | +1.50(+1.14%) |
Jun 16, 2021 | 132.29 | 132.42 | 131.25 | 131.55 | 54,993 | -0.49(-0.37%) |
Jun 15, 2021 | 131.80 | 132.04 | 131.73 | 132.04 | 34,854 | -0.06(-0.05%) |
Jun 14, 2021 | 132.71 | 132.71 | 131.91 | 132.11 | 25,492 | -0.76(-0.57%) |
Jun 11, 2021 | 132.90 | 132.95 | 132.56 | 132.87 | 36,275 | -0.25(-0.19%) |
Jun 10, 2021 | 131.81 | 133.14 | 131.71 | 133.11 | 25,480 | +0.75(+0.57%) |
Jun 09, 2021 | 132.47 | 132.69 | 132.08 | 132.36 | 17,411 | +0.81(+0.62%) |
Jun 08, 2021 | 131.74 | 131.74 | 131.46 | 131.55 | 36,792 | +0.66(+0.50%) |
Jun 07, 2021 | 130.97 | 131.00 | 130.80 | 130.89 | 81,523 | -0.21(-0.16%) |
Jun 04, 2021 | 130.29 | 131.11 | 130.28 | 131.10 | 21,278 | +1.36(+1.05%) |
Jun 03, 2021 | 130.04 | 130.04 | 129.62 | 129.74 | 21,047 | -0.35(-0.27%) |
Jun 02, 2021 | 130.03 | 130.26 | 129.96 | 130.09 | 55,319 | +0.22(+0.17%) |
Jun 01, 2021 | 129.69 | 129.91 | 129.17 | 129.87 | 231,959 | -0.22(-0.17%) |
May 28, 2021 | 130.10 | 130.54 | 130.00 | 130.09 | 156,851 | -0.13(-0.10%) |
May 27, 2021 | 130.11 | 130.23 | 129.75 | 130.22 | 30,275 | -0.50(-0.38%) |
May 26, 2021 | 130.95 | 131.10 | 130.47 | 130.72 | 59,947 | -0.16(-0.12%) |
May 25, 2021 | 130.19 | 130.91 | 130.19 | 130.88 | 52,121 | +0.99(+0.76%) |
May 24, 2021 | 129.81 | 130.18 | 129.73 | 129.89 | 623,638 | +0.35(+0.27%) |
May 21, 2021 | 129.52 | 129.54 | 129.11 | 129.54 | 152,729 | +0.32(+0.25%) |
May 20, 2021 | 128.79 | 129.33 | 128.72 | 129.23 | 41,926 | +0.88(+0.68%) |
May 19, 2021 | 128.69 | 129.27 | 127.88 | 128.35 | 79,859 | -0.41(-0.32%) |
May 18, 2021 | 127.81 | 128.76 | 127.81 | 128.76 | 25,522 | +0.38(+0.29%) |
May 17, 2021 | 129.04 | 129.19 | 128.39 | 128.39 | 47,816 | -0.88(-0.68%) |
May 14, 2021 | 128.95 | 129.26 | 128.72 | 129.26 | 21,296 | +0.74(+0.57%) |
May 13, 2021 | 128.45 | 128.88 | 128.37 | 128.52 | 33,867 | +0.27(+0.21%) |
May 12, 2021 | 128.86 | 129.03 | 128.17 | 128.25 | 83,341 | -1.18(-0.91%) |
May 11, 2021 | 129.57 | 129.71 | 129.33 | 129.43 | 53,573 | -0.65(-0.50%) |
May 10, 2021 | 130.73 | 130.95 | 129.96 | 130.07 | 99,298 | -0.75(-0.57%) |
May 07, 2021 | 131.44 | 131.79 | 130.64 | 130.82 | 50,241 | -0.47(-0.35%) |
May 06, 2021 | 130.80 | 131.44 | 130.75 | 131.29 | 59,191 | +0.30(+0.23%) |
May 05, 2021 | 130.59 | 131.17 | 130.58 | 130.99 | 59,650 | +0.17(+0.13%) |
May 04, 2021 | 131.03 | 131.53 | 130.73 | 130.81 | 156,041 | +0.45(+0.34%) |
May 03, 2021 | 130.42 | 131.19 | 130.22 | 130.37 | 959,347 | +0.35(+0.27%) |
Apr 30, 2021 | 130.18 | 130.33 | 129.81 | 130.02 | 553,563 | -0.06(-0.04%) |
Apr 29, 2021 | 129.32 | 130.07 | 129.13 | 130.07 | 132,506 | -0.32(-0.24%) |
Apr 28, 2021 | 130.15 | 130.40 | 129.69 | 130.39 | 29,390 | +0.14(+0.11%) |
Apr 27, 2021 | 130.95 | 131.07 | 130.11 | 130.25 | 112,085 | -1.02(-0.78%) |
Apr 26, 2021 | 131.25 | 131.56 | 131.18 | 131.27 | 57,937 | +0.06(+0.05%) |
Apr 23, 2021 | 131.46 | 131.46 | 130.77 | 131.20 | 42,472 | -0.16(-0.12%) |
Apr 22, 2021 | 131.25 | 131.45 | 130.59 | 131.36 | 43,040 | +0.38(+0.29%) |
Apr 21, 2021 | 130.87 | 131.07 | 130.59 | 130.97 | 19,019 | +0.14(+0.10%) |
Apr 20, 2021 | 129.94 | 130.97 | 129.94 | 130.84 | 76,930 | +0.57(+0.44%) |
Apr 19, 2021 | 130.11 | 130.57 | 130.03 | 130.26 | 37,214 | -0.27(-0.21%) |
Apr 16, 2021 | 130.19 | 130.87 | 130.17 | 130.54 | 101,406 | -0.54(-0.41%) |
Apr 15, 2021 | 130.51 | 131.68 | 130.51 | 131.07 | 61,205 | +1.59(+1.23%) |
Apr 14, 2021 | 129.51 | 129.60 | 129.22 | 129.48 | 71,860 | -0.33(-0.25%) |
Apr 13, 2021 | 129.12 | 130.00 | 129.12 | 129.81 | 76,843 | +0.72(+0.56%) |
Apr 12, 2021 | 129.17 | 129.19 | 128.90 | 129.09 | 31,490 | -0.26(-0.20%) |
Apr 09, 2021 | 129.18 | 129.70 | 129.01 | 129.35 | 46,203 | -0.07(-0.06%) |
Apr 08, 2021 | 129.01 | 129.43 | 129.01 | 129.43 | 35,711 | +0.72(+0.56%) |
Apr 07, 2021 | 129.00 | 129.35 | 128.57 | 128.71 | 126,912 | -0.43(-0.33%) |
Apr 06, 2021 | 128.71 | 129.29 | 128.67 | 129.13 | 60,452 | +0.70(+0.55%) |
Apr 05, 2021 | 128.35 | 128.44 | 127.87 | 128.43 | 83,302 | -0.62(-0.48%) |
Apr 01, 2021 | 128.35 | 129.06 | 128.21 | 129.05 | 65,409 | +1.48(+1.16%) |
Mar 31, 2021 | 127.93 | 128.12 | 127.30 | 127.57 | 90,518 | -0.36(-0.28%) |
Mar 30, 2021 | 127.38 | 128.08 | 127.21 | 127.92 | 49,036 | +0.36(+0.29%) |
Mar 29, 2021 | 128.57 | 128.57 | 127.32 | 127.56 | 31,618 | -0.84(-0.65%) |
Mar 26, 2021 | 128.24 | 128.87 | 128.17 | 128.40 | 42,410 | -0.58(-0.45%) |
Mar 25, 2021 | 129.83 | 129.94 | 128.81 | 128.98 | 102,945 | -0.69(-0.53%) |
Mar 24, 2021 | 128.75 | 129.69 | 128.65 | 129.67 | 139,363 | +0.56(+0.44%) |
Mar 23, 2021 | 128.34 | 129.11 | 128.17 | 129.11 | 76,875 | +1.17(+0.92%) |
Mar 22, 2021 | 127.58 | 128.05 | 127.30 | 127.93 | 62,406 | +1.08(+0.85%) |
Mar 19, 2021 | 126.25 | 126.86 | 126.19 | 126.85 | 40,322 | +0.43(+0.34%) |
Mar 18, 2021 | 125.85 | 126.72 | 125.70 | 126.42 | 60,769 | -1.02(-0.80%) |
Mar 17, 2021 | 127.29 | 127.66 | 126.68 | 127.44 | 125,278 | -0.75(-0.59%) |
Mar 16, 2021 | 128.57 | 128.67 | 127.73 | 128.20 | 177,569 | -0.20(-0.16%) |
Mar 15, 2021 | 128.16 | 128.63 | 128.10 | 128.40 | 45,006 | +0.61(+0.48%) |
Mar 12, 2021 | 128.09 | 128.10 | 127.57 | 127.79 | 99,982 | -2.28(-1.76%) |
Mar 11, 2021 | 130.13 | 130.37 | 129.80 | 130.07 | 96,606 | -0.62(-0.47%) |
Mar 10, 2021 | 130.56 | 130.78 | 130.20 | 130.69 | 65,068 | +0.13(+0.10%) |
Mar 09, 2021 | 130.40 | 130.70 | 130.08 | 130.56 | 84,244 | +1.34(+1.04%) |
Mar 08, 2021 | 129.86 | 129.86 | 129.22 | 129.22 | 156,246 | -0.78(-0.60%) |
Mar 05, 2021 | 129.43 | 130.21 | 129.31 | 130.01 | 145,248 | -0.09(-0.07%) |
Mar 04, 2021 | 130.84 | 131.17 | 129.57 | 130.10 | 310,199 | -0.90(-0.69%) |
Mar 03, 2021 | 130.84 | 131.22 | 130.26 | 131.00 | 119,473 | -1.08(-0.82%) |
Mar 02, 2021 | 131.49 | 132.17 | 131.40 | 132.08 | 102,163 | +0.11(+0.08%) |
Mar 01, 2021 | 131.58 | 132.13 | 131.23 | 131.97 | 170,404 | -0.98(-0.74%) |
Feb 26, 2021 | 131.27 | 133.06 | 130.54 | 132.95 | 549,782 | +3.47(+2.68%) |
Feb 25, 2021 | 131.34 | 131.51 | 128.62 | 129.48 | 622,114 | -2.91(-2.20%) |
Feb 24, 2021 | 131.44 | 132.60 | 131.32 | 132.39 | 107,003 | -0.70(-0.53%) |
Feb 23, 2021 | 132.82 | 133.50 | 132.66 | 133.09 | 104,901 | -0.25(-0.19%) |
Feb 22, 2021 | 133.82 | 134.29 | 132.99 | 133.34 | 145,251 | -0.95(-0.70%) |
Feb 19, 2021 | 134.75 | 135.04 | 133.97 | 134.29 | 113,387 | -1.36(-1.01%) |
Feb 18, 2021 | 135.60 | 135.82 | 134.91 | 135.65 | 103,274 | -0.13(-0.09%) |
Feb 17, 2021 | 135.72 | 136.28 | 135.27 | 135.78 | 156,157 | +0.65(+0.48%) |
Feb 16, 2021 | 135.36 | 135.87 | 135.05 | 135.14 | 334,334 | -1.84(-1.34%) |
Feb 12, 2021 | 137.34 | 137.63 | 136.89 | 136.97 | 364,908 | -1.29(-0.93%) |
Feb 11, 2021 | 138.74 | 138.82 | 138.12 | 138.26 | 242,434 | -0.45(-0.32%) |
Feb 10, 2021 | 137.94 | 138.77 | 137.94 | 138.71 | 190,555 | +0.70(+0.51%) |
Feb 09, 2021 | 138.40 | 138.66 | 137.98 | 138.01 | 1,902,048 | +0.02(+0.01%) |
Feb 08, 2021 | 137.84 | 138.44 | 137.65 | 137.99 | 201,689 | +0.30(+0.22%) |
Feb 05, 2021 | 138.40 | 138.71 | 137.65 | 137.69 | 240,302 | -0.94(-0.68%) |
Feb 04, 2021 | 138.51 | 138.77 | 138.27 | 138.63 | 209,531 | -0.26(-0.19%) |
Feb 03, 2021 | 139.35 | 139.50 | 138.81 | 138.89 | 211,750 | -0.88(-0.63%) |
Feb 02, 2021 | 139.62 | 139.88 | 139.46 | 139.77 | 197,235 | -0.66(-0.47%) |
Feb 01, 2021 | 140.18 | 140.69 | 140.10 | 140.43 | 282,986 | +0.10(+0.07%) |
Jan 29, 2021 | 139.94 | 140.67 | 139.86 | 140.33 | 564,979 | -0.74(-0.52%) |
Jan 28, 2021 | 141.40 | 141.40 | 140.54 | 141.07 | 193,851 | -0.63(-0.44%) |
Jan 27, 2021 | 141.83 | 142.13 | 141.54 | 141.69 | 145,271 | +0.36(+0.25%) |
Jan 26, 2021 | 141.17 | 141.50 | 141.06 | 141.34 | 151,400 | -0.01(-0.01%) |
Jan 25, 2021 | 140.88 | 141.50 | 140.79 | 141.35 | 203,567 | +1.06(+0.76%) |
Jan 22, 2021 | 140.18 | 140.34 | 139.94 | 140.29 | 330,598 | +0.28(+0.20%) |
Jan 21, 2021 | 139.96 | 140.26 | 139.69 | 140.00 | 205,937 | -0.65(-0.46%) |
Jan 20, 2021 | 140.29 | 140.78 | 140.19 | 140.65 | 225,356 | +0.03(+0.02%) |
Jan 19, 2021 | 140.05 | 140.62 | 139.92 | 140.62 | 289,144 | +0.32(+0.23%) |
Jan 15, 2021 | 140.42 | 140.59 | 139.91 | 140.30 | 194,968 | +0.52(+0.37%) |
Jan 14, 2021 | 140.69 | 140.76 | 139.52 | 139.79 | 300,393 | -0.94(-0.67%) |
Jan 13, 2021 | 140.17 | 141.13 | 140.13 | 140.73 | 309,397 | +0.97(+0.70%) |
Jan 12, 2021 | 139.43 | 139.83 | 138.89 | 139.76 | 495,835 | +0.04(+0.03%) |
Jan 11, 2021 | 139.79 | 139.85 | 139.48 | 139.72 | 333,228 | -0.29(-0.21%) |
Jan 08, 2021 | 140.12 | 140.46 | 139.59 | 140.01 | 450,706 | -0.46(-0.33%) |
Jan 07, 2021 | 140.38 | 140.76 | 140.10 | 140.48 | 373,039 | -0.95(-0.67%) |
Jan 06, 2021 | 141.93 | 141.97 | 140.92 | 141.43 | 403,016 | -2.23(-1.56%) |
Jan 05, 2021 | 144.07 | 144.09 | 143.24 | 143.66 | 513,841 | -0.88(-0.61%) |
Jan 04, 2021 | 143.82 | 144.99 | 143.69 | 144.55 | 290,078 | -0.08(-0.06%) |
Dec 31, 2020 | 144.63 | 144.63 | 144.63 | 211,599 | +0.24(+0.16%) | |
Dec 30, 2020 | 143.89 | 144.42 | 143.89 | 144.39 | 211,599 | +0.17(+0.12%) |
Dec 29, 2020 | 143.68 | 144.29 | 143.68 | 144.22 | 235,561 | -0.10(-0.07%) |
Dec 28, 2020 | 143.72 | 144.41 | 143.53 | 144.32 | 181,789 | +0.16(+0.11%) |
Dec 24, 2020 | 144.08 | 144.40 | 143.91 | 144.16 | 87,851 | +0.29(+0.20%) |
Dec 23, 2020 | 143.82 | 143.87 | 143.06 | 143.87 | 282,616 | -0.75(-0.52%) |
Dec 22, 2020 | 144.49 | 144.66 | 144.19 | 144.62 | 165,092 | +0.56(+0.39%) |
Dec 21, 2020 | 144.20 | 144.32 | 143.69 | 144.06 | 415,366 | +0.41(+0.28%) |
Dec 18, 2020 | 144.25 | 144.46 | 143.57 | 143.65 | 337,204 | -0.41(-0.28%) |
Dec 17, 2020 | 144.94 | 145.17 | 143.66 | 144.06 | 187,656 | -0.31(-0.21%) |
Dec 16, 2020 | 143.88 | 144.63 | 143.45 | 144.37 | 226,280 | -0.34(-0.23%) |
Dec 15, 2020 | 144.65 | 145.01 | 144.35 | 144.70 | 361,042 | -0.29(-0.20%) |
Dec 14, 2020 | 144.46 | 145.27 | 144.18 | 144.99 | 198,040 | -0.36(-0.25%) |
Dec 11, 2020 | 145.25 | 145.72 | 145.03 | 145.35 | 128,035 | +0.45(+0.31%) |
Dec 10, 2020 | 144.30 | 144.93 | 144.03 | 144.90 | 167,383 | +0.89(+0.62%) |
Dec 09, 2020 | 143.77 | 144.28 | 143.38 | 144.01 | 248,958 | -0.32(-0.22%) |
Dec 08, 2020 | 144.45 | 144.85 | 144.28 | 144.33 | 185,199 | +0.53(+0.37%) |
Dec 07, 2020 | 143.65 | 144.02 | 143.53 | 143.80 | 264,433 | +0.97(+0.68%) |
Dec 04, 2020 | 143.12 | 143.31 | 142.38 | 142.83 | 514,347 | -1.65(-1.14%) |
Dec 03, 2020 | 144.03 | 144.71 | 143.84 | 144.48 | 430,148 | +0.90(+0.63%) |
Dec 02, 2020 | 144.01 | 144.10 | 143.09 | 143.59 | 397,604 | -0.94(-0.65%) |
Dec 01, 2020 | 145.34 | 145.37 | 143.98 | 144.53 | 368,202 | -1.64(-1.12%) |
Nov 30, 2020 | 146.32 | 146.53 | 146.12 | 146.17 | 238,279 | -0.26(-0.18%) |
Nov 27, 2020 | 146.02 | 146.50 | 145.97 | 146.43 | 74,367 | +0.97(+0.66%) |
Nov 25, 2020 | 145.76 | 146.17 | 145.29 | 145.47 | 124,727 | -0.14(-0.10%) |
Nov 24, 2020 | 146.10 | 146.16 | 145.47 | 145.61 | 189,875 | -0.97(-0.66%) |
Nov 23, 2020 | 146.62 | 146.75 | 146.31 | 146.58 | 147,824 | -0.58(-0.40%) |
Nov 20, 2020 | 146.49 | 147.19 | 146.48 | 147.16 | 98,151 | +0.98(+0.67%) |
Nov 19, 2020 | 146.12 | 146.59 | 146.04 | 146.18 | 86,405 | +0.63(+0.43%) |
Nov 18, 2020 | 145.76 | 145.81 | 144.95 | 145.56 | 169,350 | +0.11(+0.07%) |
Nov 17, 2020 | 145.29 | 145.61 | 145.21 | 145.45 | 115,669 | +0.83(+0.58%) |
Nov 16, 2020 | 144.61 | 144.96 | 144.53 | 144.61 | 185,751 | -0.25(-0.17%) |
Nov 13, 2020 | 145.06 | 145.16 | 144.79 | 144.87 | 473,561 | -0.21(-0.14%) |
Nov 12, 2020 | 144.08 | 145.11 | 143.81 | 145.07 | 435,445 | +1.77(+1.24%) |
Nov 11, 2020 | 142.35 | 143.46 | 141.73 | 143.30 | 125,584 | +0.39(+0.28%) |
Nov 10, 2020 | 142.71 | 143.32 | 142.60 | 142.90 | 108,318 | -0.66(-0.46%) |
Nov 09, 2020 | 143.41 | 143.58 | 142.52 | 143.57 | 569,421 | -2.38(-1.63%) |
Nov 06, 2020 | 146.09 | 146.42 | 145.63 | 145.95 | 238,064 | -1.35(-0.92%) |
Nov 05, 2020 | 147.47 | 147.53 | 146.73 | 147.30 | 574,860 | +0.61(+0.42%) |
Nov 04, 2020 | 147.39 | 147.78 | 146.44 | 146.69 | 562,576 | +2.11(+1.46%) |
Nov 03, 2020 | 144.60 | 144.87 | 144.25 | 144.59 | 308,837 | -0.71(-0.49%) |
Nov 02, 2020 | 145.48 | 145.84 | 145.15 | 145.29 | 521,946 | +0.65(+0.45%) |
Oct 30, 2020 | 145.58 | 145.79 | 144.55 | 144.64 | 353,964 | -1.11(-0.76%) |
Oct 29, 2020 | 146.88 | 146.99 | 145.26 | 145.75 | 497,822 | -1.23(-0.83%) |
Oct 28, 2020 | 147.41 | 147.44 | 146.58 | 146.98 | 442,548 | +0.10(+0.07%) |
Oct 27, 2020 | 146.61 | 146.97 | 146.47 | 146.88 | 176,421 | +0.67(+0.46%) |
Oct 26, 2020 | 145.96 | 146.49 | 145.87 | 146.21 | 259,895 | +1.03(+0.71%) |
Oct 23, 2020 | 144.37 | 145.34 | 144.37 | 145.18 | 339,658 | +0.61(+0.42%) |
Oct 22, 2020 | 145.42 | 145.59 | 144.56 | 144.57 | 186,639 | -1.21(-0.83%) |
Oct 21, 2020 | 145.79 | 146.26 | 145.50 | 145.78 | 331,283 | -0.36(-0.24%) |
Oct 20, 2020 | 146.41 | 146.66 | 145.96 | 146.13 | 321,088 | -1.04(-0.71%) |
Oct 19, 2020 | 146.94 | 147.25 | 146.61 | 147.17 | 124,815 | -0.37(-0.25%) |
Oct 16, 2020 | 147.76 | 148.20 | 147.40 | 147.54 | 178,155 | -0.30(-0.21%) |
Oct 15, 2020 | 148.67 | 148.77 | 147.69 | 147.84 | 792,863 | -0.15(-0.10%) |
Oct 14, 2020 | 148.13 | 148.34 | 147.85 | 148.00 | 1,958,081 | +0.22(+0.15%) |
Oct 13, 2020 | 147.47 | 147.83 | 147.30 | 147.78 | 565,160 | +0.76(+0.52%) |
Oct 12, 2020 | 146.93 | 147.02 | 146.45 | 147.02 | 88,382 | +0.38(+0.26%) |
Oct 09, 2020 | 146.35 | 146.98 | 145.92 | 146.65 | 119,478 | -0.12(-0.08%) |
Oct 08, 2020 | 146.63 | 146.84 | 146.46 | 146.76 | 183,470 | +0.64(+0.44%) |
Oct 07, 2020 | 146.42 | 146.91 | 145.88 | 146.12 | 299,746 | -0.92(-0.63%) |
Oct 06, 2020 | 146.18 | 147.62 | 145.89 | 147.04 | 326,484 | +0.63(+0.43%) |
Oct 05, 2020 | 147.31 | 147.62 | 146.40 | 146.41 | 273,189 | -2.16(-1.45%) |
Oct 02, 2020 | 149.18 | 149.26 | 148.25 | 148.57 | 155,355 | -0.45(-0.30%) |
Oct 01, 2020 | 148.26 | 149.21 | 148.06 | 149.02 | 191,439 | +0.20(+0.13%) |
Sep 30, 2020 | 149.33 | 149.69 | 148.19 | 148.82 | 246,709 | -0.98(-0.66%) |
Sep 29, 2020 | 149.84 | 150.08 | 149.64 | 149.80 | 70,331 | +0.11(+0.07%) |
Sep 28, 2020 | 149.83 | 149.93 | 149.54 | 149.70 | 80,519 | -0.21(-0.14%) |
Sep 25, 2020 | 149.86 | 150.09 | 149.72 | 149.90 | 164,677 | +0.10(+0.07%) |
Sep 24, 2020 | 149.64 | 149.88 | 149.48 | 149.80 | 248,388 | +0.41(+0.28%) |
Sep 23, 2020 | 149.28 | 149.41 | 148.75 | 149.39 | 194,440 | +0.18(+0.12%) |
Sep 22, 2020 | 149.21 | 149.53 | 148.96 | 149.21 | 119,669 | +0.00(+0.00%) |
Sep 21, 2020 | 149.56 | 149.96 | 149.10 | 149.21 | 159,836 | +0.52(+0.35%) |
Sep 18, 2020 | 149.10 | 149.19 | 148.59 | 148.69 | 215,020 | -0.41(-0.28%) |
Sep 17, 2020 | 149.69 | 149.74 | 148.88 | 149.11 | 97,967 | +0.20(+0.14%) |
Sep 16, 2020 | 149.59 | 149.64 | 148.43 | 148.90 | 264,528 | -0.22(-0.15%) |
Sep 15, 2020 | 149.05 | 149.25 | 148.85 | 149.12 | 95,239 | -0.12(-0.08%) |
Sep 14, 2020 | 149.52 | 149.72 | 149.11 | 149.25 | 90,512 | -0.07(-0.05%) |
Sep 11, 2020 | 149.14 | 149.37 | 149.02 | 149.32 | 170,606 | +0.39(+0.26%) |
Sep 10, 2020 | 147.91 | 149.76 | 147.60 | 148.93 | 282,668 | +0.43(+0.29%) |
Sep 09, 2020 | 149.10 | 149.17 | 148.12 | 148.50 | 226,394 | -0.31(-0.21%) |
Sep 08, 2020 | 149.15 | 149.70 | 148.80 | 148.81 | 181,468 | +0.61(+0.41%) |
Sep 04, 2020 | 149.18 | 149.45 | 148.01 | 148.20 | 251,938 | -2.06(-1.37%) |
Sep 03, 2020 | 150.15 | 151.22 | 150.10 | 150.27 | 169,428 | +0.30(+0.20%) |
Sep 02, 2020 | 148.72 | 150.05 | 148.61 | 149.96 | 351,814 | +1.00(+0.67%) |