Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 175.41 | 177.44 | 174.78 | 176.30 | 3,217,623 | +0.55(+0.31%) |
Apr 29, 2021 | 174.66 | 176.17 | 173.63 | 175.75 | 2,521,638 | +1.59(+0.91%) |
Apr 28, 2021 | 175.03 | 175.56 | 172.26 | 174.16 | 4,854,037 | -1.60(-0.91%) |
Apr 27, 2021 | 177.49 | 179.29 | 174.40 | 175.76 | 7,088,728 | -4.83(-2.68%) |
Apr 26, 2021 | 181.90 | 181.98 | 179.48 | 180.60 | 2,899,710 | -1.45(-0.79%) |
Apr 23, 2021 | 180.41 | 182.44 | 180.41 | 182.04 | 2,574,265 | +1.61(+0.89%) |
Apr 22, 2021 | 183.28 | 184.50 | 180.14 | 180.43 | 3,092,100 | -3.76(-2.04%) |
Apr 21, 2021 | 184.78 | 186.18 | 183.09 | 184.19 | 2,300,821 | +0.33(+0.18%) |
Apr 20, 2021 | 183.67 | 186.66 | 183.44 | 183.87 | 2,551,216 | +0.94(+0.51%) |
Apr 19, 2021 | 182.55 | 184.13 | 181.42 | 182.93 | 3,074,030 | +0.38(+0.21%) |
Apr 16, 2021 | 180.75 | 183.57 | 180.27 | 182.56 | 3,868,861 | +3.21(+1.79%) |
Apr 15, 2021 | 177.29 | 181.08 | 176.92 | 179.34 | 2,681,117 | +2.82(+1.60%) |
Apr 14, 2021 | 176.13 | 177.94 | 175.61 | 176.53 | 2,075,444 | +0.45(+0.26%) |
Apr 13, 2021 | 174.77 | 177.14 | 174.77 | 176.07 | 3,201,591 | +0.69(+0.39%) |
Apr 12, 2021 | 176.94 | 177.43 | 174.48 | 175.39 | 2,980,547 | -2.58(-1.45%) |
Apr 09, 2021 | 176.07 | 178.59 | 175.96 | 177.96 | 2,706,959 | +1.81(+1.03%) |
Apr 08, 2021 | 176.48 | 177.46 | 176.01 | 176.15 | 2,478,962 | +0.28(+0.16%) |
Apr 07, 2021 | 176.43 | 176.70 | 174.81 | 175.87 | 3,531,217 | -0.46(-0.26%) |
Apr 06, 2021 | 178.16 | 179.06 | 176.03 | 176.33 | 2,578,722 | -2.02(-1.13%) |
Apr 05, 2021 | 179.03 | 179.32 | 176.62 | 178.35 | 2,969,914 | -0.34(-0.19%) |
Apr 01, 2021 | 180.21 | 181.42 | 178.13 | 178.69 | 2,426,124 | -1.52(-0.85%) |
Mar 31, 2021 | 179.00 | 181.29 | 178.71 | 180.21 | 3,754,111 | +1.27(+0.71%) |
Mar 30, 2021 | 178.97 | 180.25 | 178.18 | 178.94 | 2,616,108 | -0.81(-0.45%) |
Mar 29, 2021 | 178.13 | 181.03 | 177.02 | 179.75 | 3,112,456 | +0.99(+0.56%) |
Mar 26, 2021 | 177.54 | 179.33 | 176.17 | 178.75 | 2,973,487 | +2.14(+1.21%) |
Mar 25, 2021 | 174.60 | 177.14 | 173.84 | 176.61 | 2,726,568 | +2.82(+1.62%) |
Mar 24, 2021 | 177.20 | 177.34 | 173.46 | 173.80 | 4,074,507 | -3.39(-1.91%) |
Mar 23, 2021 | 178.79 | 180.05 | 176.77 | 177.18 | 3,405,230 | -2.08(-1.16%) |
Mar 22, 2021 | 177.54 | 179.33 | 176.72 | 179.27 | 2,764,052 | +1.50(+0.84%) |
Mar 19, 2021 | 178.17 | 179.23 | 177.38 | 177.77 | 6,270,313 | +0.35(+0.20%) |
Mar 18, 2021 | 179.44 | 180.47 | 177.30 | 177.42 | 4,395,148 | -2.70(-1.50%) |
Mar 17, 2021 | 183.02 | 183.12 | 179.96 | 180.12 | 5,321,491 | -4.02(-2.18%) |
Mar 16, 2021 | 184.76 | 184.84 | 180.61 | 184.15 | 6,420,354 | +1.68(+0.92%) |
Mar 15, 2021 | 186.18 | 186.35 | 181.54 | 182.47 | 12,852,899 | -18.25(-9.09%) |
Mar 12, 2021 | 197.64 | 201.09 | 195.12 | 200.72 | 4,707,840 | +2.77(+1.40%) |
Mar 11, 2021 | 199.21 | 199.92 | 197.04 | 197.95 | 4,185,331 | -0.23(-0.12%) |
Mar 10, 2021 | 199.94 | 200.68 | 197.16 | 198.18 | 3,523,026 | -0.64(-0.32%) |
Mar 09, 2021 | 200.97 | 204.66 | 198.77 | 198.82 | 4,373,498 | -0.89(-0.44%) |
Mar 08, 2021 | 199.68 | 203.43 | 199.02 | 199.71 | 3,421,321 | +0.11(+0.05%) |
Mar 05, 2021 | 194.01 | 200.32 | 193.77 | 199.60 | 4,018,246 | +6.15(+3.18%) |
Mar 04, 2021 | 196.25 | 197.50 | 191.58 | 193.45 | 4,462,581 | -1.41(-0.72%) |
Mar 03, 2021 | 196.18 | 197.08 | 192.65 | 194.85 | 3,793,973 | -2.06(-1.05%) |
Mar 02, 2021 | 201.50 | 202.52 | 196.88 | 196.92 | 3,570,928 | -2.25(-1.13%) |
Mar 01, 2021 | 198.50 | 200.87 | 197.54 | 199.17 | 2,899,934 | +1.52(+0.77%) |
Feb 26, 2021 | 199.39 | 199.67 | 194.91 | 197.64 | 4,030,375 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,203 | -0.67(-0.34%) |
Feb 24, 2021 | 194.50 | 199.16 | 194.50 | 197.28 | 2,951,989 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.32 | 3,407,483 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.48 | 190.96 | 193.58 | 2,326,947 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,762 | -0.19(-0.10%) |
Feb 18, 2021 | 198.04 | 198.14 | 193.84 | 194.00 | 4,063,102 | -5.15(-2.59%) |
Feb 17, 2021 | 197.76 | 199.38 | 197.03 | 199.16 | 3,461,451 | +0.68(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.41 | 198.48 | 2,841,753 | -1.48(-0.74%) |
Feb 12, 2021 | 194.52 | 200.85 | 194.03 | 199.96 | 2,706,959 | +4.54(+2.32%) |
Feb 11, 2021 | 195.69 | 196.96 | 194.49 | 195.41 | 3,674,657 | -0.93(-0.47%) |
Feb 10, 2021 | 196.42 | 197.45 | 193.70 | 196.34 | 3,095,298 | +2.58(+1.33%) |
Feb 09, 2021 | 195.72 | 196.88 | 192.43 | 193.76 | 2,766,414 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.96 | 197.66 | 3,028,582 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.93 | 192.94 | 193.82 | 2,844,224 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,173 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,797 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.58 | 189.78 | 5,530,083 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,523 | -4.64(-2.32%) |
Jan 29, 2021 | 202.98 | 209.41 | 196.41 | 199.78 | 8,746,183 | -2.06(-1.02%) |
Jan 28, 2021 | 199.81 | 203.50 | 199.40 | 201.84 | 5,681,551 | +2.45(+1.23%) |
Jan 27, 2021 | 202.76 | 203.67 | 197.02 | 199.40 | 7,658,961 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.31 | 204.34 | 6,867,907 | +0.36(+0.17%) |
Jan 25, 2021 | 200.04 | 204.16 | 199.89 | 203.99 | 6,202,288 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.41 | 192.66 | 198.02 | 6,379,986 | +3.64(+1.87%) |
Jan 21, 2021 | 195.68 | 196.66 | 190.21 | 194.38 | 9,055,463 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.83 | 190.85 | 193.33 | 5,553,125 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.43 | 190.66 | 8,045,094 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.23 | 179.44 | 183.26 | 6,896,115 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.52 | 177.31 | 179.34 | 4,593,801 | +1.14(+0.64%) |
Jan 13, 2021 | 172.75 | 180.23 | 172.28 | 178.19 | 7,602,688 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.76 | 7,461,979 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.62 | 11,863,803 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.29 | 158.16 | 159.86 | 3,579,171 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.54 | 155.41 | 159.30 | 3,149,550 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.85 | 3,767,472 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.10 | 156.77 | 159.77 | 2,417,778 | +0.79(+0.50%) |
Jan 04, 2021 | 162.36 | 162.81 | 156.68 | 158.98 | 3,294,583 | -3.21(-1.98%) |
Dec 31, 2020 | 162.19 | 162.19 | 162.19 | 1,471,195 | +1.76(+1.10%) | |
Dec 30, 2020 | 160.84 | 161.76 | 160.12 | 160.43 | 1,471,195 | +0.41(+0.26%) |
Dec 29, 2020 | 160.07 | 161.14 | 159.38 | 160.02 | 1,782,218 | +0.08(+0.05%) |
Dec 28, 2020 | 160.62 | 161.00 | 158.70 | 159.94 | 1,542,776 | -0.15(-0.10%) |
Dec 24, 2020 | 159.32 | 161.32 | 159.32 | 160.10 | 652,916 | +1.13(+0.71%) |
Dec 23, 2020 | 160.85 | 161.38 | 158.95 | 158.96 | 1,766,873 | -1.19(-0.74%) |
Dec 22, 2020 | 161.10 | 161.76 | 159.34 | 160.15 | 2,548,283 | -1.98(-1.22%) |
Dec 21, 2020 | 162.23 | 162.34 | 159.27 | 162.13 | 3,805,758 | -2.52(-1.53%) |
Dec 18, 2020 | 165.72 | 166.08 | 162.34 | 164.65 | 7,658,128 | -1.18(-0.71%) |
Dec 17, 2020 | 164.97 | 167.05 | 164.36 | 165.83 | 3,616,039 | +0.56(+0.34%) |
Dec 16, 2020 | 163.01 | 166.37 | 160.18 | 165.27 | 6,255,942 | +4.44(+2.76%) |
Dec 15, 2020 | 153.15 | 161.60 | 151.82 | 160.84 | 7,260,178 | +9.15(+6.03%) |
Dec 14, 2020 | 154.36 | 155.90 | 151.61 | 151.69 | 4,570,085 | -2.05(-1.33%) |
Dec 11, 2020 | 153.43 | 154.83 | 152.79 | 153.74 | 3,576,465 | -0.92(-0.60%) |
Dec 10, 2020 | 153.57 | 155.62 | 151.95 | 154.66 | 6,693,408 | +2.88(+1.90%) |
Dec 09, 2020 | 148.50 | 152.68 | 147.63 | 151.78 | 8,706,699 | +8.36(+5.83%) |
Dec 08, 2020 | 141.19 | 144.23 | 141.12 | 143.42 | 2,867,290 | +1.81(+1.28%) |
Dec 07, 2020 | 141.50 | 142.49 | 140.71 | 141.61 | 2,744,667 | -0.99(-0.69%) |
Dec 04, 2020 | 138.40 | 142.86 | 138.33 | 142.60 | 3,184,111 | +4.17(+3.01%) |
Dec 03, 2020 | 139.96 | 140.73 | 137.49 | 138.43 | 4,225,296 | -1.01(-0.72%) |
Dec 02, 2020 | 139.83 | 141.30 | 138.69 | 139.44 | 3,910,454 | -0.38(-0.27%) |
Dec 01, 2020 | 140.91 | 142.23 | 139.54 | 139.83 | 4,116,544 | -0.09(-0.06%) |
Nov 30, 2020 | 140.58 | 142.33 | 139.19 | 139.91 | 6,079,872 | -1.72(-1.21%) |
Nov 27, 2020 | 139.91 | 142.09 | 139.63 | 141.63 | 1,825,812 | +2.58(+1.86%) |
Nov 25, 2020 | 139.19 | 139.62 | 136.99 | 139.05 | 3,355,877 | -0.14(-0.10%) |
Nov 24, 2020 | 137.71 | 139.90 | 137.47 | 139.19 | 4,296,106 | +1.46(+1.06%) |
Nov 23, 2020 | 139.81 | 139.88 | 135.60 | 137.73 | 3,949,724 | -2.03(-1.45%) |
Nov 20, 2020 | 137.21 | 141.30 | 137.21 | 139.76 | 5,271,944 | +2.00(+1.45%) |
Nov 19, 2020 | 134.73 | 138.22 | 133.45 | 137.76 | 4,814,987 | +3.11(+2.31%) |
Nov 18, 2020 | 136.31 | 136.81 | 134.61 | 134.65 | 2,909,671 | -0.99(-0.73%) |
Nov 17, 2020 | 134.07 | 136.37 | 133.15 | 135.64 | 3,767,636 | +0.59(+0.43%) |
Nov 16, 2020 | 137.43 | 138.62 | 134.49 | 135.05 | 5,160,887 | -1.72(-1.26%) |
Nov 13, 2020 | 136.82 | 137.57 | 135.75 | 136.77 | 2,232,740 | +1.30(+0.96%) |
Nov 12, 2020 | 137.30 | 137.81 | 134.35 | 135.47 | 3,605,426 | -2.87(-2.08%) |
Nov 11, 2020 | 141.22 | 141.22 | 137.02 | 138.35 | 3,186,900 | -1.72(-1.23%) |
Nov 10, 2020 | 141.06 | 142.59 | 137.42 | 140.07 | 5,623,488 | +4.04(+2.97%) |
Nov 09, 2020 | 136.23 | 138.34 | 134.37 | 136.03 | 5,677,081 | -0.39(-0.29%) |
Nov 06, 2020 | 138.62 | 140.86 | 132.94 | 136.42 | 6,518,448 | -2.66(-1.91%) |
Nov 05, 2020 | 141.14 | 142.22 | 138.29 | 139.07 | 5,996,113 | -2.93(-2.07%) |
Nov 04, 2020 | 128.92 | 145.25 | 128.92 | 142.01 | 12,775,760 | +16.83(+13.44%) |
Nov 03, 2020 | 127.72 | 128.13 | 124.91 | 125.18 | 3,796,621 | -0.62(-0.49%) |
Nov 02, 2020 | 126.67 | 128.02 | 124.23 | 125.80 | 3,609,418 | +1.12(+0.90%) |
Oct 30, 2020 | 125.92 | 127.21 | 123.49 | 124.68 | 4,536,975 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.61 | 126.68 | 4,289,334 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,426 | -0.56(-0.45%) |
Oct 27, 2020 | 127.13 | 130.05 | 126.03 | 126.06 | 11,899,538 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.85 | 135.42 | 3,082,981 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,910 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.38 | 3,198,647 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.96 | 135.05 | 2,074,971 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.74 | 135.81 | 137.23 | 2,290,297 | +0.76(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,000 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,029 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,428 | -1.61(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.17 | 141.88 | 2,836,165 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,504 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.65 | 3,390,483 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.25 | 149.93 | 4,803,271 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,402 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,682 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.75 | 2,520,874 | -2.39(-1.71%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,919,950 | +1.36(+0.98%) |
Oct 02, 2020 | 137.31 | 140.43 | 136.92 | 138.78 | 4,059,734 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,178 | -3.56(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,355 | +1.39(+1.00%) |
Sep 29, 2020 | 141.43 | 141.87 | 139.47 | 140.07 | 3,462,054 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.87 | 141.35 | 141.54 | 2,539,954 | -2.06(-1.44%) |
Sep 25, 2020 | 141.82 | 143.74 | 141.30 | 143.60 | 2,553,617 | +1.39(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,016 | -0.96(-0.67%) |
Sep 23, 2020 | 143.40 | 144.88 | 142.11 | 143.17 | 3,710,272 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.86 | 142.54 | 143.22 | 3,061,503 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,048 | -2.86(-1.94%) |
Sep 18, 2020 | 145.31 | 147.66 | 145.31 | 147.34 | 13,822,392 | +1.62(+1.12%) |
Sep 17, 2020 | 143.56 | 145.92 | 142.84 | 145.72 | 3,788,652 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.92 | 144.11 | 144.27 | 3,786,827 | +0.84(+0.59%) |
Sep 15, 2020 | 143.32 | 145.14 | 142.80 | 143.43 | 3,059,011 | +1.03(+0.72%) |
Sep 14, 2020 | 142.49 | 143.84 | 140.94 | 142.40 | 3,214,917 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.58 | 140.37 | 141.53 | 3,140,515 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,144,942 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,243 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.61 | 141.92 | 142.70 | 4,553,221 | -1.53(-1.06%) |
Sep 04, 2020 | 142.28 | 145.82 | 141.40 | 144.22 | 4,563,970 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.58 | 140.93 | 142.42 | 4,421,899 | -0.51(-0.35%) |
Sep 02, 2020 | 140.29 | 143.35 | 140.02 | 142.93 | 2,518,592 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.78 | 2,468,503 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.52 | 141.82 | 4,636,055 | +1.00(+0.71%) |
Aug 28, 2020 | 142.25 | 142.54 | 140.47 | 140.81 | 2,200,056 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,900 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,112 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.61 | 142.70 | 143.05 | 2,318,852 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.90 | 2,373,581 | +0.25(+0.17%) |
Aug 21, 2020 | 144.64 | 144.65 | 141.40 | 142.65 | 3,256,137 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.17 | 144.64 | 1,915,075 | -0.91(-0.62%) |
Aug 19, 2020 | 147.00 | 147.57 | 145.28 | 145.54 | 2,028,832 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.37 | 144.45 | 146.33 | 2,050,982 | +1.51(+1.04%) |
Aug 17, 2020 | 144.24 | 145.94 | 143.70 | 144.82 | 2,830,104 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,286 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.16 | 143.79 | 2,173,960 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.68 | 143.23 | 145.09 | 2,555,816 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.65 | 142.85 | 143.26 | 2,211,300 | -2.25(-1.55%) |
Aug 10, 2020 | 145.45 | 145.98 | 144.12 | 145.51 | 1,834,992 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.45 | 2,121,091 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,462 | -1.39(-0.95%) |
Aug 05, 2020 | 149.14 | 149.78 | 145.80 | 146.79 | 2,603,555 | -0.48(-0.33%) |
Aug 04, 2020 | 145.88 | 148.37 | 145.60 | 147.27 | 3,427,061 | +1.91(+1.32%) |
Aug 03, 2020 | 145.32 | 146.32 | 143.82 | 145.36 | 3,803,483 | +2.42(+1.70%) |
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.94 | 5,616,955 | -2.58(-1.77%) |
Jul 30, 2020 | 150.70 | 150.74 | 143.09 | 145.51 | 6,979,330 | -8.32(-5.41%) |
Jul 29, 2020 | 154.58 | 155.04 | 153.22 | 153.84 | 3,268,477 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.32 | 153.45 | 154.69 | 3,662,356 | +2.05(+1.34%) |
Jul 27, 2020 | 151.79 | 153.83 | 150.83 | 152.65 | 2,849,198 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.70 | 151.73 | 2,363,556 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.62 | 2,532,706 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.39 | 156.77 | 1,773,230 | -0.44(-0.28%) |
Jul 21, 2020 | 158.71 | 159.05 | 156.70 | 157.21 | 1,619,954 | -1.66(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.87 | 1,899,231 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,477 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.93 | 1,563,285 | -0.43(-0.27%) |
Jul 15, 2020 | 157.11 | 158.33 | 155.88 | 157.35 | 2,466,904 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.63 | 155.86 | 2,778,937 | +1.71(+1.11%) |
Jul 13, 2020 | 156.56 | 158.83 | 153.16 | 154.15 | 3,633,447 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.78 | 155.37 | 2,360,717 | -2.94(-1.86%) |
Jul 09, 2020 | 161.57 | 162.40 | 155.70 | 158.31 | 3,107,281 | -2.55(-1.58%) |
Jul 08, 2020 | 158.68 | 161.51 | 158.68 | 160.85 | 2,925,031 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,724 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,900 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.43 | 155.85 | 2,061,054 | +0.54(+0.35%) |
Jul 01, 2020 | 156.28 | 157.37 | 154.57 | 155.31 | 2,171,415 | -0.84(-0.54%) |
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.15 | 3,465,877 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.76 | 2,776,135 | -0.10(-0.07%) |
Jun 26, 2020 | 154.39 | 155.77 | 152.34 | 154.86 | 5,562,911 | -0.03(-0.02%) |
Jun 25, 2020 | 149.93 | 155.40 | 149.04 | 154.89 | 3,927,663 | +5.54(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.35 | 3,255,043 | -2.20(-1.45%) |
Jun 23, 2020 | 153.02 | 154.90 | 151.17 | 151.54 | 2,914,193 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,717 | +0.48(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.52 | 152.11 | 6,313,752 | -1.07(-0.70%) |
Jun 18, 2020 | 151.41 | 155.00 | 150.46 | 153.19 | 3,818,449 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.32 | 151.60 | 152.14 | 4,951,758 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.24 | 147.41 | 155.70 | 15,802,979 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,395 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.55 | 136.52 | 4,177,624 | -0.51(-0.38%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,780,975 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.51 | 143.61 | 5,193,252 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,679 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.95 | 139.35 | 141.91 | 4,286,428 | +0.00(+0.00%) |
Jun 05, 2020 | 142.38 | 144.33 | 141.08 | 141.91 | 4,814,698 | -1.43(-0.99%) |
Jun 04, 2020 | 144.76 | 146.03 | 142.38 | 143.34 | 3,500,027 | -1.73(-1.19%) |
Jun 03, 2020 | 145.84 | 146.84 | 143.47 | 145.07 | 3,353,535 | -1.26(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,640 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.41 | 143.51 | 144.99 | 5,504,503 | -0.48(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.47 | 9,953,770 | +2.19(+1.53%) |
May 28, 2020 | 140.22 | 144.66 | 139.34 | 143.28 | 4,187,566 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,770 | -2.15(-1.53%) |
May 26, 2020 | 143.72 | 144.33 | 139.96 | 140.72 | 5,269,263 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,061 | -1.06(-0.74%) |
May 21, 2020 | 145.66 | 145.66 | 142.39 | 144.83 | 3,206,667 | -0.81(-0.56%) |
May 20, 2020 | 147.67 | 149.73 | 144.19 | 145.64 | 3,975,300 | -3.40(-2.28%) |
May 19, 2020 | 149.18 | 151.34 | 147.68 | 149.03 | 2,459,742 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.43 | 149.42 | 150.23 | 2,842,836 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.71 | 148.40 | 151.44 | 2,969,928 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,070 | +1.13(+0.76%) |
May 13, 2020 | 148.65 | 150.84 | 147.71 | 149.50 | 2,799,431 | +0.20(+0.13%) |
May 12, 2020 | 151.34 | 152.78 | 149.18 | 149.30 | 2,460,972 | -0.79(-0.52%) |
May 11, 2020 | 145.28 | 150.96 | 144.91 | 150.09 | 3,376,502 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.18 | 144.41 | 145.31 | 2,078,574 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.57 | 144.80 | 2,462,037 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,606 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,079 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.10 | 2,354,489 | -0.33(-0.23%) |