Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 176.44 | 176.44 | 175.12 | 175.19 | 2,987 | +0.44(+0.25%) |
May 27, 2021 | 175.71 | 175.71 | 174.71 | 174.75 | 6,315 | -0.48(-0.28%) |
May 26, 2021 | 175.06 | 175.23 | 175.03 | 175.23 | 10,836 | -0.38(-0.21%) |
May 25, 2021 | 177.59 | 177.59 | 175.60 | 175.60 | 16,702 | -1.15(-0.65%) |
May 24, 2021 | 177.69 | 177.69 | 176.75 | 176.75 | 3,150 | -0.11(-0.06%) |
May 21, 2021 | 177.59 | 178.29 | 176.87 | 176.87 | 3,049 | -0.30(-0.17%) |
May 20, 2021 | 174.58 | 177.28 | 174.58 | 177.17 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.05 | 174.68 | 173.31 | 174.68 | 5,247 | -0.89(-0.50%) |
May 18, 2021 | 176.28 | 176.32 | 175.57 | 175.57 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.27 | 176.29 | 175.27 | 175.68 | 4,130 | +0.26(+0.15%) |
May 14, 2021 | 174.40 | 175.44 | 174.40 | 175.42 | 6,291 | +1.19(+0.68%) |
May 13, 2021 | 171.37 | 174.51 | 171.37 | 174.23 | 33,572 | +2.29(+1.33%) |
May 12, 2021 | 172.15 | 173.27 | 171.94 | 171.94 | 5,798 | +0.26(+0.15%) |
May 11, 2021 | 171.37 | 172.81 | 171.37 | 171.68 | 4,212 | -0.63(-0.36%) |
May 10, 2021 | 172.74 | 173.78 | 172.30 | 172.30 | 4,866 | +0.24(+0.14%) |
May 07, 2021 | 171.23 | 172.82 | 171.23 | 172.06 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.57 | 171.08 | 168.63 | 171.08 | 13,939 | -0.12(-0.07%) |
May 05, 2021 | 170.49 | 171.87 | 170.30 | 171.21 | 4,746 | +0.75(+0.44%) |
May 04, 2021 | 171.57 | 171.57 | 170.02 | 170.46 | 2,531 | -1.86(-1.08%) |
May 03, 2021 | 171.38 | 172.43 | 171.38 | 172.32 | 12,361 | +2.12(+1.25%) |
Apr 30, 2021 | 170.18 | 171.06 | 170.14 | 170.19 | 8,946 | -0.78(-0.45%) |
Apr 29, 2021 | 171.12 | 171.12 | 169.72 | 170.97 | 3,545 | -0.65(-0.38%) |
Apr 28, 2021 | 171.51 | 171.74 | 171.50 | 171.62 | 2,169 | +0.18(+0.11%) |
Apr 27, 2021 | 171.54 | 171.80 | 171.44 | 171.44 | 2,680 | -0.88(-0.51%) |
Apr 26, 2021 | 172.02 | 172.46 | 172.02 | 172.32 | 4,719 | +0.29(+0.17%) |
Apr 23, 2021 | 172.06 | 172.22 | 171.46 | 172.03 | 3,157 | +0.30(+0.18%) |
Apr 22, 2021 | 172.82 | 173.73 | 171.52 | 171.73 | 2,684 | -1.37(-0.79%) |
Apr 21, 2021 | 171.96 | 173.10 | 171.96 | 173.10 | 5,642 | +1.92(+1.12%) |
Apr 20, 2021 | 169.44 | 171.22 | 169.44 | 171.18 | 5,600 | +1.42(+0.83%) |
Apr 19, 2021 | 170.64 | 170.99 | 169.43 | 169.77 | 5,013 | -0.34(-0.20%) |
Apr 16, 2021 | 169.16 | 170.33 | 169.16 | 170.11 | 3,368 | +1.19(+0.70%) |
Apr 15, 2021 | 168.55 | 169.85 | 168.55 | 168.92 | 4,942 | +1.61(+0.96%) |
Apr 14, 2021 | 165.87 | 168.04 | 165.87 | 167.31 | 6,825 | +1.02(+0.61%) |
Apr 13, 2021 | 164.96 | 166.52 | 164.91 | 166.30 | 8,438 | -0.18(-0.11%) |
Apr 12, 2021 | 166.33 | 166.63 | 165.55 | 166.48 | 6,412 | -0.33(-0.20%) |
Apr 09, 2021 | 165.96 | 166.81 | 165.59 | 166.81 | 4,315 | +0.61(+0.37%) |
Apr 08, 2021 | 166.13 | 166.88 | 166.13 | 166.20 | 8,919 | -0.09(-0.05%) |
Apr 07, 2021 | 166.47 | 166.91 | 166.29 | 166.29 | 1,298 | -0.46(-0.28%) |
Apr 06, 2021 | 167.62 | 168.53 | 166.75 | 166.75 | 6,041 | -1.29(-0.77%) |
Apr 05, 2021 | 168.44 | 168.80 | 167.74 | 168.05 | 5,923 | +0.07(+0.04%) |
Apr 01, 2021 | 168.91 | 168.91 | 167.97 | 167.97 | 4,947 | -0.80(-0.48%) |
Mar 31, 2021 | 168.10 | 169.25 | 168.01 | 168.78 | 2,812 | +1.50(+0.90%) |
Mar 30, 2021 | 167.45 | 167.87 | 167.13 | 167.28 | 14,801 | -0.31(-0.19%) |
Mar 29, 2021 | 166.71 | 168.35 | 166.71 | 167.59 | 6,346 | -0.04(-0.03%) |
Mar 26, 2021 | 165.92 | 167.63 | 165.92 | 167.63 | 3,368 | +1.87(+1.13%) |
Mar 25, 2021 | 164.19 | 166.08 | 164.14 | 165.77 | 3,119 | +0.44(+0.27%) |
Mar 24, 2021 | 167.79 | 167.79 | 165.32 | 165.32 | 3,849 | -1.46(-0.88%) |
Mar 23, 2021 | 169.52 | 169.52 | 166.69 | 166.78 | 3,019 | -3.51(-2.06%) |
Mar 22, 2021 | 169.66 | 170.34 | 169.52 | 170.29 | 5,250 | +0.36(+0.21%) |
Mar 19, 2021 | 169.18 | 170.03 | 169.05 | 169.93 | 6,444 | +0.70(+0.42%) |
Mar 18, 2021 | 170.09 | 171.68 | 169.23 | 169.23 | 3,220 | -2.31(-1.35%) |
Mar 17, 2021 | 170.50 | 171.82 | 169.56 | 171.54 | 51,893 | +0.97(+0.57%) |
Mar 16, 2021 | 170.95 | 171.55 | 170.03 | 170.57 | 33,656 | -0.75(-0.44%) |
Mar 15, 2021 | 171.42 | 171.42 | 170.22 | 171.31 | 6,924 | +0.37(+0.22%) |
Mar 12, 2021 | 169.52 | 170.94 | 169.52 | 170.94 | 1,795 | +0.96(+0.56%) |
Mar 11, 2021 | 169.77 | 170.21 | 169.10 | 169.99 | 3,942 | +1.63(+0.97%) |
Mar 10, 2021 | 168.07 | 169.20 | 168.07 | 168.35 | 4,100 | +1.13(+0.68%) |
Mar 09, 2021 | 166.34 | 168.94 | 166.34 | 167.22 | 5,224 | +1.82(+1.10%) |
Mar 08, 2021 | 167.12 | 167.47 | 165.40 | 165.40 | 3,421 | -0.23(-0.14%) |
Mar 05, 2021 | 164.38 | 165.63 | 161.27 | 165.63 | 19,437 | +3.02(+1.86%) |
Mar 04, 2021 | 165.71 | 166.03 | 161.38 | 162.61 | 11,062 | -4.13(-2.48%) |
Mar 03, 2021 | 169.22 | 169.22 | 166.29 | 166.74 | 17,550 | -2.61(-1.54%) |
Mar 02, 2021 | 170.58 | 170.58 | 169.36 | 169.36 | 4,541 | -1.21(-0.71%) |
Mar 01, 2021 | 171.39 | 171.41 | 170.21 | 170.57 | 29,878 | +1.07(+0.63%) |
Feb 26, 2021 | 170.74 | 171.04 | 168.15 | 169.50 | 5,704 | -1.13(-0.66%) |
Feb 25, 2021 | 172.86 | 172.86 | 169.82 | 170.62 | 6,396 | -2.13(-1.23%) |
Feb 24, 2021 | 170.46 | 173.63 | 170.46 | 172.75 | 4,966 | +3.31(+1.95%) |
Feb 23, 2021 | 170.35 | 170.35 | 168.20 | 169.44 | 7,032 | -1.25(-0.73%) |
Feb 22, 2021 | 172.29 | 172.29 | 170.39 | 170.69 | 2,931 | -2.28(-1.32%) |
Feb 19, 2021 | 174.46 | 174.46 | 172.97 | 172.97 | 3,697 | -0.76(-0.44%) |
Feb 18, 2021 | 174.30 | 174.48 | 173.73 | 173.73 | 11,772 | -1.40(-0.80%) |
Feb 17, 2021 | 173.72 | 175.13 | 173.72 | 175.13 | 3,224 | +0.53(+0.30%) |
Feb 16, 2021 | 175.84 | 175.88 | 174.19 | 174.60 | 8,749 | -1.26(-0.72%) |
Feb 12, 2021 | 175.19 | 175.92 | 175.12 | 175.86 | 3,380 | -0.14(-0.08%) |
Feb 11, 2021 | 176.12 | 176.12 | 175.02 | 176.00 | 3,019 | +0.53(+0.30%) |
Feb 10, 2021 | 176.07 | 176.25 | 175.46 | 175.48 | 3,564 | +0.22(+0.13%) |
Feb 09, 2021 | 175.12 | 175.75 | 174.93 | 175.25 | 5,068 | +0.56(+0.32%) |
Feb 08, 2021 | 174.57 | 174.70 | 173.87 | 174.70 | 11,019 | +1.50(+0.86%) |
Feb 05, 2021 | 173.97 | 173.97 | 172.64 | 173.20 | 2,957 | +0.74(+0.43%) |
Feb 04, 2021 | 172.46 | 172.55 | 171.85 | 172.46 | 5,988 | +0.92(+0.53%) |
Feb 03, 2021 | 171.80 | 172.02 | 171.18 | 171.54 | 4,573 | -0.68(-0.39%) |
Feb 02, 2021 | 174.22 | 174.22 | 172.22 | 172.22 | 12,234 | +0.83(+0.48%) |
Feb 01, 2021 | 171.34 | 172.49 | 170.92 | 171.39 | 24,664 | +1.18(+0.70%) |
Jan 29, 2021 | 173.45 | 173.45 | 168.63 | 170.21 | 12,254 | -2.79(-1.61%) |
Jan 28, 2021 | 172.55 | 174.29 | 172.55 | 173.00 | 7,835 | +1.34(+0.78%) |
Jan 27, 2021 | 174.96 | 174.96 | 171.49 | 171.66 | 13,494 | -4.64(-2.63%) |
Jan 26, 2021 | 177.38 | 178.06 | 176.06 | 176.30 | 12,126 | -0.10(-0.06%) |
Jan 25, 2021 | 175.34 | 176.40 | 174.60 | 176.40 | 10,285 | +1.53(+0.88%) |
Jan 22, 2021 | 172.95 | 175.14 | 172.95 | 174.87 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.14 | 175.14 | 172.95 | 173.74 | 8,440 | -1.62(-0.92%) |
Jan 20, 2021 | 176.23 | 176.51 | 175.18 | 175.36 | 6,649 | -0.80(-0.46%) |
Jan 19, 2021 | 175.16 | 176.16 | 175.16 | 176.16 | 34,728 | +2.16(+1.24%) |
Jan 15, 2021 | 174.15 | 174.27 | 172.59 | 174.00 | 21,656 | -0.57(-0.33%) |
Jan 14, 2021 | 174.42 | 175.14 | 173.83 | 174.57 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.52 | 174.52 | 173.46 | 173.46 | 6,098 | -0.83(-0.48%) |
Jan 12, 2021 | 174.80 | 175.72 | 173.49 | 174.29 | 7,300 | -0.95(-0.54%) |
Jan 11, 2021 | 173.07 | 175.67 | 173.07 | 175.24 | 14,136 | +2.00(+1.15%) |
Jan 08, 2021 | 173.09 | 174.00 | 172.37 | 173.24 | 3,486 | -0.05(-0.03%) |
Jan 07, 2021 | 171.30 | 173.54 | 171.30 | 173.28 | 6,899 | +2.17(+1.27%) |
Jan 06, 2021 | 167.85 | 172.28 | 167.85 | 171.12 | 8,171 | +1.52(+0.90%) |
Jan 05, 2021 | 167.81 | 169.59 | 167.81 | 169.59 | 4,067 | +0.90(+0.53%) |
Jan 04, 2021 | 169.86 | 169.86 | 166.81 | 168.69 | 6,654 | -1.17(-0.69%) |
Dec 31, 2020 | 169.86 | 169.86 | 169.86 | 7,767 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.50 | 169.20 | 168.50 | 168.80 | 7,767 | +1.14(+0.68%) |
Dec 29, 2020 | 167.42 | 167.81 | 166.92 | 167.66 | 4,634 | +0.31(+0.18%) |
Dec 28, 2020 | 168.50 | 169.03 | 167.26 | 167.35 | 22,018 | -0.44(-0.26%) |
Dec 24, 2020 | 167.67 | 168.05 | 167.48 | 167.79 | 2,007 | +0.45(+0.27%) |
Dec 23, 2020 | 167.70 | 167.70 | 167.12 | 167.34 | 16,701 | +0.47(+0.28%) |
Dec 22, 2020 | 166.08 | 167.05 | 165.97 | 166.87 | 5,478 | +0.76(+0.46%) |
Dec 21, 2020 | 165.43 | 166.32 | 164.22 | 166.12 | 11,541 | -2.03(-1.21%) |
Dec 18, 2020 | 168.50 | 168.50 | 166.90 | 168.15 | 8,662 | +0.05(+0.03%) |
Dec 17, 2020 | 167.77 | 168.25 | 167.06 | 168.10 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 168.98 | 168.98 | 167.38 | 167.38 | 20,490 | -1.23(-0.73%) |
Dec 15, 2020 | 166.95 | 168.69 | 166.49 | 168.61 | 20,291 | +3.01(+1.82%) |
Dec 14, 2020 | 167.34 | 168.02 | 165.59 | 165.59 | 6,638 | -0.46(-0.28%) |
Dec 11, 2020 | 166.10 | 166.45 | 165.34 | 166.06 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.10 | 166.61 | 165.79 | 166.59 | 9,667 | +0.61(+0.37%) |
Dec 09, 2020 | 167.37 | 167.69 | 165.07 | 165.98 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.85 | 166.67 | 164.85 | 166.63 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.78 | 165.78 | 164.04 | 164.62 | 13,313 | -0.63(-0.38%) |
Dec 04, 2020 | 163.87 | 165.25 | 163.87 | 165.25 | 6,463 | +2.13(+1.30%) |
Dec 03, 2020 | 163.15 | 164.11 | 162.78 | 163.13 | 5,953 | -0.02(-0.02%) |
Dec 02, 2020 | 163.06 | 163.72 | 163.02 | 163.15 | 3,888 | +0.33(+0.20%) |
Dec 01, 2020 | 162.39 | 163.08 | 162.39 | 162.82 | 4,463 | +1.45(+0.90%) |
Nov 30, 2020 | 162.62 | 162.62 | 160.72 | 161.37 | 12,393 | -0.84(-0.52%) |
Nov 27, 2020 | 161.86 | 162.21 | 161.82 | 162.21 | 4,344 | +1.27(+0.79%) |
Nov 25, 2020 | 161.43 | 161.43 | 160.12 | 160.94 | 10,701 | -0.43(-0.26%) |
Nov 24, 2020 | 161.70 | 162.22 | 161.10 | 161.37 | 11,777 | -0.04(-0.02%) |
Nov 23, 2020 | 162.65 | 162.65 | 160.82 | 161.40 | 239,249 | -0.90(-0.55%) |
Nov 20, 2020 | 163.41 | 163.56 | 162.24 | 162.30 | 11,867 | -1.07(-0.66%) |
Nov 19, 2020 | 162.14 | 163.37 | 161.42 | 163.37 | 8,742 | +1.82(+1.13%) |
Nov 18, 2020 | 165.06 | 165.06 | 161.53 | 161.55 | 18,040 | -2.32(-1.41%) |
Nov 17, 2020 | 163.75 | 164.53 | 163.01 | 163.87 | 24,747 | +0.87(+0.53%) |
Nov 16, 2020 | 165.13 | 165.13 | 162.74 | 163.00 | 8,587 | -0.56(-0.34%) |
Nov 13, 2020 | 162.91 | 163.56 | 162.75 | 163.56 | 4,238 | +2.20(+1.36%) |
Nov 12, 2020 | 163.12 | 163.12 | 160.78 | 161.36 | 11,867 | -1.40(-0.86%) |
Nov 11, 2020 | 163.89 | 163.89 | 162.27 | 162.76 | 6,232 | -0.15(-0.09%) |
Nov 10, 2020 | 162.77 | 163.53 | 161.18 | 162.91 | 16,875 | +1.59(+0.98%) |
Nov 09, 2020 | 165.79 | 165.79 | 161.32 | 161.32 | 15,805 | +3.00(+1.89%) |
Nov 06, 2020 | 159.27 | 159.49 | 158.32 | 158.32 | 3,920 | -1.28(-0.80%) |
Nov 05, 2020 | 161.82 | 161.82 | 159.61 | 159.61 | 68,366 | -0.24(-0.15%) |
Nov 04, 2020 | 155.74 | 162.33 | 155.74 | 159.84 | 42,450 | +5.89(+3.83%) |
Nov 03, 2020 | 154.58 | 155.16 | 153.64 | 153.95 | 30,031 | +1.47(+0.97%) |
Nov 02, 2020 | 151.76 | 152.57 | 150.79 | 152.48 | 8,068 | +2.40(+1.60%) |
Oct 30, 2020 | 151.03 | 151.69 | 149.05 | 150.08 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.15 | 152.12 | 149.40 | 151.65 | 8,051 | +0.03(+0.02%) |
Oct 28, 2020 | 153.30 | 153.30 | 151.33 | 151.62 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 155.99 | 156.53 | 155.40 | 155.40 | 3,580 | -1.22(-0.78%) |
Oct 26, 2020 | 157.42 | 157.42 | 155.51 | 156.62 | 4,045 | -2.04(-1.29%) |
Oct 23, 2020 | 158.26 | 158.66 | 157.52 | 158.66 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.68 | 157.78 | 155.68 | 157.74 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.88 | 156.88 | 155.33 | 155.33 | 4,379 | -1.28(-0.82%) |
Oct 20, 2020 | 157.92 | 157.92 | 156.37 | 156.61 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.49 | 160.49 | 156.76 | 157.08 | 4,455 | -2.81(-1.76%) |
Oct 16, 2020 | 159.31 | 160.76 | 159.31 | 159.89 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.35 | 158.96 | 158.18 | 158.96 | 2,012 | -1.06(-0.66%) |
Oct 14, 2020 | 161.51 | 161.51 | 159.59 | 160.02 | 8,281 | -0.92(-0.57%) |
Oct 13, 2020 | 161.30 | 161.42 | 160.21 | 160.93 | 4,397 | -1.52(-0.94%) |
Oct 12, 2020 | 162.54 | 162.88 | 162.22 | 162.45 | 3,753 | +0.20(+0.12%) |
Oct 09, 2020 | 161.33 | 162.73 | 161.33 | 162.25 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.81 | 161.07 | 159.81 | 161.07 | 4,188 | +2.59(+1.64%) |
Oct 07, 2020 | 156.77 | 158.77 | 156.53 | 158.48 | 4,450 | +2.72(+1.74%) |
Oct 06, 2020 | 158.17 | 158.17 | 155.63 | 155.76 | 2,846 | -1.93(-1.22%) |
Oct 05, 2020 | 156.21 | 157.69 | 156.21 | 157.69 | 3,952 | +5.12(+3.35%) |
Oct 02, 2020 | 151.43 | 153.59 | 151.43 | 152.57 | 5,191 | -1.20(-0.78%) |
Oct 01, 2020 | 154.39 | 154.39 | 153.35 | 153.77 | 7,763 | -0.57(-0.37%) |
Sep 30, 2020 | 152.50 | 154.88 | 152.50 | 154.34 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.21 | 153.46 | 152.37 | 152.37 | 10,075 | -0.48(-0.32%) |
Sep 28, 2020 | 153.10 | 153.44 | 152.36 | 152.85 | 3,311 | +0.96(+0.63%) |
Sep 25, 2020 | 150.32 | 152.17 | 150.24 | 151.90 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.26 | 151.26 | 150.03 | 150.65 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.37 | 154.37 | 151.77 | 151.77 | 3,311 | -1.46(-0.95%) |
Sep 22, 2020 | 152.98 | 153.51 | 152.25 | 153.22 | 2,702 | +0.38(+0.25%) |
Sep 21, 2020 | 155.22 | 155.46 | 151.28 | 152.85 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.11 | 157.41 | 155.65 | 157.36 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.44 | 156.21 | 155.44 | 156.14 | 4,334 | -0.81(-0.51%) |
Sep 16, 2020 | 156.94 | 157.62 | 156.42 | 156.95 | 11,153 | +0.75(+0.48%) |
Sep 15, 2020 | 156.86 | 156.89 | 156.02 | 156.20 | 4,198 | +0.62(+0.40%) |
Sep 14, 2020 | 153.86 | 155.89 | 153.86 | 155.58 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.22 | 152.62 | 151.55 | 152.20 | 3,086 | +0.25(+0.17%) |
Sep 10, 2020 | 154.79 | 154.79 | 151.94 | 151.94 | 3,998 | -2.71(-1.75%) |
Sep 09, 2020 | 154.28 | 155.57 | 154.28 | 154.66 | 6,474 | +3.45(+2.28%) |
Sep 08, 2020 | 153.19 | 153.19 | 151.04 | 151.21 | 5,008 | -2.17(-1.42%) |
Sep 04, 2020 | 155.00 | 155.00 | 152.05 | 153.38 | 2,766 | -0.86(-0.56%) |
Sep 03, 2020 | 157.72 | 157.72 | 153.84 | 154.24 | 5,987 | -3.87(-2.45%) |
Sep 02, 2020 | 154.91 | 158.10 | 154.91 | 158.10 | 6,107 | +2.92(+1.88%) |
Sep 01, 2020 | 158.03 | 158.03 | 154.79 | 155.19 | 6,239 | -2.28(-1.45%) |
Aug 31, 2020 | 156.76 | 157.59 | 156.06 | 157.47 | 5,762 | +1.20(+0.77%) |
Aug 28, 2020 | 155.32 | 156.27 | 155.14 | 156.27 | 2,873 | +0.58(+0.37%) |
Aug 27, 2020 | 156.45 | 156.45 | 155.02 | 155.69 | 4,909 | +0.25(+0.16%) |
Aug 26, 2020 | 155.93 | 155.93 | 154.79 | 155.44 | 9,429 | -0.53(-0.34%) |
Aug 25, 2020 | 155.44 | 156.01 | 155.15 | 155.97 | 21,214 | +0.85(+0.55%) |
Aug 24, 2020 | 155.85 | 156.17 | 154.35 | 155.12 | 8,512 | -0.10(-0.07%) |
Aug 21, 2020 | 155.25 | 155.38 | 154.23 | 155.22 | 3,724 | -0.44(-0.28%) |
Aug 20, 2020 | 154.85 | 155.85 | 154.85 | 155.66 | 5,458 | +0.45(+0.29%) |
Aug 19, 2020 | 155.66 | 156.27 | 155.21 | 155.21 | 5,645 | +0.32(+0.21%) |
Aug 18, 2020 | 155.25 | 155.25 | 153.64 | 154.88 | 2,806 | -0.65(-0.42%) |
Aug 17, 2020 | 154.12 | 155.64 | 153.84 | 155.53 | 6,472 | +2.29(+1.49%) |
Aug 14, 2020 | 152.96 | 153.98 | 152.63 | 153.24 | 3,086 | +0.16(+0.10%) |
Aug 13, 2020 | 153.27 | 153.27 | 152.13 | 153.08 | 4,863 | -0.38(-0.25%) |
Aug 12, 2020 | 152.90 | 153.73 | 152.90 | 153.46 | 34,906 | +1.81(+1.19%) |
Aug 11, 2020 | 154.99 | 154.99 | 151.65 | 151.65 | 5,013 | -1.91(-1.24%) |
Aug 10, 2020 | 153.96 | 154.38 | 153.03 | 153.56 | 19,368 | -0.38(-0.24%) |
Aug 07, 2020 | 153.39 | 154.16 | 153.17 | 153.93 | 3,831 | +0.66(+0.43%) |
Aug 06, 2020 | 154.58 | 154.66 | 152.23 | 153.27 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.12 | 154.60 | 152.56 | 154.56 | 7,550 | +3.45(+2.29%) |
Aug 04, 2020 | 150.94 | 151.54 | 150.41 | 151.10 | 8,140 | -0.38(-0.25%) |
Aug 03, 2020 | 149.35 | 151.50 | 149.35 | 151.48 | 9,636 | +3.38(+2.28%) |
Jul 31, 2020 | 149.94 | 149.94 | 147.00 | 148.10 | 3,618 | -1.08(-0.73%) |
Jul 30, 2020 | 148.96 | 149.58 | 148.27 | 149.18 | 2,984 | +0.18(+0.12%) |
Jul 29, 2020 | 149.10 | 149.40 | 147.87 | 149.00 | 10,944 | +0.53(+0.36%) |
Jul 28, 2020 | 149.55 | 149.55 | 148.39 | 148.47 | 7,065 | -0.17(-0.11%) |
Jul 27, 2020 | 148.45 | 148.80 | 147.32 | 148.64 | 5,918 | +0.99(+0.67%) |
Jul 24, 2020 | 149.91 | 149.91 | 146.77 | 147.65 | 6,172 | -1.93(-1.29%) |
Jul 23, 2020 | 151.58 | 151.58 | 149.17 | 149.58 | 8,133 | -1.27(-0.84%) |
Jul 22, 2020 | 151.40 | 151.40 | 149.82 | 150.84 | 40,879 | +0.55(+0.36%) |
Jul 21, 2020 | 151.28 | 152.08 | 150.30 | 150.30 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.26 | 151.92 | 150.81 | 151.24 | 5,441 | -0.05(-0.03%) |
Jul 17, 2020 | 150.37 | 151.44 | 150.37 | 151.29 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.04 | 150.04 | 149.01 | 149.91 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.38 | 150.83 | 149.38 | 150.62 | 5,958 | +2.80(+1.90%) |
Jul 14, 2020 | 145.65 | 147.92 | 145.65 | 147.82 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.57 | 148.87 | 145.67 | 145.67 | 10,374 | +0.42(+0.29%) |
Jul 10, 2020 | 145.25 | 145.71 | 144.76 | 145.25 | 4,895 | +0.03(+0.02%) |
Jul 09, 2020 | 146.59 | 147.16 | 144.69 | 145.22 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.26 | 146.82 | 145.60 | 146.77 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.97 | 147.73 | 146.18 | 146.37 | 11,846 | -0.78(-0.53%) |
Jul 06, 2020 | 146.56 | 147.78 | 146.38 | 147.15 | 3,879 | +2.07(+1.43%) |
Jul 02, 2020 | 146.20 | 146.43 | 145.08 | 145.08 | 6,278 | +0.24(+0.16%) |
Jul 01, 2020 | 144.71 | 145.65 | 144.71 | 144.84 | 11,759 | +0.25(+0.17%) |
Jun 30, 2020 | 142.79 | 144.62 | 142.79 | 144.59 | 35,329 | +2.36(+1.66%) |
Jun 29, 2020 | 142.39 | 143.26 | 141.77 | 142.23 | 15,779 | +0.23(+0.16%) |
Jun 26, 2020 | 144.09 | 144.09 | 141.44 | 142.00 | 6,172 | -2.31(-1.60%) |
Jun 25, 2020 | 142.50 | 144.31 | 142.21 | 144.31 | 13,792 | +1.80(+1.26%) |
Jun 24, 2020 | 144.22 | 144.90 | 141.61 | 142.51 | 8,988 | -3.03(-2.09%) |
Jun 23, 2020 | 146.05 | 146.98 | 145.55 | 145.55 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.18 | 145.32 | 142.73 | 145.32 | 5,190 | +0.34(+0.24%) |
Jun 19, 2020 | 144.86 | 144.98 | 143.04 | 144.98 | 5,853 | +2.14(+1.50%) |
Jun 18, 2020 | 141.87 | 143.00 | 141.87 | 142.84 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.63 | 144.63 | 142.64 | 142.64 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.48 | 143.88 | 141.41 | 143.38 | 13,288 | +4.54(+3.27%) |
Jun 15, 2020 | 137.27 | 139.79 | 136.51 | 138.84 | 34,398 | -0.59(-0.42%) |
Jun 12, 2020 | 141.76 | 142.21 | 137.47 | 139.43 | 17,916 | +0.09(+0.06%) |
Jun 11, 2020 | 144.59 | 145.52 | 139.34 | 139.34 | 20,978 | -7.67(-5.22%) |
Jun 10, 2020 | 149.18 | 149.18 | 147.01 | 147.01 | 41,352 | -1.12(-0.76%) |
Jun 09, 2020 | 149.08 | 149.56 | 148.13 | 148.13 | 9,788 | -0.77(-0.52%) |
Jun 08, 2020 | 147.09 | 149.19 | 147.09 | 148.90 | 9,743 | +1.34(+0.91%) |
Jun 05, 2020 | 148.63 | 149.68 | 147.25 | 147.56 | 23,995 | +0.95(+0.65%) |
Jun 04, 2020 | 146.90 | 148.03 | 146.11 | 146.61 | 9,307 | -1.62(-1.09%) |
Jun 03, 2020 | 148.74 | 148.74 | 147.48 | 148.23 | 11,010 | +0.35(+0.24%) |
Jun 02, 2020 | 146.44 | 147.90 | 145.28 | 147.88 | 10,392 | +1.56(+1.07%) |