Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 157.14 | 158.51 | 156.81 | 156.89 | 6,905,387 | +0.41(+0.26%) |
May 27, 2021 | 156.90 | 157.74 | 156.08 | 156.48 | 8,753,662 | -0.24(-0.15%) |
May 26, 2021 | 157.58 | 157.66 | 155.99 | 156.72 | 6,177,856 | -0.94(-0.59%) |
May 25, 2021 | 158.20 | 158.54 | 157.34 | 157.66 | 8,031,501 | -0.44(-0.28%) |
May 24, 2021 | 158.42 | 158.83 | 157.37 | 158.09 | 5,604,714 | +0.60(+0.38%) |
May 21, 2021 | 157.83 | 159.13 | 157.41 | 157.49 | 7,063,936 | -0.10(-0.06%) |
May 20, 2021 | 156.55 | 158.07 | 156.32 | 157.59 | 5,265,315 | +0.91(+0.58%) |
May 19, 2021 | 156.16 | 156.75 | 154.80 | 156.68 | 6,007,078 | -0.34(-0.22%) |
May 18, 2021 | 156.59 | 157.86 | 156.17 | 157.02 | 6,345,702 | +0.06(+0.04%) |
May 17, 2021 | 156.97 | 158.35 | 156.89 | 156.97 | 6,210,381 | +0.16(+0.10%) |
May 14, 2021 | 157.97 | 158.09 | 156.76 | 156.81 | 6,293,562 | +0.24(+0.15%) |
May 13, 2021 | 153.81 | 157.25 | 153.81 | 156.57 | 8,704,528 | +1.62(+1.05%) |
May 12, 2021 | 155.26 | 156.42 | 154.72 | 154.95 | 7,335,964 | -0.63(-0.40%) |
May 11, 2021 | 157.17 | 157.41 | 155.02 | 155.57 | 8,920,808 | -1.28(-0.82%) |
May 10, 2021 | 156.51 | 158.01 | 155.90 | 156.85 | 9,071,452 | +1.63(+1.05%) |
May 07, 2021 | 155.04 | 155.85 | 154.61 | 155.22 | 5,771,968 | +0.70(+0.45%) |
May 06, 2021 | 153.65 | 154.66 | 153.14 | 154.52 | 6,002,116 | +0.62(+0.40%) |
May 05, 2021 | 154.30 | 155.13 | 153.65 | 153.91 | 8,461,818 | -0.64(-0.42%) |
May 04, 2021 | 151.84 | 154.62 | 151.70 | 154.55 | 11,049,890 | +2.36(+1.55%) |
May 03, 2021 | 150.71 | 152.29 | 150.27 | 152.19 | 7,158,146 | +2.28(+1.52%) |
Apr 30, 2021 | 151.22 | 151.38 | 149.72 | 149.91 | 9,855,497 | -1.35(-0.90%) |
Apr 29, 2021 | 149.14 | 151.32 | 149.06 | 151.26 | 6,941,035 | +2.05(+1.37%) |
Apr 28, 2021 | 150.03 | 150.34 | 148.91 | 149.22 | 8,084,902 | -1.11(-0.74%) |
Apr 27, 2021 | 150.86 | 151.00 | 149.67 | 150.32 | 6,807,870 | -0.87(-0.57%) |
Apr 26, 2021 | 152.19 | 152.38 | 150.86 | 151.19 | 6,542,793 | -1.29(-0.85%) |
Apr 23, 2021 | 151.57 | 152.98 | 151.08 | 152.48 | 6,549,200 | +0.31(+0.21%) |
Apr 22, 2021 | 152.77 | 153.18 | 151.65 | 152.17 | 7,944,167 | -1.30(-0.85%) |
Apr 21, 2021 | 153.26 | 153.76 | 152.27 | 153.47 | 6,874,630 | +0.10(+0.07%) |
Apr 20, 2021 | 148.31 | 154.57 | 148.31 | 153.36 | 15,250,846 | +3.49(+2.33%) |
Apr 19, 2021 | 149.70 | 150.26 | 148.17 | 149.87 | 9,066,460 | +0.42(+0.28%) |
Apr 16, 2021 | 148.63 | 149.71 | 147.91 | 149.46 | 9,823,365 | +1.70(+1.15%) |
Apr 15, 2021 | 148.06 | 149.60 | 147.61 | 147.75 | 8,167,908 | +0.43(+0.29%) |
Apr 14, 2021 | 145.40 | 147.50 | 145.13 | 147.32 | 8,376,072 | +0.41(+0.28%) |
Apr 13, 2021 | 144.50 | 147.33 | 144.20 | 146.91 | 19,996,518 | -1.99(-1.34%) |
Apr 12, 2021 | 148.40 | 149.31 | 147.71 | 148.91 | 5,452,479 | +0.36(+0.24%) |
Apr 09, 2021 | 149.35 | 150.09 | 147.19 | 148.54 | 9,138,290 | -1.59(-1.06%) |
Apr 08, 2021 | 151.08 | 151.18 | 150.02 | 150.13 | 5,468,914 | -0.59(-0.39%) |
Apr 07, 2021 | 150.66 | 151.34 | 150.45 | 150.72 | 5,000,303 | +0.20(+0.13%) |
Apr 06, 2021 | 151.15 | 151.56 | 150.16 | 150.52 | 5,507,632 | -0.04(-0.02%) |
Apr 05, 2021 | 150.75 | 151.77 | 149.84 | 150.55 | 8,017,824 | +0.55(+0.37%) |
Apr 01, 2021 | 149.79 | 150.93 | 149.48 | 150.00 | 7,848,032 | -1.40(-0.92%) |
Mar 31, 2021 | 151.96 | 152.36 | 150.80 | 151.40 | 8,985,883 | -0.61(-0.40%) |
Mar 30, 2021 | 152.02 | 152.61 | 151.29 | 152.01 | 7,854,520 | -0.95(-0.62%) |
Mar 29, 2021 | 150.92 | 153.87 | 150.74 | 152.96 | 9,263,338 | +1.02(+0.67%) |
Mar 26, 2021 | 149.32 | 152.09 | 148.66 | 151.94 | 8,270,845 | +2.73(+1.83%) |
Mar 25, 2021 | 149.64 | 149.65 | 147.98 | 149.21 | 6,805,583 | +0.06(+0.04%) |
Mar 24, 2021 | 147.49 | 149.68 | 147.23 | 149.15 | 6,914,096 | +1.44(+0.97%) |
Mar 23, 2021 | 147.59 | 148.50 | 146.36 | 147.72 | 7,791,532 | -0.14(-0.09%) |
Mar 22, 2021 | 145.84 | 147.99 | 145.55 | 147.85 | 8,188,971 | +0.42(+0.29%) |
Mar 19, 2021 | 148.03 | 148.78 | 146.91 | 147.43 | 16,165,121 | -0.40(-0.27%) |
Mar 18, 2021 | 147.59 | 148.77 | 147.36 | 147.83 | 5,212,277 | -0.28(-0.19%) |
Mar 17, 2021 | 148.16 | 148.99 | 146.96 | 148.10 | 6,514,062 | -0.55(-0.37%) |
Mar 16, 2021 | 147.82 | 148.94 | 147.62 | 148.66 | 6,913,640 | +0.88(+0.59%) |
Mar 15, 2021 | 147.16 | 148.00 | 146.01 | 147.78 | 5,997,448 | +0.76(+0.51%) |
Mar 12, 2021 | 146.73 | 147.68 | 146.65 | 147.03 | 5,943,041 | +0.42(+0.29%) |
Mar 11, 2021 | 146.97 | 147.97 | 146.40 | 146.60 | 6,839,831 | -0.01(-0.01%) |
Mar 10, 2021 | 146.13 | 147.30 | 144.96 | 146.61 | 7,199,986 | +1.34(+0.92%) |
Mar 09, 2021 | 144.53 | 148.09 | 144.53 | 145.28 | 8,087,960 | +0.28(+0.19%) |
Mar 08, 2021 | 144.63 | 146.78 | 143.69 | 145.00 | 7,103,910 | +1.20(+0.83%) |
Mar 05, 2021 | 141.85 | 144.34 | 141.06 | 143.80 | 9,044,174 | +2.79(+1.98%) |
Mar 04, 2021 | 143.70 | 143.80 | 139.54 | 141.01 | 11,952,533 | -2.90(-2.02%) |
Mar 03, 2021 | 145.78 | 146.38 | 143.76 | 143.91 | 9,215,893 | -2.58(-1.76%) |
Mar 02, 2021 | 147.19 | 148.11 | 146.10 | 146.49 | 8,256,258 | -0.28(-0.19%) |
Mar 01, 2021 | 148.73 | 148.80 | 146.56 | 146.77 | 11,439,937 | +0.79(+0.54%) |
Feb 26, 2021 | 149.24 | 149.61 | 145.52 | 145.97 | 15,650,581 | -3.96(-2.64%) |
Feb 25, 2021 | 150.28 | 150.80 | 149.23 | 149.94 | 10,540,459 | +0.16(+0.10%) |
Feb 24, 2021 | 149.60 | 151.44 | 148.24 | 149.78 | 11,141,577 | +1.98(+1.34%) |
Feb 23, 2021 | 148.56 | 150.33 | 147.76 | 147.80 | 7,643,027 | -1.32(-0.88%) |
Feb 22, 2021 | 149.12 | 149.73 | 147.66 | 149.12 | 6,993,533 | -0.09(-0.06%) |
Feb 19, 2021 | 151.61 | 151.94 | 149.15 | 149.21 | 8,946,776 | -2.53(-1.66%) |
Feb 18, 2021 | 151.02 | 152.12 | 150.42 | 151.74 | 5,668,126 | +0.07(+0.05%) |
Feb 17, 2021 | 151.03 | 152.06 | 150.47 | 151.66 | 7,294,637 | +0.54(+0.36%) |
Feb 16, 2021 | 152.50 | 152.94 | 150.73 | 151.12 | 6,174,978 | -1.38(-0.91%) |
Feb 12, 2021 | 150.51 | 152.75 | 150.14 | 152.50 | 4,820,301 | +0.48(+0.31%) |
Feb 11, 2021 | 152.89 | 153.24 | 151.61 | 152.03 | 5,317,612 | -0.69(-0.45%) |
Feb 10, 2021 | 153.70 | 153.75 | 151.70 | 152.72 | 6,464,582 | +0.49(+0.32%) |
Feb 09, 2021 | 151.24 | 152.51 | 151.03 | 152.22 | 6,050,847 | +1.24(+0.82%) |
Feb 08, 2021 | 151.09 | 151.90 | 150.03 | 150.99 | 6,583,594 | +0.43(+0.29%) |
Feb 05, 2021 | 150.93 | 151.46 | 150.01 | 150.55 | 10,371,676 | +2.25(+1.52%) |
Feb 04, 2021 | 147.40 | 148.39 | 146.26 | 148.30 | 8,255,307 | +1.36(+0.93%) |
Feb 03, 2021 | 147.34 | 147.87 | 146.09 | 146.94 | 9,394,589 | -0.69(-0.47%) |
Feb 02, 2021 | 149.57 | 149.83 | 147.56 | 147.62 | 12,489,752 | -1.34(-0.90%) |
Feb 01, 2021 | 151.34 | 151.34 | 148.86 | 148.96 | 10,884,263 | -0.38(-0.26%) |
Jan 29, 2021 | 150.22 | 151.97 | 146.99 | 149.35 | 24,582,990 | -5.52(-3.56%) |
Jan 28, 2021 | 153.99 | 156.42 | 153.62 | 154.87 | 9,763,117 | +1.17(+0.76%) |
Jan 27, 2021 | 154.83 | 156.48 | 153.30 | 153.69 | 15,509,405 | -2.38(-1.52%) |
Jan 26, 2021 | 155.36 | 158.98 | 155.08 | 156.07 | 15,496,450 | +4.12(+2.71%) |
Jan 25, 2021 | 151.07 | 152.06 | 149.83 | 151.96 | 10,817,151 | +2.22(+1.49%) |
Jan 22, 2021 | 148.64 | 151.20 | 148.19 | 149.73 | 8,888,011 | +1.67(+1.13%) |
Jan 21, 2021 | 147.69 | 148.75 | 146.53 | 148.06 | 7,446,978 | -0.59(-0.40%) |
Jan 20, 2021 | 149.41 | 150.27 | 148.13 | 148.66 | 7,469,100 | -0.37(-0.25%) |
Jan 19, 2021 | 148.31 | 149.26 | 147.49 | 149.03 | 9,890,939 | +2.27(+1.55%) |
Jan 15, 2021 | 146.75 | 147.77 | 145.66 | 146.75 | 8,335,090 | -0.32(-0.22%) |
Jan 14, 2021 | 146.89 | 148.27 | 146.12 | 147.08 | 10,948,925 | +2.53(+1.75%) |
Jan 13, 2021 | 144.86 | 145.07 | 143.50 | 144.55 | 7,206,491 | -0.22(-0.15%) |
Jan 12, 2021 | 145.70 | 146.17 | 144.04 | 144.77 | 7,537,598 | -1.14(-0.78%) |
Jan 11, 2021 | 146.99 | 147.69 | 145.35 | 145.90 | 7,718,372 | -0.61(-0.42%) |
Jan 08, 2021 | 146.95 | 147.49 | 146.37 | 146.52 | 8,988,393 | -0.30(-0.21%) |
Jan 07, 2021 | 145.56 | 147.42 | 144.97 | 146.82 | 8,459,809 | +0.49(+0.34%) |
Jan 06, 2021 | 143.95 | 146.69 | 143.48 | 146.32 | 8,987,874 | +1.36(+0.94%) |
Jan 05, 2021 | 143.05 | 145.34 | 141.97 | 144.96 | 10,484,822 | +1.69(+1.18%) |
Jan 04, 2021 | 143.95 | 144.08 | 141.11 | 143.28 | 12,850,466 | -0.81(-0.56%) |
Dec 31, 2020 | 144.08 | 144.08 | 144.08 | 5,911,800 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.66 | 143.17 | 141.54 | 142.86 | 5,911,800 | +1.75(+1.24%) |
Dec 29, 2020 | 141.09 | 141.84 | 140.80 | 141.12 | 5,692,440 | +0.87(+0.62%) |
Dec 28, 2020 | 140.37 | 140.87 | 139.43 | 140.25 | 4,209,800 | +0.66(+0.47%) |
Dec 24, 2020 | 139.02 | 140.11 | 138.99 | 139.59 | 2,310,096 | +0.48(+0.35%) |
Dec 23, 2020 | 139.89 | 140.62 | 139.06 | 139.10 | 5,030,947 | -0.71(-0.51%) |
Dec 22, 2020 | 139.52 | 140.90 | 139.03 | 139.82 | 5,133,265 | -0.27(-0.20%) |
Dec 21, 2020 | 139.17 | 140.45 | 137.37 | 140.09 | 8,616,793 | -1.36(-0.96%) |
Dec 18, 2020 | 140.67 | 142.00 | 138.85 | 141.45 | 18,718,890 | +0.81(+0.58%) |
Dec 17, 2020 | 137.41 | 140.88 | 137.29 | 140.64 | 10,834,311 | +3.62(+2.64%) |
Dec 16, 2020 | 137.51 | 138.17 | 136.91 | 137.02 | 9,267,445 | -0.82(-0.60%) |
Dec 15, 2020 | 137.32 | 138.01 | 136.90 | 137.85 | 8,315,292 | +1.37(+1.01%) |
Dec 14, 2020 | 140.30 | 140.51 | 136.40 | 136.47 | 9,333,438 | -3.55(-2.54%) |
Dec 11, 2020 | 138.73 | 140.45 | 138.45 | 140.03 | 6,524,501 | +0.64(+0.46%) |
Dec 10, 2020 | 139.91 | 140.05 | 138.86 | 139.38 | 8,073,613 | -0.78(-0.56%) |
Dec 09, 2020 | 139.92 | 140.53 | 138.94 | 140.16 | 9,211,346 | +1.42(+1.02%) |
Dec 08, 2020 | 137.32 | 139.28 | 136.91 | 138.74 | 9,106,215 | +2.36(+1.73%) |
Dec 07, 2020 | 136.73 | 137.24 | 135.96 | 136.38 | 7,244,484 | -1.19(-0.87%) |
Dec 04, 2020 | 137.13 | 137.61 | 136.66 | 137.57 | 7,369,719 | +1.16(+0.85%) |
Dec 03, 2020 | 135.53 | 136.94 | 135.21 | 136.41 | 7,980,377 | +0.79(+0.58%) |
Dec 02, 2020 | 135.36 | 137.06 | 135.22 | 135.62 | 8,457,441 | +0.63(+0.47%) |
Dec 01, 2020 | 133.93 | 136.53 | 133.53 | 134.99 | 10,636,961 | +2.54(+1.91%) |
Nov 30, 2020 | 132.04 | 132.62 | 130.97 | 132.46 | 17,098,920 | +0.62(+0.47%) |
Nov 27, 2020 | 132.29 | 132.44 | 131.12 | 131.83 | 3,341,332 | +0.29(+0.22%) |
Nov 25, 2020 | 131.89 | 131.99 | 130.79 | 131.54 | 8,295,549 | -0.17(-0.13%) |
Nov 24, 2020 | 131.83 | 132.53 | 131.47 | 131.71 | 12,053,354 | +0.00(+0.00%) |
Nov 23, 2020 | 133.67 | 133.67 | 130.95 | 131.71 | 7,980,849 | -1.36(-1.02%) |
Nov 20, 2020 | 133.70 | 134.50 | 132.86 | 133.07 | 6,990,983 | -0.71(-0.53%) |
Nov 19, 2020 | 133.92 | 134.07 | 132.37 | 133.78 | 8,781,978 | -0.21(-0.16%) |
Nov 18, 2020 | 135.35 | 136.16 | 133.99 | 133.99 | 7,325,359 | -1.80(-1.33%) |
Nov 17, 2020 | 136.38 | 136.95 | 135.58 | 135.79 | 8,025,023 | -1.36(-0.99%) |
Nov 16, 2020 | 137.21 | 137.56 | 136.20 | 137.15 | 6,889,925 | +0.86(+0.63%) |
Nov 13, 2020 | 135.55 | 136.75 | 134.93 | 136.29 | 6,485,476 | +1.46(+1.08%) |
Nov 12, 2020 | 134.21 | 135.15 | 133.42 | 134.83 | 5,181,295 | +0.45(+0.34%) |
Nov 11, 2020 | 135.62 | 135.65 | 133.52 | 134.38 | 7,017,060 | -0.44(-0.32%) |
Nov 10, 2020 | 133.88 | 135.24 | 132.98 | 134.81 | 8,123,132 | +2.00(+1.51%) |
Nov 09, 2020 | 134.95 | 135.46 | 131.76 | 132.81 | 13,573,221 | +3.48(+2.69%) |
Nov 06, 2020 | 127.65 | 130.19 | 126.97 | 129.33 | 6,536,071 | +2.26(+1.78%) |
Nov 05, 2020 | 127.79 | 128.95 | 126.61 | 127.07 | 8,813,677 | +0.33(+0.26%) |
Nov 04, 2020 | 126.82 | 129.59 | 126.10 | 126.74 | 11,286,085 | +0.82(+0.65%) |
Nov 03, 2020 | 127.30 | 128.16 | 125.27 | 125.92 | 6,994,003 | -0.17(-0.14%) |
Nov 02, 2020 | 126.36 | 126.39 | 125.00 | 126.09 | 7,792,514 | +1.44(+1.15%) |
Oct 30, 2020 | 124.27 | 125.05 | 121.51 | 124.66 | 8,100,328 | -0.07(-0.06%) |
Oct 29, 2020 | 125.47 | 126.10 | 123.69 | 124.73 | 7,923,728 | -1.06(-0.85%) |
Oct 28, 2020 | 128.59 | 129.09 | 125.63 | 125.80 | 9,266,225 | -4.36(-3.35%) |
Oct 27, 2020 | 130.69 | 131.19 | 129.94 | 130.15 | 5,373,675 | -0.75(-0.57%) |
Oct 26, 2020 | 131.31 | 131.62 | 129.79 | 130.90 | 7,621,251 | -1.16(-0.87%) |
Oct 23, 2020 | 132.63 | 134.08 | 131.24 | 132.05 | 4,569,255 | +0.15(+0.11%) |
Oct 22, 2020 | 131.07 | 132.46 | 130.78 | 131.91 | 5,807,410 | +1.05(+0.80%) |
Oct 21, 2020 | 131.03 | 132.14 | 130.84 | 130.86 | 5,741,212 | -0.56(-0.43%) |
Oct 20, 2020 | 131.52 | 132.51 | 131.03 | 131.42 | 5,857,716 | +0.21(+0.16%) |
Oct 19, 2020 | 135.04 | 135.38 | 131.04 | 131.21 | 7,973,784 | -3.44(-2.55%) |
Oct 16, 2020 | 134.20 | 135.25 | 133.66 | 134.65 | 6,707,543 | +0.83(+0.62%) |
Oct 15, 2020 | 134.09 | 134.47 | 133.04 | 133.82 | 6,576,146 | -0.83(-0.61%) |
Oct 14, 2020 | 135.31 | 135.50 | 134.00 | 134.65 | 8,476,672 | -0.24(-0.18%) |
Oct 13, 2020 | 135.47 | 136.49 | 134.35 | 134.89 | 12,158,699 | -3.16(-2.29%) |
Oct 12, 2020 | 137.83 | 139.23 | 137.31 | 138.05 | 7,990,251 | +0.79(+0.58%) |
Oct 09, 2020 | 136.06 | 137.72 | 135.87 | 137.26 | 5,558,932 | +1.89(+1.40%) |
Oct 08, 2020 | 135.01 | 136.24 | 134.60 | 135.37 | 4,852,860 | +0.92(+0.68%) |
Oct 07, 2020 | 133.19 | 134.77 | 132.57 | 134.45 | 6,161,883 | +1.47(+1.11%) |
Oct 06, 2020 | 134.81 | 135.11 | 132.62 | 132.98 | 5,627,994 | -1.79(-1.33%) |
Oct 05, 2020 | 133.65 | 134.91 | 133.12 | 134.77 | 5,491,331 | +1.81(+1.36%) |
Oct 02, 2020 | 132.93 | 134.93 | 132.59 | 132.96 | 6,033,533 | -0.98(-0.73%) |
Oct 01, 2020 | 135.75 | 136.06 | 133.16 | 133.94 | 7,102,657 | -1.42(-1.05%) |
Sep 30, 2020 | 134.06 | 136.13 | 133.50 | 135.36 | 9,333,904 | +1.66(+1.24%) |
Sep 29, 2020 | 134.20 | 134.49 | 132.80 | 133.71 | 7,446,440 | -0.04(-0.03%) |
Sep 28, 2020 | 133.41 | 134.82 | 133.12 | 133.75 | 6,425,718 | +1.32(+1.00%) |
Sep 25, 2020 | 130.92 | 132.97 | 130.82 | 132.43 | 6,083,688 | +0.90(+0.68%) |
Sep 24, 2020 | 131.43 | 132.06 | 130.32 | 131.53 | 6,175,105 | +0.21(+0.16%) |
Sep 23, 2020 | 134.09 | 134.15 | 131.27 | 131.32 | 9,654,798 | +0.21(+0.16%) |
Sep 22, 2020 | 131.55 | 132.15 | 130.67 | 131.11 | 5,824,467 | -0.81(-0.61%) |
Sep 21, 2020 | 134.18 | 134.50 | 129.98 | 131.92 | 8,329,930 | -3.71(-2.73%) |
Sep 18, 2020 | 133.21 | 136.06 | 132.92 | 135.63 | 13,390,009 | +1.83(+1.37%) |
Sep 17, 2020 | 134.60 | 135.13 | 132.79 | 133.81 | 6,006,270 | -1.12(-0.83%) |
Sep 16, 2020 | 135.82 | 136.43 | 134.88 | 134.92 | 4,755,224 | -0.45(-0.33%) |
Sep 15, 2020 | 135.88 | 136.91 | 135.03 | 135.37 | 4,024,488 | +0.49(+0.36%) |
Sep 14, 2020 | 134.67 | 135.90 | 134.57 | 134.88 | 4,812,704 | +0.52(+0.39%) |
Sep 11, 2020 | 133.70 | 135.04 | 133.31 | 134.36 | 4,327,610 | +0.79(+0.59%) |
Sep 10, 2020 | 135.70 | 136.18 | 133.21 | 133.57 | 6,809,305 | -2.54(-1.86%) |
Sep 09, 2020 | 134.70 | 137.38 | 134.67 | 136.10 | 7,654,594 | +2.22(+1.66%) |
Sep 08, 2020 | 136.60 | 137.19 | 133.56 | 133.89 | 9,630,392 | -1.21(-0.89%) |
Sep 04, 2020 | 136.53 | 137.24 | 133.77 | 135.10 | 7,919,177 | -0.87(-0.64%) |
Sep 03, 2020 | 140.77 | 141.35 | 134.83 | 135.97 | 9,537,470 | -3.89(-2.78%) |
Sep 02, 2020 | 137.10 | 140.31 | 135.69 | 139.86 | 7,568,606 | +2.10(+1.52%) |
Sep 01, 2020 | 139.90 | 140.09 | 136.44 | 137.76 | 6,938,891 | -1.72(-1.23%) |
Aug 31, 2020 | 139.10 | 140.38 | 138.43 | 139.48 | 6,997,887 | -0.21(-0.15%) |
Aug 28, 2020 | 138.87 | 139.74 | 138.10 | 139.69 | 5,934,543 | +0.60(+0.43%) |
Aug 27, 2020 | 138.58 | 139.34 | 138.10 | 139.09 | 6,132,130 | +0.62(+0.45%) |
Aug 26, 2020 | 138.07 | 138.79 | 136.96 | 138.47 | 8,807,234 | +0.22(+0.16%) |
Aug 25, 2020 | 138.91 | 139.17 | 137.78 | 138.25 | 4,248,598 | -0.08(-0.06%) |
Aug 24, 2020 | 138.87 | 139.01 | 136.70 | 138.33 | 5,925,789 | +0.36(+0.26%) |
Aug 21, 2020 | 137.08 | 138.77 | 136.01 | 137.97 | 7,443,416 | +1.21(+0.88%) |
Aug 20, 2020 | 135.25 | 136.90 | 135.07 | 136.76 | 5,395,528 | +0.93(+0.69%) |
Aug 19, 2020 | 135.10 | 136.90 | 134.86 | 135.83 | 8,653,639 | +0.27(+0.20%) |
Aug 18, 2020 | 134.81 | 135.57 | 134.19 | 135.56 | 4,785,815 | +0.99(+0.74%) |
Aug 17, 2020 | 133.96 | 135.68 | 133.88 | 134.56 | 4,768,067 | +0.68(+0.51%) |
Aug 14, 2020 | 133.32 | 134.88 | 133.29 | 133.89 | 4,694,666 | +0.22(+0.16%) |
Aug 13, 2020 | 134.16 | 134.75 | 133.25 | 133.67 | 5,707,377 | -1.50(-1.11%) |
Aug 12, 2020 | 133.25 | 135.69 | 133.21 | 135.17 | 5,821,216 | +2.43(+1.83%) |
Aug 11, 2020 | 134.70 | 134.78 | 132.20 | 132.74 | 7,072,723 | -0.96(-0.72%) |
Aug 10, 2020 | 134.45 | 134.58 | 133.42 | 133.70 | 4,535,781 | -0.51(-0.38%) |
Aug 07, 2020 | 133.23 | 134.26 | 132.90 | 134.21 | 4,024,695 | +0.95(+0.71%) |
Aug 06, 2020 | 134.03 | 134.80 | 132.31 | 133.26 | 5,355,988 | -0.77(-0.57%) |
Aug 05, 2020 | 134.66 | 134.85 | 133.49 | 134.03 | 6,078,871 | +1.20(+0.90%) |
Aug 04, 2020 | 132.76 | 132.97 | 131.70 | 132.83 | 4,607,476 | -0.25(-0.19%) |
Aug 03, 2020 | 132.22 | 133.48 | 132.00 | 133.08 | 4,516,842 | +1.44(+1.09%) |
Jul 31, 2020 | 132.46 | 133.17 | 130.02 | 131.65 | 9,143,200 | -0.98(-0.74%) |
Jul 30, 2020 | 133.16 | 133.22 | 131.99 | 132.62 | 6,554,245 | +0.27(+0.20%) |
Jul 29, 2020 | 132.22 | 133.19 | 131.93 | 132.35 | 4,969,759 | -0.26(-0.20%) |
Jul 28, 2020 | 133.13 | 133.66 | 132.54 | 132.61 | 5,361,221 | -0.32(-0.24%) |
Jul 27, 2020 | 133.10 | 134.50 | 132.64 | 132.93 | 6,283,320 | -0.85(-0.63%) |
Jul 24, 2020 | 135.93 | 136.02 | 132.79 | 133.78 | 5,985,336 | -1.35(-1.00%) |
Jul 23, 2020 | 135.67 | 136.24 | 134.83 | 135.12 | 7,268,367 | -0.36(-0.27%) |
Jul 22, 2020 | 135.41 | 135.84 | 133.53 | 135.49 | 6,543,551 | +0.24(+0.18%) |
Jul 21, 2020 | 135.12 | 136.98 | 135.03 | 135.24 | 6,175,008 | +0.13(+0.09%) |
Jul 20, 2020 | 135.68 | 135.76 | 134.06 | 135.12 | 6,854,617 | +0.23(+0.17%) |
Jul 17, 2020 | 135.48 | 136.00 | 134.29 | 134.89 | 8,242,155 | +0.09(+0.07%) |
Jul 16, 2020 | 134.28 | 134.88 | 132.48 | 134.80 | 10,290,211 | +0.89(+0.67%) |
Jul 15, 2020 | 135.23 | 135.67 | 133.88 | 133.91 | 9,415,534 | +0.31(+0.23%) |
Jul 14, 2020 | 131.25 | 134.02 | 131.19 | 133.60 | 8,243,855 | +2.45(+1.87%) |
Jul 13, 2020 | 129.71 | 132.44 | 129.41 | 131.15 | 7,696,616 | +2.56(+1.99%) |
Jul 10, 2020 | 128.93 | 129.04 | 127.73 | 128.59 | 4,741,500 | -0.11(-0.08%) |
Jul 09, 2020 | 128.94 | 130.44 | 126.97 | 128.69 | 6,352,859 | -0.70(-0.54%) |
Jul 08, 2020 | 129.04 | 129.51 | 127.98 | 129.40 | 6,928,372 | +0.38(+0.29%) |
Jul 07, 2020 | 127.70 | 130.03 | 127.56 | 129.02 | 6,224,951 | -0.12(-0.09%) |
Jul 06, 2020 | 128.40 | 129.85 | 128.14 | 129.14 | 6,813,834 | +1.82(+1.43%) |
Jul 02, 2020 | 127.57 | 128.10 | 126.74 | 127.32 | 5,704,548 | +0.53(+0.42%) |
Jul 01, 2020 | 127.07 | 127.70 | 126.50 | 126.79 | 6,836,913 | -0.23(-0.18%) |
Jun 30, 2020 | 125.90 | 127.37 | 124.49 | 127.01 | 8,567,376 | +1.44(+1.14%) |
Jun 29, 2020 | 125.31 | 126.17 | 124.62 | 125.58 | 5,878,112 | +1.11(+0.89%) |
Jun 26, 2020 | 126.02 | 126.08 | 123.75 | 124.47 | 14,227,270 | -1.68(-1.33%) |
Jun 25, 2020 | 126.96 | 126.96 | 124.22 | 126.15 | 8,215,707 | -0.14(-0.11%) |
Jun 24, 2020 | 128.42 | 128.42 | 125.29 | 126.28 | 9,091,265 | -2.74(-2.13%) |
Jun 23, 2020 | 129.82 | 130.13 | 128.87 | 129.03 | 6,556,222 | -0.48(-0.37%) |
Jun 22, 2020 | 129.58 | 129.75 | 128.28 | 129.51 | 5,851,236 | -0.40(-0.31%) |
Jun 19, 2020 | 131.67 | 131.75 | 129.38 | 129.90 | 13,501,275 | +0.38(+0.29%) |
Jun 18, 2020 | 128.72 | 130.16 | 128.13 | 129.52 | 5,310,009 | -0.55(-0.42%) |
Jun 17, 2020 | 130.87 | 131.34 | 129.58 | 130.07 | 5,642,721 | -0.40(-0.31%) |
Jun 16, 2020 | 130.14 | 131.34 | 128.95 | 130.47 | 8,392,488 | +2.90(+2.27%) |
Jun 15, 2020 | 127.35 | 128.61 | 125.89 | 127.57 | 9,581,271 | -0.81(-0.63%) |
Jun 12, 2020 | 129.01 | 129.79 | 126.70 | 128.39 | 9,618,634 | +1.16(+0.91%) |
Jun 11, 2020 | 134.19 | 134.73 | 127.12 | 127.23 | 13,186,984 | -6.26(-4.69%) |
Jun 10, 2020 | 132.41 | 135.50 | 132.41 | 133.49 | 11,216,636 | +1.66(+1.26%) |
Jun 09, 2020 | 133.90 | 134.87 | 131.55 | 131.83 | 9,130,947 | -0.73(-0.55%) |
Jun 08, 2020 | 131.75 | 133.32 | 131.63 | 132.56 | 8,364,900 | -0.48(-0.36%) |
Jun 05, 2020 | 133.39 | 135.15 | 132.41 | 133.04 | 10,768,025 | +0.52(+0.39%) |
Jun 04, 2020 | 132.59 | 134.00 | 131.48 | 132.52 | 9,045,998 | -1.73(-1.29%) |
Jun 03, 2020 | 134.14 | 134.70 | 132.27 | 134.26 | 7,017,980 | +0.36(+0.27%) |
Jun 02, 2020 | 132.82 | 133.99 | 131.97 | 133.90 | 6,725,613 | +0.96(+0.72%) |