Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 161.57 | 162.05 | 159.94 | 159.97 | 955,621 | -1.81(-1.12%) |
Jun 29, 2021 | 160.00 | 164.00 | 159.32 | 161.78 | 980,277 | +2.28(+1.43%) |
Jun 28, 2021 | 157.42 | 159.90 | 156.96 | 159.50 | 880,079 | +2.38(+1.51%) |
Jun 25, 2021 | 157.09 | 158.68 | 156.75 | 157.12 | 1,627,537 | +1.30(+0.83%) |
Jun 24, 2021 | 157.00 | 157.34 | 155.66 | 155.82 | 521,356 | -0.16(-0.10%) |
Jun 23, 2021 | 158.11 | 158.37 | 155.85 | 155.98 | 655,855 | -1.66(-1.05%) |
Jun 22, 2021 | 157.00 | 158.01 | 156.01 | 157.64 | 971,623 | +0.30(+0.19%) |
Jun 21, 2021 | 155.39 | 158.73 | 154.28 | 157.34 | 900,784 | +2.82(+1.83%) |
Jun 18, 2021 | 156.76 | 156.89 | 153.34 | 154.52 | 2,337,112 | -2.43(-1.55%) |
Jun 17, 2021 | 156.99 | 158.05 | 156.06 | 156.95 | 767,995 | -0.41(-0.26%) |
Jun 16, 2021 | 159.18 | 159.61 | 156.40 | 157.36 | 879,752 | -1.59(-1.00%) |
Jun 15, 2021 | 160.72 | 160.87 | 158.58 | 158.95 | 1,012,043 | -1.62(-1.01%) |
Jun 14, 2021 | 163.76 | 164.49 | 159.22 | 160.57 | 1,186,590 | -3.62(-2.20%) |
Jun 11, 2021 | 164.00 | 164.73 | 163.09 | 164.19 | 749,872 | +0.70(+0.43%) |
Jun 10, 2021 | 162.00 | 163.88 | 161.97 | 163.49 | 1,108,355 | +1.49(+0.92%) |
Jun 09, 2021 | 162.87 | 163.40 | 161.83 | 162.00 | 1,281,936 | -0.07(-0.04%) |
Jun 08, 2021 | 161.80 | 163.43 | 161.38 | 162.07 | 859,903 | +0.92(+0.57%) |
Jun 07, 2021 | 161.47 | 161.75 | 160.27 | 161.15 | 814,759 | -0.22(-0.14%) |
Jun 04, 2021 | 161.13 | 162.05 | 160.31 | 161.37 | 942,585 | +1.40(+0.88%) |
Jun 03, 2021 | 158.27 | 161.28 | 157.80 | 159.97 | 1,006,906 | +0.37(+0.23%) |
Jun 02, 2021 | 160.23 | 162.73 | 158.91 | 159.60 | 1,447,386 | -1.66(-1.03%) |
Jun 01, 2021 | 159.34 | 162.37 | 157.60 | 161.26 | 1,775,730 | +3.37(+2.13%) |
May 28, 2021 | 161.47 | 161.51 | 156.25 | 157.89 | 1,655,276 | -3.32(-2.06%) |
May 27, 2021 | 161.20 | 161.69 | 159.57 | 161.21 | 1,513,533 | +0.47(+0.29%) |
May 26, 2021 | 161.31 | 162.26 | 160.46 | 160.74 | 858,812 | -0.38(-0.24%) |
May 25, 2021 | 163.47 | 163.54 | 161.02 | 161.12 | 796,168 | -1.07(-0.66%) |
May 24, 2021 | 161.52 | 163.50 | 161.16 | 162.19 | 836,630 | +0.81(+0.50%) |
May 21, 2021 | 162.57 | 163.90 | 161.09 | 161.38 | 721,156 | -0.30(-0.19%) |
May 20, 2021 | 160.35 | 162.00 | 160.10 | 161.68 | 769,632 | +1.79(+1.12%) |
May 19, 2021 | 159.86 | 160.75 | 157.86 | 159.89 | 1,067,668 | -2.50(-1.54%) |
May 18, 2021 | 164.41 | 164.41 | 162.16 | 162.39 | 693,998 | -1.09(-0.67%) |
May 17, 2021 | 164.04 | 164.82 | 162.89 | 163.48 | 776,156 | -0.82(-0.50%) |
May 14, 2021 | 163.24 | 164.97 | 162.60 | 164.30 | 875,928 | +2.17(+1.34%) |
May 13, 2021 | 157.44 | 162.32 | 157.44 | 162.13 | 1,205,462 | +5.65(+3.61%) |
May 12, 2021 | 160.13 | 161.35 | 156.19 | 156.48 | 1,341,322 | -4.49(-2.79%) |
May 11, 2021 | 160.87 | 161.50 | 158.36 | 160.97 | 1,585,721 | -2.69(-1.64%) |
May 10, 2021 | 162.63 | 164.41 | 162.61 | 163.66 | 1,194,725 | +0.25(+0.15%) |
May 07, 2021 | 163.13 | 165.62 | 162.90 | 163.41 | 1,204,640 | +1.08(+0.67%) |
May 06, 2021 | 160.36 | 162.60 | 160.18 | 162.33 | 1,049,536 | +2.29(+1.43%) |
May 05, 2021 | 160.34 | 162.00 | 159.05 | 160.04 | 906,805 | -0.64(-0.40%) |
May 04, 2021 | 159.10 | 161.20 | 157.32 | 160.68 | 1,165,612 | +0.08(+0.05%) |
May 03, 2021 | 160.40 | 162.43 | 160.06 | 160.60 | 977,731 | -0.23(-0.14%) |
Apr 30, 2021 | 161.56 | 162.48 | 159.88 | 160.83 | 709,200 | -1.74(-1.07%) |
Apr 29, 2021 | 164.01 | 164.46 | 160.82 | 162.57 | 727,860 | +1.96(+1.22%) |
Apr 28, 2021 | 163.14 | 163.24 | 159.81 | 160.61 | 746,012 | -2.16(-1.33%) |
Apr 27, 2021 | 162.29 | 163.94 | 161.70 | 162.77 | 752,677 | +0.95(+0.59%) |
Apr 26, 2021 | 166.22 | 166.55 | 161.76 | 161.82 | 883,947 | -3.92(-2.37%) |
Apr 23, 2021 | 164.07 | 167.31 | 163.54 | 165.74 | 922,700 | +1.21(+0.74%) |
Apr 22, 2021 | 165.00 | 166.12 | 163.03 | 164.53 | 1,180,902 | -1.46(-0.88%) |
Apr 21, 2021 | 165.87 | 167.90 | 165.67 | 165.99 | 1,032,736 | +0.11(+0.07%) |
Apr 20, 2021 | 169.68 | 169.73 | 165.30 | 165.88 | 1,510,861 | -4.15(-2.44%) |
Apr 19, 2021 | 164.00 | 172.00 | 163.96 | 170.03 | 2,574,903 | +5.93(+3.61%) |
Apr 16, 2021 | 160.50 | 165.08 | 160.00 | 164.10 | 2,322,000 | +4.02(+2.51%) |
Apr 15, 2021 | 156.88 | 162.89 | 153.61 | 160.08 | 3,756,909 | +4.59(+2.95%) |
Apr 14, 2021 | 154.77 | 157.58 | 154.35 | 155.49 | 956,681 | +1.09(+0.71%) |
Apr 13, 2021 | 155.00 | 156.00 | 153.87 | 154.40 | 708,892 | -0.32(-0.21%) |
Apr 12, 2021 | 154.20 | 155.97 | 153.26 | 154.72 | 624,356 | +0.72(+0.47%) |
Apr 09, 2021 | 152.56 | 154.28 | 152.01 | 154.00 | 517,700 | +1.44(+0.94%) |
Apr 08, 2021 | 153.54 | 154.00 | 150.27 | 152.56 | 694,252 | -1.01(-0.66%) |
Apr 07, 2021 | 151.00 | 156.25 | 151.00 | 153.57 | 922,549 | +2.85(+1.89%) |
Apr 06, 2021 | 152.01 | 152.40 | 150.18 | 150.72 | 955,877 | -1.73(-1.13%) |
Apr 05, 2021 | 151.79 | 154.11 | 151.01 | 152.45 | 825,120 | +0.05(+0.03%) |
Apr 01, 2021 | 152.27 | 152.74 | 150.83 | 152.40 | 732,300 | +1.95(+1.30%) |
Mar 31, 2021 | 150.84 | 151.69 | 149.04 | 150.45 | 833,431 | +0.26(+0.17%) |
Mar 30, 2021 | 154.06 | 155.23 | 149.82 | 150.19 | 1,036,238 | -4.42(-2.86%) |
Mar 29, 2021 | 153.00 | 156.60 | 151.49 | 154.61 | 1,482,344 | +0.67(+0.44%) |
Mar 26, 2021 | 147.16 | 154.00 | 146.84 | 153.94 | 1,662,600 | +7.35(+5.01%) |
Mar 25, 2021 | 143.11 | 146.63 | 142.74 | 146.59 | 1,170,705 | +2.05(+1.42%) |
Mar 24, 2021 | 144.97 | 146.53 | 144.45 | 144.54 | 912,039 | -0.17(-0.12%) |
Mar 23, 2021 | 146.55 | 147.19 | 144.28 | 144.71 | 807,656 | -1.29(-0.88%) |
Mar 22, 2021 | 145.28 | 147.29 | 145.20 | 146.00 | 890,641 | +0.02(+0.01%) |
Mar 19, 2021 | 147.00 | 148.63 | 145.70 | 145.98 | 1,771,300 | -0.94(-0.64%) |
Mar 18, 2021 | 148.48 | 149.80 | 146.44 | 146.92 | 1,039,820 | -2.93(-1.96%) |
Mar 17, 2021 | 147.52 | 150.74 | 146.91 | 149.85 | 844,637 | +2.00(+1.35%) |
Mar 16, 2021 | 149.09 | 150.51 | 147.19 | 147.85 | 1,043,056 | -1.58(-1.06%) |
Mar 15, 2021 | 148.16 | 149.45 | 147.29 | 149.43 | 884,105 | +1.27(+0.86%) |
Mar 12, 2021 | 147.20 | 148.38 | 145.70 | 148.16 | 871,300 | +0.62(+0.42%) |
Mar 11, 2021 | 148.00 | 149.17 | 146.77 | 147.54 | 1,070,899 | +1.70(+1.17%) |
Mar 10, 2021 | 145.00 | 146.48 | 143.37 | 145.84 | 1,006,242 | +1.46(+1.01%) |
Mar 09, 2021 | 145.38 | 147.74 | 144.12 | 144.38 | 1,069,775 | +0.75(+0.52%) |
Mar 08, 2021 | 143.67 | 147.99 | 143.17 | 143.63 | 1,413,501 | -0.26(-0.18%) |
Mar 05, 2021 | 140.00 | 144.08 | 138.58 | 143.89 | 1,569,700 | +4.82(+3.47%) |
Mar 04, 2021 | 138.54 | 140.17 | 135.85 | 139.07 | 1,490,499 | +0.00(+0.00%) |
Mar 03, 2021 | 139.00 | 139.89 | 137.71 | 139.07 | 918,913 | -0.17(-0.12%) |
Mar 02, 2021 | 140.99 | 141.14 | 138.86 | 139.24 | 966,911 | -1.17(-0.83%) |
Mar 01, 2021 | 138.51 | 143.58 | 138.12 | 140.41 | 1,664,376 | +2.20(+1.59%) |
Feb 26, 2021 | 141.50 | 144.24 | 137.92 | 138.21 | 2,187,900 | -5.32(-3.71%) |
Feb 25, 2021 | 146.32 | 147.50 | 142.69 | 143.53 | 1,778,883 | -3.23(-2.20%) |
Feb 24, 2021 | 144.30 | 147.40 | 143.98 | 146.76 | 1,049,736 | +2.58(+1.79%) |
Feb 23, 2021 | 142.45 | 144.22 | 139.61 | 144.18 | 1,143,452 | +0.31(+0.22%) |
Feb 22, 2021 | 143.91 | 147.13 | 142.54 | 143.87 | 1,148,823 | -0.81(-0.56%) |
Feb 19, 2021 | 142.94 | 144.81 | 141.81 | 144.68 | 890,800 | +2.19(+1.54%) |
Feb 18, 2021 | 141.30 | 143.40 | 139.39 | 142.49 | 1,069,220 | +1.18(+0.84%) |
Feb 17, 2021 | 142.35 | 142.65 | 140.01 | 141.31 | 1,164,717 | -1.88(-1.31%) |
Feb 16, 2021 | 146.51 | 147.03 | 141.87 | 143.19 | 844,690 | -1.94(-1.34%) |
Feb 12, 2021 | 141.93 | 145.59 | 141.50 | 145.13 | 868,700 | +2.13(+1.49%) |
Feb 11, 2021 | 144.49 | 145.40 | 142.05 | 143.00 | 1,493,133 | -3.51(-2.40%) |
Feb 10, 2021 | 147.50 | 148.37 | 144.80 | 146.51 | 1,134,241 | -1.15(-0.78%) |
Feb 09, 2021 | 146.09 | 148.60 | 146.07 | 147.66 | 866,099 | +0.86(+0.59%) |
Feb 08, 2021 | 146.02 | 148.73 | 146.01 | 146.80 | 864,285 | +1.08(+0.74%) |
Feb 05, 2021 | 146.00 | 146.64 | 144.84 | 145.72 | 921,000 | +1.04(+0.72%) |
Feb 04, 2021 | 143.39 | 146.00 | 142.56 | 144.68 | 872,284 | +2.34(+1.64%) |
Feb 03, 2021 | 143.20 | 145.11 | 142.07 | 142.34 | 1,203,277 | -0.38(-0.27%) |
Feb 02, 2021 | 142.00 | 143.95 | 141.20 | 142.72 | 2,016,044 | +5.05(+3.67%) |
Feb 01, 2021 | 138.35 | 139.81 | 136.45 | 137.67 | 1,379,163 | -0.18(-0.13%) |
Jan 29, 2021 | 141.50 | 142.77 | 137.31 | 137.85 | 1,472,700 | -2.44(-1.74%) |
Jan 28, 2021 | 145.18 | 146.80 | 138.79 | 140.29 | 2,677,495 | -5.17(-3.55%) |
Jan 27, 2021 | 139.00 | 146.98 | 138.45 | 145.46 | 3,449,802 | +4.88(+3.47%) |
Jan 26, 2021 | 137.33 | 141.44 | 135.11 | 140.58 | 1,729,794 | +4.30(+3.16%) |
Jan 25, 2021 | 135.01 | 136.91 | 132.55 | 136.28 | 1,585,043 | +1.78(+1.32%) |
Jan 22, 2021 | 133.06 | 135.17 | 131.31 | 134.50 | 1,592,100 | +0.41(+0.31%) |
Jan 21, 2021 | 131.25 | 134.93 | 130.50 | 134.09 | 2,859,100 | +1.42(+1.07%) |
Jan 20, 2021 | 133.25 | 134.15 | 131.75 | 132.67 | 2,905,879 | +0.37(+0.28%) |
Jan 19, 2021 | 135.92 | 135.92 | 132.17 | 132.30 | 2,225,200 | -2.51(-1.86%) |
Jan 15, 2021 | 135.91 | 137.48 | 134.07 | 134.81 | 2,393,100 | -0.74(-0.55%) |
Jan 14, 2021 | 131.55 | 136.57 | 131.51 | 135.55 | 3,351,249 | +2.35(+1.76%) |
Jan 13, 2021 | 136.00 | 137.72 | 131.61 | 133.20 | 7,093,959 | -9.71(-6.79%) |
Jan 12, 2021 | 141.24 | 144.87 | 140.56 | 142.91 | 1,040,281 | +1.41(+1.00%) |
Jan 11, 2021 | 140.77 | 142.75 | 139.06 | 141.50 | 1,152,063 | -1.36(-0.95%) |
Jan 08, 2021 | 143.18 | 145.05 | 140.90 | 142.86 | 1,450,200 | -1.19(-0.83%) |
Jan 07, 2021 | 139.27 | 144.19 | 139.01 | 144.05 | 1,098,733 | +4.66(+3.34%) |
Jan 06, 2021 | 138.61 | 141.96 | 138.32 | 139.39 | 941,894 | -0.40(-0.29%) |
Jan 05, 2021 | 138.69 | 140.10 | 137.70 | 139.79 | 774,903 | +1.11(+0.80%) |
Jan 04, 2021 | 139.44 | 140.23 | 135.89 | 138.68 | 997,817 | -1.58(-1.13%) |
Dec 31, 2020 | 140.26 | 140.26 | 140.26 | 957,294 | +2.21(+1.60%) | |
Dec 30, 2020 | 139.81 | 140.74 | 138.01 | 138.05 | 957,294 | -1.37(-0.98%) |
Dec 29, 2020 | 142.98 | 143.77 | 139.04 | 139.42 | 731,167 | -2.49(-1.75%) |
Dec 28, 2020 | 143.87 | 143.89 | 141.17 | 141.91 | 666,586 | -0.99(-0.69%) |
Dec 24, 2020 | 141.69 | 143.06 | 141.16 | 142.90 | 346,100 | +0.82(+0.58%) |
Dec 23, 2020 | 140.72 | 144.13 | 140.72 | 142.08 | 940,578 | +1.54(+1.10%) |
Dec 22, 2020 | 142.74 | 142.93 | 140.51 | 140.54 | 896,758 | -1.69(-1.19%) |
Dec 21, 2020 | 137.60 | 143.60 | 136.27 | 142.23 | 1,685,674 | +2.09(+1.49%) |
Dec 18, 2020 | 148.51 | 149.32 | 137.56 | 140.14 | 4,510,100 | -7.96(-5.37%) |
Dec 17, 2020 | 145.00 | 148.40 | 144.63 | 148.10 | 1,336,788 | +3.71(+2.57%) |
Dec 16, 2020 | 145.35 | 146.00 | 143.72 | 144.39 | 994,174 | -0.32(-0.22%) |
Dec 15, 2020 | 144.40 | 145.80 | 142.88 | 144.71 | 981,015 | +1.05(+0.73%) |
Dec 14, 2020 | 142.00 | 145.54 | 142.00 | 143.66 | 1,184,358 | +1.81(+1.28%) |
Dec 11, 2020 | 140.81 | 141.90 | 139.56 | 141.85 | 1,001,800 | +0.01(+0.01%) |
Dec 10, 2020 | 140.52 | 142.33 | 139.57 | 141.84 | 984,698 | +0.68(+0.48%) |
Dec 09, 2020 | 141.42 | 142.47 | 138.70 | 141.16 | 1,827,896 | -1.02(-0.72%) |
Dec 08, 2020 | 139.40 | 142.27 | 139.05 | 142.18 | 1,480,496 | +2.44(+1.75%) |
Dec 07, 2020 | 140.21 | 141.50 | 138.82 | 139.74 | 1,429,620 | -0.49(-0.35%) |
Dec 04, 2020 | 140.55 | 141.82 | 139.58 | 140.23 | 1,441,100 | -0.27(-0.19%) |
Dec 03, 2020 | 141.84 | 142.78 | 140.11 | 140.50 | 1,476,263 | -0.82(-0.58%) |
Dec 02, 2020 | 140.58 | 142.39 | 140.24 | 141.32 | 1,416,573 | +0.57(+0.40%) |
Dec 01, 2020 | 141.70 | 141.99 | 139.75 | 140.75 | 1,753,755 | +0.86(+0.61%) |
Nov 30, 2020 | 142.50 | 143.23 | 139.30 | 139.89 | 2,050,837 | -2.19(-1.54%) |
Nov 27, 2020 | 141.86 | 143.31 | 141.20 | 142.08 | 1,012,500 | +0.39(+0.28%) |
Nov 25, 2020 | 145.89 | 146.39 | 139.67 | 141.69 | 4,423,300 | -8.82(-5.86%) |
Nov 24, 2020 | 149.99 | 151.24 | 147.73 | 150.51 | 2,141,116 | +1.57(+1.05%) |
Nov 23, 2020 | 148.50 | 149.88 | 146.38 | 148.94 | 1,199,678 | +1.14(+0.77%) |
Nov 20, 2020 | 148.09 | 149.72 | 147.64 | 147.80 | 986,600 | -0.88(-0.59%) |
Nov 19, 2020 | 146.18 | 149.04 | 145.02 | 148.68 | 757,408 | +1.44(+0.98%) |
Nov 18, 2020 | 146.97 | 149.23 | 145.99 | 147.24 | 1,133,475 | +1.15(+0.79%) |
Nov 17, 2020 | 144.60 | 146.20 | 144.34 | 146.09 | 652,796 | +1.49(+1.03%) |
Nov 16, 2020 | 141.69 | 144.65 | 140.77 | 144.60 | 1,002,610 | +2.74(+1.93%) |
Nov 13, 2020 | 140.00 | 142.43 | 139.39 | 141.86 | 668,500 | +3.40(+2.46%) |
Nov 12, 2020 | 140.51 | 141.38 | 137.76 | 138.46 | 609,931 | -2.10(-1.49%) |
Nov 11, 2020 | 141.68 | 142.58 | 140.30 | 140.56 | 838,420 | +0.61(+0.44%) |
Nov 10, 2020 | 140.80 | 141.83 | 136.81 | 139.95 | 927,894 | -0.91(-0.65%) |
Nov 09, 2020 | 145.74 | 146.22 | 140.86 | 140.86 | 1,133,869 | +0.57(+0.41%) |
Nov 06, 2020 | 141.22 | 141.62 | 138.87 | 140.29 | 625,400 | -0.45(-0.32%) |
Nov 05, 2020 | 136.78 | 140.98 | 136.43 | 140.74 | 1,160,107 | +7.00(+5.23%) |
Nov 04, 2020 | 134.07 | 135.78 | 132.26 | 133.74 | 828,771 | +1.81(+1.37%) |
Nov 03, 2020 | 128.51 | 132.90 | 127.66 | 131.93 | 941,254 | +4.93(+3.88%) |
Nov 02, 2020 | 130.03 | 131.37 | 126.79 | 127.00 | 1,415,559 | -1.73(-1.34%) |
Oct 30, 2020 | 129.00 | 130.34 | 126.91 | 128.73 | 1,093,300 | -1.03(-0.79%) |
Oct 29, 2020 | 129.65 | 130.72 | 128.36 | 129.76 | 1,912,709 | -0.13(-0.10%) |
Oct 28, 2020 | 136.00 | 136.58 | 129.70 | 129.89 | 1,732,025 | -9.21(-6.62%) |
Oct 27, 2020 | 142.46 | 142.76 | 139.05 | 139.10 | 809,960 | -3.52(-2.47%) |
Oct 26, 2020 | 147.47 | 147.47 | 140.15 | 142.62 | 2,292,415 | -6.58(-4.41%) |
Oct 23, 2020 | 148.80 | 150.46 | 147.55 | 149.20 | 495,200 | +1.48(+1.00%) |
Oct 22, 2020 | 150.00 | 150.00 | 145.81 | 147.72 | 864,569 | -1.97(-1.32%) |
Oct 21, 2020 | 149.85 | 151.20 | 148.84 | 149.69 | 603,212 | +0.13(+0.09%) |
Oct 20, 2020 | 151.36 | 151.78 | 149.49 | 149.56 | 694,234 | -0.36(-0.24%) |
Oct 19, 2020 | 153.00 | 154.38 | 149.26 | 149.92 | 708,123 | -2.69(-1.76%) |
Oct 16, 2020 | 154.60 | 155.96 | 152.53 | 152.61 | 652,400 | -0.57(-0.37%) |
Oct 15, 2020 | 152.66 | 155.29 | 152.04 | 153.18 | 934,892 | -2.48(-1.59%) |
Oct 14, 2020 | 156.00 | 157.48 | 154.54 | 155.66 | 877,040 | +0.62(+0.40%) |
Oct 13, 2020 | 153.39 | 156.00 | 152.68 | 155.04 | 1,257,381 | +2.82(+1.85%) |
Oct 12, 2020 | 151.65 | 153.50 | 151.44 | 152.22 | 661,768 | +0.74(+0.49%) |
Oct 09, 2020 | 151.50 | 152.98 | 150.34 | 151.48 | 851,700 | +1.23(+0.82%) |
Oct 08, 2020 | 148.95 | 151.30 | 148.01 | 150.25 | 1,043,228 | +2.50(+1.69%) |
Oct 07, 2020 | 148.29 | 149.12 | 146.95 | 147.75 | 938,818 | +0.75(+0.51%) |
Oct 06, 2020 | 145.00 | 148.60 | 144.80 | 147.00 | 1,351,653 | +1.94(+1.34%) |
Oct 05, 2020 | 144.01 | 146.00 | 143.66 | 145.06 | 731,706 | +2.11(+1.48%) |
Oct 02, 2020 | 141.16 | 145.58 | 141.00 | 142.95 | 823,300 | -1.75(-1.21%) |
Oct 01, 2020 | 145.00 | 146.42 | 144.20 | 144.70 | 596,926 | +1.03(+0.72%) |
Sep 30, 2020 | 144.59 | 146.80 | 142.76 | 143.67 | 866,033 | -2.07(-1.42%) |
Sep 29, 2020 | 143.63 | 148.45 | 143.37 | 145.74 | 1,960,535 | +2.75(+1.92%) |
Sep 28, 2020 | 143.00 | 144.19 | 142.48 | 142.99 | 938,275 | +1.34(+0.95%) |
Sep 25, 2020 | 140.38 | 141.84 | 139.48 | 141.65 | 723,900 | +1.27(+0.90%) |
Sep 24, 2020 | 138.50 | 141.26 | 138.00 | 140.38 | 739,541 | +1.36(+0.98%) |
Sep 23, 2020 | 142.89 | 143.37 | 138.98 | 139.02 | 788,259 | -3.59(-2.52%) |
Sep 22, 2020 | 141.00 | 142.86 | 138.63 | 142.61 | 854,914 | +2.34(+1.67%) |
Sep 21, 2020 | 138.26 | 140.48 | 137.38 | 140.27 | 792,608 | -0.92(-0.65%) |
Sep 18, 2020 | 141.08 | 142.95 | 139.76 | 141.19 | 1,614,700 | -0.20(-0.14%) |
Sep 17, 2020 | 142.74 | 143.28 | 140.18 | 141.39 | 1,114,005 | -3.48(-2.40%) |
Sep 16, 2020 | 143.95 | 147.25 | 143.49 | 144.87 | 1,107,161 | +1.72(+1.20%) |
Sep 15, 2020 | 142.01 | 143.78 | 141.72 | 143.15 | 789,105 | +2.33(+1.65%) |
Sep 14, 2020 | 143.20 | 145.84 | 140.31 | 140.82 | 923,603 | -1.19(-0.84%) |
Sep 11, 2020 | 141.14 | 143.15 | 139.95 | 142.01 | 1,210,000 | +2.19(+1.57%) |
Sep 10, 2020 | 140.69 | 143.03 | 138.77 | 139.82 | 1,009,760 | -0.31(-0.22%) |
Sep 09, 2020 | 137.02 | 141.55 | 135.85 | 140.13 | 1,186,564 | +5.65(+4.20%) |
Sep 08, 2020 | 134.46 | 137.32 | 132.86 | 134.48 | 1,564,360 | -2.99(-2.18%) |
Sep 04, 2020 | 141.46 | 143.45 | 135.91 | 137.47 | 1,718,300 | -6.55(-4.55%) |
Sep 03, 2020 | 146.49 | 148.47 | 140.54 | 144.02 | 1,656,178 | -3.01(-2.05%) |
Sep 02, 2020 | 142.30 | 147.54 | 141.63 | 147.03 | 1,599,275 | +5.75(+4.07%) |
Sep 01, 2020 | 142.40 | 143.24 | 140.90 | 141.28 | 1,433,011 | -3.16(-2.19%) |
Aug 31, 2020 | 146.50 | 150.24 | 142.73 | 144.44 | 1,767,955 | -1.65(-1.13%) |
Aug 28, 2020 | 143.45 | 147.79 | 139.21 | 146.09 | 2,791,800 | +3.19(+2.23%) |
Aug 27, 2020 | 144.69 | 146.90 | 141.77 | 142.90 | 3,143,797 | -0.69(-0.48%) |
Aug 26, 2020 | 143.14 | 144.09 | 141.64 | 143.59 | 1,414,394 | +2.90(+2.06%) |
Aug 25, 2020 | 143.69 | 144.15 | 139.24 | 140.69 | 1,168,235 | -1.56(-1.10%) |
Aug 24, 2020 | 140.13 | 142.37 | 139.76 | 142.25 | 1,066,742 | +3.40(+2.45%) |
Aug 21, 2020 | 138.70 | 139.48 | 137.46 | 138.85 | 1,050,200 | -0.07(-0.05%) |
Aug 20, 2020 | 139.09 | 139.27 | 137.36 | 138.92 | 1,028,179 | -0.34(-0.24%) |
Aug 19, 2020 | 139.52 | 140.84 | 138.51 | 139.26 | 775,815 | +0.48(+0.35%) |
Aug 18, 2020 | 136.92 | 139.06 | 136.92 | 138.78 | 1,752,853 | +2.36(+1.73%) |
Aug 17, 2020 | 136.13 | 138.78 | 135.48 | 136.42 | 1,419,937 | +0.57(+0.42%) |
Aug 14, 2020 | 137.15 | 138.28 | 135.07 | 135.85 | 1,206,200 | -1.33(-0.97%) |
Aug 13, 2020 | 140.00 | 140.12 | 137.17 | 137.18 | 1,507,129 | -3.54(-2.52%) |
Aug 12, 2020 | 141.00 | 141.66 | 139.30 | 140.72 | 1,430,015 | -0.15(-0.11%) |
Aug 11, 2020 | 141.82 | 143.38 | 140.57 | 140.87 | 609,442 | -0.59(-0.42%) |
Aug 10, 2020 | 142.31 | 142.68 | 139.25 | 141.46 | 726,700 | -0.85(-0.60%) |
Aug 07, 2020 | 143.73 | 144.04 | 140.80 | 142.31 | 630,500 | -2.03(-1.41%) |
Aug 06, 2020 | 146.40 | 146.40 | 143.17 | 144.34 | 1,011,693 | -1.56(-1.07%) |
Aug 05, 2020 | 144.11 | 146.25 | 143.25 | 145.90 | 957,134 | +2.62(+1.83%) |
Aug 04, 2020 | 142.52 | 143.37 | 141.56 | 143.28 | 625,618 | +0.11(+0.08%) |
Aug 03, 2020 | 140.00 | 144.23 | 139.09 | 143.17 | 1,163,124 | +2.96(+2.11%) |
Jul 31, 2020 | 140.02 | 140.26 | 136.85 | 140.21 | 878,400 | +1.33(+0.96%) |
Jul 30, 2020 | 138.35 | 139.38 | 135.71 | 138.88 | 825,041 | -0.95(-0.68%) |
Jul 29, 2020 | 139.14 | 140.52 | 138.38 | 139.83 | 675,730 | +1.35(+0.97%) |
Jul 28, 2020 | 140.27 | 141.16 | 138.37 | 138.48 | 748,443 | -2.66(-1.88%) |
Jul 27, 2020 | 140.76 | 141.36 | 138.71 | 141.14 | 931,437 | +0.32(+0.23%) |
Jul 24, 2020 | 141.48 | 141.94 | 139.32 | 140.82 | 789,900 | -1.30(-0.91%) |
Jul 23, 2020 | 144.23 | 145.33 | 141.59 | 142.12 | 878,820 | -2.11(-1.46%) |
Jul 22, 2020 | 143.74 | 145.59 | 143.00 | 144.23 | 726,353 | +0.81(+0.56%) |
Jul 21, 2020 | 146.25 | 146.90 | 143.08 | 143.42 | 1,009,783 | -1.59(-1.10%) |
Jul 20, 2020 | 140.41 | 145.35 | 140.28 | 145.01 | 1,470,313 | +5.08(+3.63%) |
Jul 17, 2020 | 140.01 | 140.91 | 137.43 | 139.93 | 1,648,800 | +0.06(+0.04%) |
Jul 16, 2020 | 141.00 | 145.85 | 139.53 | 139.87 | 3,078,632 | +0.17(+0.12%) |
Jul 15, 2020 | 141.70 | 142.40 | 138.60 | 139.70 | 1,046,187 | +1.45(+1.05%) |
Jul 14, 2020 | 137.53 | 138.28 | 134.70 | 138.25 | 1,525,455 | -0.15(-0.11%) |
Jul 13, 2020 | 147.00 | 147.05 | 138.32 | 138.40 | 1,588,217 | -7.69(-5.26%) |
Jul 10, 2020 | 147.64 | 147.73 | 145.72 | 146.09 | 686,900 | -1.90(-1.28%) |
Jul 09, 2020 | 148.92 | 149.46 | 146.24 | 147.99 | 842,493 | +0.99(+0.67%) |
Jul 08, 2020 | 145.99 | 147.63 | 145.32 | 147.00 | 1,229,759 | +1.47(+1.01%) |
Jul 07, 2020 | 148.06 | 148.82 | 145.28 | 145.53 | 1,582,686 | -3.62(-2.43%) |
Jul 06, 2020 | 151.86 | 152.70 | 149.00 | 149.15 | 1,552,410 | -0.73(-0.49%) |
Jul 02, 2020 | 155.00 | 155.91 | 149.44 | 149.88 | 1,849,600 | -3.22(-2.10%) |