Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 168.65 | 169.07 | 167.00 | 167.55 | 2,790,649 | -1.70(-1.01%) |
Mar 30, 2021 | 169.55 | 170.99 | 168.59 | 169.26 | 2,158,090 | -0.96(-0.56%) |
Mar 29, 2021 | 168.37 | 171.06 | 168.27 | 170.21 | 2,992,064 | +0.75(+0.44%) |
Mar 26, 2021 | 167.84 | 169.53 | 167.14 | 169.47 | 3,079,401 | +1.55(+0.92%) |
Mar 25, 2021 | 166.65 | 168.14 | 165.37 | 167.92 | 2,554,209 | +2.10(+1.26%) |
Mar 24, 2021 | 163.86 | 167.60 | 163.55 | 165.82 | 3,253,333 | +2.05(+1.25%) |
Mar 23, 2021 | 164.15 | 166.71 | 163.40 | 163.77 | 3,183,962 | -0.99(-0.60%) |
Mar 22, 2021 | 163.71 | 165.01 | 162.62 | 164.76 | 2,995,497 | +0.66(+0.40%) |
Mar 19, 2021 | 165.47 | 166.09 | 164.08 | 164.10 | 7,680,448 | -1.99(-1.20%) |
Mar 18, 2021 | 164.00 | 167.04 | 164.00 | 166.09 | 3,507,580 | +2.35(+1.43%) |
Mar 17, 2021 | 162.90 | 165.21 | 162.66 | 163.74 | 2,971,311 | +1.26(+0.78%) |
Mar 16, 2021 | 163.48 | 163.88 | 161.72 | 162.48 | 2,603,425 | -2.29(-1.39%) |
Mar 15, 2021 | 161.77 | 164.90 | 161.49 | 164.77 | 3,795,221 | +3.97(+2.47%) |
Mar 12, 2021 | 161.40 | 161.93 | 160.24 | 160.80 | 3,095,270 | +0.31(+0.19%) |
Mar 11, 2021 | 159.25 | 160.93 | 158.35 | 160.50 | 2,733,823 | +0.05(+0.03%) |
Mar 10, 2021 | 158.45 | 161.20 | 157.75 | 160.45 | 2,725,354 | +2.90(+1.84%) |
Mar 09, 2021 | 159.57 | 160.13 | 157.41 | 157.55 | 3,267,673 | -2.25(-1.41%) |
Mar 08, 2021 | 157.39 | 161.48 | 157.33 | 159.80 | 2,961,051 | +2.58(+1.64%) |
Mar 05, 2021 | 155.18 | 157.88 | 153.87 | 157.22 | 2,602,046 | +2.76(+1.78%) |
Mar 04, 2021 | 155.91 | 156.68 | 151.37 | 154.46 | 4,062,185 | -0.37(-0.24%) |
Mar 03, 2021 | 154.29 | 156.54 | 153.74 | 154.84 | 2,607,137 | +0.83(+0.54%) |
Mar 02, 2021 | 153.92 | 154.60 | 152.00 | 154.01 | 2,613,193 | +0.61(+0.40%) |
Mar 01, 2021 | 152.79 | 154.35 | 152.79 | 153.40 | 2,115,966 | +1.17(+0.77%) |
Feb 26, 2021 | 156.04 | 156.05 | 151.83 | 152.23 | 3,867,708 | -3.22(-2.07%) |
Feb 25, 2021 | 154.37 | 157.18 | 154.29 | 155.45 | 3,026,861 | +0.98(+0.64%) |
Feb 24, 2021 | 153.05 | 154.77 | 151.10 | 154.46 | 3,152,367 | +1.27(+0.83%) |
Feb 23, 2021 | 154.08 | 154.39 | 151.93 | 153.19 | 2,704,833 | +0.04(+0.03%) |
Feb 22, 2021 | 153.45 | 154.00 | 152.19 | 153.15 | 2,611,391 | -0.36(-0.24%) |
Feb 19, 2021 | 156.15 | 157.19 | 153.22 | 153.52 | 3,434,743 | -2.46(-1.58%) |
Feb 18, 2021 | 154.13 | 156.24 | 153.18 | 155.98 | 2,400,134 | +2.37(+1.54%) |
Feb 17, 2021 | 153.09 | 154.18 | 152.30 | 153.61 | 1,814,781 | +0.02(+0.01%) |
Feb 16, 2021 | 155.66 | 156.26 | 153.32 | 153.59 | 2,108,153 | -1.80(-1.16%) |
Feb 12, 2021 | 154.15 | 155.52 | 154.09 | 155.40 | 1,243,812 | +1.30(+0.84%) |
Feb 11, 2021 | 155.96 | 156.42 | 152.91 | 154.10 | 2,515,112 | -2.08(-1.33%) |
Feb 10, 2021 | 156.87 | 157.30 | 155.80 | 156.18 | 2,235,911 | +0.12(+0.08%) |
Feb 09, 2021 | 156.30 | 156.88 | 155.40 | 156.06 | 2,251,895 | +0.16(+0.10%) |
Feb 08, 2021 | 154.64 | 156.00 | 154.53 | 155.90 | 2,730,587 | +1.51(+0.98%) |
Feb 05, 2021 | 153.18 | 154.58 | 152.40 | 154.39 | 2,112,983 | +1.65(+1.08%) |
Feb 04, 2021 | 151.62 | 152.91 | 151.37 | 152.75 | 2,125,302 | +1.40(+0.92%) |
Feb 03, 2021 | 150.99 | 153.04 | 149.68 | 151.35 | 3,332,455 | +0.40(+0.26%) |
Feb 02, 2021 | 152.01 | 153.12 | 150.80 | 150.95 | 3,296,822 | +0.28(+0.18%) |
Feb 01, 2021 | 151.77 | 152.75 | 150.04 | 150.68 | 2,978,967 | -0.83(-0.55%) |
Jan 29, 2021 | 157.05 | 157.82 | 150.82 | 151.50 | 4,889,519 | -6.69(-4.23%) |
Jan 28, 2021 | 159.56 | 160.92 | 157.47 | 158.20 | 4,814,615 | -2.78(-1.73%) |
Jan 27, 2021 | 153.00 | 161.52 | 152.80 | 160.98 | 9,386,105 | +9.23(+6.08%) |
Jan 26, 2021 | 149.07 | 152.52 | 148.41 | 151.75 | 5,968,565 | +4.79(+3.26%) |
Jan 25, 2021 | 145.66 | 148.77 | 145.09 | 146.96 | 3,883,145 | +1.16(+0.80%) |
Jan 22, 2021 | 146.79 | 146.79 | 144.24 | 145.79 | 2,723,897 | -1.41(-0.96%) |
Jan 21, 2021 | 146.81 | 147.91 | 146.09 | 147.20 | 3,116,815 | +0.39(+0.26%) |
Jan 20, 2021 | 145.79 | 147.12 | 145.27 | 146.81 | 3,097,436 | +0.95(+0.65%) |
Jan 19, 2021 | 144.26 | 146.23 | 143.86 | 145.86 | 4,524,163 | +3.08(+2.16%) |
Jan 15, 2021 | 142.85 | 143.40 | 140.91 | 142.78 | 4,116,745 | -0.74(-0.52%) |
Jan 14, 2021 | 144.27 | 144.34 | 142.51 | 143.53 | 3,356,745 | +0.11(+0.08%) |
Jan 13, 2021 | 144.27 | 144.67 | 143.21 | 143.41 | 2,431,302 | -0.20(-0.14%) |
Jan 12, 2021 | 143.09 | 144.19 | 141.51 | 143.61 | 3,419,307 | +1.13(+0.79%) |
Jan 11, 2021 | 143.26 | 144.15 | 142.31 | 142.48 | 3,172,963 | -1.22(-0.85%) |
Jan 08, 2021 | 145.91 | 146.22 | 141.97 | 143.71 | 5,574,755 | -2.67(-1.83%) |
Jan 07, 2021 | 147.97 | 149.60 | 143.31 | 146.38 | 6,796,307 | -3.86(-2.57%) |
Jan 06, 2021 | 148.97 | 151.43 | 148.38 | 150.24 | 3,879,326 | +2.25(+1.52%) |
Jan 05, 2021 | 148.35 | 149.42 | 147.18 | 147.98 | 2,656,750 | -0.25(-0.17%) |
Jan 04, 2021 | 150.93 | 151.97 | 147.10 | 148.23 | 3,473,980 | -2.52(-1.67%) |
Dec 31, 2020 | 150.75 | 150.75 | 150.75 | 1,645,355 | +0.59(+0.39%) | |
Dec 30, 2020 | 149.97 | 150.87 | 149.54 | 150.17 | 1,645,355 | +0.22(+0.15%) |
Dec 29, 2020 | 151.41 | 151.49 | 149.34 | 149.94 | 1,413,306 | -0.74(-0.49%) |
Dec 28, 2020 | 151.20 | 152.14 | 150.41 | 150.68 | 1,626,704 | +0.16(+0.11%) |
Dec 24, 2020 | 150.43 | 150.75 | 149.57 | 150.52 | 760,715 | +0.46(+0.31%) |
Dec 23, 2020 | 151.19 | 151.63 | 150.04 | 150.06 | 2,043,646 | -0.68(-0.45%) |
Dec 22, 2020 | 150.98 | 151.74 | 150.23 | 150.74 | 1,601,475 | -0.76(-0.50%) |
Dec 21, 2020 | 149.74 | 151.91 | 149.23 | 151.50 | 1,975,842 | -0.66(-0.43%) |
Dec 18, 2020 | 152.45 | 153.06 | 151.03 | 152.16 | 5,428,548 | -0.20(-0.13%) |
Dec 17, 2020 | 151.80 | 153.06 | 151.27 | 152.36 | 2,698,939 | +1.07(+0.71%) |
Dec 16, 2020 | 150.60 | 151.67 | 150.37 | 151.29 | 2,259,610 | +0.63(+0.42%) |
Dec 15, 2020 | 150.41 | 150.98 | 148.82 | 150.66 | 2,632,637 | +1.38(+0.92%) |
Dec 14, 2020 | 151.51 | 151.97 | 149.20 | 149.28 | 4,290,065 | -0.81(-0.54%) |
Dec 11, 2020 | 148.60 | 150.63 | 148.49 | 150.09 | 2,174,781 | +0.46(+0.31%) |
Dec 10, 2020 | 150.82 | 151.28 | 148.94 | 149.63 | 2,584,185 | -1.55(-1.03%) |
Dec 09, 2020 | 148.92 | 151.49 | 148.29 | 151.18 | 3,235,477 | +2.44(+1.64%) |
Dec 08, 2020 | 146.40 | 149.06 | 146.36 | 148.74 | 2,006,737 | +1.99(+1.36%) |
Dec 07, 2020 | 148.10 | 148.78 | 145.91 | 146.75 | 2,928,099 | -1.99(-1.34%) |
Dec 04, 2020 | 148.46 | 149.35 | 147.95 | 148.74 | 3,088,313 | +0.54(+0.37%) |
Dec 03, 2020 | 147.52 | 149.54 | 147.52 | 148.20 | 2,756,055 | -0.02(-0.01%) |
Dec 02, 2020 | 146.84 | 148.85 | 146.81 | 148.22 | 2,807,923 | +1.15(+0.78%) |
Dec 01, 2020 | 150.26 | 151.53 | 146.63 | 147.07 | 4,474,967 | -1.91(-1.28%) |
Nov 30, 2020 | 151.60 | 151.80 | 148.95 | 148.98 | 7,118,676 | -3.59(-2.35%) |
Nov 27, 2020 | 153.37 | 154.92 | 151.43 | 152.56 | 1,469,140 | -0.20(-0.13%) |
Nov 25, 2020 | 152.52 | 152.95 | 151.32 | 152.76 | 2,379,540 | +0.03(+0.02%) |
Nov 24, 2020 | 150.93 | 152.85 | 150.85 | 152.73 | 3,578,033 | +2.53(+1.69%) |
Nov 23, 2020 | 149.86 | 150.80 | 149.60 | 150.19 | 2,393,438 | +1.08(+0.72%) |
Nov 20, 2020 | 147.91 | 149.16 | 147.45 | 149.11 | 3,080,660 | +1.10(+0.75%) |
Nov 19, 2020 | 147.11 | 148.24 | 146.02 | 148.01 | 3,461,237 | +1.45(+0.99%) |
Nov 18, 2020 | 149.21 | 149.38 | 146.50 | 146.56 | 3,058,134 | -1.91(-1.29%) |
Nov 17, 2020 | 147.96 | 149.21 | 146.10 | 148.48 | 3,028,875 | -0.19(-0.13%) |
Nov 16, 2020 | 147.60 | 148.69 | 145.52 | 148.66 | 2,843,932 | +3.48(+2.40%) |
Nov 13, 2020 | 143.59 | 145.59 | 143.04 | 145.18 | 2,121,087 | +2.34(+1.64%) |
Nov 12, 2020 | 143.78 | 144.67 | 141.58 | 142.84 | 2,592,828 | -1.85(-1.28%) |
Nov 11, 2020 | 145.99 | 146.00 | 143.31 | 144.69 | 3,369,787 | +0.06(+0.04%) |
Nov 10, 2020 | 141.25 | 144.74 | 140.11 | 144.63 | 4,092,767 | +4.88(+3.49%) |
Nov 09, 2020 | 148.87 | 150.01 | 139.51 | 139.75 | 5,163,420 | +0.35(+0.25%) |
Nov 06, 2020 | 139.94 | 140.49 | 138.16 | 139.40 | 1,970,925 | -0.15(-0.11%) |
Nov 05, 2020 | 138.66 | 140.58 | 138.54 | 139.55 | 2,546,367 | +2.60(+1.90%) |
Nov 04, 2020 | 139.16 | 141.34 | 136.73 | 136.95 | 3,671,632 | -5.62(-3.94%) |
Nov 03, 2020 | 140.97 | 142.65 | 140.01 | 142.57 | 2,214,928 | +3.24(+2.33%) |
Nov 02, 2020 | 138.69 | 139.74 | 137.61 | 139.33 | 2,474,148 | +2.55(+1.86%) |
Oct 30, 2020 | 135.38 | 136.78 | 134.24 | 136.78 | 2,613,204 | +1.27(+0.93%) |
Oct 29, 2020 | 135.28 | 136.97 | 133.50 | 135.51 | 3,134,580 | -0.04(-0.03%) |
Oct 28, 2020 | 136.22 | 139.25 | 135.21 | 135.56 | 3,584,597 | -2.14(-1.55%) |
Oct 27, 2020 | 140.66 | 141.07 | 137.37 | 137.69 | 4,554,084 | -4.39(-3.09%) |
Oct 26, 2020 | 143.38 | 143.73 | 140.57 | 142.08 | 3,903,869 | -3.11(-2.14%) |
Oct 23, 2020 | 147.00 | 147.22 | 144.53 | 145.19 | 2,499,648 | -0.78(-0.53%) |
Oct 22, 2020 | 145.06 | 146.21 | 143.99 | 145.97 | 1,945,157 | +1.32(+0.91%) |
Oct 21, 2020 | 145.65 | 147.17 | 144.57 | 144.65 | 1,766,329 | -1.52(-1.04%) |
Oct 20, 2020 | 145.79 | 148.09 | 145.35 | 146.18 | 2,120,365 | +1.20(+0.83%) |
Oct 19, 2020 | 146.24 | 147.37 | 144.40 | 144.98 | 2,233,705 | -1.21(-0.83%) |
Oct 16, 2020 | 145.31 | 147.13 | 144.69 | 146.19 | 2,898,791 | +1.62(+1.12%) |
Oct 15, 2020 | 141.99 | 145.09 | 141.77 | 144.58 | 1,915,711 | +0.58(+0.40%) |
Oct 14, 2020 | 142.81 | 144.97 | 142.62 | 144.00 | 1,678,545 | +1.51(+1.06%) |
Oct 13, 2020 | 143.91 | 144.89 | 141.94 | 142.48 | 1,842,245 | -1.73(-1.20%) |
Oct 12, 2020 | 144.91 | 145.88 | 143.76 | 144.21 | 1,793,578 | -0.56(-0.38%) |
Oct 09, 2020 | 144.41 | 145.77 | 143.61 | 144.76 | 2,357,205 | +1.36(+0.95%) |
Oct 08, 2020 | 143.06 | 143.78 | 142.06 | 143.41 | 2,225,298 | +1.04(+0.73%) |
Oct 07, 2020 | 141.17 | 143.44 | 140.58 | 142.36 | 2,520,883 | +3.64(+2.63%) |
Oct 06, 2020 | 139.75 | 141.69 | 138.38 | 138.72 | 2,364,780 | -0.44(-0.32%) |
Oct 05, 2020 | 138.74 | 139.81 | 138.32 | 139.16 | 1,704,132 | +2.04(+1.49%) |
Oct 02, 2020 | 133.79 | 138.47 | 133.61 | 137.12 | 2,068,811 | +1.34(+0.99%) |
Oct 01, 2020 | 137.39 | 138.44 | 134.86 | 135.78 | 2,326,391 | -1.19(-0.87%) |
Sep 30, 2020 | 137.61 | 139.47 | 135.62 | 136.97 | 3,574,882 | +0.32(+0.23%) |
Sep 29, 2020 | 138.24 | 138.48 | 135.77 | 136.65 | 2,346,854 | -1.58(-1.14%) |
Sep 28, 2020 | 138.52 | 140.35 | 137.95 | 138.23 | 2,454,178 | +1.19(+0.87%) |
Sep 25, 2020 | 136.22 | 137.65 | 135.84 | 137.04 | 2,279,318 | -0.13(-0.09%) |
Sep 24, 2020 | 136.30 | 138.49 | 135.16 | 137.17 | 1,835,721 | +0.78(+0.57%) |
Sep 23, 2020 | 138.97 | 140.44 | 136.06 | 136.39 | 2,628,148 | -2.42(-1.74%) |
Sep 22, 2020 | 137.72 | 139.95 | 137.17 | 138.81 | 2,459,849 | +0.84(+0.61%) |
Sep 21, 2020 | 141.93 | 142.52 | 136.50 | 137.98 | 4,574,445 | -7.00(-4.83%) |
Sep 18, 2020 | 147.12 | 147.74 | 144.91 | 144.98 | 4,776,978 | -2.42(-1.64%) |
Sep 17, 2020 | 143.65 | 148.10 | 142.95 | 147.40 | 3,222,410 | +2.45(+1.69%) |
Sep 16, 2020 | 143.54 | 146.30 | 143.24 | 144.94 | 3,429,730 | +2.51(+1.77%) |
Sep 15, 2020 | 145.25 | 145.30 | 142.09 | 142.43 | 2,404,999 | -1.62(-1.12%) |
Sep 14, 2020 | 143.36 | 144.87 | 142.31 | 144.05 | 2,648,089 | +1.96(+1.38%) |
Sep 11, 2020 | 139.75 | 142.54 | 139.43 | 142.09 | 1,986,480 | +2.58(+1.85%) |
Sep 10, 2020 | 142.15 | 142.52 | 139.16 | 139.51 | 2,402,500 | -2.18(-1.54%) |
Sep 09, 2020 | 140.23 | 143.09 | 140.23 | 141.69 | 3,182,952 | +2.16(+1.55%) |
Sep 08, 2020 | 141.60 | 141.63 | 138.42 | 139.52 | 3,346,762 | -2.22(-1.57%) |
Sep 04, 2020 | 143.81 | 144.60 | 140.15 | 141.75 | 3,820,576 | -0.46(-0.32%) |
Sep 03, 2020 | 145.36 | 145.72 | 141.08 | 142.21 | 4,070,596 | -2.74(-1.89%) |
Sep 02, 2020 | 141.22 | 145.36 | 141.21 | 144.94 | 4,611,838 | +4.03(+2.86%) |
Sep 01, 2020 | 138.67 | 141.56 | 138.22 | 140.92 | 3,392,977 | +1.52(+1.09%) |
Aug 31, 2020 | 141.22 | 141.73 | 138.60 | 139.40 | 3,369,861 | -2.26(-1.59%) |
Aug 28, 2020 | 140.78 | 142.09 | 140.16 | 141.65 | 3,562,823 | +1.35(+0.96%) |
Aug 27, 2020 | 140.66 | 141.40 | 139.53 | 140.30 | 2,720,114 | +0.15(+0.11%) |
Aug 26, 2020 | 139.27 | 140.89 | 138.26 | 140.15 | 2,926,686 | +0.68(+0.49%) |
Aug 25, 2020 | 140.97 | 141.30 | 138.88 | 139.46 | 2,267,177 | -0.37(-0.26%) |
Aug 24, 2020 | 138.14 | 140.19 | 137.80 | 139.83 | 3,045,767 | +1.56(+1.13%) |
Aug 21, 2020 | 137.61 | 139.11 | 137.45 | 138.28 | 2,345,393 | +0.18(+0.13%) |
Aug 20, 2020 | 138.14 | 138.68 | 137.60 | 138.09 | 2,349,048 | -0.85(-0.61%) |
Aug 19, 2020 | 139.76 | 140.40 | 138.78 | 138.94 | 2,372,253 | -0.35(-0.25%) |
Aug 18, 2020 | 139.33 | 140.19 | 138.76 | 139.29 | 1,792,935 | -0.28(-0.20%) |
Aug 17, 2020 | 139.96 | 140.98 | 138.67 | 139.57 | 2,439,831 | -1.18(-0.84%) |
Aug 14, 2020 | 139.49 | 140.92 | 139.41 | 140.75 | 1,896,815 | +0.20(+0.15%) |
Aug 13, 2020 | 140.26 | 141.93 | 139.60 | 140.54 | 3,403,481 | +1.36(+0.97%) |
Aug 12, 2020 | 139.82 | 140.62 | 138.42 | 139.19 | 2,453,958 | +0.75(+0.54%) |
Aug 11, 2020 | 139.08 | 141.21 | 138.16 | 138.44 | 4,442,769 | +1.64(+1.20%) |
Aug 10, 2020 | 134.35 | 136.94 | 134.35 | 136.80 | 2,682,071 | +2.64(+1.96%) |
Aug 07, 2020 | 132.18 | 134.24 | 131.40 | 134.16 | 2,577,984 | +1.97(+1.49%) |
Aug 06, 2020 | 132.13 | 132.60 | 131.07 | 132.19 | 3,405,290 | +0.55(+0.42%) |
Aug 05, 2020 | 128.94 | 131.68 | 128.88 | 131.64 | 3,209,780 | +3.51(+2.74%) |
Aug 04, 2020 | 127.02 | 128.16 | 126.82 | 128.13 | 2,181,600 | +0.68(+0.53%) |
Aug 03, 2020 | 128.03 | 128.30 | 126.52 | 127.45 | 2,673,029 | -0.05(-0.04%) |
Jul 31, 2020 | 128.38 | 128.59 | 126.09 | 127.50 | 3,854,998 | -1.40(-1.09%) |
Jul 30, 2020 | 130.76 | 131.10 | 128.26 | 128.90 | 3,673,245 | -3.50(-2.64%) |
Jul 29, 2020 | 132.61 | 133.49 | 131.27 | 132.40 | 3,921,375 | +0.78(+0.59%) |
Jul 28, 2020 | 131.74 | 133.44 | 130.32 | 131.62 | 9,132,154 | -6.70(-4.85%) |
Jul 27, 2020 | 135.18 | 138.44 | 135.01 | 138.32 | 3,768,824 | +2.88(+2.13%) |
Jul 24, 2020 | 135.62 | 136.94 | 134.50 | 135.44 | 2,979,581 | +0.47(+0.35%) |
Jul 23, 2020 | 134.73 | 135.28 | 134.19 | 134.98 | 3,180,180 | +0.49(+0.37%) |
Jul 22, 2020 | 133.40 | 135.52 | 133.05 | 134.49 | 2,236,536 | +0.77(+0.58%) |
Jul 21, 2020 | 133.04 | 135.26 | 133.03 | 133.72 | 3,253,893 | +1.21(+0.91%) |
Jul 20, 2020 | 134.60 | 134.62 | 132.50 | 132.50 | 2,112,311 | -2.93(-2.16%) |
Jul 17, 2020 | 136.31 | 136.90 | 135.16 | 135.44 | 3,011,326 | -0.57(-0.42%) |
Jul 16, 2020 | 134.94 | 136.35 | 133.92 | 136.00 | 2,125,802 | +0.99(+0.73%) |
Jul 15, 2020 | 135.56 | 136.75 | 134.94 | 135.01 | 4,096,895 | +0.67(+0.50%) |
Jul 14, 2020 | 131.17 | 134.93 | 130.43 | 134.34 | 3,774,891 | +3.17(+2.42%) |
Jul 13, 2020 | 130.79 | 132.98 | 130.63 | 131.17 | 2,616,650 | +1.65(+1.28%) |
Jul 10, 2020 | 128.54 | 129.86 | 127.94 | 129.52 | 2,306,555 | +1.19(+0.92%) |
Jul 09, 2020 | 130.43 | 131.10 | 127.99 | 128.33 | 2,583,755 | -2.65(-2.02%) |
Jul 08, 2020 | 131.40 | 131.85 | 130.38 | 130.99 | 1,961,495 | -0.20(-0.15%) |
Jul 07, 2020 | 132.26 | 133.12 | 131.08 | 131.19 | 1,854,182 | -2.78(-2.08%) |
Jul 06, 2020 | 134.62 | 135.54 | 133.08 | 133.97 | 2,476,823 | +0.90(+0.67%) |
Jul 02, 2020 | 133.56 | 134.63 | 132.58 | 133.07 | 2,340,071 | +1.37(+1.04%) |
Jul 01, 2020 | 132.48 | 133.72 | 131.60 | 131.71 | 1,918,548 | -0.48(-0.36%) |
Jun 30, 2020 | 131.27 | 132.79 | 130.54 | 132.18 | 3,471,588 | +0.36(+0.27%) |
Jun 29, 2020 | 130.41 | 132.62 | 130.05 | 131.82 | 2,531,539 | +2.58(+2.00%) |
Jun 26, 2020 | 131.00 | 131.16 | 128.40 | 129.24 | 3,335,507 | -1.82(-1.39%) |
Jun 25, 2020 | 128.84 | 131.38 | 127.19 | 131.06 | 2,431,122 | +2.08(+1.61%) |
Jun 24, 2020 | 132.44 | 132.81 | 128.55 | 128.99 | 3,590,800 | -4.76(-3.56%) |
Jun 23, 2020 | 133.85 | 134.45 | 132.39 | 133.75 | 2,716,766 | +0.97(+0.73%) |
Jun 22, 2020 | 133.04 | 133.39 | 131.75 | 132.77 | 2,383,364 | -1.24(-0.92%) |
Jun 19, 2020 | 136.72 | 137.35 | 132.59 | 134.01 | 7,555,400 | -0.90(-0.67%) |
Jun 18, 2020 | 133.94 | 135.44 | 133.54 | 134.91 | 2,131,475 | -0.01(-0.01%) |
Jun 17, 2020 | 135.75 | 136.31 | 134.70 | 134.92 | 2,023,665 | -0.38(-0.28%) |
Jun 16, 2020 | 137.99 | 138.44 | 132.94 | 135.30 | 3,997,083 | +1.64(+1.23%) |
Jun 15, 2020 | 127.85 | 135.26 | 127.52 | 133.66 | 4,831,245 | +2.42(+1.85%) |
Jun 12, 2020 | 132.43 | 133.39 | 128.57 | 131.23 | 3,538,842 | +2.11(+1.63%) |
Jun 11, 2020 | 135.63 | 135.79 | 129.06 | 129.12 | 5,920,062 | -9.76(-7.03%) |
Jun 10, 2020 | 141.43 | 141.80 | 138.81 | 138.88 | 3,010,512 | -2.37(-1.68%) |
Jun 09, 2020 | 140.22 | 142.32 | 139.04 | 141.26 | 3,731,261 | -0.14(-0.10%) |
Jun 08, 2020 | 141.59 | 143.66 | 140.04 | 141.40 | 3,524,355 | -0.46(-0.32%) |
Jun 05, 2020 | 139.82 | 142.65 | 139.82 | 141.86 | 5,343,019 | +4.12(+2.99%) |
Jun 04, 2020 | 135.38 | 137.76 | 134.88 | 137.74 | 3,399,665 | +1.14(+0.83%) |
Jun 03, 2020 | 135.03 | 136.99 | 134.32 | 136.60 | 4,334,670 | +3.03(+2.26%) |
Jun 02, 2020 | 132.82 | 134.39 | 132.72 | 133.58 | 2,753,588 | +1.75(+1.32%) |
Jun 01, 2020 | 132.15 | 133.50 | 131.25 | 131.83 | 2,459,463 | -0.73(-0.55%) |
May 29, 2020 | 131.77 | 132.93 | 129.69 | 132.56 | 10,187,553 | -0.32(-0.24%) |
May 28, 2020 | 134.49 | 135.47 | 130.60 | 132.88 | 7,943,676 | -1.13(-0.84%) |
May 27, 2020 | 130.49 | 134.02 | 129.94 | 134.01 | 7,145,747 | +5.14(+3.99%) |
May 26, 2020 | 127.47 | 129.63 | 126.43 | 128.87 | 5,447,503 | +4.78(+3.85%) |
May 22, 2020 | 123.50 | 124.26 | 122.53 | 124.09 | 3,141,022 | +0.53(+0.43%) |
May 21, 2020 | 125.19 | 125.95 | 123.16 | 123.56 | 3,291,178 | -2.03(-1.62%) |
May 20, 2020 | 125.75 | 127.06 | 124.88 | 125.59 | 4,085,215 | +1.09(+0.88%) |
May 19, 2020 | 124.60 | 127.24 | 123.65 | 124.50 | 4,838,536 | -0.75(-0.60%) |
May 18, 2020 | 120.12 | 125.62 | 119.57 | 125.24 | 7,172,382 | +8.88(+7.63%) |
May 15, 2020 | 112.88 | 116.52 | 112.60 | 116.37 | 12,053,696 | +2.27(+1.99%) |
May 14, 2020 | 113.27 | 114.24 | 110.02 | 114.10 | 7,026,657 | -0.11(-0.10%) |
May 13, 2020 | 118.06 | 118.08 | 113.27 | 114.21 | 5,723,611 | -4.53(-3.82%) |
May 12, 2020 | 122.96 | 123.52 | 118.68 | 118.74 | 3,608,973 | -3.53(-2.89%) |
May 11, 2020 | 124.03 | 124.14 | 122.16 | 122.27 | 3,616,223 | -2.33(-1.87%) |
May 08, 2020 | 123.41 | 125.17 | 122.82 | 124.61 | 2,586,272 | +2.32(+1.90%) |
May 07, 2020 | 123.93 | 124.05 | 121.58 | 122.28 | 3,338,227 | -0.39(-0.31%) |
May 06, 2020 | 124.00 | 124.32 | 122.49 | 122.67 | 2,584,348 | -1.03(-0.83%) |
May 05, 2020 | 125.77 | 125.86 | 123.42 | 123.70 | 2,703,498 | -0.81(-0.65%) |
May 04, 2020 | 124.63 | 124.64 | 122.55 | 124.51 | 2,657,399 | -0.17(-0.13%) |
May 01, 2020 | 125.27 | 125.89 | 123.95 | 124.68 | 3,488,130 | -2.79(-2.19%) |
Apr 30, 2020 | 129.47 | 130.00 | 127.33 | 127.47 | 4,370,533 | -3.64(-2.78%) |
Apr 29, 2020 | 133.02 | 134.43 | 130.19 | 131.11 | 4,750,057 | -1.13(-0.86%) |
Apr 28, 2020 | 134.27 | 136.83 | 130.22 | 132.24 | 9,882,359 | +3.32(+2.58%) |
Apr 27, 2020 | 124.18 | 129.62 | 124.09 | 128.92 | 5,532,539 | +5.58(+4.52%) |
Apr 24, 2020 | 121.80 | 123.62 | 121.08 | 123.34 | 2,678,758 | +2.24(+1.85%) |
Apr 23, 2020 | 121.31 | 123.83 | 120.72 | 121.10 | 3,081,238 | +0.60(+0.50%) |
Apr 22, 2020 | 120.29 | 121.22 | 118.90 | 120.50 | 3,278,009 | +1.66(+1.40%) |
Apr 21, 2020 | 119.35 | 119.79 | 117.89 | 118.83 | 2,778,572 | -1.71(-1.42%) |
Apr 20, 2020 | 121.45 | 123.36 | 120.53 | 120.55 | 3,447,354 | -2.34(-1.91%) |
Apr 17, 2020 | 123.71 | 124.59 | 121.49 | 122.89 | 6,427,661 | +1.31(+1.08%) |
Apr 16, 2020 | 121.89 | 122.88 | 120.18 | 121.58 | 4,965,644 | -0.22(-0.18%) |
Apr 15, 2020 | 124.34 | 124.64 | 121.58 | 121.80 | 3,627,467 | -4.18(-3.32%) |
Apr 14, 2020 | 125.54 | 126.68 | 124.22 | 125.97 | 3,954,635 | +3.14(+2.55%) |
Apr 13, 2020 | 123.76 | 124.67 | 121.91 | 122.84 | 3,148,885 | -1.16(-0.93%) |
Apr 09, 2020 | 124.56 | 125.63 | 122.95 | 123.99 | 5,701,955 | -1.02(-0.81%) |
Apr 08, 2020 | 122.27 | 125.62 | 120.75 | 125.01 | 3,658,503 | +3.68(+3.04%) |
Apr 07, 2020 | 123.76 | 126.39 | 121.15 | 121.33 | 6,550,898 | +3.27(+2.77%) |
Apr 06, 2020 | 115.67 | 118.52 | 114.86 | 118.05 | 6,718,609 | +5.80(+5.16%) |
Apr 03, 2020 | 114.12 | 115.31 | 111.51 | 112.26 | 4,276,526 | -3.46(-2.99%) |
Apr 02, 2020 | 111.06 | 115.96 | 110.84 | 115.71 | 4,755,779 | +4.00(+3.58%) |