Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.46 | 152.70 | 150.31 | 150.72 | 3,227,533 | +1.17(+0.78%) |
May 27, 2021 | 149.55 | 149.97 | 148.49 | 149.55 | 3,744,278 | +0.18(+0.12%) |
May 26, 2021 | 148.86 | 149.38 | 147.98 | 149.37 | 2,726,282 | +0.89(+0.60%) |
May 25, 2021 | 149.67 | 150.07 | 148.08 | 148.48 | 3,237,347 | -0.76(-0.51%) |
May 24, 2021 | 150.86 | 151.35 | 149.23 | 149.24 | 2,254,054 | -1.01(-0.67%) |
May 21, 2021 | 152.05 | 152.43 | 150.03 | 150.25 | 1,982,160 | -0.69(-0.46%) |
May 20, 2021 | 148.32 | 152.16 | 148.13 | 150.95 | 4,695,317 | +3.00(+2.03%) |
May 19, 2021 | 147.09 | 148.25 | 146.45 | 147.94 | 4,613,061 | -1.38(-0.92%) |
May 18, 2021 | 149.09 | 151.62 | 148.68 | 149.32 | 3,012,020 | +0.54(+0.36%) |
May 17, 2021 | 147.78 | 149.41 | 146.98 | 148.78 | 2,605,608 | +0.32(+0.21%) |
May 14, 2021 | 146.31 | 149.00 | 145.58 | 148.47 | 2,928,189 | +3.52(+2.43%) |
May 13, 2021 | 146.02 | 146.84 | 143.22 | 144.95 | 3,936,083 | -0.23(-0.16%) |
May 12, 2021 | 144.73 | 147.20 | 144.63 | 145.18 | 4,705,768 | -1.47(-1.00%) |
May 11, 2021 | 142.62 | 147.60 | 141.89 | 146.64 | 6,607,950 | +0.80(+0.55%) |
May 10, 2021 | 148.64 | 148.65 | 145.36 | 145.84 | 3,436,851 | -2.66(-1.79%) |
May 07, 2021 | 148.43 | 150.52 | 147.81 | 148.50 | 3,492,947 | +1.30(+0.88%) |
May 06, 2021 | 146.25 | 147.27 | 143.93 | 147.20 | 6,765,117 | -0.53(-0.36%) |
May 05, 2021 | 149.78 | 150.43 | 146.78 | 147.72 | 3,400,107 | -1.33(-0.89%) |
May 04, 2021 | 152.62 | 152.62 | 148.24 | 149.05 | 4,063,122 | -4.35(-2.84%) |
May 03, 2021 | 154.75 | 155.19 | 153.19 | 153.41 | 2,474,258 | +0.02(+0.01%) |
Apr 30, 2021 | 152.50 | 155.44 | 152.50 | 153.39 | 2,682,527 | -0.27(-0.17%) |
Apr 29, 2021 | 155.97 | 156.12 | 152.24 | 153.66 | 2,773,796 | -1.84(-1.19%) |
Apr 28, 2021 | 155.70 | 156.20 | 153.94 | 155.50 | 3,742,100 | -1.10(-0.70%) |
Apr 27, 2021 | 157.57 | 158.08 | 155.84 | 156.60 | 3,444,986 | -0.41(-0.26%) |
Apr 26, 2021 | 154.66 | 157.32 | 153.50 | 157.01 | 4,305,890 | +2.96(+1.92%) |
Apr 23, 2021 | 153.75 | 154.60 | 153.03 | 154.05 | 1,631,615 | +0.64(+0.42%) |
Apr 22, 2021 | 153.15 | 155.90 | 151.59 | 153.41 | 5,105,627 | +0.09(+0.06%) |
Apr 21, 2021 | 150.46 | 153.52 | 149.81 | 153.32 | 3,606,735 | +2.97(+1.97%) |
Apr 20, 2021 | 150.10 | 151.60 | 148.34 | 150.35 | 2,890,381 | +0.00(+0.00%) |
Apr 19, 2021 | 151.28 | 152.43 | 149.46 | 150.35 | 2,046,826 | -1.67(-1.10%) |
Apr 16, 2021 | 152.82 | 153.03 | 151.16 | 152.02 | 2,584,534 | +0.07(+0.05%) |
Apr 15, 2021 | 151.25 | 153.26 | 150.93 | 151.95 | 3,641,915 | +1.84(+1.22%) |
Apr 14, 2021 | 148.92 | 151.91 | 148.47 | 150.11 | 3,864,034 | +2.11(+1.43%) |
Apr 13, 2021 | 146.41 | 148.14 | 145.68 | 148.00 | 2,805,743 | +2.69(+1.85%) |
Apr 12, 2021 | 147.44 | 147.56 | 144.49 | 145.31 | 5,161,457 | -2.21(-1.50%) |
Apr 09, 2021 | 147.77 | 148.09 | 146.65 | 147.53 | 4,095,875 | -0.66(-0.44%) |
Apr 08, 2021 | 148.84 | 149.82 | 147.51 | 148.18 | 3,990,476 | +0.54(+0.36%) |
Apr 07, 2021 | 149.95 | 150.18 | 147.16 | 147.64 | 4,375,524 | -2.70(-1.79%) |
Apr 06, 2021 | 151.42 | 152.59 | 149.89 | 150.34 | 2,828,720 | -0.59(-0.39%) |
Apr 05, 2021 | 151.16 | 151.45 | 149.95 | 150.94 | 2,434,389 | +0.64(+0.43%) |
Apr 01, 2021 | 150.77 | 152.18 | 149.74 | 150.29 | 2,328,863 | +0.95(+0.64%) |
Mar 31, 2021 | 146.70 | 149.86 | 146.31 | 149.34 | 3,792,912 | +3.85(+2.65%) |
Mar 30, 2021 | 145.31 | 147.15 | 143.65 | 145.49 | 3,698,938 | -0.56(-0.39%) |
Mar 29, 2021 | 147.59 | 147.84 | 145.28 | 146.06 | 3,429,974 | -1.88(-1.27%) |
Mar 26, 2021 | 147.92 | 148.46 | 145.19 | 147.93 | 3,806,330 | +0.46(+0.31%) |
Mar 25, 2021 | 145.48 | 147.97 | 144.00 | 147.48 | 6,218,476 | +1.49(+1.02%) |
Mar 24, 2021 | 150.97 | 151.11 | 145.95 | 145.99 | 5,062,253 | -4.27(-2.84%) |
Mar 23, 2021 | 155.75 | 156.22 | 149.81 | 150.26 | 4,567,857 | -6.14(-3.93%) |
Mar 22, 2021 | 154.61 | 157.30 | 154.34 | 156.40 | 3,388,070 | +1.91(+1.24%) |
Mar 19, 2021 | 152.33 | 154.85 | 151.51 | 154.49 | 5,302,930 | +2.59(+1.70%) |
Mar 18, 2021 | 154.68 | 155.83 | 151.57 | 151.90 | 2,885,170 | -4.87(-3.10%) |
Mar 17, 2021 | 154.17 | 157.87 | 153.06 | 156.77 | 3,407,792 | +1.09(+0.70%) |
Mar 16, 2021 | 156.58 | 157.79 | 153.69 | 155.68 | 2,901,079 | +0.03(+0.02%) |
Mar 15, 2021 | 154.10 | 155.83 | 152.94 | 155.65 | 2,098,099 | +2.29(+1.49%) |
Mar 12, 2021 | 152.67 | 153.65 | 151.07 | 153.36 | 2,642,736 | -1.12(-0.73%) |
Mar 11, 2021 | 152.57 | 154.93 | 151.91 | 154.48 | 3,798,536 | +4.23(+2.82%) |
Mar 10, 2021 | 152.31 | 153.21 | 149.91 | 150.25 | 3,828,333 | +0.05(+0.03%) |
Mar 09, 2021 | 148.41 | 151.74 | 148.22 | 150.20 | 3,610,280 | +4.29(+2.94%) |
Mar 08, 2021 | 148.65 | 151.03 | 145.78 | 145.91 | 4,102,260 | -2.89(-1.94%) |
Mar 05, 2021 | 147.14 | 148.80 | 141.19 | 148.80 | 7,768,072 | +2.98(+2.05%) |
Mar 04, 2021 | 149.21 | 150.39 | 143.94 | 145.82 | 9,100,210 | -3.60(-2.41%) |
Mar 03, 2021 | 154.10 | 154.85 | 149.41 | 149.42 | 5,063,065 | -5.55(-3.58%) |
Mar 02, 2021 | 157.77 | 157.77 | 154.97 | 154.97 | 2,418,485 | -3.25(-2.05%) |
Mar 01, 2021 | 157.43 | 158.58 | 156.95 | 158.22 | 2,724,289 | +2.70(+1.73%) |
Feb 26, 2021 | 156.66 | 157.74 | 152.75 | 155.52 | 4,597,898 | -0.22(-0.14%) |
Feb 25, 2021 | 159.77 | 161.13 | 154.68 | 155.74 | 4,881,151 | -4.23(-2.65%) |
Feb 24, 2021 | 158.51 | 161.31 | 157.72 | 159.97 | 2,378,973 | +1.54(+0.97%) |
Feb 23, 2021 | 158.87 | 159.85 | 153.79 | 158.43 | 5,947,850 | -2.25(-1.40%) |
Feb 22, 2021 | 163.53 | 163.79 | 160.65 | 160.68 | 2,277,033 | -4.13(-2.51%) |
Feb 19, 2021 | 164.16 | 166.34 | 163.74 | 164.82 | 2,236,689 | +1.59(+0.98%) |
Feb 18, 2021 | 164.84 | 164.84 | 161.92 | 163.22 | 1,740,971 | -2.80(-1.69%) |
Feb 17, 2021 | 164.10 | 166.22 | 163.10 | 166.03 | 2,573,272 | +0.52(+0.31%) |
Feb 16, 2021 | 169.46 | 170.44 | 165.01 | 165.51 | 2,467,897 | -3.68(-2.17%) |
Feb 12, 2021 | 167.84 | 169.83 | 166.82 | 169.19 | 1,855,768 | +0.98(+0.58%) |
Feb 11, 2021 | 169.54 | 170.05 | 166.89 | 168.21 | 2,334,505 | -0.53(-0.31%) |
Feb 10, 2021 | 171.46 | 172.48 | 167.10 | 168.73 | 3,364,740 | -1.39(-0.82%) |
Feb 09, 2021 | 171.34 | 171.36 | 169.57 | 170.12 | 2,636,192 | -0.93(-0.54%) |
Feb 08, 2021 | 168.53 | 171.05 | 167.80 | 171.05 | 1,846,820 | +3.52(+2.10%) |
Feb 05, 2021 | 165.63 | 168.01 | 164.77 | 167.53 | 1,886,645 | +2.90(+1.76%) |
Feb 04, 2021 | 163.31 | 164.91 | 162.21 | 164.63 | 1,761,033 | +2.22(+1.37%) |
Feb 03, 2021 | 163.20 | 164.81 | 161.62 | 162.41 | 1,960,544 | -0.61(-0.38%) |
Feb 02, 2021 | 162.79 | 163.22 | 160.50 | 163.02 | 3,593,537 | +1.79(+1.11%) |
Feb 01, 2021 | 161.81 | 162.30 | 159.34 | 161.23 | 2,495,764 | +2.03(+1.28%) |
Jan 29, 2021 | 160.89 | 162.69 | 157.33 | 159.20 | 2,927,292 | +0.23(+0.14%) |
Jan 28, 2021 | 159.14 | 162.86 | 158.81 | 158.97 | 2,947,440 | +0.56(+0.35%) |
Jan 27, 2021 | 160.66 | 163.06 | 157.88 | 158.41 | 4,214,897 | -4.94(-3.02%) |
Jan 26, 2021 | 166.59 | 167.00 | 163.06 | 163.35 | 3,394,586 | -2.89(-1.74%) |
Jan 25, 2021 | 164.37 | 166.33 | 162.74 | 166.24 | 2,477,284 | +3.03(+1.86%) |
Jan 22, 2021 | 161.17 | 163.78 | 161.13 | 163.21 | 1,383,627 | +1.15(+0.71%) |
Jan 21, 2021 | 164.13 | 164.26 | 161.07 | 162.06 | 2,815,824 | -1.46(-0.89%) |
Jan 20, 2021 | 163.93 | 164.87 | 163.04 | 163.52 | 1,883,119 | +0.17(+0.10%) |
Jan 19, 2021 | 161.69 | 163.48 | 161.49 | 163.35 | 4,884,720 | +3.09(+1.93%) |
Jan 15, 2021 | 160.46 | 162.13 | 158.53 | 160.26 | 2,243,046 | -0.16(-0.10%) |
Jan 14, 2021 | 157.07 | 160.76 | 157.00 | 160.42 | 1,769,400 | +3.81(+2.43%) |
Jan 13, 2021 | 157.28 | 158.19 | 156.32 | 156.61 | 1,806,540 | -0.33(-0.21%) |
Jan 12, 2021 | 157.19 | 158.19 | 155.45 | 156.94 | 3,270,004 | +0.39(+0.25%) |
Jan 11, 2021 | 156.05 | 157.78 | 154.61 | 156.55 | 3,786,798 | -0.26(-0.16%) |
Jan 08, 2021 | 155.35 | 158.18 | 154.36 | 156.81 | 4,453,501 | +0.95(+0.61%) |
Jan 07, 2021 | 152.45 | 156.01 | 152.20 | 155.86 | 2,762,671 | +4.60(+3.04%) |
Jan 06, 2021 | 147.84 | 152.55 | 147.81 | 151.26 | 3,700,845 | +1.81(+1.21%) |
Jan 05, 2021 | 149.00 | 149.69 | 148.21 | 149.45 | 3,382,445 | +0.31(+0.21%) |
Jan 04, 2021 | 151.16 | 151.17 | 147.16 | 149.14 | 4,342,426 | -0.99(-0.66%) |
Dec 31, 2020 | 150.13 | 150.13 | 150.13 | 2,126,193 | -0.98(-0.65%) | |
Dec 30, 2020 | 151.18 | 152.57 | 150.56 | 151.11 | 2,126,193 | +0.56(+0.37%) |
Dec 29, 2020 | 152.54 | 153.21 | 149.73 | 150.55 | 3,596,335 | -1.74(-1.15%) |
Dec 28, 2020 | 155.73 | 155.98 | 152.05 | 152.29 | 1,565,929 | -2.43(-1.57%) |
Dec 24, 2020 | 155.87 | 156.50 | 154.22 | 154.72 | 851,750 | -1.18(-0.76%) |
Dec 23, 2020 | 155.63 | 156.27 | 153.44 | 155.90 | 1,467,657 | +0.70(+0.45%) |
Dec 22, 2020 | 155.33 | 155.92 | 154.29 | 155.19 | 3,452,527 | +0.30(+0.19%) |
Dec 21, 2020 | 152.70 | 155.09 | 151.75 | 154.90 | 1,872,907 | +0.54(+0.35%) |
Dec 18, 2020 | 154.36 | 154.60 | 153.18 | 154.35 | 5,112,923 | +0.65(+0.43%) |
Dec 17, 2020 | 152.39 | 153.70 | 151.64 | 153.70 | 2,730,530 | +2.17(+1.43%) |
Dec 16, 2020 | 152.44 | 152.66 | 150.79 | 151.53 | 2,622,639 | -1.01(-0.66%) |
Dec 15, 2020 | 153.58 | 153.77 | 150.76 | 152.54 | 2,450,850 | +0.29(+0.19%) |
Dec 14, 2020 | 151.63 | 154.99 | 151.57 | 152.25 | 3,130,707 | +3.47(+2.33%) |
Dec 11, 2020 | 148.00 | 149.56 | 147.27 | 148.78 | 1,547,664 | +0.37(+0.25%) |
Dec 10, 2020 | 145.79 | 148.57 | 145.18 | 148.41 | 2,006,992 | +2.20(+1.50%) |
Dec 09, 2020 | 149.58 | 149.83 | 144.87 | 146.21 | 2,697,482 | -2.80(-1.88%) |
Dec 08, 2020 | 146.84 | 149.01 | 146.50 | 149.01 | 3,176,568 | +2.59(+1.77%) |
Dec 07, 2020 | 146.91 | 147.91 | 145.84 | 146.42 | 3,222,117 | +0.01(+0.01%) |
Dec 04, 2020 | 145.24 | 146.56 | 144.63 | 146.41 | 2,721,410 | +1.35(+0.93%) |
Dec 03, 2020 | 143.69 | 145.06 | 143.27 | 145.06 | 1,743,386 | +1.44(+1.00%) |
Dec 02, 2020 | 143.60 | 144.45 | 142.22 | 143.63 | 2,960,801 | -0.33(-0.23%) |
Dec 01, 2020 | 145.91 | 146.62 | 143.50 | 143.95 | 4,500,062 | +0.34(+0.23%) |
Nov 30, 2020 | 143.01 | 144.31 | 141.33 | 143.62 | 3,040,974 | +1.74(+1.23%) |
Nov 27, 2020 | 138.67 | 142.02 | 138.32 | 141.87 | 2,293,180 | +4.23(+3.07%) |
Nov 25, 2020 | 137.30 | 138.09 | 137.04 | 137.64 | 1,089,250 | +0.69(+0.51%) |
Nov 24, 2020 | 137.99 | 138.29 | 136.77 | 136.95 | 3,035,133 | -0.82(-0.60%) |
Nov 23, 2020 | 138.53 | 138.73 | 137.02 | 137.77 | 2,177,275 | +0.21(+0.15%) |
Nov 20, 2020 | 136.71 | 137.88 | 135.99 | 137.56 | 2,986,404 | +0.77(+0.57%) |
Nov 19, 2020 | 136.70 | 137.56 | 136.10 | 136.79 | 2,802,624 | +0.17(+0.12%) |
Nov 18, 2020 | 139.57 | 139.67 | 136.42 | 136.62 | 4,073,465 | -2.81(-2.02%) |
Nov 17, 2020 | 139.32 | 139.46 | 137.68 | 139.44 | 3,146,269 | -0.32(-0.23%) |
Nov 16, 2020 | 141.02 | 141.02 | 139.26 | 139.75 | 3,337,991 | +0.02(+0.01%) |
Nov 13, 2020 | 138.55 | 140.26 | 138.47 | 139.73 | 1,956,007 | +1.52(+1.10%) |
Nov 12, 2020 | 138.16 | 139.44 | 137.18 | 138.22 | 2,428,904 | +0.02(+0.01%) |
Nov 11, 2020 | 137.85 | 138.63 | 136.66 | 138.20 | 2,517,526 | +1.75(+1.28%) |
Nov 10, 2020 | 136.46 | 137.52 | 134.74 | 136.44 | 2,656,670 | +0.11(+0.08%) |
Nov 09, 2020 | 140.67 | 140.67 | 135.47 | 136.34 | 5,252,703 | -0.11(-0.08%) |
Nov 06, 2020 | 138.64 | 138.64 | 135.43 | 136.44 | 6,074,667 | -2.86(-2.06%) |
Nov 05, 2020 | 140.74 | 140.74 | 138.20 | 139.31 | 3,250,577 | -0.07(-0.05%) |
Nov 04, 2020 | 134.28 | 142.01 | 133.86 | 139.38 | 11,050,646 | +7.94(+6.04%) |
Nov 03, 2020 | 130.15 | 132.07 | 129.89 | 131.44 | 4,699,109 | +2.29(+1.77%) |
Nov 02, 2020 | 130.20 | 130.42 | 127.02 | 129.15 | 4,263,279 | -0.24(-0.18%) |
Oct 30, 2020 | 130.50 | 131.32 | 127.70 | 129.39 | 3,358,405 | -2.42(-1.83%) |
Oct 29, 2020 | 131.30 | 132.88 | 129.74 | 131.81 | 2,259,057 | +0.69(+0.53%) |
Oct 28, 2020 | 132.49 | 133.01 | 130.81 | 131.11 | 2,678,364 | -3.48(-2.58%) |
Oct 27, 2020 | 134.24 | 135.05 | 133.47 | 134.59 | 1,977,581 | +0.75(+0.56%) |
Oct 26, 2020 | 133.86 | 135.22 | 132.38 | 133.84 | 2,289,272 | -1.37(-1.01%) |
Oct 23, 2020 | 136.15 | 136.15 | 134.15 | 135.21 | 1,595,817 | +0.34(+0.25%) |
Oct 22, 2020 | 132.96 | 135.26 | 132.96 | 134.87 | 3,181,413 | +1.94(+1.46%) |
Oct 21, 2020 | 135.28 | 135.57 | 132.93 | 132.93 | 3,191,584 | -2.32(-1.71%) |
Oct 20, 2020 | 136.51 | 136.83 | 134.93 | 135.25 | 2,529,413 | -0.89(-0.66%) |
Oct 19, 2020 | 139.18 | 139.42 | 135.47 | 136.14 | 3,183,111 | -2.26(-1.63%) |
Oct 16, 2020 | 138.19 | 140.43 | 138.05 | 138.40 | 4,010,946 | +0.50(+0.36%) |
Oct 15, 2020 | 138.63 | 138.86 | 136.87 | 137.90 | 2,373,902 | -3.21(-2.27%) |
Oct 14, 2020 | 143.26 | 143.46 | 140.89 | 141.11 | 2,109,871 | -1.87(-1.31%) |
Oct 13, 2020 | 142.13 | 143.39 | 141.66 | 142.98 | 1,881,261 | +0.68(+0.48%) |
Oct 12, 2020 | 142.40 | 142.84 | 140.67 | 142.30 | 2,025,365 | +1.11(+0.79%) |
Oct 09, 2020 | 140.74 | 141.29 | 139.92 | 141.19 | 2,416,945 | +1.14(+0.81%) |
Oct 08, 2020 | 140.42 | 140.57 | 139.28 | 140.05 | 1,536,888 | +0.39(+0.28%) |
Oct 07, 2020 | 137.49 | 140.16 | 137.41 | 139.66 | 1,791,879 | +3.08(+2.26%) |
Oct 06, 2020 | 138.61 | 139.05 | 136.41 | 136.58 | 2,892,262 | -1.68(-1.21%) |
Oct 05, 2020 | 134.85 | 138.44 | 134.83 | 138.26 | 3,144,738 | +5.65(+4.26%) |
Oct 02, 2020 | 133.48 | 135.37 | 131.92 | 132.61 | 2,736,755 | -2.77(-2.05%) |
Oct 01, 2020 | 134.82 | 135.65 | 134.12 | 135.38 | 2,320,708 | +1.25(+0.93%) |
Sep 30, 2020 | 134.07 | 135.44 | 133.23 | 134.14 | 3,222,386 | +0.79(+0.59%) |
Sep 29, 2020 | 133.43 | 134.22 | 132.53 | 133.34 | 1,876,311 | +0.13(+0.10%) |
Sep 28, 2020 | 133.44 | 133.68 | 132.02 | 133.21 | 1,833,398 | +1.00(+0.76%) |
Sep 25, 2020 | 129.30 | 132.52 | 129.07 | 132.21 | 3,198,197 | +2.75(+2.13%) |
Sep 24, 2020 | 129.78 | 130.21 | 128.03 | 129.46 | 3,672,581 | -1.38(-1.05%) |
Sep 23, 2020 | 133.01 | 133.58 | 130.65 | 130.84 | 2,640,336 | -1.68(-1.27%) |
Sep 22, 2020 | 131.65 | 132.71 | 129.57 | 132.52 | 3,526,713 | +1.00(+0.76%) |
Sep 21, 2020 | 132.73 | 133.06 | 130.17 | 131.52 | 3,306,111 | -3.46(-2.56%) |
Sep 18, 2020 | 134.66 | 135.16 | 131.94 | 134.97 | 2,670,274 | +0.68(+0.51%) |
Sep 17, 2020 | 132.82 | 134.98 | 132.59 | 134.29 | 2,683,636 | -0.53(-0.39%) |
Sep 16, 2020 | 135.65 | 136.69 | 134.54 | 134.81 | 2,532,261 | +0.09(+0.07%) |
Sep 15, 2020 | 134.52 | 135.65 | 134.06 | 134.73 | 3,237,431 | +1.35(+1.01%) |
Sep 14, 2020 | 129.57 | 133.73 | 129.36 | 133.38 | 5,038,515 | +6.85(+5.41%) |
Sep 11, 2020 | 126.59 | 128.02 | 125.32 | 126.53 | 2,595,031 | +0.61(+0.49%) |
Sep 10, 2020 | 128.15 | 129.49 | 125.54 | 125.91 | 3,257,280 | -2.17(-1.69%) |
Sep 09, 2020 | 126.77 | 128.72 | 126.73 | 128.08 | 2,064,004 | +2.45(+1.95%) |
Sep 08, 2020 | 126.38 | 127.90 | 124.97 | 125.63 | 3,784,014 | -2.38(-1.86%) |
Sep 04, 2020 | 129.03 | 129.36 | 124.75 | 128.00 | 4,979,482 | -0.62(-0.49%) |
Sep 03, 2020 | 133.44 | 133.61 | 128.22 | 128.63 | 4,878,209 | -5.01(-3.75%) |
Sep 02, 2020 | 131.94 | 133.87 | 131.32 | 133.64 | 2,867,620 | +1.93(+1.47%) |
Sep 01, 2020 | 133.74 | 134.28 | 131.34 | 131.71 | 3,393,915 | -2.56(-1.90%) |
Aug 31, 2020 | 131.89 | 134.70 | 131.78 | 134.26 | 2,956,456 | +2.53(+1.92%) |
Aug 28, 2020 | 131.54 | 131.78 | 130.65 | 131.74 | 2,453,028 | +0.38(+0.29%) |
Aug 27, 2020 | 131.56 | 132.23 | 130.39 | 131.36 | 2,474,747 | -0.15(-0.11%) |
Aug 26, 2020 | 131.53 | 132.07 | 130.88 | 131.51 | 2,376,794 | -0.23(-0.17%) |
Aug 25, 2020 | 129.91 | 132.07 | 129.26 | 131.74 | 3,300,341 | +1.98(+1.53%) |
Aug 24, 2020 | 131.88 | 132.06 | 128.90 | 129.76 | 3,500,907 | -1.53(-1.17%) |
Aug 21, 2020 | 131.53 | 131.89 | 130.32 | 131.29 | 2,060,754 | -0.77(-0.59%) |
Aug 20, 2020 | 131.97 | 132.26 | 131.05 | 132.06 | 3,101,739 | -0.40(-0.30%) |
Aug 19, 2020 | 133.35 | 133.87 | 132.04 | 132.46 | 2,597,144 | -1.42(-1.06%) |
Aug 18, 2020 | 134.93 | 135.16 | 132.67 | 133.88 | 2,088,213 | -0.76(-0.57%) |
Aug 17, 2020 | 132.50 | 134.90 | 132.21 | 134.65 | 1,860,705 | +2.60(+1.97%) |
Aug 14, 2020 | 132.94 | 132.95 | 131.49 | 132.04 | 3,352,007 | -0.63(-0.48%) |
Aug 13, 2020 | 132.52 | 133.32 | 132.02 | 132.68 | 3,915,246 | +0.19(+0.14%) |
Aug 12, 2020 | 131.25 | 132.79 | 131.11 | 132.49 | 3,052,780 | +1.91(+1.46%) |
Aug 11, 2020 | 133.26 | 133.52 | 130.38 | 130.58 | 4,133,304 | -2.96(-2.22%) |
Aug 10, 2020 | 134.87 | 135.14 | 132.69 | 133.54 | 1,716,581 | -1.35(-1.00%) |
Aug 07, 2020 | 134.92 | 135.69 | 133.63 | 134.88 | 2,732,286 | -0.53(-0.39%) |
Aug 06, 2020 | 135.85 | 136.66 | 134.40 | 135.41 | 3,901,726 | -0.80(-0.59%) |
Aug 05, 2020 | 137.03 | 137.46 | 135.33 | 136.21 | 2,529,398 | -0.11(-0.08%) |
Aug 04, 2020 | 137.37 | 137.37 | 135.04 | 136.32 | 2,386,151 | -0.88(-0.64%) |
Aug 03, 2020 | 133.97 | 137.44 | 133.84 | 137.20 | 2,642,000 | +4.16(+3.13%) |
Jul 31, 2020 | 135.51 | 135.71 | 131.40 | 133.04 | 4,573,068 | -2.62(-1.93%) |
Jul 30, 2020 | 134.10 | 136.45 | 133.78 | 135.67 | 1,788,276 | +0.40(+0.29%) |
Jul 29, 2020 | 137.38 | 137.38 | 135.04 | 135.27 | 2,159,912 | -1.52(-1.11%) |
Jul 28, 2020 | 138.62 | 139.36 | 136.58 | 136.79 | 1,699,894 | -1.87(-1.35%) |
Jul 27, 2020 | 136.30 | 138.82 | 135.73 | 138.67 | 2,668,480 | +3.60(+2.67%) |
Jul 24, 2020 | 136.65 | 136.93 | 133.88 | 135.06 | 3,688,935 | -3.03(-2.19%) |
Jul 23, 2020 | 140.84 | 141.63 | 137.53 | 138.09 | 3,033,580 | -2.60(-1.85%) |
Jul 22, 2020 | 141.37 | 141.81 | 139.73 | 140.70 | 1,900,769 | -0.36(-0.25%) |
Jul 21, 2020 | 144.78 | 144.84 | 140.64 | 141.05 | 2,836,770 | -3.31(-2.29%) |
Jul 20, 2020 | 143.08 | 145.08 | 142.17 | 144.36 | 4,764,768 | +1.82(+1.28%) |
Jul 17, 2020 | 140.56 | 143.11 | 140.12 | 142.54 | 2,732,488 | +2.49(+1.77%) |
Jul 16, 2020 | 140.69 | 140.76 | 138.33 | 140.05 | 3,098,235 | -1.16(-0.82%) |
Jul 15, 2020 | 140.98 | 141.72 | 139.44 | 141.21 | 4,296,102 | +2.34(+1.68%) |
Jul 14, 2020 | 135.27 | 139.01 | 133.88 | 138.88 | 5,561,122 | +2.88(+2.12%) |
Jul 13, 2020 | 138.77 | 141.27 | 135.52 | 135.99 | 4,931,105 | -1.84(-1.34%) |
Jul 10, 2020 | 139.48 | 139.48 | 137.25 | 137.84 | 2,942,765 | -1.35(-0.97%) |
Jul 09, 2020 | 139.71 | 140.41 | 136.97 | 139.18 | 2,834,452 | -0.32(-0.23%) |
Jul 08, 2020 | 139.88 | 139.97 | 137.80 | 139.50 | 2,262,673 | +0.82(+0.59%) |
Jul 07, 2020 | 137.68 | 140.92 | 137.20 | 138.68 | 2,780,197 | +0.61(+0.44%) |
Jul 06, 2020 | 138.97 | 139.54 | 137.67 | 138.06 | 3,138,572 | +0.89(+0.65%) |
Jul 02, 2020 | 137.44 | 138.44 | 136.32 | 137.17 | 2,814,499 | +1.16(+0.85%) |
Jul 01, 2020 | 135.85 | 136.49 | 133.96 | 136.01 | 3,489,121 | +0.67(+0.50%) |
Jun 30, 2020 | 133.48 | 135.82 | 132.82 | 135.34 | 3,175,474 | +1.99(+1.49%) |
Jun 29, 2020 | 134.51 | 134.78 | 132.25 | 133.35 | 2,143,435 | -0.47(-0.35%) |
Jun 26, 2020 | 136.25 | 136.79 | 132.84 | 133.82 | 5,087,146 | -2.73(-2.00%) |
Jun 25, 2020 | 134.82 | 136.75 | 133.70 | 136.56 | 2,513,935 | +1.50(+1.11%) |
Jun 24, 2020 | 136.88 | 138.64 | 133.76 | 135.05 | 5,102,034 | -2.23(-1.62%) |
Jun 23, 2020 | 137.73 | 139.18 | 136.96 | 137.28 | 3,361,910 | +0.52(+0.38%) |
Jun 22, 2020 | 136.35 | 137.22 | 134.27 | 136.77 | 5,009,336 | +0.28(+0.20%) |
Jun 19, 2020 | 133.28 | 136.69 | 132.53 | 136.49 | 4,688,205 | +4.32(+3.27%) |
Jun 18, 2020 | 130.39 | 132.75 | 130.34 | 132.17 | 2,822,154 | +0.66(+0.50%) |
Jun 17, 2020 | 131.70 | 132.85 | 131.20 | 131.51 | 2,550,435 | +0.49(+0.37%) |
Jun 16, 2020 | 131.07 | 131.78 | 128.52 | 131.02 | 3,468,209 | +1.81(+1.40%) |
Jun 15, 2020 | 125.48 | 129.56 | 124.92 | 129.21 | 3,600,552 | +2.52(+1.99%) |
Jun 12, 2020 | 128.28 | 128.93 | 123.82 | 126.69 | 5,935,856 | +0.66(+0.53%) |
Jun 11, 2020 | 130.37 | 130.87 | 125.81 | 126.03 | 6,569,307 | -5.87(-4.45%) |
Jun 10, 2020 | 132.44 | 133.02 | 131.28 | 131.89 | 4,959,336 | +0.42(+0.32%) |
Jun 09, 2020 | 131.17 | 132.84 | 131.01 | 131.47 | 4,878,656 | -0.19(-0.14%) |
Jun 08, 2020 | 130.20 | 131.93 | 129.02 | 131.66 | 3,361,950 | +1.73(+1.33%) |
Jun 05, 2020 | 130.75 | 131.59 | 128.68 | 129.92 | 5,877,724 | -0.09(-0.07%) |
Jun 04, 2020 | 130.51 | 132.28 | 129.20 | 130.01 | 4,088,969 | -1.20(-0.91%) |
Jun 03, 2020 | 132.97 | 133.24 | 130.75 | 131.21 | 3,354,556 | -1.76(-1.32%) |
Jun 02, 2020 | 132.51 | 133.00 | 130.10 | 132.97 | 2,819,025 | +0.32(+0.24%) |