Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 172.56 | 173.77 | 166.06 | 172.45 | 7,922,913 | -11.37(-6.18%) |
Jul 29, 2021 | 179.45 | 184.71 | 179.45 | 183.82 | 2,340,098 | +4.30(+2.39%) |
Jul 28, 2021 | 176.93 | 180.01 | 176.12 | 179.52 | 1,255,027 | +3.65(+2.08%) |
Jul 27, 2021 | 181.18 | 181.28 | 172.47 | 175.86 | 2,029,540 | -4.33(-2.40%) |
Jul 26, 2021 | 179.71 | 180.75 | 177.88 | 180.19 | 979,793 | +0.12(+0.07%) |
Jul 23, 2021 | 179.66 | 180.79 | 178.18 | 180.07 | 1,434,600 | +1.51(+0.85%) |
Jul 22, 2021 | 179.12 | 179.92 | 177.71 | 178.56 | 1,269,441 | -1.83(-1.02%) |
Jul 21, 2021 | 177.07 | 180.43 | 177.06 | 180.39 | 1,242,098 | +3.35(+1.89%) |
Jul 20, 2021 | 175.39 | 178.24 | 173.53 | 177.04 | 1,329,885 | +2.12(+1.21%) |
Jul 19, 2021 | 172.42 | 175.07 | 171.95 | 174.92 | 1,709,050 | -0.90(-0.51%) |
Jul 16, 2021 | 178.41 | 180.23 | 175.45 | 175.82 | 1,195,039 | -2.22(-1.24%) |
Jul 15, 2021 | 179.17 | 179.77 | 175.85 | 178.03 | 1,773,089 | -1.02(-0.57%) |
Jul 14, 2021 | 181.70 | 184.69 | 178.19 | 179.05 | 2,441,032 | +1.86(+1.05%) |
Jul 13, 2021 | 178.06 | 178.56 | 176.32 | 177.19 | 830,435 | -1.51(-0.85%) |
Jul 12, 2021 | 177.71 | 179.15 | 176.38 | 178.71 | 912,740 | +1.52(+0.86%) |
Jul 09, 2021 | 174.74 | 177.42 | 173.22 | 177.18 | 1,217,252 | +2.95(+1.69%) |
Jul 08, 2021 | 171.97 | 175.25 | 170.33 | 174.23 | 1,555,568 | -1.75(-0.99%) |
Jul 07, 2021 | 179.87 | 180.11 | 174.18 | 175.98 | 1,271,657 | -2.04(-1.14%) |
Jul 06, 2021 | 178.16 | 179.15 | 176.41 | 178.01 | 1,426,673 | -0.80(-0.45%) |
Jul 02, 2021 | 178.09 | 180.99 | 177.33 | 178.82 | 1,756,991 | +2.16(+1.22%) |
Jul 01, 2021 | 179.13 | 179.29 | 176.18 | 176.66 | 1,847,224 | -2.56(-1.43%) |
Jun 30, 2021 | 178.41 | 179.78 | 176.39 | 179.22 | 2,029,220 | +0.75(+0.42%) |
Jun 29, 2021 | 172.84 | 179.18 | 172.20 | 178.47 | 3,170,867 | +7.71(+4.52%) |
Jun 28, 2021 | 167.52 | 172.26 | 167.40 | 170.76 | 2,270,902 | +3.74(+2.24%) |
Jun 25, 2021 | 167.35 | 169.36 | 165.43 | 167.02 | 3,700,042 | +0.85(+0.51%) |
Jun 24, 2021 | 163.85 | 166.98 | 163.86 | 166.17 | 1,528,947 | +4.26(+2.63%) |
Jun 23, 2021 | 160.65 | 163.69 | 160.65 | 161.91 | 1,061,506 | +1.35(+0.84%) |
Jun 22, 2021 | 160.71 | 161.66 | 159.73 | 160.56 | 1,161,075 | +0.23(+0.15%) |
Jun 21, 2021 | 157.71 | 161.43 | 157.61 | 160.33 | 1,429,341 | +3.02(+1.92%) |
Jun 18, 2021 | 158.90 | 160.08 | 156.55 | 157.31 | 2,442,167 | -3.88(-2.41%) |
Jun 17, 2021 | 158.91 | 162.71 | 158.91 | 161.19 | 1,560,017 | +1.38(+0.87%) |
Jun 16, 2021 | 161.21 | 161.74 | 158.21 | 159.81 | 1,322,796 | -0.64(-0.40%) |
Jun 15, 2021 | 162.23 | 162.90 | 160.18 | 160.44 | 1,304,586 | -2.03(-1.25%) |
Jun 14, 2021 | 160.48 | 162.66 | 159.73 | 162.47 | 1,172,520 | +2.53(+1.58%) |
Jun 11, 2021 | 159.55 | 160.00 | 158.44 | 159.94 | 976,464 | +1.60(+1.01%) |
Jun 10, 2021 | 157.75 | 159.82 | 156.80 | 158.34 | 1,276,987 | +0.82(+0.52%) |
Jun 09, 2021 | 158.06 | 158.66 | 156.72 | 157.52 | 1,053,284 | +0.28(+0.18%) |
Jun 08, 2021 | 160.53 | 160.90 | 156.94 | 157.24 | 1,223,358 | -1.39(-0.88%) |
Jun 07, 2021 | 158.46 | 159.28 | 156.80 | 158.63 | 1,398,424 | -0.65(-0.40%) |
Jun 04, 2021 | 157.30 | 160.67 | 157.18 | 159.27 | 1,383,423 | +2.97(+1.90%) |
Jun 03, 2021 | 158.43 | 159.09 | 156.23 | 156.30 | 1,557,789 | -4.28(-2.67%) |
Jun 02, 2021 | 159.02 | 161.12 | 157.87 | 160.58 | 1,041,759 | +1.33(+0.83%) |
Jun 01, 2021 | 159.84 | 161.91 | 157.98 | 159.25 | 1,562,489 | +0.37(+0.23%) |
May 28, 2021 | 161.03 | 161.20 | 158.56 | 158.89 | 1,448,232 | -0.81(-0.51%) |
May 27, 2021 | 156.49 | 161.12 | 155.62 | 159.70 | 2,505,779 | +1.89(+1.20%) |
May 26, 2021 | 158.97 | 160.00 | 156.45 | 157.82 | 1,591,289 | -1.10(-0.69%) |
May 25, 2021 | 159.12 | 160.44 | 157.97 | 158.92 | 1,639,484 | +1.07(+0.68%) |
May 24, 2021 | 157.18 | 159.05 | 155.97 | 157.84 | 1,262,220 | +2.04(+1.31%) |
May 21, 2021 | 158.46 | 159.34 | 155.37 | 155.81 | 1,625,462 | -1.80(-1.14%) |
May 20, 2021 | 155.99 | 158.70 | 155.99 | 157.61 | 1,533,570 | +2.11(+1.36%) |
May 19, 2021 | 150.42 | 155.77 | 149.33 | 155.50 | 2,001,699 | +3.18(+2.09%) |
May 18, 2021 | 154.70 | 155.14 | 152.30 | 152.32 | 1,124,971 | -1.11(-0.72%) |
May 17, 2021 | 153.26 | 153.55 | 150.49 | 153.43 | 1,422,809 | -0.74(-0.48%) |
May 14, 2021 | 153.54 | 155.83 | 152.13 | 154.17 | 2,042,970 | +3.04(+2.01%) |
May 13, 2021 | 152.34 | 153.98 | 149.73 | 151.13 | 1,761,166 | +0.62(+0.41%) |
May 12, 2021 | 151.69 | 153.72 | 149.69 | 150.52 | 2,519,274 | -4.99(-3.21%) |
May 11, 2021 | 149.68 | 155.99 | 149.29 | 155.51 | 2,688,321 | +0.88(+0.57%) |
May 10, 2021 | 159.74 | 159.92 | 154.53 | 154.64 | 3,862,480 | -8.55(-5.24%) |
May 07, 2021 | 165.84 | 166.06 | 161.77 | 163.18 | 2,058,755 | -0.75(-0.46%) |
May 06, 2021 | 161.44 | 164.28 | 160.03 | 163.94 | 1,898,587 | +1.79(+1.10%) |
May 05, 2021 | 162.80 | 164.67 | 160.80 | 162.15 | 2,066,374 | +0.41(+0.25%) |
May 04, 2021 | 162.78 | 162.78 | 158.50 | 161.74 | 3,577,736 | -2.58(-1.57%) |
May 03, 2021 | 169.59 | 170.67 | 163.30 | 164.32 | 4,515,494 | -4.65(-2.75%) |
Apr 30, 2021 | 172.01 | 174.03 | 168.28 | 168.97 | 7,641,997 | -15.40(-8.35%) |
Apr 29, 2021 | 189.00 | 190.09 | 181.80 | 184.37 | 3,573,645 | +1.35(+0.74%) |
Apr 28, 2021 | 184.19 | 185.20 | 181.51 | 183.02 | 1,650,156 | -0.92(-0.50%) |
Apr 27, 2021 | 187.46 | 187.75 | 183.06 | 183.94 | 2,207,973 | -2.11(-1.13%) |
Apr 26, 2021 | 181.56 | 188.22 | 179.68 | 186.05 | 4,019,350 | +8.14(+4.58%) |
Apr 23, 2021 | 178.90 | 180.73 | 176.83 | 177.90 | 2,617,660 | +6.99(+4.09%) |
Apr 22, 2021 | 173.64 | 174.34 | 169.76 | 170.91 | 1,465,290 | -2.98(-1.71%) |
Apr 21, 2021 | 170.37 | 174.11 | 169.16 | 173.90 | 1,629,501 | +3.63(+2.13%) |
Apr 20, 2021 | 172.89 | 173.73 | 168.94 | 170.26 | 1,186,814 | -2.94(-1.69%) |
Apr 19, 2021 | 175.82 | 176.98 | 171.80 | 173.20 | 1,520,746 | -3.62(-2.05%) |
Apr 16, 2021 | 177.47 | 179.69 | 176.52 | 176.82 | 1,728,544 | -0.83(-0.47%) |
Apr 15, 2021 | 177.16 | 178.73 | 175.39 | 177.65 | 1,357,368 | +2.62(+1.50%) |
Apr 14, 2021 | 175.56 | 181.23 | 173.93 | 175.03 | 2,197,106 | -1.35(-0.77%) |
Apr 13, 2021 | 176.15 | 177.45 | 173.71 | 176.38 | 1,160,004 | +1.09(+0.62%) |
Apr 12, 2021 | 174.86 | 175.46 | 173.40 | 175.29 | 1,170,080 | -0.57(-0.32%) |
Apr 09, 2021 | 175.18 | 176.10 | 173.83 | 175.86 | 1,278,352 | -0.87(-0.49%) |
Apr 08, 2021 | 176.87 | 177.51 | 174.81 | 176.73 | 1,885,785 | +2.26(+1.30%) |
Apr 07, 2021 | 176.33 | 176.43 | 173.28 | 174.47 | 1,226,894 | -1.54(-0.87%) |
Apr 06, 2021 | 177.14 | 178.08 | 173.74 | 176.00 | 1,717,196 | -2.58(-1.45%) |
Apr 05, 2021 | 178.36 | 178.88 | 175.34 | 178.58 | 1,948,187 | +3.68(+2.10%) |
Apr 01, 2021 | 173.32 | 175.67 | 172.18 | 174.90 | 2,959,892 | +3.93(+2.30%) |
Mar 31, 2021 | 167.46 | 172.58 | 167.34 | 170.97 | 2,494,991 | +4.63(+2.78%) |
Mar 30, 2021 | 165.17 | 166.96 | 164.10 | 166.34 | 1,317,579 | -0.75(-0.45%) |
Mar 29, 2021 | 167.83 | 168.18 | 164.55 | 167.09 | 2,037,494 | -2.66(-1.57%) |
Mar 26, 2021 | 159.79 | 170.05 | 159.66 | 169.76 | 2,345,720 | +9.36(+5.84%) |
Mar 25, 2021 | 155.97 | 161.11 | 154.73 | 160.40 | 1,868,521 | +0.88(+0.55%) |
Mar 24, 2021 | 165.75 | 165.79 | 159.35 | 159.52 | 1,952,350 | -3.90(-2.39%) |
Mar 23, 2021 | 169.43 | 169.43 | 162.48 | 163.42 | 1,372,663 | -4.14(-2.47%) |
Mar 22, 2021 | 165.24 | 170.10 | 164.09 | 167.56 | 1,608,357 | +3.76(+2.29%) |
Mar 19, 2021 | 163.59 | 165.29 | 160.28 | 163.81 | 2,795,376 | +1.03(+0.63%) |
Mar 18, 2021 | 167.01 | 168.04 | 162.52 | 162.78 | 1,871,827 | -7.57(-4.44%) |
Mar 17, 2021 | 167.22 | 171.48 | 164.63 | 170.35 | 1,902,311 | +1.65(+0.98%) |
Mar 16, 2021 | 168.61 | 171.77 | 167.52 | 168.70 | 2,097,303 | +2.10(+1.26%) |
Mar 15, 2021 | 161.76 | 166.77 | 159.98 | 166.60 | 2,032,574 | +6.04(+3.76%) |
Mar 12, 2021 | 158.02 | 160.92 | 156.46 | 160.56 | 1,706,651 | -1.34(-0.83%) |
Mar 11, 2021 | 161.26 | 164.61 | 160.95 | 161.91 | 2,544,660 | +5.68(+3.63%) |
Mar 10, 2021 | 161.63 | 162.51 | 154.93 | 156.23 | 3,058,750 | -4.43(-2.75%) |
Mar 09, 2021 | 156.19 | 161.52 | 153.22 | 160.66 | 2,777,859 | +10.45(+6.95%) |
Mar 08, 2021 | 159.61 | 160.87 | 150.02 | 150.21 | 3,747,784 | -11.41(-7.06%) |
Mar 05, 2021 | 156.73 | 161.87 | 148.66 | 161.62 | 3,841,603 | +5.81(+3.73%) |
Mar 04, 2021 | 162.27 | 163.34 | 152.53 | 155.81 | 3,202,208 | -7.45(-4.57%) |
Mar 03, 2021 | 168.43 | 168.87 | 163.13 | 163.26 | 1,959,758 | -4.36(-2.60%) |
Mar 02, 2021 | 174.54 | 174.54 | 167.57 | 167.63 | 1,690,096 | -6.12(-3.52%) |
Mar 01, 2021 | 168.75 | 174.06 | 166.47 | 173.75 | 2,270,397 | +8.05(+4.86%) |
Feb 26, 2021 | 166.65 | 168.40 | 162.05 | 165.70 | 3,127,091 | +1.56(+0.95%) |
Feb 25, 2021 | 173.83 | 175.99 | 163.07 | 164.13 | 3,984,514 | -13.25(-7.47%) |
Feb 24, 2021 | 169.32 | 177.59 | 167.77 | 177.38 | 2,487,361 | +6.16(+3.60%) |
Feb 23, 2021 | 168.91 | 172.69 | 162.61 | 171.22 | 2,743,026 | -0.17(-0.10%) |
Feb 22, 2021 | 176.56 | 178.91 | 171.12 | 171.39 | 2,637,409 | -7.68(-4.29%) |
Feb 19, 2021 | 177.16 | 180.22 | 176.51 | 179.07 | 2,164,034 | +3.97(+2.27%) |
Feb 18, 2021 | 176.21 | 177.71 | 172.88 | 175.10 | 2,564,545 | -3.90(-2.18%) |
Feb 17, 2021 | 179.71 | 180.57 | 174.90 | 178.99 | 2,283,020 | -1.91(-1.06%) |
Feb 16, 2021 | 178.17 | 182.47 | 178.03 | 180.90 | 2,672,563 | +4.32(+2.45%) |
Feb 12, 2021 | 174.88 | 177.36 | 173.49 | 176.58 | 2,042,981 | +1.16(+0.66%) |
Feb 11, 2021 | 173.68 | 176.10 | 171.22 | 175.43 | 2,225,070 | +3.23(+1.87%) |
Feb 10, 2021 | 171.65 | 173.42 | 168.40 | 172.20 | 2,156,247 | +2.21(+1.30%) |
Feb 09, 2021 | 167.97 | 173.50 | 167.86 | 169.99 | 2,694,053 | +1.25(+0.74%) |
Feb 08, 2021 | 167.58 | 169.61 | 165.92 | 168.74 | 2,347,617 | +2.44(+1.46%) |
Feb 05, 2021 | 167.37 | 169.14 | 165.64 | 166.31 | 2,699,718 | -0.14(-0.08%) |
Feb 04, 2021 | 165.61 | 168.21 | 160.68 | 166.45 | 5,384,800 | -0.33(-0.20%) |
Feb 03, 2021 | 173.30 | 173.56 | 166.42 | 166.78 | 3,375,427 | -5.60(-3.25%) |
Feb 02, 2021 | 175.26 | 176.30 | 168.54 | 172.39 | 4,036,109 | -0.28(-0.16%) |
Feb 01, 2021 | 161.99 | 173.32 | 161.99 | 172.66 | 6,066,500 | +15.37(+9.77%) |
Jan 29, 2021 | 174.26 | 175.03 | 155.51 | 157.29 | 9,743,733 | +8.79(+5.92%) |
Jan 28, 2021 | 148.69 | 151.40 | 146.48 | 148.50 | 4,099,567 | +3.66(+2.53%) |
Jan 27, 2021 | 149.27 | 150.55 | 143.54 | 144.84 | 2,911,573 | -6.77(-4.46%) |
Jan 26, 2021 | 154.27 | 154.64 | 150.76 | 151.61 | 1,968,798 | -2.37(-1.54%) |
Jan 25, 2021 | 154.87 | 158.63 | 151.82 | 153.98 | 5,057,864 | +4.10(+2.73%) |
Jan 22, 2021 | 150.29 | 151.00 | 148.88 | 149.88 | 1,307,356 | -2.09(-1.38%) |
Jan 21, 2021 | 151.92 | 152.29 | 149.26 | 151.97 | 1,543,118 | +0.54(+0.36%) |
Jan 20, 2021 | 151.58 | 157.01 | 151.22 | 151.43 | 2,172,551 | +1.44(+0.96%) |
Jan 19, 2021 | 143.61 | 150.74 | 143.13 | 149.99 | 2,624,197 | +8.73(+6.18%) |
Jan 15, 2021 | 143.13 | 145.44 | 139.52 | 141.26 | 2,481,072 | -5.56(-3.79%) |
Jan 14, 2021 | 146.56 | 149.69 | 146.09 | 146.82 | 1,636,703 | +0.08(+0.06%) |
Jan 13, 2021 | 146.84 | 147.93 | 144.78 | 146.74 | 1,348,041 | -0.27(-0.18%) |
Jan 12, 2021 | 150.62 | 150.97 | 146.92 | 147.01 | 1,943,069 | -3.60(-2.39%) |
Jan 11, 2021 | 148.81 | 151.81 | 148.03 | 150.60 | 1,900,951 | -1.33(-0.87%) |
Jan 08, 2021 | 153.15 | 154.26 | 149.25 | 151.93 | 1,719,900 | +0.74(+0.49%) |
Jan 07, 2021 | 149.55 | 151.88 | 148.71 | 151.19 | 1,830,525 | +3.89(+2.64%) |
Jan 06, 2021 | 143.85 | 150.88 | 142.19 | 147.29 | 2,262,779 | +2.04(+1.40%) |
Jan 05, 2021 | 139.51 | 145.41 | 139.40 | 145.26 | 2,209,082 | +5.19(+3.70%) |
Jan 04, 2021 | 142.50 | 144.69 | 137.56 | 140.07 | 2,345,970 | -2.01(-1.41%) |
Dec 31, 2020 | 142.08 | 142.08 | 142.08 | 828,910 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.43 | 142.84 | 140.39 | 141.96 | 828,910 | +2.18(+1.56%) |
Dec 29, 2020 | 142.94 | 143.90 | 139.05 | 139.78 | 1,550,779 | -2.61(-1.83%) |
Dec 28, 2020 | 141.97 | 142.92 | 141.08 | 142.40 | 1,118,108 | +1.87(+1.33%) |
Dec 24, 2020 | 140.29 | 140.66 | 138.94 | 140.53 | 516,916 | +0.44(+0.31%) |
Dec 23, 2020 | 139.49 | 142.14 | 138.24 | 140.09 | 1,539,547 | +1.22(+0.88%) |
Dec 22, 2020 | 137.89 | 141.02 | 137.40 | 138.87 | 1,420,711 | +1.60(+1.16%) |
Dec 21, 2020 | 135.27 | 137.74 | 134.91 | 137.28 | 1,600,315 | -0.45(-0.32%) |
Dec 18, 2020 | 136.11 | 138.85 | 134.81 | 137.72 | 3,037,909 | +2.47(+1.83%) |
Dec 17, 2020 | 138.47 | 139.67 | 135.13 | 135.25 | 1,972,335 | -1.87(-1.36%) |
Dec 16, 2020 | 134.69 | 137.93 | 133.46 | 137.12 | 2,109,643 | +2.66(+1.98%) |
Dec 15, 2020 | 133.06 | 136.06 | 132.86 | 134.46 | 2,465,463 | +5.04(+3.89%) |
Dec 14, 2020 | 130.11 | 130.51 | 128.19 | 129.42 | 3,154,952 | +0.02(+0.01%) |
Dec 11, 2020 | 133.73 | 134.25 | 128.82 | 129.40 | 3,819,632 | -5.85(-4.33%) |
Dec 10, 2020 | 136.95 | 137.60 | 135.25 | 135.26 | 1,881,076 | -2.56(-1.85%) |
Dec 09, 2020 | 144.05 | 144.09 | 137.04 | 137.81 | 2,755,041 | -6.97(-4.81%) |
Dec 08, 2020 | 142.75 | 144.98 | 141.97 | 144.78 | 1,638,436 | +2.20(+1.54%) |
Dec 07, 2020 | 140.71 | 143.22 | 139.91 | 142.58 | 2,448,163 | +3.02(+2.16%) |
Dec 04, 2020 | 133.59 | 139.66 | 133.58 | 139.56 | 2,340,006 | +6.00(+4.49%) |
Dec 03, 2020 | 134.04 | 135.08 | 132.94 | 133.56 | 1,310,627 | +0.24(+0.18%) |
Dec 02, 2020 | 133.22 | 134.81 | 132.44 | 133.32 | 1,372,870 | -0.51(-0.38%) |
Dec 01, 2020 | 131.98 | 135.18 | 131.19 | 133.83 | 2,815,078 | +2.63(+2.00%) |
Nov 30, 2020 | 126.75 | 131.27 | 126.75 | 131.20 | 2,938,086 | +4.66(+3.68%) |
Nov 27, 2020 | 127.21 | 128.97 | 126.36 | 126.54 | 1,308,109 | +0.19(+0.15%) |
Nov 25, 2020 | 128.94 | 129.10 | 124.79 | 126.35 | 3,266,239 | -2.69(-2.09%) |
Nov 24, 2020 | 128.72 | 129.84 | 125.77 | 129.04 | 2,405,895 | +0.76(+0.59%) |
Nov 23, 2020 | 131.09 | 131.75 | 126.91 | 128.28 | 3,301,338 | -2.19(-1.68%) |
Nov 20, 2020 | 129.41 | 131.75 | 128.61 | 130.47 | 1,899,486 | +0.96(+0.74%) |
Nov 19, 2020 | 127.49 | 129.65 | 126.39 | 129.51 | 1,930,946 | +1.67(+1.31%) |
Nov 18, 2020 | 131.14 | 131.26 | 127.73 | 127.84 | 2,163,838 | -2.53(-1.94%) |
Nov 17, 2020 | 132.58 | 132.90 | 130.16 | 130.37 | 1,591,718 | -2.44(-1.83%) |
Nov 16, 2020 | 130.57 | 133.11 | 130.26 | 132.81 | 2,075,742 | +1.77(+1.35%) |
Nov 13, 2020 | 133.48 | 134.32 | 130.53 | 131.04 | 1,485,440 | +0.15(+0.11%) |
Nov 12, 2020 | 133.26 | 133.75 | 129.96 | 130.89 | 2,096,635 | -2.34(-1.76%) |
Nov 11, 2020 | 129.41 | 133.81 | 128.87 | 133.23 | 2,139,682 | +6.14(+4.83%) |
Nov 10, 2020 | 132.31 | 133.34 | 126.74 | 127.09 | 2,792,404 | -6.80(-5.08%) |
Nov 09, 2020 | 140.16 | 140.66 | 133.73 | 133.89 | 2,560,255 | -2.00(-1.47%) |
Nov 06, 2020 | 137.14 | 137.71 | 133.28 | 135.88 | 2,787,738 | -2.21(-1.60%) |
Nov 05, 2020 | 133.22 | 138.28 | 131.96 | 138.09 | 5,699,596 | +8.88(+6.87%) |
Nov 04, 2020 | 131.58 | 132.07 | 128.86 | 129.21 | 3,253,375 | +0.68(+0.53%) |
Nov 03, 2020 | 131.43 | 132.36 | 124.87 | 128.54 | 5,655,984 | -3.07(-2.34%) |
Nov 02, 2020 | 132.78 | 134.14 | 129.58 | 131.61 | 2,568,212 | +0.77(+0.59%) |
Oct 30, 2020 | 132.27 | 133.27 | 129.31 | 130.84 | 1,940,704 | -3.58(-2.67%) |
Oct 29, 2020 | 129.65 | 135.94 | 129.46 | 134.43 | 1,574,164 | +4.97(+3.84%) |
Oct 28, 2020 | 131.82 | 132.37 | 128.81 | 129.45 | 1,843,642 | -4.94(-3.67%) |
Oct 27, 2020 | 136.58 | 137.24 | 133.73 | 134.39 | 1,188,854 | -2.01(-1.47%) |
Oct 26, 2020 | 137.42 | 137.76 | 134.10 | 136.40 | 1,415,965 | -2.29(-1.65%) |
Oct 23, 2020 | 138.53 | 139.42 | 137.82 | 138.69 | 884,720 | +0.03(+0.02%) |
Oct 22, 2020 | 139.75 | 140.32 | 136.44 | 138.66 | 975,628 | -0.61(-0.44%) |
Oct 21, 2020 | 141.34 | 142.15 | 139.19 | 139.27 | 927,009 | -1.91(-1.35%) |
Oct 20, 2020 | 141.37 | 142.58 | 140.23 | 141.18 | 1,030,492 | +1.21(+0.87%) |
Oct 19, 2020 | 143.09 | 145.37 | 139.26 | 139.96 | 1,281,888 | -1.86(-1.31%) |
Oct 16, 2020 | 142.98 | 143.47 | 141.61 | 141.82 | 1,199,388 | -0.21(-0.15%) |
Oct 15, 2020 | 139.43 | 142.37 | 138.54 | 142.04 | 1,042,788 | +0.06(+0.05%) |
Oct 14, 2020 | 143.34 | 143.38 | 140.58 | 141.97 | 1,210,671 | +0.10(+0.07%) |
Oct 13, 2020 | 146.11 | 146.32 | 141.13 | 141.87 | 2,185,697 | -3.60(-2.48%) |
Oct 12, 2020 | 144.91 | 146.88 | 143.78 | 145.47 | 2,492,054 | +2.60(+1.82%) |
Oct 09, 2020 | 141.96 | 143.39 | 141.21 | 142.87 | 2,048,473 | +2.53(+1.80%) |
Oct 08, 2020 | 139.83 | 140.45 | 138.73 | 140.34 | 2,346,147 | +1.56(+1.13%) |
Oct 07, 2020 | 138.86 | 139.86 | 138.01 | 138.78 | 1,438,347 | +2.40(+1.76%) |
Oct 06, 2020 | 139.44 | 140.48 | 135.70 | 136.38 | 1,694,490 | -4.03(-2.87%) |
Oct 05, 2020 | 137.15 | 140.54 | 137.15 | 140.41 | 1,468,416 | +4.44(+3.26%) |
Oct 02, 2020 | 137.15 | 138.55 | 135.94 | 135.97 | 1,732,293 | -4.88(-3.46%) |
Oct 01, 2020 | 136.59 | 141.21 | 136.26 | 140.85 | 2,141,907 | +6.11(+4.54%) |
Sep 30, 2020 | 132.91 | 136.25 | 132.76 | 134.74 | 1,971,902 | +1.07(+0.80%) |
Sep 29, 2020 | 134.46 | 135.65 | 133.08 | 133.68 | 1,568,699 | +0.35(+0.26%) |
Sep 28, 2020 | 130.23 | 133.36 | 128.74 | 133.32 | 2,214,986 | +5.53(+4.33%) |
Sep 25, 2020 | 125.57 | 128.63 | 123.74 | 127.80 | 2,061,647 | +2.59(+2.07%) |
Sep 24, 2020 | 122.20 | 127.45 | 122.18 | 125.20 | 2,316,130 | +1.19(+0.96%) |
Sep 23, 2020 | 128.78 | 129.31 | 123.71 | 124.02 | 1,478,495 | -5.30(-4.10%) |
Sep 22, 2020 | 125.56 | 129.37 | 123.88 | 129.31 | 1,830,475 | +4.99(+4.01%) |
Sep 21, 2020 | 123.70 | 124.68 | 121.72 | 124.32 | 2,214,670 | -1.63(-1.29%) |
Sep 18, 2020 | 129.12 | 129.56 | 123.79 | 125.95 | 2,608,159 | -2.18(-1.70%) |
Sep 17, 2020 | 124.98 | 128.56 | 124.98 | 128.13 | 1,971,168 | -1.83(-1.41%) |
Sep 16, 2020 | 131.88 | 132.27 | 129.88 | 129.96 | 1,577,196 | -0.53(-0.40%) |
Sep 15, 2020 | 129.08 | 132.20 | 129.00 | 130.49 | 1,901,332 | +2.89(+2.26%) |
Sep 14, 2020 | 127.28 | 128.61 | 126.02 | 127.60 | 1,276,653 | +1.52(+1.20%) |
Sep 11, 2020 | 127.40 | 128.20 | 124.21 | 126.08 | 1,615,454 | +0.85(+0.68%) |
Sep 10, 2020 | 128.97 | 130.25 | 124.27 | 125.23 | 2,345,501 | -2.20(-1.73%) |
Sep 09, 2020 | 125.13 | 128.33 | 125.09 | 127.43 | 2,929,263 | +6.27(+5.17%) |
Sep 08, 2020 | 123.26 | 125.42 | 121.05 | 121.17 | 2,890,045 | -7.57(-5.88%) |
Sep 04, 2020 | 129.30 | 131.18 | 123.96 | 128.73 | 3,495,471 | -0.83(-0.64%) |
Sep 03, 2020 | 137.99 | 138.53 | 129.12 | 129.56 | 3,761,259 | -12.39(-8.73%) |
Sep 02, 2020 | 137.52 | 142.84 | 136.33 | 141.96 | 2,307,554 | +6.33(+4.66%) |
Sep 01, 2020 | 135.19 | 136.83 | 133.85 | 135.63 | 1,590,318 | +1.49(+1.11%) |
Aug 31, 2020 | 132.84 | 134.64 | 131.44 | 134.14 | 2,201,905 | +1.14(+0.86%) |
Aug 28, 2020 | 130.31 | 133.08 | 129.92 | 133.00 | 1,145,179 | +3.26(+2.51%) |
Aug 27, 2020 | 132.86 | 132.86 | 128.44 | 129.74 | 1,894,549 | -2.42(-1.83%) |
Aug 26, 2020 | 131.94 | 133.17 | 130.84 | 132.16 | 1,424,646 | +0.17(+0.13%) |
Aug 25, 2020 | 132.39 | 133.24 | 130.95 | 131.99 | 1,283,898 | +0.26(+0.20%) |
Aug 24, 2020 | 133.05 | 133.58 | 130.59 | 131.73 | 1,664,261 | +0.19(+0.14%) |
Aug 21, 2020 | 129.88 | 131.79 | 129.09 | 131.55 | 1,428,532 | +1.31(+1.01%) |
Aug 20, 2020 | 130.24 | 131.74 | 129.06 | 130.23 | 1,843,969 | -1.31(-1.00%) |
Aug 19, 2020 | 132.97 | 133.23 | 130.97 | 131.55 | 1,854,380 | -1.06(-0.80%) |
Aug 18, 2020 | 134.71 | 135.78 | 132.49 | 132.60 | 1,272,724 | -2.69(-1.98%) |
Aug 17, 2020 | 136.47 | 136.76 | 133.94 | 135.29 | 1,312,398 | -0.03(-0.02%) |
Aug 14, 2020 | 137.50 | 137.63 | 134.74 | 135.31 | 1,077,797 | -1.80(-1.31%) |
Aug 13, 2020 | 136.78 | 138.28 | 135.94 | 137.11 | 1,525,856 | +0.46(+0.34%) |
Aug 12, 2020 | 131.81 | 136.92 | 130.90 | 136.65 | 1,772,458 | +5.77(+4.41%) |
Aug 11, 2020 | 132.60 | 133.88 | 130.36 | 130.88 | 1,787,350 | -2.05(-1.54%) |
Aug 10, 2020 | 133.20 | 133.81 | 130.57 | 132.93 | 1,619,340 | -0.31(-0.23%) |
Aug 07, 2020 | 137.24 | 137.25 | 131.41 | 133.23 | 1,654,009 | -3.41(-2.50%) |
Aug 06, 2020 | 134.46 | 137.68 | 133.90 | 136.65 | 1,372,023 | +2.49(+1.86%) |
Aug 05, 2020 | 133.68 | 134.85 | 132.38 | 134.15 | 1,547,527 | +0.43(+0.32%) |
Aug 04, 2020 | 136.06 | 136.48 | 131.93 | 133.72 | 1,973,992 | -2.12(-1.56%) |