Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 157.16 | 158.54 | 156.84 | 156.91 | 6,904,295 | +0.41(+0.26%) |
May 27, 2021 | 156.92 | 157.77 | 156.11 | 156.50 | 8,752,277 | -0.24(-0.15%) |
May 26, 2021 | 157.61 | 157.68 | 156.01 | 156.75 | 6,176,878 | -0.94(-0.59%) |
May 25, 2021 | 158.23 | 158.56 | 157.37 | 157.68 | 8,030,231 | -0.44(-0.28%) |
May 24, 2021 | 158.44 | 158.86 | 157.40 | 158.12 | 5,603,827 | +0.60(+0.38%) |
May 21, 2021 | 157.86 | 159.16 | 157.43 | 157.51 | 7,062,819 | -0.10(-0.06%) |
May 20, 2021 | 156.57 | 158.10 | 156.34 | 157.62 | 5,264,482 | +0.91(+0.58%) |
May 19, 2021 | 156.18 | 156.78 | 154.82 | 156.70 | 6,006,128 | -0.34(-0.22%) |
May 18, 2021 | 156.61 | 157.89 | 156.20 | 157.04 | 6,344,699 | +0.05(+0.04%) |
May 17, 2021 | 157.00 | 158.37 | 156.91 | 156.99 | 6,209,399 | +0.16(+0.10%) |
May 14, 2021 | 157.99 | 158.11 | 156.79 | 156.83 | 6,292,567 | +0.24(+0.15%) |
May 13, 2021 | 153.84 | 157.28 | 153.84 | 156.59 | 8,703,152 | +1.62(+1.05%) |
May 12, 2021 | 155.29 | 156.45 | 154.74 | 154.97 | 7,334,804 | -0.63(-0.40%) |
May 11, 2021 | 157.19 | 157.43 | 155.05 | 155.60 | 8,919,397 | -1.28(-0.82%) |
May 10, 2021 | 156.54 | 158.03 | 155.92 | 156.88 | 9,070,017 | +1.63(+1.05%) |
May 07, 2021 | 155.06 | 155.88 | 154.63 | 155.25 | 5,771,055 | +0.70(+0.45%) |
May 06, 2021 | 153.67 | 154.68 | 153.17 | 154.55 | 6,001,167 | +0.62(+0.40%) |
May 05, 2021 | 154.33 | 155.16 | 153.67 | 153.93 | 8,460,480 | -0.64(-0.42%) |
May 04, 2021 | 151.87 | 154.65 | 151.72 | 154.58 | 11,048,143 | +2.36(+1.55%) |
May 03, 2021 | 150.73 | 152.32 | 150.29 | 152.22 | 7,157,015 | +2.29(+1.52%) |
Apr 30, 2021 | 151.24 | 151.41 | 149.74 | 149.93 | 9,853,939 | -1.36(-0.90%) |
Apr 29, 2021 | 149.17 | 151.34 | 149.09 | 151.29 | 6,939,937 | +2.05(+1.37%) |
Apr 28, 2021 | 150.05 | 150.37 | 148.94 | 149.24 | 8,083,624 | -1.11(-0.74%) |
Apr 27, 2021 | 150.88 | 151.02 | 149.69 | 150.35 | 6,806,793 | -0.87(-0.57%) |
Apr 26, 2021 | 152.22 | 152.40 | 150.88 | 151.21 | 6,541,758 | -1.29(-0.85%) |
Apr 23, 2021 | 151.59 | 153.00 | 151.10 | 152.50 | 6,548,164 | +0.31(+0.21%) |
Apr 22, 2021 | 152.80 | 153.20 | 151.67 | 152.19 | 7,942,910 | -1.30(-0.85%) |
Apr 21, 2021 | 153.29 | 153.78 | 152.29 | 153.49 | 6,873,543 | +0.10(+0.07%) |
Apr 20, 2021 | 148.34 | 154.59 | 148.34 | 153.39 | 15,248,435 | +3.49(+2.33%) |
Apr 19, 2021 | 149.72 | 150.28 | 148.19 | 149.90 | 9,065,027 | +0.41(+0.28%) |
Apr 16, 2021 | 148.65 | 149.73 | 147.93 | 149.48 | 9,821,812 | +1.70(+1.15%) |
Apr 15, 2021 | 148.08 | 149.62 | 147.63 | 147.78 | 8,166,616 | +0.43(+0.29%) |
Apr 14, 2021 | 145.42 | 147.52 | 145.15 | 147.34 | 8,374,747 | +0.41(+0.28%) |
Apr 13, 2021 | 144.52 | 147.35 | 144.22 | 146.94 | 19,993,356 | -1.99(-1.34%) |
Apr 12, 2021 | 148.42 | 149.33 | 147.73 | 148.93 | 5,451,617 | +0.36(+0.24%) |
Apr 09, 2021 | 149.37 | 150.12 | 147.21 | 148.57 | 9,136,845 | -1.59(-1.06%) |
Apr 08, 2021 | 151.10 | 151.20 | 150.04 | 150.15 | 5,468,049 | -0.59(-0.39%) |
Apr 07, 2021 | 150.69 | 151.36 | 150.47 | 150.74 | 4,999,512 | +0.20(+0.13%) |
Apr 06, 2021 | 151.18 | 151.58 | 150.18 | 150.54 | 5,506,762 | -0.04(-0.02%) |
Apr 05, 2021 | 150.77 | 151.79 | 149.87 | 150.58 | 8,016,556 | +0.55(+0.37%) |
Apr 01, 2021 | 149.81 | 150.96 | 149.50 | 150.03 | 7,846,791 | -1.40(-0.92%) |
Mar 31, 2021 | 151.99 | 152.38 | 150.83 | 151.43 | 8,984,462 | -0.61(-0.40%) |
Mar 30, 2021 | 152.04 | 152.63 | 151.31 | 152.03 | 7,853,279 | -0.95(-0.62%) |
Mar 29, 2021 | 150.95 | 153.89 | 150.76 | 152.98 | 9,261,873 | +1.02(+0.67%) |
Mar 26, 2021 | 149.34 | 152.12 | 148.69 | 151.96 | 8,269,537 | +2.73(+1.83%) |
Mar 25, 2021 | 149.66 | 149.68 | 148.01 | 149.23 | 6,804,506 | +0.06(+0.04%) |
Mar 24, 2021 | 147.51 | 149.70 | 147.25 | 149.18 | 6,913,003 | +1.44(+0.97%) |
Mar 23, 2021 | 147.61 | 148.52 | 146.38 | 147.74 | 7,790,300 | -0.14(-0.09%) |
Mar 22, 2021 | 145.86 | 148.02 | 145.57 | 147.88 | 8,187,677 | +0.42(+0.29%) |
Mar 19, 2021 | 148.05 | 148.80 | 146.93 | 147.45 | 16,162,565 | -0.40(-0.27%) |
Mar 18, 2021 | 147.61 | 148.79 | 147.38 | 147.85 | 5,211,453 | -0.28(-0.19%) |
Mar 17, 2021 | 148.18 | 149.01 | 146.98 | 148.13 | 6,513,032 | -0.55(-0.37%) |
Mar 16, 2021 | 147.84 | 148.97 | 147.64 | 148.68 | 6,912,547 | +0.88(+0.59%) |
Mar 15, 2021 | 147.19 | 148.03 | 146.03 | 147.80 | 5,996,500 | +0.75(+0.51%) |
Mar 12, 2021 | 146.75 | 147.70 | 146.67 | 147.05 | 5,942,102 | +0.42(+0.29%) |
Mar 11, 2021 | 146.99 | 148.00 | 146.42 | 146.62 | 6,838,749 | -0.01(-0.01%) |
Mar 10, 2021 | 146.16 | 147.32 | 144.99 | 146.63 | 7,198,847 | +1.34(+0.92%) |
Mar 09, 2021 | 144.55 | 148.11 | 144.55 | 145.30 | 8,086,681 | +0.28(+0.19%) |
Mar 08, 2021 | 144.65 | 146.80 | 143.71 | 145.02 | 7,102,787 | +1.20(+0.83%) |
Mar 05, 2021 | 141.87 | 144.37 | 141.09 | 143.82 | 9,042,744 | +2.79(+1.98%) |
Mar 04, 2021 | 143.72 | 143.82 | 139.56 | 141.03 | 11,950,643 | -2.90(-2.02%) |
Mar 03, 2021 | 145.81 | 146.40 | 143.79 | 143.93 | 9,214,436 | -2.58(-1.76%) |
Mar 02, 2021 | 147.21 | 148.14 | 146.13 | 146.51 | 8,254,952 | -0.28(-0.19%) |
Mar 01, 2021 | 148.75 | 148.83 | 146.58 | 146.79 | 11,438,129 | +0.79(+0.54%) |
Feb 26, 2021 | 149.26 | 149.64 | 145.55 | 146.00 | 15,648,107 | -3.96(-2.64%) |
Feb 25, 2021 | 150.30 | 150.83 | 149.25 | 149.96 | 10,538,792 | +0.16(+0.10%) |
Feb 24, 2021 | 149.63 | 151.46 | 148.26 | 149.80 | 11,139,815 | +1.98(+1.34%) |
Feb 23, 2021 | 148.58 | 150.36 | 147.79 | 147.82 | 7,641,819 | -1.32(-0.88%) |
Feb 22, 2021 | 149.14 | 149.76 | 147.68 | 149.14 | 6,992,427 | -0.09(-0.06%) |
Feb 19, 2021 | 151.63 | 151.96 | 149.17 | 149.23 | 8,945,362 | -2.53(-1.67%) |
Feb 18, 2021 | 151.04 | 152.14 | 150.44 | 151.76 | 5,667,230 | +0.07(+0.05%) |
Feb 17, 2021 | 151.05 | 152.08 | 150.50 | 151.69 | 7,293,484 | +0.54(+0.36%) |
Feb 16, 2021 | 152.53 | 152.96 | 150.75 | 151.15 | 6,174,002 | -1.38(-0.91%) |
Feb 12, 2021 | 150.53 | 152.78 | 150.17 | 152.53 | 4,819,539 | +0.48(+0.31%) |
Feb 11, 2021 | 152.91 | 153.26 | 151.63 | 152.05 | 5,316,772 | -0.69(-0.45%) |
Feb 10, 2021 | 153.73 | 153.77 | 151.72 | 152.74 | 6,463,560 | +0.49(+0.32%) |
Feb 09, 2021 | 151.26 | 152.54 | 151.05 | 152.25 | 6,049,891 | +1.24(+0.82%) |
Feb 08, 2021 | 151.11 | 151.92 | 150.06 | 151.01 | 6,582,553 | +0.43(+0.29%) |
Feb 05, 2021 | 150.95 | 151.49 | 150.04 | 150.58 | 10,370,037 | +2.25(+1.52%) |
Feb 04, 2021 | 147.42 | 148.42 | 146.28 | 148.33 | 8,254,002 | +1.36(+0.93%) |
Feb 03, 2021 | 147.36 | 147.90 | 146.11 | 146.96 | 9,393,104 | -0.69(-0.47%) |
Feb 02, 2021 | 149.60 | 149.85 | 147.58 | 147.65 | 12,487,778 | -1.34(-0.90%) |
Feb 01, 2021 | 151.37 | 151.37 | 148.88 | 148.99 | 10,882,543 | -0.38(-0.26%) |
Jan 29, 2021 | 150.25 | 152.00 | 147.01 | 149.37 | 24,579,104 | -5.52(-3.56%) |
Jan 28, 2021 | 154.01 | 156.45 | 153.65 | 154.89 | 9,761,574 | +1.17(+0.76%) |
Jan 27, 2021 | 154.85 | 156.50 | 153.32 | 153.72 | 15,506,953 | -2.38(-1.53%) |
Jan 26, 2021 | 155.38 | 159.00 | 155.10 | 156.10 | 15,494,001 | +4.12(+2.71%) |
Jan 25, 2021 | 151.09 | 152.08 | 149.85 | 151.98 | 10,815,442 | +2.23(+1.49%) |
Jan 22, 2021 | 148.66 | 151.22 | 148.22 | 149.75 | 8,886,606 | +1.67(+1.13%) |
Jan 21, 2021 | 147.71 | 148.77 | 146.56 | 148.09 | 7,445,801 | -0.59(-0.40%) |
Jan 20, 2021 | 149.43 | 150.29 | 148.15 | 148.68 | 7,467,919 | -0.37(-0.25%) |
Jan 19, 2021 | 148.34 | 149.29 | 147.51 | 149.05 | 9,889,376 | +2.27(+1.55%) |
Jan 15, 2021 | 146.78 | 147.79 | 145.69 | 146.78 | 8,333,773 | -0.32(-0.22%) |
Jan 14, 2021 | 146.92 | 148.29 | 146.15 | 147.10 | 10,947,194 | +2.53(+1.75%) |
Jan 13, 2021 | 144.88 | 145.09 | 143.53 | 144.57 | 7,205,352 | -0.22(-0.15%) |
Jan 12, 2021 | 145.72 | 146.19 | 144.06 | 144.79 | 7,536,407 | -1.14(-0.78%) |
Jan 11, 2021 | 147.02 | 147.71 | 145.38 | 145.93 | 7,717,152 | -0.61(-0.42%) |
Jan 08, 2021 | 146.97 | 147.51 | 146.39 | 146.54 | 8,986,972 | -0.30(-0.21%) |
Jan 07, 2021 | 145.59 | 147.45 | 144.99 | 146.84 | 8,458,472 | +0.49(+0.34%) |
Jan 06, 2021 | 143.98 | 146.71 | 143.50 | 146.35 | 8,986,453 | +1.36(+0.94%) |
Jan 05, 2021 | 143.07 | 145.37 | 141.99 | 144.98 | 10,483,165 | +1.69(+1.18%) |
Jan 04, 2021 | 143.98 | 144.10 | 141.13 | 143.30 | 12,848,435 | -0.81(-0.56%) |
Dec 31, 2020 | 144.10 | 144.10 | 144.10 | 5,910,866 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.69 | 143.19 | 141.56 | 142.89 | 5,910,866 | +1.75(+1.24%) |
Dec 29, 2020 | 141.11 | 141.86 | 140.83 | 141.14 | 5,691,540 | +0.87(+0.62%) |
Dec 28, 2020 | 140.39 | 140.89 | 139.45 | 140.27 | 4,209,135 | +0.66(+0.47%) |
Dec 24, 2020 | 139.04 | 140.13 | 139.01 | 139.61 | 2,309,731 | +0.49(+0.35%) |
Dec 23, 2020 | 139.91 | 140.64 | 139.09 | 139.12 | 5,030,152 | -0.71(-0.51%) |
Dec 22, 2020 | 139.54 | 140.92 | 139.05 | 139.84 | 5,132,454 | -0.27(-0.20%) |
Dec 21, 2020 | 139.19 | 140.47 | 137.39 | 140.11 | 8,615,432 | -1.37(-0.96%) |
Dec 18, 2020 | 140.69 | 142.02 | 138.88 | 141.48 | 18,715,932 | +0.81(+0.58%) |
Dec 17, 2020 | 137.43 | 140.90 | 137.31 | 140.66 | 10,832,599 | +3.62(+2.64%) |
Dec 16, 2020 | 137.53 | 138.19 | 136.94 | 137.04 | 9,265,980 | -0.82(-0.60%) |
Dec 15, 2020 | 137.35 | 138.03 | 136.92 | 137.87 | 8,313,978 | +1.37(+1.01%) |
Dec 14, 2020 | 140.32 | 140.53 | 136.42 | 136.50 | 9,331,963 | -3.55(-2.54%) |
Dec 11, 2020 | 138.75 | 140.47 | 138.47 | 140.05 | 6,523,470 | +0.64(+0.46%) |
Dec 10, 2020 | 139.93 | 140.08 | 138.88 | 139.41 | 8,072,337 | -0.78(-0.56%) |
Dec 09, 2020 | 139.94 | 140.55 | 138.96 | 140.19 | 9,209,891 | +1.42(+1.02%) |
Dec 08, 2020 | 137.35 | 139.31 | 136.94 | 138.77 | 9,104,776 | +2.36(+1.73%) |
Dec 07, 2020 | 136.75 | 137.26 | 135.98 | 136.40 | 7,243,339 | -1.19(-0.86%) |
Dec 04, 2020 | 137.16 | 137.63 | 136.68 | 137.59 | 7,368,554 | +1.16(+0.85%) |
Dec 03, 2020 | 135.55 | 136.96 | 135.23 | 136.43 | 7,979,116 | +0.79(+0.58%) |
Dec 02, 2020 | 135.38 | 137.08 | 135.24 | 135.64 | 8,456,104 | +0.63(+0.47%) |
Dec 01, 2020 | 133.95 | 136.55 | 133.56 | 135.01 | 10,635,279 | +2.54(+1.91%) |
Nov 30, 2020 | 132.06 | 132.64 | 130.99 | 132.48 | 17,096,218 | +0.62(+0.47%) |
Nov 27, 2020 | 132.31 | 132.46 | 131.14 | 131.85 | 3,340,804 | +0.29(+0.22%) |
Nov 25, 2020 | 131.91 | 132.01 | 130.81 | 131.56 | 8,294,238 | -0.17(-0.13%) |
Nov 24, 2020 | 131.85 | 132.55 | 131.50 | 131.73 | 12,051,449 | +0.00(+0.00%) |
Nov 23, 2020 | 133.69 | 133.69 | 130.97 | 131.73 | 7,979,587 | -1.35(-1.02%) |
Nov 20, 2020 | 133.72 | 134.53 | 132.88 | 133.09 | 6,989,878 | -0.71(-0.53%) |
Nov 19, 2020 | 133.94 | 134.09 | 132.39 | 133.80 | 8,780,590 | -0.21(-0.16%) |
Nov 18, 2020 | 135.37 | 136.18 | 134.01 | 134.01 | 7,324,201 | -1.80(-1.33%) |
Nov 17, 2020 | 136.40 | 136.97 | 135.60 | 135.81 | 8,023,755 | -1.36(-0.99%) |
Nov 16, 2020 | 137.24 | 137.58 | 136.22 | 137.17 | 6,888,836 | +0.86(+0.63%) |
Nov 13, 2020 | 135.57 | 136.77 | 134.95 | 136.31 | 6,484,451 | +1.45(+1.08%) |
Nov 12, 2020 | 134.23 | 135.17 | 133.44 | 134.85 | 5,180,476 | +0.46(+0.34%) |
Nov 11, 2020 | 135.65 | 135.67 | 133.54 | 134.40 | 7,015,950 | -0.44(-0.32%) |
Nov 10, 2020 | 133.90 | 135.26 | 133.00 | 134.84 | 8,121,848 | +2.00(+1.51%) |
Nov 09, 2020 | 134.97 | 135.48 | 131.78 | 132.84 | 13,571,075 | +3.48(+2.69%) |
Nov 06, 2020 | 127.67 | 130.21 | 126.99 | 129.35 | 6,535,037 | +2.26(+1.78%) |
Nov 05, 2020 | 127.81 | 128.97 | 126.63 | 127.09 | 8,812,284 | +0.33(+0.26%) |
Nov 04, 2020 | 126.84 | 129.62 | 126.12 | 126.76 | 11,284,300 | +0.82(+0.65%) |
Nov 03, 2020 | 127.32 | 128.18 | 125.29 | 125.94 | 6,992,897 | -0.17(-0.14%) |
Nov 02, 2020 | 126.38 | 126.41 | 125.02 | 126.11 | 7,791,282 | +1.44(+1.15%) |
Oct 30, 2020 | 124.29 | 125.07 | 121.53 | 124.68 | 8,099,048 | -0.07(-0.06%) |
Oct 29, 2020 | 125.49 | 126.12 | 123.71 | 124.75 | 7,922,476 | -1.06(-0.85%) |
Oct 28, 2020 | 128.61 | 129.11 | 125.65 | 125.81 | 9,264,760 | -4.35(-3.35%) |
Oct 27, 2020 | 130.71 | 131.21 | 129.96 | 130.17 | 5,372,826 | -0.75(-0.57%) |
Oct 26, 2020 | 131.33 | 131.64 | 129.81 | 130.92 | 7,620,046 | -1.16(-0.87%) |
Oct 23, 2020 | 132.65 | 134.10 | 131.26 | 132.07 | 4,568,533 | +0.15(+0.11%) |
Oct 22, 2020 | 131.09 | 132.48 | 130.80 | 131.93 | 5,806,491 | +1.05(+0.80%) |
Oct 21, 2020 | 131.05 | 132.16 | 130.86 | 130.88 | 5,740,304 | -0.56(-0.43%) |
Oct 20, 2020 | 131.54 | 132.53 | 131.05 | 131.44 | 5,856,790 | +0.21(+0.16%) |
Oct 19, 2020 | 135.06 | 135.40 | 131.06 | 131.23 | 7,972,524 | -3.44(-2.55%) |
Oct 16, 2020 | 134.22 | 135.27 | 133.68 | 134.67 | 6,706,482 | +0.83(+0.62%) |
Oct 15, 2020 | 134.11 | 134.49 | 133.06 | 133.84 | 6,575,106 | -0.83(-0.61%) |
Oct 14, 2020 | 135.33 | 135.52 | 134.03 | 134.67 | 8,475,332 | -0.24(-0.17%) |
Oct 13, 2020 | 135.49 | 136.51 | 134.37 | 134.91 | 12,156,777 | -3.17(-2.29%) |
Oct 12, 2020 | 137.85 | 139.25 | 137.33 | 138.07 | 7,988,987 | +0.79(+0.58%) |
Oct 09, 2020 | 136.08 | 137.75 | 135.90 | 137.28 | 5,558,053 | +1.89(+1.40%) |
Oct 08, 2020 | 135.03 | 136.26 | 134.62 | 135.39 | 4,852,092 | +0.92(+0.68%) |
Oct 07, 2020 | 133.21 | 134.79 | 132.59 | 134.47 | 6,160,909 | +1.47(+1.11%) |
Oct 06, 2020 | 134.84 | 135.13 | 132.64 | 133.00 | 5,627,104 | -1.79(-1.33%) |
Oct 05, 2020 | 133.67 | 134.93 | 133.14 | 134.79 | 5,490,463 | +1.81(+1.36%) |
Oct 02, 2020 | 132.95 | 134.95 | 132.61 | 132.98 | 6,032,579 | -0.98(-0.73%) |
Oct 01, 2020 | 135.77 | 136.08 | 133.18 | 133.96 | 7,101,534 | -1.42(-1.05%) |
Sep 30, 2020 | 134.08 | 136.15 | 133.53 | 135.38 | 9,332,429 | +1.66(+1.24%) |
Sep 29, 2020 | 134.22 | 134.51 | 132.82 | 133.73 | 7,445,262 | -0.04(-0.03%) |
Sep 28, 2020 | 133.43 | 134.84 | 133.14 | 133.77 | 6,424,702 | +1.32(+1.00%) |
Sep 25, 2020 | 130.94 | 132.99 | 130.84 | 132.45 | 6,082,726 | +0.90(+0.68%) |
Sep 24, 2020 | 131.45 | 132.08 | 130.34 | 131.55 | 6,174,128 | +0.21(+0.16%) |
Sep 23, 2020 | 134.11 | 134.17 | 131.29 | 131.34 | 9,653,272 | +0.21(+0.16%) |
Sep 22, 2020 | 131.57 | 132.17 | 130.69 | 131.13 | 5,823,546 | -0.81(-0.61%) |
Sep 21, 2020 | 134.20 | 134.52 | 130.00 | 131.94 | 8,328,614 | -3.71(-2.73%) |
Sep 18, 2020 | 133.23 | 136.08 | 132.94 | 135.65 | 13,387,892 | +1.83(+1.37%) |
Sep 17, 2020 | 134.62 | 135.15 | 132.81 | 133.83 | 6,005,320 | -1.12(-0.83%) |
Sep 16, 2020 | 135.84 | 136.45 | 134.90 | 134.94 | 4,754,472 | -0.45(-0.33%) |
Sep 15, 2020 | 135.90 | 136.94 | 135.05 | 135.39 | 4,023,852 | +0.49(+0.36%) |
Sep 14, 2020 | 134.69 | 135.92 | 134.59 | 134.90 | 4,811,943 | +0.52(+0.39%) |
Sep 11, 2020 | 133.72 | 135.06 | 133.34 | 134.38 | 4,326,926 | +0.79(+0.59%) |
Sep 10, 2020 | 135.72 | 136.20 | 133.24 | 133.59 | 6,808,229 | -2.54(-1.86%) |
Sep 09, 2020 | 134.72 | 137.40 | 134.69 | 136.13 | 7,653,384 | +2.22(+1.66%) |
Sep 08, 2020 | 136.63 | 137.21 | 133.58 | 133.91 | 9,628,869 | -1.21(-0.89%) |
Sep 04, 2020 | 136.55 | 137.26 | 133.79 | 135.12 | 7,917,925 | -0.87(-0.64%) |
Sep 03, 2020 | 140.79 | 141.37 | 134.85 | 135.99 | 9,535,962 | -3.89(-2.78%) |
Sep 02, 2020 | 137.12 | 140.34 | 135.71 | 139.88 | 7,567,409 | +2.10(+1.52%) |
Sep 01, 2020 | 139.92 | 140.11 | 136.46 | 137.78 | 6,937,794 | -1.72(-1.23%) |
Aug 31, 2020 | 139.13 | 140.40 | 138.45 | 139.50 | 6,996,781 | -0.21(-0.15%) |
Aug 28, 2020 | 138.89 | 139.76 | 138.13 | 139.71 | 5,933,605 | +0.60(+0.43%) |
Aug 27, 2020 | 138.60 | 139.36 | 138.12 | 139.11 | 6,131,161 | +0.62(+0.45%) |
Aug 26, 2020 | 138.09 | 138.81 | 136.98 | 138.49 | 8,805,841 | +0.22(+0.16%) |
Aug 25, 2020 | 138.93 | 139.19 | 137.80 | 138.27 | 4,247,926 | -0.08(-0.06%) |
Aug 24, 2020 | 138.89 | 139.04 | 136.72 | 138.35 | 5,924,852 | +0.36(+0.26%) |
Aug 21, 2020 | 137.10 | 138.79 | 136.03 | 137.99 | 7,442,240 | +1.21(+0.89%) |
Aug 20, 2020 | 135.27 | 136.93 | 135.09 | 136.78 | 5,394,676 | +0.93(+0.68%) |
Aug 19, 2020 | 135.12 | 136.93 | 134.88 | 135.85 | 8,652,272 | +0.27(+0.20%) |
Aug 18, 2020 | 134.83 | 135.59 | 134.21 | 135.58 | 4,785,059 | +0.99(+0.74%) |
Aug 17, 2020 | 133.98 | 135.71 | 133.90 | 134.59 | 4,767,313 | +0.68(+0.51%) |
Aug 14, 2020 | 133.34 | 134.90 | 133.31 | 133.91 | 4,693,924 | +0.22(+0.16%) |
Aug 13, 2020 | 134.18 | 134.77 | 133.27 | 133.69 | 5,706,475 | -1.50(-1.11%) |
Aug 12, 2020 | 133.28 | 135.71 | 133.23 | 135.19 | 5,820,296 | +2.43(+1.83%) |
Aug 11, 2020 | 134.72 | 134.80 | 132.22 | 132.76 | 7,071,606 | -0.96(-0.72%) |
Aug 10, 2020 | 134.47 | 134.60 | 133.44 | 133.72 | 4,535,065 | -0.52(-0.38%) |
Aug 07, 2020 | 133.25 | 134.28 | 132.92 | 134.23 | 4,024,059 | +0.95(+0.71%) |
Aug 06, 2020 | 134.05 | 134.82 | 132.34 | 133.28 | 5,355,141 | -0.77(-0.57%) |
Aug 05, 2020 | 134.69 | 134.87 | 133.51 | 134.05 | 6,077,910 | +1.20(+0.90%) |
Aug 04, 2020 | 132.78 | 132.99 | 131.72 | 132.85 | 4,606,748 | -0.25(-0.19%) |
Aug 03, 2020 | 132.24 | 133.50 | 132.02 | 133.10 | 4,516,128 | +1.44(+1.09%) |
Jul 31, 2020 | 132.48 | 133.19 | 130.04 | 131.67 | 9,141,755 | -0.98(-0.74%) |
Jul 30, 2020 | 133.19 | 133.24 | 132.01 | 132.64 | 6,553,209 | +0.27(+0.20%) |
Jul 29, 2020 | 132.24 | 133.21 | 131.95 | 132.37 | 4,968,973 | -0.26(-0.20%) |
Jul 28, 2020 | 133.15 | 133.68 | 132.56 | 132.63 | 5,360,374 | -0.32(-0.24%) |
Jul 27, 2020 | 133.12 | 134.52 | 132.66 | 132.95 | 6,282,327 | -0.85(-0.63%) |
Jul 24, 2020 | 135.95 | 136.04 | 132.81 | 133.80 | 5,984,390 | -1.35(-1.00%) |
Jul 23, 2020 | 135.69 | 136.26 | 134.85 | 135.15 | 7,267,218 | -0.36(-0.27%) |
Jul 22, 2020 | 135.43 | 135.86 | 133.56 | 135.51 | 6,542,517 | +0.24(+0.18%) |
Jul 21, 2020 | 135.14 | 137.01 | 135.05 | 135.26 | 6,174,032 | +0.13(+0.09%) |
Jul 20, 2020 | 135.71 | 135.79 | 134.08 | 135.14 | 6,853,534 | +0.23(+0.17%) |
Jul 17, 2020 | 135.50 | 136.02 | 134.31 | 134.91 | 8,240,852 | +0.09(+0.07%) |
Jul 16, 2020 | 134.31 | 134.90 | 132.50 | 134.82 | 10,288,585 | +0.89(+0.67%) |
Jul 15, 2020 | 135.25 | 135.69 | 133.90 | 133.93 | 9,414,046 | +0.31(+0.23%) |
Jul 14, 2020 | 131.27 | 134.04 | 131.22 | 133.62 | 8,242,553 | +2.45(+1.87%) |
Jul 13, 2020 | 129.72 | 132.46 | 129.43 | 131.17 | 7,695,400 | +2.57(+2.00%) |
Jul 10, 2020 | 128.95 | 129.06 | 127.75 | 128.60 | 4,740,751 | -0.11(-0.08%) |
Jul 09, 2020 | 128.96 | 130.47 | 126.99 | 128.71 | 6,351,855 | -0.70(-0.54%) |
Jul 08, 2020 | 129.06 | 129.53 | 128.00 | 129.42 | 6,927,278 | +0.38(+0.29%) |
Jul 07, 2020 | 127.72 | 130.05 | 127.58 | 129.04 | 6,223,967 | -0.12(-0.09%) |
Jul 06, 2020 | 128.43 | 129.87 | 128.16 | 129.16 | 6,812,757 | +1.82(+1.43%) |
Jul 02, 2020 | 127.59 | 128.12 | 126.76 | 127.34 | 5,703,647 | +0.53(+0.42%) |
Jul 01, 2020 | 127.09 | 127.72 | 126.52 | 126.81 | 6,835,832 | -0.22(-0.18%) |
Jun 30, 2020 | 125.92 | 127.39 | 124.51 | 127.03 | 8,566,022 | +1.44(+1.14%) |
Jun 29, 2020 | 125.33 | 126.19 | 124.64 | 125.60 | 5,877,183 | +1.11(+0.89%) |
Jun 26, 2020 | 126.04 | 126.10 | 123.77 | 124.49 | 14,225,022 | -1.68(-1.33%) |
Jun 25, 2020 | 126.98 | 126.98 | 124.24 | 126.17 | 8,214,409 | -0.14(-0.11%) |
Jun 24, 2020 | 128.44 | 128.44 | 125.31 | 126.30 | 9,089,828 | -2.75(-2.13%) |
Jun 23, 2020 | 129.84 | 130.15 | 128.88 | 129.05 | 6,555,186 | -0.48(-0.37%) |
Jun 22, 2020 | 129.60 | 129.77 | 128.30 | 129.53 | 5,850,311 | -0.40(-0.31%) |
Jun 19, 2020 | 131.69 | 131.78 | 129.40 | 129.92 | 13,499,141 | +0.38(+0.29%) |
Jun 18, 2020 | 128.74 | 130.19 | 128.15 | 129.54 | 5,309,170 | -0.55(-0.42%) |
Jun 17, 2020 | 130.89 | 131.36 | 129.60 | 130.10 | 5,641,829 | -0.40(-0.30%) |
Jun 16, 2020 | 130.16 | 131.36 | 128.97 | 130.49 | 8,391,162 | +2.90(+2.27%) |
Jun 15, 2020 | 127.37 | 128.63 | 125.91 | 127.59 | 9,579,757 | -0.81(-0.63%) |
Jun 12, 2020 | 129.03 | 129.81 | 126.72 | 128.41 | 9,617,114 | +1.16(+0.91%) |
Jun 11, 2020 | 134.22 | 134.75 | 127.14 | 127.25 | 13,184,900 | -6.26(-4.69%) |
Jun 10, 2020 | 132.43 | 135.53 | 132.43 | 133.51 | 11,214,864 | +1.66(+1.26%) |
Jun 09, 2020 | 133.92 | 134.89 | 131.57 | 131.85 | 9,129,504 | -0.73(-0.55%) |
Jun 08, 2020 | 131.78 | 133.34 | 131.65 | 132.58 | 8,363,578 | -0.48(-0.36%) |
Jun 05, 2020 | 133.41 | 135.17 | 132.43 | 133.06 | 10,766,323 | +0.51(+0.39%) |
Jun 04, 2020 | 132.61 | 134.03 | 131.50 | 132.54 | 9,044,568 | -1.73(-1.29%) |
Jun 03, 2020 | 134.16 | 134.72 | 132.29 | 134.28 | 7,016,871 | +0.36(+0.27%) |
Jun 02, 2020 | 132.84 | 134.01 | 131.99 | 133.92 | 6,724,550 | +0.96(+0.72%) |