Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 190.93 | 192.84 | 190.30 | 191.70 | 2,382,197 | +1.61(+0.85%) |
May 27, 2021 | 191.42 | 193.72 | 189.38 | 190.09 | 5,720,268 | -0.90(-0.47%) |
May 26, 2021 | 189.75 | 191.35 | 189.24 | 191.00 | 2,660,242 | +2.07(+1.10%) |
May 25, 2021 | 190.59 | 192.19 | 188.64 | 188.92 | 2,702,363 | -1.73(-0.91%) |
May 24, 2021 | 191.24 | 191.64 | 189.88 | 190.66 | 2,217,949 | +1.39(+0.74%) |
May 21, 2021 | 191.33 | 191.96 | 189.18 | 189.26 | 4,396,799 | -0.94(-0.49%) |
May 20, 2021 | 190.56 | 191.75 | 189.13 | 190.20 | 3,055,612 | -0.37(-0.19%) |
May 19, 2021 | 188.48 | 190.65 | 187.27 | 190.57 | 2,408,908 | +0.32(+0.17%) |
May 18, 2021 | 192.94 | 192.94 | 190.23 | 190.25 | 2,368,867 | -2.04(-1.06%) |
May 17, 2021 | 191.60 | 192.88 | 191.14 | 192.29 | 2,330,305 | -0.08(-0.04%) |
May 14, 2021 | 192.75 | 193.60 | 191.24 | 192.37 | 2,625,023 | +0.63(+0.33%) |
May 13, 2021 | 187.75 | 192.83 | 187.70 | 191.74 | 3,608,479 | +4.42(+2.36%) |
May 12, 2021 | 188.66 | 190.12 | 187.02 | 187.32 | 2,999,551 | -3.23(-1.69%) |
May 11, 2021 | 190.19 | 191.14 | 188.12 | 190.55 | 3,474,066 | -1.60(-0.83%) |
May 10, 2021 | 193.37 | 195.22 | 191.82 | 192.15 | 4,013,094 | -1.22(-0.63%) |
May 07, 2021 | 190.71 | 194.11 | 190.08 | 193.37 | 2,974,095 | +2.42(+1.27%) |
May 06, 2021 | 191.07 | 191.14 | 188.54 | 190.95 | 5,280,913 | +0.23(+0.12%) |
May 05, 2021 | 191.08 | 191.81 | 189.15 | 190.72 | 4,712,312 | +0.19(+0.10%) |
May 04, 2021 | 188.12 | 191.41 | 187.46 | 190.53 | 6,495,430 | +1.88(+0.99%) |
May 03, 2021 | 184.41 | 189.70 | 184.14 | 188.65 | 8,191,785 | +7.41(+4.09%) |
Apr 30, 2021 | 179.31 | 182.94 | 177.65 | 181.24 | 6,671,696 | +0.12(+0.07%) |
Apr 29, 2021 | 177.71 | 181.81 | 175.74 | 181.12 | 7,814,646 | +4.76(+2.70%) |
Apr 28, 2021 | 173.71 | 176.41 | 172.56 | 176.36 | 7,095,271 | +3.77(+2.18%) |
Apr 27, 2021 | 169.15 | 175.39 | 168.66 | 172.59 | 16,494,784 | +16.29(+10.42%) |
Apr 26, 2021 | 159.83 | 159.89 | 155.31 | 156.30 | 4,466,211 | -2.80(-1.76%) |
Apr 23, 2021 | 158.12 | 160.30 | 157.65 | 159.10 | 2,707,529 | +1.29(+0.82%) |
Apr 22, 2021 | 157.66 | 160.73 | 157.55 | 157.81 | 3,461,974 | -0.94(-0.59%) |
Apr 21, 2021 | 159.49 | 159.62 | 157.87 | 158.76 | 3,604,363 | -1.00(-0.62%) |
Apr 20, 2021 | 158.16 | 159.89 | 157.22 | 159.75 | 2,971,791 | +1.45(+0.92%) |
Apr 19, 2021 | 159.95 | 159.95 | 157.94 | 158.30 | 2,939,998 | -1.47(-0.92%) |
Apr 16, 2021 | 160.15 | 161.09 | 159.09 | 159.77 | 3,172,526 | +0.06(+0.04%) |
Apr 15, 2021 | 159.00 | 160.78 | 156.92 | 159.71 | 3,531,104 | +3.05(+1.95%) |
Apr 14, 2021 | 158.98 | 159.49 | 156.37 | 156.66 | 2,915,186 | -2.85(-1.79%) |
Apr 13, 2021 | 157.64 | 159.96 | 157.07 | 159.51 | 2,772,421 | +0.75(+0.47%) |
Apr 12, 2021 | 155.97 | 159.43 | 155.36 | 158.76 | 3,400,931 | +2.35(+1.50%) |
Apr 09, 2021 | 154.04 | 156.43 | 153.64 | 156.42 | 2,901,896 | +2.60(+1.69%) |
Apr 08, 2021 | 153.40 | 154.02 | 152.25 | 153.82 | 2,282,342 | +0.95(+0.62%) |
Apr 07, 2021 | 153.74 | 154.12 | 152.20 | 152.87 | 2,339,430 | -0.91(-0.59%) |
Apr 06, 2021 | 153.00 | 154.72 | 152.23 | 153.78 | 2,773,092 | +0.91(+0.59%) |
Apr 05, 2021 | 153.00 | 153.84 | 152.12 | 152.87 | 2,604,996 | +0.59(+0.39%) |
Apr 01, 2021 | 151.30 | 153.04 | 150.10 | 152.28 | 4,066,299 | +1.15(+0.76%) |
Mar 31, 2021 | 150.45 | 152.03 | 149.00 | 151.13 | 4,148,614 | +1.20(+0.80%) |
Mar 30, 2021 | 148.97 | 151.13 | 148.82 | 149.93 | 2,700,787 | +0.44(+0.30%) |
Mar 29, 2021 | 149.01 | 150.22 | 148.17 | 149.48 | 3,039,894 | +0.14(+0.10%) |
Mar 26, 2021 | 146.25 | 149.45 | 145.62 | 149.34 | 3,526,728 | +4.21(+2.90%) |
Mar 25, 2021 | 141.80 | 145.49 | 141.09 | 145.14 | 3,311,896 | +2.97(+2.09%) |
Mar 24, 2021 | 142.30 | 144.26 | 141.98 | 142.17 | 2,570,263 | +0.04(+0.03%) |
Mar 23, 2021 | 142.25 | 144.17 | 141.57 | 142.12 | 3,283,675 | -1.07(-0.75%) |
Mar 22, 2021 | 141.97 | 143.78 | 140.95 | 143.19 | 4,379,328 | +1.57(+1.11%) |
Mar 19, 2021 | 143.52 | 146.91 | 141.08 | 141.62 | 16,798,134 | -0.81(-0.57%) |
Mar 18, 2021 | 142.65 | 143.26 | 141.30 | 142.42 | 3,336,489 | -0.40(-0.28%) |
Mar 17, 2021 | 142.94 | 143.80 | 141.85 | 142.82 | 4,098,628 | -1.93(-1.33%) |
Mar 16, 2021 | 144.72 | 145.94 | 143.52 | 144.75 | 2,696,806 | +0.16(+0.11%) |
Mar 15, 2021 | 149.27 | 149.30 | 143.15 | 144.59 | 5,103,249 | -4.49(-3.01%) |
Mar 12, 2021 | 148.12 | 149.47 | 147.53 | 149.08 | 2,153,673 | +0.40(+0.27%) |
Mar 11, 2021 | 147.54 | 149.96 | 147.04 | 148.68 | 3,268,274 | +1.79(+1.22%) |
Mar 10, 2021 | 146.11 | 147.74 | 145.56 | 146.90 | 2,824,773 | +1.74(+1.20%) |
Mar 09, 2021 | 143.32 | 146.82 | 143.32 | 145.15 | 2,869,374 | +2.13(+1.49%) |
Mar 08, 2021 | 146.90 | 147.78 | 142.92 | 143.02 | 3,572,709 | -3.14(-2.15%) |
Mar 05, 2021 | 142.58 | 146.85 | 141.43 | 146.16 | 4,129,851 | +4.40(+3.10%) |
Mar 04, 2021 | 142.30 | 143.39 | 140.07 | 141.76 | 4,171,591 | -0.87(-0.61%) |
Mar 03, 2021 | 142.77 | 144.18 | 142.14 | 142.63 | 2,962,589 | -0.84(-0.58%) |
Mar 02, 2021 | 143.82 | 145.06 | 142.15 | 143.46 | 2,984,832 | -0.09(-0.06%) |
Mar 01, 2021 | 141.85 | 144.61 | 140.98 | 143.55 | 3,679,730 | +3.24(+2.31%) |
Feb 26, 2021 | 140.98 | 141.56 | 139.22 | 140.32 | 3,928,735 | +0.28(+0.20%) |
Feb 25, 2021 | 141.72 | 142.51 | 139.61 | 140.03 | 2,941,063 | -2.28(-1.60%) |
Feb 24, 2021 | 142.50 | 143.94 | 141.43 | 142.31 | 3,331,101 | -0.66(-0.46%) |
Feb 23, 2021 | 142.82 | 143.51 | 140.26 | 142.97 | 4,932,625 | -0.70(-0.49%) |
Feb 22, 2021 | 142.00 | 144.48 | 140.48 | 143.67 | 4,380,119 | +0.94(+0.66%) |
Feb 19, 2021 | 143.43 | 144.27 | 142.53 | 142.73 | 3,466,551 | -0.50(-0.35%) |
Feb 18, 2021 | 141.18 | 143.67 | 140.13 | 143.22 | 4,070,302 | +0.99(+0.70%) |
Feb 17, 2021 | 142.31 | 143.03 | 141.26 | 142.24 | 3,342,669 | -0.66(-0.46%) |
Feb 16, 2021 | 144.84 | 144.86 | 142.31 | 142.90 | 3,244,560 | -1.45(-1.00%) |
Feb 12, 2021 | 143.53 | 144.74 | 143.15 | 144.35 | 2,901,932 | +0.90(+0.63%) |
Feb 11, 2021 | 146.65 | 146.89 | 142.40 | 143.44 | 3,606,378 | -2.91(-1.99%) |
Feb 10, 2021 | 148.37 | 148.62 | 145.36 | 146.35 | 3,330,273 | -1.11(-0.75%) |
Feb 09, 2021 | 144.44 | 148.07 | 143.81 | 147.47 | 3,478,272 | +3.07(+2.12%) |
Feb 08, 2021 | 145.27 | 146.18 | 143.83 | 144.40 | 2,537,967 | -0.82(-0.57%) |
Feb 05, 2021 | 144.00 | 145.36 | 142.87 | 145.22 | 2,897,971 | +1.87(+1.31%) |
Feb 04, 2021 | 140.67 | 143.48 | 139.43 | 143.35 | 3,176,631 | +2.25(+1.60%) |
Feb 03, 2021 | 141.96 | 142.65 | 138.57 | 141.09 | 5,158,450 | -0.51(-0.36%) |
Feb 02, 2021 | 144.18 | 145.06 | 138.64 | 141.61 | 12,163,521 | +3.56(+2.58%) |
Feb 01, 2021 | 137.99 | 138.83 | 136.85 | 138.05 | 5,400,550 | +1.11(+0.81%) |
Jan 29, 2021 | 138.40 | 139.32 | 136.72 | 136.93 | 5,668,600 | -2.00(-1.44%) |
Jan 28, 2021 | 140.23 | 140.80 | 138.88 | 138.94 | 2,900,430 | -0.34(-0.24%) |
Jan 27, 2021 | 140.69 | 141.00 | 138.69 | 139.28 | 3,190,865 | -3.34(-2.34%) |
Jan 26, 2021 | 143.45 | 143.79 | 141.78 | 142.62 | 3,352,398 | -0.28(-0.20%) |
Jan 25, 2021 | 141.09 | 145.01 | 140.56 | 142.90 | 4,456,337 | +2.44(+1.74%) |
Jan 22, 2021 | 139.94 | 141.75 | 139.06 | 140.46 | 3,544,643 | -0.98(-0.69%) |
Jan 21, 2021 | 140.77 | 142.85 | 140.66 | 141.44 | 2,267,043 | +0.23(+0.16%) |
Jan 20, 2021 | 138.62 | 141.61 | 137.84 | 141.21 | 3,426,978 | +3.15(+2.28%) |
Jan 19, 2021 | 141.09 | 141.18 | 137.86 | 138.06 | 5,132,053 | -2.31(-1.65%) |
Jan 15, 2021 | 143.76 | 143.97 | 139.77 | 140.38 | 5,451,608 | -4.04(-2.80%) |
Jan 14, 2021 | 144.62 | 146.29 | 144.20 | 144.42 | 2,969,049 | +0.32(+0.22%) |
Jan 13, 2021 | 144.49 | 145.28 | 143.07 | 144.10 | 2,991,366 | -0.71(-0.49%) |
Jan 12, 2021 | 143.44 | 145.28 | 141.29 | 144.81 | 5,220,007 | +1.81(+1.27%) |
Jan 11, 2021 | 140.35 | 143.06 | 139.35 | 143.00 | 6,936,276 | +3.07(+2.19%) |
Jan 08, 2021 | 140.56 | 141.26 | 139.12 | 139.93 | 5,483,982 | -0.54(-0.38%) |
Jan 07, 2021 | 142.78 | 143.00 | 139.71 | 140.47 | 6,809,805 | -1.80(-1.27%) |
Jan 06, 2021 | 141.60 | 144.12 | 141.36 | 142.27 | 5,727,634 | -0.42(-0.30%) |
Jan 05, 2021 | 143.72 | 144.89 | 142.44 | 142.69 | 4,484,248 | -2.01(-1.39%) |
Jan 04, 2021 | 148.77 | 148.90 | 143.01 | 144.71 | 4,870,041 | -4.06(-2.73%) |
Dec 31, 2020 | 148.77 | 148.77 | 148.77 | 3,515,991 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.03 | 150.03 | 146.78 | 146.85 | 3,515,991 | -2.47(-1.66%) |
Dec 29, 2020 | 151.73 | 151.96 | 148.77 | 149.33 | 3,240,149 | -2.06(-1.36%) |
Dec 28, 2020 | 152.48 | 153.01 | 150.98 | 151.39 | 2,106,555 | -0.73(-0.48%) |
Dec 24, 2020 | 152.84 | 153.15 | 151.48 | 152.12 | 1,138,723 | -0.40(-0.26%) |
Dec 23, 2020 | 154.06 | 155.43 | 152.50 | 152.52 | 2,890,089 | -1.70(-1.10%) |
Dec 22, 2020 | 152.24 | 154.82 | 151.96 | 154.21 | 2,817,564 | +1.74(+1.14%) |
Dec 21, 2020 | 152.32 | 154.11 | 151.10 | 152.47 | 3,596,241 | -2.29(-1.48%) |
Dec 18, 2020 | 152.88 | 155.04 | 151.19 | 154.76 | 9,713,444 | +0.61(+0.40%) |
Dec 17, 2020 | 150.84 | 154.88 | 150.22 | 154.15 | 4,955,794 | +3.85(+2.56%) |
Dec 16, 2020 | 147.89 | 151.65 | 147.89 | 150.30 | 3,871,759 | +2.61(+1.77%) |
Dec 15, 2020 | 147.62 | 148.76 | 146.78 | 147.69 | 2,892,446 | +0.49(+0.33%) |
Dec 14, 2020 | 151.76 | 151.76 | 147.17 | 147.20 | 3,831,010 | -1.57(-1.06%) |
Dec 11, 2020 | 146.21 | 149.32 | 146.08 | 148.77 | 5,407,803 | +3.67(+2.53%) |
Dec 10, 2020 | 147.53 | 147.94 | 144.56 | 145.10 | 5,314,136 | -4.36(-2.92%) |
Dec 09, 2020 | 148.01 | 150.05 | 147.54 | 149.46 | 3,750,921 | +2.46(+1.68%) |
Dec 08, 2020 | 148.17 | 148.63 | 146.58 | 147.00 | 4,393,293 | -0.95(-0.64%) |
Dec 07, 2020 | 148.53 | 148.68 | 146.74 | 147.95 | 3,525,360 | +0.19(+0.13%) |
Dec 04, 2020 | 148.48 | 148.95 | 146.95 | 147.76 | 3,131,149 | -0.51(-0.35%) |
Dec 03, 2020 | 149.41 | 150.39 | 147.91 | 148.27 | 3,214,754 | -0.88(-0.59%) |
Dec 02, 2020 | 148.29 | 149.27 | 147.09 | 149.15 | 4,358,210 | +0.77(+0.52%) |
Dec 01, 2020 | 153.29 | 153.90 | 148.33 | 148.38 | 6,080,314 | -2.75(-1.82%) |
Nov 30, 2020 | 149.81 | 151.27 | 148.52 | 151.13 | 5,325,339 | +1.93(+1.29%) |
Nov 27, 2020 | 151.03 | 151.45 | 148.32 | 149.21 | 2,509,039 | -1.42(-0.94%) |
Nov 25, 2020 | 152.05 | 152.83 | 149.64 | 150.63 | 3,959,043 | -1.94(-1.27%) |
Nov 24, 2020 | 148.38 | 152.93 | 148.04 | 152.56 | 6,080,421 | +5.38(+3.66%) |
Nov 23, 2020 | 146.21 | 147.30 | 144.81 | 147.18 | 4,268,523 | +2.51(+1.73%) |
Nov 20, 2020 | 146.94 | 147.36 | 144.63 | 144.67 | 4,515,840 | -2.40(-1.63%) |
Nov 19, 2020 | 148.42 | 148.42 | 146.39 | 147.08 | 3,552,590 | -1.74(-1.17%) |
Nov 18, 2020 | 149.26 | 151.57 | 148.82 | 148.82 | 3,838,851 | -0.38(-0.25%) |
Nov 17, 2020 | 148.97 | 149.66 | 146.21 | 149.20 | 4,105,189 | +0.39(+0.26%) |
Nov 16, 2020 | 144.14 | 148.84 | 142.46 | 148.81 | 4,969,456 | +4.21(+2.91%) |
Nov 13, 2020 | 145.06 | 145.86 | 144.14 | 144.59 | 2,977,319 | +0.50(+0.34%) |
Nov 12, 2020 | 146.07 | 146.21 | 142.83 | 144.10 | 4,607,054 | -2.23(-1.52%) |
Nov 11, 2020 | 146.09 | 147.71 | 145.04 | 146.32 | 3,688,710 | +1.68(+1.16%) |
Nov 10, 2020 | 143.77 | 145.11 | 141.40 | 144.65 | 3,789,971 | +1.33(+0.93%) |
Nov 09, 2020 | 144.09 | 147.10 | 139.36 | 143.32 | 10,763,334 | -3.92(-2.66%) |
Nov 06, 2020 | 144.08 | 147.78 | 143.19 | 147.24 | 3,370,948 | +3.62(+2.52%) |
Nov 05, 2020 | 145.41 | 145.63 | 142.44 | 143.62 | 4,550,757 | +0.86(+0.60%) |
Nov 04, 2020 | 144.10 | 145.18 | 140.99 | 142.76 | 4,016,040 | -0.79(-0.55%) |
Nov 03, 2020 | 141.77 | 144.58 | 140.80 | 143.55 | 3,574,773 | +3.45(+2.46%) |
Nov 02, 2020 | 139.48 | 141.54 | 137.83 | 140.10 | 4,466,636 | +2.14(+1.55%) |
Oct 30, 2020 | 140.50 | 140.90 | 136.32 | 137.96 | 5,971,361 | -3.73(-2.63%) |
Oct 29, 2020 | 138.80 | 144.03 | 138.51 | 141.69 | 6,657,283 | +4.90(+3.58%) |
Oct 28, 2020 | 142.42 | 143.89 | 136.63 | 136.79 | 12,655,005 | -13.22(-8.82%) |
Oct 27, 2020 | 150.06 | 150.74 | 148.06 | 150.01 | 6,515,667 | +2.49(+1.69%) |
Oct 26, 2020 | 150.08 | 150.08 | 145.92 | 147.52 | 4,613,214 | -3.42(-2.27%) |
Oct 23, 2020 | 151.40 | 152.57 | 150.43 | 150.94 | 3,146,598 | -0.96(-0.63%) |
Oct 22, 2020 | 153.10 | 153.42 | 150.72 | 151.90 | 4,439,075 | +0.23(+0.15%) |
Oct 21, 2020 | 154.92 | 156.31 | 151.60 | 151.67 | 5,026,154 | -1.89(-1.23%) |
Oct 20, 2020 | 152.03 | 155.73 | 151.35 | 153.56 | 3,173,243 | +2.44(+1.62%) |
Oct 19, 2020 | 153.46 | 154.72 | 150.25 | 151.12 | 3,284,311 | -2.05(-1.34%) |
Oct 16, 2020 | 153.73 | 154.71 | 153.02 | 153.17 | 3,925,104 | +0.35(+0.23%) |
Oct 15, 2020 | 151.62 | 152.84 | 151.04 | 152.82 | 3,486,250 | -0.83(-0.54%) |
Oct 14, 2020 | 154.29 | 154.51 | 152.61 | 153.66 | 3,600,505 | -0.30(-0.19%) |
Oct 13, 2020 | 154.10 | 155.55 | 153.57 | 153.96 | 3,436,743 | -1.06(-0.69%) |
Oct 12, 2020 | 153.54 | 155.25 | 152.97 | 155.02 | 2,588,228 | +1.62(+1.06%) |
Oct 09, 2020 | 153.24 | 154.00 | 151.79 | 153.39 | 3,258,203 | +0.42(+0.28%) |
Oct 08, 2020 | 154.15 | 154.53 | 152.31 | 152.97 | 3,185,408 | -0.69(-0.45%) |
Oct 07, 2020 | 149.81 | 154.05 | 149.54 | 153.66 | 4,378,935 | +4.95(+3.33%) |
Oct 06, 2020 | 148.64 | 151.08 | 148.15 | 148.71 | 4,180,519 | +0.17(+0.11%) |
Oct 05, 2020 | 147.66 | 149.24 | 147.03 | 148.54 | 3,117,153 | +1.93(+1.32%) |
Oct 02, 2020 | 146.34 | 147.96 | 145.54 | 146.61 | 5,104,936 | -0.61(-0.41%) |
Oct 01, 2020 | 148.43 | 149.98 | 146.54 | 147.21 | 5,617,685 | +0.90(+0.61%) |
Sep 30, 2020 | 148.65 | 148.99 | 145.32 | 146.32 | 6,178,620 | -1.64(-1.11%) |
Sep 29, 2020 | 148.23 | 149.68 | 146.74 | 147.96 | 3,546,210 | -0.35(-0.24%) |
Sep 28, 2020 | 149.20 | 151.01 | 147.95 | 148.31 | 4,939,267 | +2.44(+1.67%) |
Sep 25, 2020 | 139.85 | 146.64 | 139.85 | 145.87 | 5,010,072 | +5.01(+3.56%) |
Sep 24, 2020 | 141.48 | 142.75 | 138.73 | 140.85 | 3,387,780 | -1.00(-0.71%) |
Sep 23, 2020 | 142.69 | 145.55 | 141.67 | 141.86 | 4,373,121 | -0.30(-0.21%) |
Sep 22, 2020 | 140.79 | 142.37 | 140.12 | 142.15 | 3,475,379 | +0.73(+0.52%) |
Sep 21, 2020 | 141.74 | 143.09 | 138.19 | 141.43 | 4,432,549 | +1.23(+0.88%) |
Sep 18, 2020 | 140.62 | 143.79 | 139.99 | 140.20 | 8,283,877 | -0.08(-0.06%) |
Sep 17, 2020 | 137.90 | 140.73 | 137.82 | 140.28 | 3,416,576 | -0.10(-0.07%) |
Sep 16, 2020 | 146.47 | 146.96 | 140.08 | 140.38 | 6,534,406 | -1.46(-1.03%) |
Sep 15, 2020 | 141.00 | 142.05 | 139.06 | 141.84 | 3,678,050 | +1.22(+0.87%) |
Sep 14, 2020 | 141.28 | 142.39 | 139.64 | 140.62 | 4,117,978 | +1.12(+0.80%) |
Sep 11, 2020 | 139.17 | 141.03 | 138.24 | 139.50 | 2,809,161 | +0.86(+0.62%) |
Sep 10, 2020 | 141.36 | 141.60 | 137.93 | 138.64 | 2,791,202 | -1.68(-1.20%) |
Sep 09, 2020 | 138.78 | 141.34 | 138.78 | 140.32 | 2,639,140 | +2.94(+2.14%) |
Sep 08, 2020 | 139.43 | 140.55 | 136.95 | 137.38 | 3,617,268 | -3.80(-2.69%) |
Sep 04, 2020 | 140.71 | 142.12 | 135.78 | 141.18 | 4,101,168 | +2.42(+1.75%) |
Sep 03, 2020 | 142.49 | 143.52 | 137.82 | 138.76 | 5,415,122 | -6.81(-4.68%) |
Sep 02, 2020 | 143.40 | 145.94 | 142.43 | 145.57 | 4,301,211 | +2.75(+1.92%) |
Sep 01, 2020 | 143.24 | 144.13 | 141.86 | 142.82 | 3,527,749 | -0.85(-0.59%) |
Aug 31, 2020 | 142.01 | 145.08 | 141.60 | 143.67 | 4,510,306 | +1.11(+0.78%) |
Aug 28, 2020 | 140.95 | 142.79 | 139.91 | 142.57 | 3,393,383 | +1.89(+1.34%) |
Aug 27, 2020 | 140.27 | 141.35 | 139.37 | 140.68 | 3,317,267 | +1.15(+0.82%) |
Aug 26, 2020 | 139.62 | 140.47 | 138.62 | 139.53 | 3,144,061 | -0.12(-0.09%) |
Aug 25, 2020 | 141.86 | 142.60 | 138.78 | 139.65 | 3,337,786 | -1.15(-0.82%) |
Aug 24, 2020 | 140.25 | 141.43 | 139.68 | 140.80 | 4,650,447 | +1.16(+0.83%) |
Aug 21, 2020 | 139.41 | 140.71 | 138.32 | 139.64 | 5,034,443 | +0.43(+0.31%) |
Aug 20, 2020 | 138.87 | 139.83 | 137.26 | 139.21 | 2,630,978 | -0.69(-0.49%) |
Aug 19, 2020 | 140.09 | 141.25 | 139.48 | 139.90 | 3,084,088 | +0.31(+0.22%) |
Aug 18, 2020 | 139.95 | 140.78 | 138.78 | 139.60 | 2,986,968 | -0.27(-0.19%) |
Aug 17, 2020 | 140.57 | 141.47 | 139.39 | 139.87 | 2,760,230 | -0.38(-0.27%) |
Aug 14, 2020 | 138.50 | 141.72 | 138.19 | 140.25 | 3,987,702 | +1.27(+0.91%) |
Aug 13, 2020 | 136.79 | 139.36 | 136.53 | 138.99 | 3,264,321 | +1.31(+0.95%) |
Aug 12, 2020 | 137.21 | 139.82 | 136.46 | 137.68 | 4,868,595 | +1.69(+1.24%) |
Aug 11, 2020 | 140.18 | 140.71 | 135.14 | 135.98 | 6,958,472 | -3.26(-2.34%) |
Aug 10, 2020 | 137.40 | 141.96 | 136.99 | 139.25 | 8,476,932 | +2.35(+1.71%) |
Aug 07, 2020 | 127.11 | 136.90 | 127.03 | 136.90 | 11,545,815 | +9.97(+7.86%) |
Aug 06, 2020 | 126.49 | 127.09 | 126.02 | 126.93 | 2,774,542 | +0.34(+0.27%) |
Aug 05, 2020 | 126.82 | 127.39 | 125.02 | 126.59 | 4,526,619 | +0.31(+0.25%) |
Aug 04, 2020 | 123.58 | 127.34 | 123.32 | 126.27 | 5,547,046 | +2.22(+1.79%) |
Aug 03, 2020 | 125.18 | 125.21 | 122.62 | 124.06 | 4,948,012 | -0.51(-0.41%) |
Jul 31, 2020 | 123.74 | 125.76 | 121.89 | 124.56 | 8,516,014 | +1.14(+0.92%) |
Jul 30, 2020 | 120.11 | 126.95 | 117.92 | 123.43 | 35,492,872 | +15.51(+14.38%) |
Jul 29, 2020 | 105.21 | 108.46 | 105.08 | 107.92 | 7,750,975 | +3.54(+3.39%) |
Jul 28, 2020 | 104.93 | 105.35 | 104.03 | 104.37 | 2,860,804 | -1.21(-1.15%) |
Jul 27, 2020 | 103.06 | 106.26 | 102.56 | 105.58 | 5,095,798 | +2.32(+2.25%) |
Jul 24, 2020 | 103.10 | 104.25 | 102.58 | 103.26 | 2,910,263 | +0.18(+0.18%) |
Jul 23, 2020 | 103.58 | 104.18 | 102.91 | 103.08 | 2,692,440 | -0.51(-0.49%) |
Jul 22, 2020 | 103.61 | 104.05 | 102.87 | 103.59 | 4,020,864 | -0.28(-0.27%) |
Jul 21, 2020 | 103.83 | 104.97 | 103.67 | 103.87 | 2,354,931 | +0.60(+0.58%) |
Jul 20, 2020 | 103.33 | 103.59 | 102.14 | 103.26 | 2,711,967 | -0.17(-0.17%) |
Jul 17, 2020 | 104.70 | 105.30 | 103.36 | 103.44 | 3,189,221 | -1.04(-0.99%) |
Jul 16, 2020 | 103.66 | 104.57 | 103.11 | 104.48 | 2,897,270 | +0.46(+0.44%) |
Jul 15, 2020 | 101.84 | 104.45 | 101.31 | 104.02 | 5,547,531 | +3.39(+3.36%) |
Jul 14, 2020 | 99.09 | 100.91 | 98.64 | 100.63 | 2,908,945 | +1.37(+1.38%) |
Jul 13, 2020 | 100.88 | 101.00 | 99.22 | 99.26 | 2,637,930 | -1.14(-1.14%) |
Jul 10, 2020 | 100.08 | 100.91 | 99.46 | 100.40 | 2,615,145 | +0.54(+0.54%) |
Jul 09, 2020 | 99.91 | 100.37 | 99.22 | 99.86 | 2,711,871 | -0.02(-0.02%) |
Jul 08, 2020 | 99.92 | 100.58 | 99.45 | 99.88 | 3,496,982 | +0.02(+0.02%) |
Jul 07, 2020 | 99.61 | 100.73 | 99.36 | 99.86 | 2,515,386 | -0.79(-0.79%) |
Jul 06, 2020 | 100.93 | 101.03 | 100.00 | 100.66 | 3,948,315 | +0.87(+0.87%) |
Jul 02, 2020 | 100.87 | 101.11 | 99.69 | 99.78 | 3,945,755 | -0.05(-0.05%) |
Jul 01, 2020 | 102.84 | 104.62 | 99.69 | 99.84 | 10,293,286 | +2.83(+2.91%) |
Jun 30, 2020 | 95.55 | 97.74 | 94.77 | 97.01 | 4,524,688 | +1.48(+1.55%) |
Jun 29, 2020 | 95.08 | 96.10 | 94.09 | 95.52 | 3,891,208 | +1.88(+2.01%) |
Jun 26, 2020 | 96.54 | 96.76 | 93.50 | 93.64 | 6,290,882 | -2.79(-2.90%) |
Jun 25, 2020 | 95.34 | 96.55 | 94.55 | 96.43 | 3,423,497 | +0.89(+0.93%) |
Jun 24, 2020 | 95.91 | 97.30 | 94.64 | 95.54 | 6,270,306 | -0.97(-1.00%) |
Jun 23, 2020 | 94.42 | 96.74 | 94.24 | 96.51 | 6,378,765 | +3.24(+3.47%) |
Jun 22, 2020 | 93.44 | 93.84 | 92.03 | 93.27 | 5,026,262 | -0.76(-0.81%) |
Jun 19, 2020 | 94.50 | 95.14 | 92.81 | 94.03 | 10,331,534 | +0.17(+0.18%) |
Jun 18, 2020 | 92.96 | 94.69 | 92.68 | 93.87 | 3,671,929 | +0.51(+0.55%) |
Jun 17, 2020 | 92.93 | 94.70 | 92.64 | 93.35 | 5,057,350 | +1.01(+1.10%) |
Jun 16, 2020 | 94.09 | 94.95 | 90.55 | 92.34 | 4,909,176 | +0.17(+0.18%) |
Jun 15, 2020 | 87.18 | 92.65 | 86.90 | 92.17 | 7,381,113 | +3.63(+4.10%) |
Jun 12, 2020 | 89.79 | 89.84 | 87.22 | 88.54 | 3,821,863 | +0.88(+1.01%) |
Jun 11, 2020 | 90.28 | 90.49 | 87.65 | 87.66 | 6,081,371 | -5.37(-5.78%) |
Jun 10, 2020 | 94.14 | 94.31 | 92.16 | 93.04 | 4,346,304 | -1.05(-1.11%) |
Jun 09, 2020 | 95.18 | 95.28 | 92.95 | 94.09 | 5,234,728 | -2.29(-2.37%) |
Jun 08, 2020 | 93.07 | 96.41 | 93.07 | 96.37 | 5,227,779 | +3.32(+3.56%) |
Jun 05, 2020 | 91.60 | 93.51 | 91.33 | 93.06 | 5,761,160 | +3.01(+3.34%) |
Jun 04, 2020 | 90.13 | 90.59 | 89.25 | 90.05 | 3,173,131 | -0.39(-0.43%) |
Jun 03, 2020 | 89.52 | 90.94 | 89.07 | 90.44 | 4,164,898 | +2.16(+2.45%) |
Jun 02, 2020 | 87.04 | 88.28 | 86.36 | 88.27 | 3,277,885 | +1.65(+1.90%) |