Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 145.87 | 146.09 | 145.18 | 145.48 | 4,053,513 | +0.13(+0.09%) |
Jul 29, 2021 | 145.74 | 145.93 | 144.79 | 145.35 | 3,296,568 | +0.30(+0.20%) |
Jul 28, 2021 | 146.09 | 146.42 | 144.52 | 145.06 | 3,837,293 | -1.34(-0.92%) |
Jul 27, 2021 | 145.82 | 147.07 | 145.56 | 146.40 | 4,362,521 | +0.81(+0.55%) |
Jul 26, 2021 | 145.33 | 145.96 | 144.63 | 145.59 | 3,236,312 | -0.10(-0.07%) |
Jul 23, 2021 | 144.19 | 146.26 | 143.90 | 145.69 | 3,871,558 | +1.84(+1.28%) |
Jul 22, 2021 | 143.85 | 144.38 | 142.72 | 143.85 | 3,596,300 | -0.05(-0.03%) |
Jul 21, 2021 | 143.95 | 144.71 | 143.28 | 143.90 | 5,356,545 | -0.54(-0.37%) |
Jul 20, 2021 | 144.79 | 145.83 | 144.19 | 144.44 | 5,624,503 | +0.02(+0.01%) |
Jul 19, 2021 | 144.59 | 146.03 | 143.45 | 144.42 | 6,203,563 | -0.02(-0.01%) |
Jul 16, 2021 | 144.31 | 145.38 | 143.78 | 144.44 | 6,314,294 | +0.53(+0.37%) |
Jul 15, 2021 | 142.81 | 144.01 | 142.06 | 143.91 | 5,308,565 | +0.66(+0.46%) |
Jul 14, 2021 | 141.72 | 143.80 | 141.63 | 143.25 | 6,893,291 | +1.46(+1.03%) |
Jul 13, 2021 | 140.11 | 142.67 | 139.74 | 141.78 | 9,444,831 | +3.20(+2.31%) |
Jul 12, 2021 | 138.57 | 138.85 | 137.91 | 138.59 | 5,256,390 | +0.03(+0.02%) |
Jul 09, 2021 | 138.49 | 139.33 | 138.27 | 138.56 | 4,410,882 | -0.35(-0.25%) |
Jul 08, 2021 | 138.80 | 139.46 | 138.29 | 138.91 | 4,547,974 | +0.06(+0.05%) |
Jul 07, 2021 | 138.38 | 139.68 | 138.11 | 138.84 | 4,558,022 | +0.61(+0.44%) |
Jul 06, 2021 | 138.18 | 138.50 | 136.97 | 138.23 | 4,652,856 | +0.20(+0.15%) |
Jul 02, 2021 | 138.02 | 138.84 | 137.71 | 138.03 | 4,137,934 | +0.66(+0.48%) |
Jul 01, 2021 | 137.26 | 138.19 | 137.13 | 137.37 | 4,312,714 | +0.03(+0.02%) |
Jun 30, 2021 | 136.66 | 137.47 | 136.44 | 137.34 | 5,333,442 | +1.14(+0.84%) |
Jun 29, 2021 | 136.68 | 136.91 | 135.70 | 136.20 | 3,449,970 | -0.09(-0.07%) |
Jun 28, 2021 | 136.04 | 136.81 | 135.91 | 136.30 | 4,620,411 | +0.57(+0.42%) |
Jun 25, 2021 | 135.11 | 136.06 | 134.63 | 135.72 | 6,891,448 | +0.70(+0.52%) |
Jun 24, 2021 | 134.28 | 135.28 | 134.04 | 135.03 | 4,119,980 | +0.76(+0.57%) |
Jun 23, 2021 | 135.39 | 135.45 | 134.25 | 134.27 | 4,209,140 | -1.80(-1.32%) |
Jun 22, 2021 | 136.01 | 136.73 | 135.60 | 136.06 | 4,241,081 | +0.21(+0.16%) |
Jun 21, 2021 | 135.10 | 136.02 | 134.82 | 135.85 | 5,290,928 | +1.06(+0.78%) |
Jun 18, 2021 | 137.17 | 137.17 | 134.62 | 134.79 | 11,502,098 | -2.87(-2.09%) |
Jun 17, 2021 | 136.49 | 138.11 | 136.18 | 137.67 | 5,735,552 | +1.32(+0.97%) |
Jun 16, 2021 | 137.98 | 138.36 | 136.03 | 136.35 | 5,924,807 | -1.37(-1.00%) |
Jun 15, 2021 | 138.02 | 138.27 | 137.26 | 137.72 | 4,592,111 | +0.01(+0.01%) |
Jun 14, 2021 | 136.69 | 137.77 | 136.06 | 137.71 | 4,131,044 | +0.81(+0.60%) |
Jun 11, 2021 | 137.23 | 137.30 | 136.06 | 136.90 | 4,708,697 | +0.08(+0.06%) |
Jun 10, 2021 | 135.62 | 137.20 | 135.45 | 136.81 | 5,068,588 | +1.39(+1.03%) |
Jun 09, 2021 | 136.49 | 136.81 | 135.35 | 135.43 | 4,327,564 | -0.25(-0.18%) |
Jun 08, 2021 | 136.91 | 137.07 | 135.25 | 135.68 | 6,469,922 | -1.28(-0.93%) |
Jun 07, 2021 | 136.96 | 137.42 | 135.99 | 136.95 | 5,096,537 | -0.08(-0.06%) |
Jun 04, 2021 | 137.19 | 137.73 | 136.69 | 137.04 | 4,776,422 | +0.16(+0.12%) |
Jun 03, 2021 | 135.99 | 136.96 | 135.48 | 136.88 | 5,018,065 | +0.49(+0.36%) |
Jun 02, 2021 | 136.38 | 136.68 | 135.48 | 136.39 | 4,940,964 | +0.54(+0.40%) |
Jun 01, 2021 | 136.91 | 136.97 | 135.35 | 135.85 | 6,009,862 | -0.28(-0.21%) |
May 28, 2021 | 135.65 | 136.65 | 135.49 | 136.14 | 5,339,731 | +1.32(+0.98%) |
May 27, 2021 | 136.71 | 136.90 | 134.76 | 134.82 | 10,001,642 | -1.65(-1.21%) |
May 26, 2021 | 136.11 | 136.81 | 135.90 | 136.47 | 4,849,525 | +0.00(+0.00%) |
May 25, 2021 | 136.05 | 136.53 | 135.28 | 136.47 | 5,052,457 | +0.41(+0.30%) |
May 24, 2021 | 135.86 | 136.51 | 135.28 | 136.05 | 3,942,320 | +0.69(+0.51%) |
May 21, 2021 | 136.07 | 136.48 | 134.83 | 135.36 | 5,644,630 | -0.12(-0.09%) |
May 20, 2021 | 133.66 | 135.94 | 133.53 | 135.48 | 4,308,305 | +1.66(+1.24%) |
May 19, 2021 | 133.10 | 134.01 | 132.58 | 133.83 | 4,817,103 | -0.07(-0.06%) |
May 18, 2021 | 134.94 | 135.22 | 133.72 | 133.90 | 4,919,818 | -0.61(-0.45%) |
May 17, 2021 | 135.27 | 135.64 | 134.08 | 134.51 | 4,071,997 | -0.39(-0.29%) |
May 14, 2021 | 135.46 | 136.10 | 134.73 | 134.89 | 4,591,016 | +0.20(+0.15%) |
May 13, 2021 | 132.73 | 135.38 | 132.12 | 134.69 | 5,269,951 | +1.97(+1.48%) |
May 12, 2021 | 133.32 | 134.11 | 132.37 | 132.72 | 6,142,059 | -1.31(-0.98%) |
May 11, 2021 | 135.43 | 135.86 | 133.45 | 134.03 | 6,080,176 | -0.98(-0.73%) |
May 10, 2021 | 134.80 | 136.18 | 134.45 | 135.01 | 5,727,600 | +1.07(+0.80%) |
May 07, 2021 | 133.64 | 134.35 | 133.03 | 133.95 | 4,543,563 | +0.00(+0.00%) |
May 06, 2021 | 132.94 | 134.31 | 132.52 | 133.94 | 4,859,595 | +1.53(+1.16%) |
May 05, 2021 | 132.25 | 133.03 | 132.08 | 132.41 | 5,765,435 | -0.06(-0.05%) |
May 04, 2021 | 134.33 | 135.06 | 132.04 | 132.47 | 7,173,857 | -1.68(-1.26%) |
May 03, 2021 | 133.46 | 135.07 | 132.60 | 134.16 | 6,640,434 | +1.50(+1.13%) |
Apr 30, 2021 | 131.88 | 132.73 | 131.13 | 132.66 | 5,489,290 | +0.20(+0.15%) |
Apr 29, 2021 | 130.76 | 132.91 | 130.64 | 132.46 | 5,107,048 | +1.94(+1.49%) |
Apr 28, 2021 | 132.04 | 132.22 | 130.42 | 130.51 | 5,392,827 | -0.98(-0.74%) |
Apr 27, 2021 | 131.24 | 131.76 | 130.79 | 131.49 | 5,099,731 | -0.43(-0.33%) |
Apr 26, 2021 | 133.94 | 134.14 | 131.57 | 131.92 | 6,321,326 | -2.27(-1.69%) |
Apr 23, 2021 | 133.90 | 134.66 | 133.49 | 134.19 | 4,732,398 | -0.22(-0.16%) |
Apr 22, 2021 | 134.57 | 134.95 | 133.78 | 134.41 | 5,329,710 | -0.84(-0.62%) |
Apr 21, 2021 | 135.59 | 136.01 | 134.54 | 135.25 | 6,863,812 | +1.17(+0.87%) |
Apr 20, 2021 | 132.63 | 134.95 | 132.45 | 134.08 | 5,433,363 | +0.88(+0.66%) |
Apr 19, 2021 | 132.96 | 133.98 | 131.83 | 133.20 | 7,195,342 | +0.54(+0.41%) |
Apr 16, 2021 | 132.01 | 132.81 | 131.09 | 132.66 | 7,043,283 | +1.70(+1.30%) |
Apr 15, 2021 | 130.37 | 131.68 | 130.14 | 130.96 | 5,191,187 | +0.18(+0.14%) |
Apr 14, 2021 | 131.19 | 131.33 | 129.97 | 130.77 | 5,086,509 | -0.87(-0.66%) |
Apr 13, 2021 | 130.73 | 132.48 | 130.55 | 131.64 | 5,741,337 | +0.03(+0.02%) |
Apr 12, 2021 | 130.85 | 132.02 | 130.72 | 131.61 | 4,767,067 | +0.41(+0.32%) |
Apr 09, 2021 | 130.89 | 131.72 | 130.31 | 131.19 | 5,380,185 | +0.03(+0.02%) |
Apr 08, 2021 | 132.22 | 132.66 | 130.72 | 131.17 | 7,308,440 | -0.80(-0.61%) |
Apr 07, 2021 | 132.51 | 132.60 | 131.61 | 131.97 | 5,269,686 | -0.24(-0.18%) |
Apr 06, 2021 | 131.63 | 132.69 | 131.19 | 132.21 | 5,163,894 | +0.47(+0.36%) |
Apr 05, 2021 | 130.53 | 132.82 | 130.04 | 131.74 | 6,498,496 | +1.73(+1.33%) |
Apr 01, 2021 | 129.92 | 130.95 | 128.93 | 130.01 | 5,241,521 | -0.16(-0.12%) |
Mar 31, 2021 | 131.88 | 131.89 | 129.91 | 130.16 | 6,800,521 | -1.00(-0.76%) |
Mar 30, 2021 | 132.22 | 133.20 | 130.78 | 131.17 | 4,751,997 | -2.09(-1.57%) |
Mar 29, 2021 | 131.47 | 133.39 | 131.05 | 133.26 | 6,634,952 | +1.94(+1.48%) |
Mar 26, 2021 | 128.48 | 131.59 | 128.03 | 131.31 | 7,373,860 | +2.82(+2.20%) |
Mar 25, 2021 | 128.07 | 129.06 | 127.30 | 128.49 | 6,332,942 | +0.76(+0.59%) |
Mar 24, 2021 | 127.92 | 128.93 | 127.71 | 127.73 | 5,522,975 | -0.60(-0.47%) |
Mar 23, 2021 | 127.40 | 128.99 | 127.16 | 128.33 | 7,579,428 | +1.53(+1.20%) |
Mar 22, 2021 | 124.81 | 127.17 | 124.31 | 126.81 | 8,487,383 | +3.04(+2.45%) |
Mar 19, 2021 | 121.75 | 124.24 | 121.63 | 123.77 | 17,511,654 | +1.81(+1.49%) |
Mar 18, 2021 | 121.80 | 122.46 | 120.92 | 121.95 | 7,038,201 | -1.00(-0.82%) |
Mar 17, 2021 | 123.64 | 123.82 | 122.74 | 122.96 | 6,736,996 | -0.36(-0.29%) |
Mar 16, 2021 | 122.46 | 123.84 | 122.16 | 123.32 | 6,025,286 | +0.90(+0.74%) |
Mar 15, 2021 | 122.90 | 122.97 | 121.44 | 122.42 | 5,856,615 | -0.01(-0.01%) |
Mar 12, 2021 | 122.50 | 123.11 | 122.06 | 122.42 | 5,732,496 | -0.17(-0.13%) |
Mar 11, 2021 | 122.70 | 123.84 | 122.48 | 122.59 | 4,845,555 | -0.33(-0.27%) |
Mar 10, 2021 | 121.79 | 123.74 | 120.12 | 122.92 | 8,466,922 | +1.22(+1.01%) |
Mar 09, 2021 | 122.33 | 123.22 | 121.47 | 121.70 | 9,702,055 | +0.11(+0.09%) |
Mar 08, 2021 | 122.60 | 123.47 | 121.46 | 121.59 | 9,383,019 | -0.83(-0.68%) |
Mar 05, 2021 | 119.30 | 122.77 | 118.88 | 122.42 | 11,069,756 | +3.86(+3.26%) |
Mar 04, 2021 | 118.94 | 121.24 | 118.08 | 118.55 | 9,885,366 | +0.66(+0.56%) |
Mar 03, 2021 | 118.50 | 119.16 | 117.75 | 117.89 | 8,219,514 | -1.76(-1.47%) |
Mar 02, 2021 | 119.14 | 120.53 | 119.03 | 119.66 | 6,148,427 | +0.41(+0.34%) |
Mar 01, 2021 | 119.24 | 120.48 | 118.99 | 119.25 | 5,791,621 | +1.30(+1.11%) |
Feb 26, 2021 | 119.20 | 119.47 | 117.38 | 117.94 | 9,123,431 | -0.74(-0.62%) |
Feb 25, 2021 | 119.91 | 120.59 | 118.50 | 118.68 | 6,242,641 | -1.91(-1.58%) |
Feb 24, 2021 | 120.37 | 120.77 | 119.78 | 120.59 | 5,414,605 | -0.63(-0.52%) |
Feb 23, 2021 | 121.32 | 122.64 | 119.87 | 121.22 | 6,860,796 | +0.72(+0.60%) |
Feb 22, 2021 | 120.54 | 121.05 | 119.37 | 120.50 | 6,344,515 | -0.47(-0.39%) |
Feb 19, 2021 | 123.25 | 123.35 | 120.77 | 120.97 | 5,931,380 | -2.61(-2.11%) |
Feb 18, 2021 | 122.40 | 123.88 | 122.25 | 123.58 | 4,310,503 | +0.83(+0.68%) |
Feb 17, 2021 | 122.38 | 123.31 | 122.20 | 122.75 | 3,673,209 | +0.07(+0.06%) |
Feb 16, 2021 | 122.54 | 123.07 | 121.78 | 122.68 | 5,672,787 | +0.47(+0.38%) |
Feb 12, 2021 | 123.48 | 123.79 | 121.83 | 122.21 | 6,199,092 | -1.00(-0.81%) |
Feb 11, 2021 | 125.85 | 126.17 | 122.64 | 123.22 | 8,236,292 | -2.49(-1.98%) |
Feb 10, 2021 | 128.83 | 128.83 | 124.85 | 125.71 | 7,606,078 | -1.73(-1.36%) |
Feb 09, 2021 | 128.84 | 128.86 | 127.34 | 127.44 | 3,481,718 | -0.73(-0.57%) |
Feb 08, 2021 | 128.90 | 129.46 | 127.35 | 128.18 | 4,503,747 | -0.51(-0.40%) |
Feb 05, 2021 | 128.26 | 129.75 | 127.56 | 128.69 | 4,861,083 | +1.17(+0.92%) |
Feb 04, 2021 | 125.75 | 127.59 | 125.75 | 127.52 | 4,227,237 | +1.52(+1.20%) |
Feb 03, 2021 | 125.75 | 126.85 | 125.14 | 126.00 | 3,950,983 | -0.33(-0.26%) |
Feb 02, 2021 | 125.48 | 127.37 | 124.70 | 126.33 | 3,923,245 | +1.28(+1.02%) |
Feb 01, 2021 | 125.05 | 125.95 | 124.07 | 125.05 | 4,584,460 | +0.37(+0.30%) |
Jan 29, 2021 | 126.09 | 126.40 | 124.17 | 124.68 | 7,424,604 | -2.39(-1.88%) |
Jan 28, 2021 | 126.74 | 128.53 | 125.76 | 127.07 | 6,032,275 | +1.05(+0.83%) |
Jan 27, 2021 | 128.28 | 129.94 | 125.57 | 126.02 | 7,291,668 | -3.43(-2.65%) |
Jan 26, 2021 | 129.00 | 129.72 | 127.58 | 129.45 | 4,642,305 | +1.48(+1.16%) |
Jan 25, 2021 | 126.04 | 128.11 | 125.60 | 127.97 | 4,193,811 | +1.45(+1.15%) |
Jan 22, 2021 | 127.35 | 127.39 | 126.19 | 126.52 | 4,397,846 | -0.93(-0.73%) |
Jan 21, 2021 | 128.07 | 128.53 | 126.66 | 127.45 | 6,226,260 | -1.57(-1.22%) |
Jan 20, 2021 | 128.76 | 129.43 | 127.74 | 129.02 | 5,498,009 | -0.67(-0.51%) |
Jan 19, 2021 | 129.98 | 130.16 | 129.12 | 129.69 | 5,650,608 | +0.61(+0.47%) |
Jan 15, 2021 | 129.13 | 130.18 | 128.29 | 129.08 | 4,719,998 | -0.34(-0.26%) |
Jan 14, 2021 | 129.16 | 130.04 | 128.79 | 129.42 | 5,175,347 | -0.76(-0.58%) |
Jan 13, 2021 | 128.83 | 130.77 | 128.72 | 130.17 | 4,777,646 | +1.06(+0.82%) |
Jan 12, 2021 | 129.30 | 129.63 | 127.31 | 129.12 | 5,640,218 | -0.60(-0.46%) |
Jan 11, 2021 | 131.49 | 131.74 | 129.35 | 129.72 | 4,274,990 | -1.91(-1.45%) |
Jan 08, 2021 | 130.06 | 131.83 | 129.32 | 131.62 | 4,723,503 | +1.56(+1.20%) |
Jan 07, 2021 | 130.38 | 130.69 | 128.86 | 130.06 | 4,899,842 | -0.42(-0.32%) |
Jan 06, 2021 | 129.33 | 131.10 | 129.26 | 130.48 | 5,304,683 | -1.62(-1.22%) |
Jan 05, 2021 | 131.53 | 132.54 | 130.46 | 132.10 | 4,519,215 | +0.39(+0.30%) |
Jan 04, 2021 | 134.21 | 134.91 | 129.58 | 131.71 | 8,200,980 | -3.68(-2.72%) |
Dec 31, 2020 | 135.39 | 135.39 | 135.39 | 2,437,063 | +0.90(+0.67%) | |
Dec 30, 2020 | 134.63 | 135.10 | 134.21 | 134.48 | 2,437,063 | -0.10(-0.07%) |
Dec 29, 2020 | 134.82 | 135.82 | 134.05 | 134.58 | 3,489,698 | +0.47(+0.35%) |
Dec 28, 2020 | 133.09 | 134.75 | 132.87 | 134.12 | 2,730,861 | +1.69(+1.28%) |
Dec 24, 2020 | 132.22 | 132.47 | 131.59 | 132.43 | 967,440 | +0.59(+0.45%) |
Dec 23, 2020 | 131.91 | 132.92 | 131.53 | 131.84 | 2,897,408 | +0.36(+0.27%) |
Dec 22, 2020 | 132.01 | 132.37 | 130.99 | 131.48 | 2,906,783 | -1.26(-0.95%) |
Dec 21, 2020 | 132.37 | 132.98 | 130.98 | 132.74 | 4,322,748 | -1.40(-1.04%) |
Dec 18, 2020 | 133.59 | 134.29 | 132.83 | 134.14 | 9,836,963 | +1.11(+0.84%) |
Dec 17, 2020 | 132.60 | 133.47 | 132.54 | 133.02 | 3,627,902 | +0.75(+0.57%) |
Dec 16, 2020 | 131.44 | 132.80 | 131.37 | 132.27 | 5,384,685 | +0.11(+0.08%) |
Dec 15, 2020 | 131.97 | 132.62 | 131.36 | 132.16 | 3,486,912 | +0.49(+0.37%) |
Dec 14, 2020 | 132.60 | 133.72 | 131.51 | 131.67 | 4,329,338 | -0.68(-0.51%) |
Dec 11, 2020 | 131.12 | 132.47 | 130.92 | 132.35 | 3,259,197 | +0.27(+0.21%) |
Dec 10, 2020 | 133.32 | 133.55 | 131.84 | 132.07 | 4,365,109 | -0.93(-0.70%) |
Dec 09, 2020 | 132.88 | 133.38 | 131.71 | 133.00 | 4,207,639 | +0.16(+0.12%) |
Dec 08, 2020 | 132.68 | 133.43 | 131.73 | 132.85 | 3,968,295 | +0.14(+0.10%) |
Dec 07, 2020 | 133.00 | 133.80 | 132.03 | 132.71 | 4,619,487 | -0.44(-0.33%) |
Dec 04, 2020 | 131.34 | 133.27 | 131.33 | 133.15 | 3,935,157 | +1.28(+0.97%) |
Dec 03, 2020 | 130.57 | 132.34 | 130.57 | 131.87 | 5,211,710 | +0.78(+0.59%) |
Dec 02, 2020 | 132.24 | 133.20 | 130.43 | 131.09 | 4,890,304 | -1.31(-0.99%) |
Dec 01, 2020 | 131.47 | 132.92 | 130.99 | 132.41 | 4,411,825 | +1.67(+1.28%) |
Nov 30, 2020 | 130.95 | 131.10 | 129.52 | 130.74 | 5,412,499 | -0.33(-0.26%) |
Nov 27, 2020 | 131.09 | 131.69 | 130.69 | 131.07 | 1,760,566 | +0.40(+0.30%) |
Nov 25, 2020 | 130.94 | 131.37 | 130.26 | 130.68 | 2,513,377 | +0.12(+0.09%) |
Nov 24, 2020 | 129.80 | 130.86 | 129.46 | 130.56 | 4,933,761 | +0.92(+0.71%) |
Nov 23, 2020 | 129.91 | 130.21 | 128.61 | 129.64 | 3,798,579 | -0.36(-0.28%) |
Nov 20, 2020 | 130.21 | 131.11 | 129.62 | 130.01 | 3,827,046 | +0.09(+0.07%) |
Nov 19, 2020 | 129.52 | 130.26 | 129.03 | 129.91 | 4,703,406 | -0.06(-0.04%) |
Nov 18, 2020 | 131.88 | 132.86 | 129.90 | 129.97 | 4,782,529 | -1.69(-1.28%) |
Nov 17, 2020 | 130.78 | 132.44 | 130.63 | 131.66 | 3,225,743 | -0.47(-0.36%) |
Nov 16, 2020 | 131.44 | 132.58 | 131.16 | 132.13 | 3,749,604 | +0.95(+0.73%) |
Nov 13, 2020 | 130.32 | 131.34 | 129.87 | 131.18 | 2,846,648 | +0.79(+0.60%) |
Nov 12, 2020 | 130.76 | 131.20 | 129.41 | 130.39 | 2,835,282 | -0.05(-0.04%) |
Nov 11, 2020 | 129.50 | 130.75 | 128.37 | 130.44 | 4,841,674 | +1.98(+1.54%) |
Nov 10, 2020 | 124.18 | 129.12 | 123.45 | 128.47 | 5,827,497 | +2.96(+2.36%) |
Nov 09, 2020 | 129.17 | 130.21 | 125.25 | 125.50 | 6,739,355 | +0.06(+0.05%) |
Nov 06, 2020 | 125.60 | 126.70 | 124.48 | 125.44 | 3,162,820 | +0.30(+0.24%) |
Nov 05, 2020 | 126.32 | 127.15 | 124.61 | 125.14 | 4,045,136 | +0.17(+0.14%) |
Nov 04, 2020 | 126.00 | 128.45 | 124.78 | 124.97 | 5,047,753 | +0.74(+0.60%) |
Nov 03, 2020 | 123.84 | 125.64 | 123.53 | 124.22 | 3,633,739 | +1.71(+1.40%) |
Nov 02, 2020 | 122.93 | 123.49 | 121.27 | 122.51 | 3,444,432 | +1.69(+1.40%) |
Oct 30, 2020 | 120.50 | 121.32 | 119.39 | 120.82 | 4,747,981 | -0.64(-0.52%) |
Oct 29, 2020 | 121.25 | 122.94 | 119.89 | 121.46 | 4,254,288 | -0.16(-0.13%) |
Oct 28, 2020 | 124.32 | 124.83 | 121.41 | 121.62 | 5,729,519 | -4.49(-3.56%) |
Oct 27, 2020 | 125.61 | 126.81 | 125.36 | 126.11 | 3,740,183 | +0.96(+0.77%) |
Oct 26, 2020 | 125.76 | 126.07 | 123.65 | 125.15 | 3,785,172 | -1.36(-1.08%) |
Oct 23, 2020 | 127.11 | 127.39 | 126.03 | 126.51 | 3,043,125 | -0.05(-0.04%) |
Oct 22, 2020 | 126.72 | 127.09 | 126.01 | 126.55 | 3,209,264 | +0.01(+0.01%) |
Oct 21, 2020 | 126.62 | 127.34 | 126.09 | 126.54 | 2,822,848 | -0.10(-0.08%) |
Oct 20, 2020 | 127.81 | 128.00 | 126.37 | 126.64 | 3,035,425 | +0.03(+0.02%) |
Oct 19, 2020 | 128.12 | 129.20 | 126.23 | 126.62 | 3,555,847 | -1.86(-1.45%) |
Oct 16, 2020 | 128.49 | 129.46 | 127.93 | 128.47 | 5,599,858 | +0.27(+0.21%) |
Oct 15, 2020 | 127.96 | 128.69 | 127.47 | 128.20 | 3,648,831 | -0.99(-0.76%) |
Oct 14, 2020 | 130.12 | 130.63 | 128.38 | 129.19 | 4,016,865 | -0.93(-0.71%) |
Oct 13, 2020 | 128.92 | 130.53 | 128.64 | 130.12 | 4,735,890 | +1.28(+0.99%) |
Oct 12, 2020 | 127.92 | 130.07 | 126.71 | 128.84 | 6,803,156 | +3.34(+2.67%) |
Oct 09, 2020 | 125.73 | 126.23 | 125.00 | 125.49 | 3,523,560 | +0.54(+0.43%) |
Oct 08, 2020 | 124.44 | 125.21 | 123.97 | 124.96 | 3,284,762 | +0.76(+0.61%) |
Oct 07, 2020 | 123.22 | 124.66 | 123.06 | 124.19 | 4,795,228 | +1.19(+0.96%) |
Oct 06, 2020 | 125.09 | 125.84 | 122.51 | 123.01 | 5,549,767 | -2.02(-1.62%) |
Oct 05, 2020 | 125.19 | 125.44 | 124.17 | 125.03 | 4,984,679 | -0.12(-0.09%) |
Oct 02, 2020 | 126.25 | 126.82 | 123.46 | 125.15 | 5,659,871 | -2.48(-1.95%) |
Oct 01, 2020 | 126.40 | 127.68 | 124.63 | 127.63 | 7,152,644 | +1.99(+1.59%) |
Sep 30, 2020 | 125.08 | 126.17 | 124.10 | 125.64 | 7,757,804 | +1.31(+1.05%) |
Sep 29, 2020 | 125.69 | 126.49 | 124.30 | 124.33 | 4,780,119 | -0.73(-0.59%) |
Sep 28, 2020 | 123.32 | 125.62 | 122.98 | 125.07 | 8,254,393 | +4.01(+3.31%) |
Sep 25, 2020 | 118.65 | 121.31 | 118.31 | 121.06 | 5,048,047 | +1.79(+1.50%) |
Sep 24, 2020 | 119.15 | 119.94 | 117.77 | 119.27 | 4,761,868 | +0.53(+0.44%) |
Sep 23, 2020 | 120.29 | 120.40 | 117.70 | 118.75 | 6,518,155 | -1.04(-0.87%) |
Sep 22, 2020 | 118.75 | 120.46 | 118.25 | 119.79 | 4,357,391 | +0.83(+0.69%) |
Sep 21, 2020 | 118.18 | 119.03 | 117.26 | 118.97 | 4,855,113 | -0.21(-0.18%) |
Sep 18, 2020 | 121.20 | 122.18 | 117.85 | 119.17 | 9,347,144 | -1.57(-1.30%) |
Sep 17, 2020 | 120.91 | 121.97 | 119.37 | 120.74 | 5,720,431 | -1.61(-1.32%) |
Sep 16, 2020 | 123.53 | 123.82 | 122.17 | 122.36 | 3,699,564 | -0.58(-0.47%) |
Sep 15, 2020 | 123.72 | 124.40 | 122.75 | 122.94 | 4,501,058 | -0.95(-0.77%) |
Sep 14, 2020 | 123.76 | 124.64 | 123.10 | 123.89 | 3,065,738 | +0.78(+0.63%) |
Sep 11, 2020 | 122.57 | 123.62 | 121.67 | 123.11 | 3,763,944 | +0.95(+0.78%) |
Sep 10, 2020 | 123.82 | 124.69 | 121.36 | 122.16 | 6,673,256 | -2.13(-1.71%) |
Sep 09, 2020 | 122.83 | 125.51 | 122.74 | 124.29 | 4,722,251 | +1.41(+1.15%) |
Sep 08, 2020 | 125.37 | 125.66 | 121.84 | 122.87 | 5,407,074 | -2.91(-2.31%) |
Sep 04, 2020 | 126.60 | 127.19 | 124.13 | 125.78 | 5,335,867 | -0.55(-0.44%) |
Sep 03, 2020 | 129.42 | 130.57 | 125.20 | 126.33 | 7,324,224 | -2.63(-2.04%) |
Sep 02, 2020 | 125.57 | 129.44 | 125.42 | 128.96 | 5,464,819 | +3.69(+2.95%) |
Sep 01, 2020 | 126.22 | 126.43 | 124.66 | 125.27 | 3,802,309 | -0.78(-0.62%) |
Aug 31, 2020 | 125.39 | 126.92 | 125.10 | 126.05 | 4,252,772 | +0.11(+0.09%) |
Aug 28, 2020 | 124.67 | 125.96 | 123.52 | 125.95 | 3,728,218 | +1.39(+1.11%) |
Aug 27, 2020 | 124.84 | 125.94 | 124.12 | 124.56 | 4,619,937 | -0.06(-0.05%) |
Aug 26, 2020 | 122.92 | 124.79 | 122.74 | 124.62 | 6,688,286 | +1.05(+0.85%) |
Aug 25, 2020 | 124.43 | 124.54 | 123.03 | 123.57 | 2,886,048 | -0.31(-0.25%) |
Aug 24, 2020 | 122.81 | 123.91 | 122.50 | 123.88 | 3,531,010 | +1.06(+0.86%) |
Aug 21, 2020 | 122.73 | 122.99 | 121.72 | 122.81 | 4,772,883 | -0.23(-0.19%) |
Aug 20, 2020 | 122.09 | 123.44 | 122.07 | 123.05 | 2,514,484 | +0.24(+0.20%) |
Aug 19, 2020 | 124.82 | 124.91 | 122.49 | 122.81 | 4,090,762 | -1.49(-1.20%) |
Aug 18, 2020 | 124.75 | 124.75 | 123.34 | 124.30 | 2,931,686 | +0.17(+0.14%) |
Aug 17, 2020 | 123.75 | 125.00 | 123.34 | 124.13 | 3,180,671 | +0.32(+0.26%) |
Aug 14, 2020 | 124.30 | 124.36 | 123.48 | 123.80 | 2,735,108 | -0.49(-0.39%) |
Aug 13, 2020 | 123.39 | 124.75 | 123.39 | 124.29 | 2,659,461 | +0.27(+0.22%) |
Aug 12, 2020 | 121.81 | 124.81 | 121.72 | 124.02 | 4,916,228 | +2.41(+1.98%) |
Aug 11, 2020 | 123.27 | 123.70 | 121.16 | 121.61 | 3,668,354 | -0.77(-0.63%) |
Aug 10, 2020 | 122.69 | 123.19 | 121.84 | 122.38 | 3,391,146 | -0.68(-0.56%) |
Aug 07, 2020 | 122.35 | 123.08 | 121.83 | 123.07 | 4,102,328 | +0.79(+0.65%) |
Aug 06, 2020 | 121.74 | 122.66 | 121.74 | 122.27 | 2,992,269 | -0.35(-0.29%) |
Aug 05, 2020 | 124.33 | 124.33 | 122.19 | 122.62 | 3,249,538 | -1.10(-0.89%) |
Aug 04, 2020 | 123.77 | 123.83 | 122.42 | 123.72 | 2,837,233 | +0.69(+0.56%) |