Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.53 | 133.65 | 131.67 | 132.74 | 173,838 | +0.97(+0.73%) |
May 27, 2021 | 133.80 | 133.80 | 131.67 | 131.77 | 272,039 | -1.02(-0.77%) |
May 26, 2021 | 131.57 | 133.44 | 130.75 | 132.79 | 278,496 | +0.96(+0.73%) |
May 25, 2021 | 132.90 | 133.27 | 131.61 | 131.83 | 293,245 | -1.55(-1.16%) |
May 24, 2021 | 136.19 | 136.19 | 133.33 | 133.38 | 187,646 | -2.30(-1.70%) |
May 21, 2021 | 137.88 | 137.88 | 134.98 | 135.68 | 318,961 | -1.97(-1.43%) |
May 20, 2021 | 137.73 | 138.44 | 137.28 | 137.65 | 194,727 | -0.41(-0.30%) |
May 19, 2021 | 137.91 | 139.34 | 135.97 | 138.06 | 267,251 | -1.36(-0.97%) |
May 18, 2021 | 143.01 | 143.01 | 139.34 | 139.42 | 215,976 | -2.88(-2.03%) |
May 17, 2021 | 138.15 | 142.47 | 138.15 | 142.31 | 424,291 | +3.16(+2.27%) |
May 14, 2021 | 138.07 | 139.79 | 137.57 | 139.15 | 227,957 | +1.49(+1.08%) |
May 13, 2021 | 134.29 | 138.59 | 134.29 | 137.66 | 352,523 | +3.80(+2.84%) |
May 12, 2021 | 139.88 | 140.05 | 133.78 | 133.85 | 398,511 | -7.09(-5.03%) |
May 11, 2021 | 139.94 | 142.63 | 138.42 | 140.94 | 683,800 | +0.28(+0.20%) |
May 10, 2021 | 138.55 | 142.51 | 138.34 | 140.67 | 343,710 | +2.15(+1.55%) |
May 07, 2021 | 134.33 | 138.80 | 133.72 | 138.51 | 345,724 | +3.64(+2.70%) |
May 06, 2021 | 135.84 | 137.66 | 133.71 | 134.88 | 180,689 | -0.71(-0.52%) |
May 05, 2021 | 136.03 | 137.01 | 133.99 | 135.59 | 236,091 | -1.87(-1.36%) |
May 04, 2021 | 139.00 | 139.89 | 137.04 | 137.45 | 236,583 | -1.86(-1.33%) |
May 03, 2021 | 137.82 | 141.46 | 137.38 | 139.31 | 230,665 | +2.30(+1.68%) |
Apr 30, 2021 | 136.29 | 137.12 | 133.37 | 137.01 | 303,095 | +0.52(+0.38%) |
Apr 29, 2021 | 140.52 | 141.10 | 133.54 | 136.49 | 361,944 | -3.54(-2.53%) |
Apr 28, 2021 | 139.85 | 141.37 | 138.83 | 140.03 | 334,160 | -0.25(-0.18%) |
Apr 27, 2021 | 137.60 | 140.43 | 137.17 | 140.27 | 339,769 | +2.72(+1.98%) |
Apr 26, 2021 | 139.09 | 140.55 | 136.58 | 137.55 | 344,957 | -1.59(-1.14%) |
Apr 23, 2021 | 138.37 | 139.67 | 136.55 | 139.14 | 235,842 | +2.13(+1.56%) |
Apr 22, 2021 | 136.90 | 137.55 | 134.55 | 137.01 | 280,938 | -0.39(-0.29%) |
Apr 21, 2021 | 138.18 | 139.18 | 136.21 | 137.40 | 229,166 | -0.60(-0.43%) |
Apr 20, 2021 | 139.55 | 140.16 | 136.84 | 138.00 | 316,851 | -1.46(-1.04%) |
Apr 19, 2021 | 140.80 | 141.13 | 138.77 | 139.46 | 226,676 | -0.91(-0.65%) |
Apr 16, 2021 | 139.87 | 141.22 | 138.12 | 140.37 | 203,488 | +1.39(+1.00%) |
Apr 15, 2021 | 137.84 | 139.28 | 136.80 | 138.99 | 249,693 | +1.76(+1.28%) |
Apr 14, 2021 | 138.44 | 140.92 | 137.00 | 137.23 | 262,368 | -1.70(-1.22%) |
Apr 13, 2021 | 141.49 | 142.43 | 138.44 | 138.93 | 240,389 | -2.40(-1.70%) |
Apr 12, 2021 | 142.20 | 143.38 | 140.65 | 141.32 | 203,621 | +0.02(+0.01%) |
Apr 09, 2021 | 140.57 | 142.88 | 140.00 | 141.31 | 153,735 | +0.25(+0.17%) |
Apr 08, 2021 | 142.49 | 143.04 | 139.26 | 141.06 | 266,525 | -0.56(-0.40%) |
Apr 07, 2021 | 140.95 | 141.77 | 138.85 | 141.62 | 173,783 | +0.09(+0.06%) |
Apr 06, 2021 | 141.82 | 142.92 | 140.27 | 141.53 | 214,825 | +0.06(+0.04%) |
Apr 05, 2021 | 144.10 | 144.10 | 139.20 | 141.47 | 345,738 | -1.48(-1.04%) |
Apr 01, 2021 | 142.52 | 144.91 | 139.26 | 142.96 | 283,967 | +0.88(+0.62%) |
Mar 31, 2021 | 148.14 | 148.76 | 142.08 | 142.08 | 405,147 | -6.20(-4.18%) |
Mar 30, 2021 | 152.94 | 156.27 | 147.67 | 148.28 | 549,638 | -4.18(-2.74%) |
Mar 29, 2021 | 149.90 | 153.02 | 149.27 | 152.46 | 445,521 | +2.57(+1.71%) |
Mar 26, 2021 | 142.34 | 150.02 | 141.13 | 149.90 | 432,412 | +7.61(+5.35%) |
Mar 25, 2021 | 136.47 | 142.98 | 135.57 | 142.29 | 422,016 | +6.47(+4.76%) |
Mar 24, 2021 | 137.67 | 139.16 | 135.64 | 135.82 | 314,074 | -2.06(-1.50%) |
Mar 23, 2021 | 135.19 | 140.63 | 134.44 | 137.88 | 439,115 | +2.23(+1.64%) |
Mar 22, 2021 | 134.38 | 136.28 | 133.36 | 135.65 | 314,861 | +0.72(+0.53%) |
Mar 19, 2021 | 129.95 | 136.19 | 129.20 | 134.94 | 1,017,745 | +5.27(+4.06%) |
Mar 18, 2021 | 129.63 | 131.42 | 128.86 | 129.67 | 314,694 | -0.16(-0.12%) |
Mar 17, 2021 | 130.18 | 130.27 | 127.28 | 129.83 | 333,353 | -0.15(-0.11%) |
Mar 16, 2021 | 128.50 | 130.13 | 127.58 | 129.97 | 294,826 | +1.53(+1.19%) |
Mar 15, 2021 | 126.36 | 128.62 | 126.03 | 128.44 | 229,384 | +1.44(+1.14%) |
Mar 12, 2021 | 125.75 | 127.00 | 124.65 | 127.00 | 241,540 | +2.54(+2.04%) |
Mar 11, 2021 | 126.06 | 126.68 | 123.92 | 124.46 | 248,878 | -1.22(-0.97%) |
Mar 10, 2021 | 123.02 | 126.92 | 122.42 | 125.68 | 333,664 | +2.55(+2.08%) |
Mar 09, 2021 | 124.43 | 124.43 | 121.71 | 123.12 | 314,983 | -0.41(-0.33%) |
Mar 08, 2021 | 123.96 | 125.59 | 122.97 | 123.53 | 332,206 | +0.20(+0.16%) |
Mar 05, 2021 | 121.76 | 124.11 | 121.74 | 123.34 | 368,008 | +2.31(+1.91%) |
Mar 04, 2021 | 120.64 | 122.56 | 118.93 | 121.03 | 263,652 | +0.01(+0.01%) |
Mar 03, 2021 | 122.42 | 122.63 | 120.95 | 121.02 | 274,200 | -1.34(-1.09%) |
Mar 02, 2021 | 123.65 | 124.24 | 120.94 | 122.36 | 276,891 | -1.34(-1.08%) |
Mar 01, 2021 | 124.12 | 125.14 | 123.02 | 123.69 | 218,485 | +1.18(+0.96%) |
Feb 26, 2021 | 123.42 | 125.52 | 121.87 | 122.51 | 251,002 | -0.24(-0.19%) |
Feb 25, 2021 | 125.59 | 126.39 | 122.42 | 122.75 | 218,279 | -2.86(-2.28%) |
Feb 24, 2021 | 124.55 | 126.04 | 122.71 | 125.61 | 310,981 | +1.96(+1.59%) |
Feb 23, 2021 | 123.13 | 124.51 | 121.63 | 123.64 | 340,686 | +0.25(+0.20%) |
Feb 22, 2021 | 121.97 | 123.41 | 121.28 | 123.40 | 338,292 | +1.03(+0.84%) |
Feb 19, 2021 | 122.60 | 123.68 | 121.73 | 122.37 | 301,874 | -0.33(-0.27%) |
Feb 18, 2021 | 122.61 | 123.60 | 121.26 | 122.70 | 303,953 | +0.39(+0.32%) |
Feb 17, 2021 | 122.12 | 123.72 | 120.80 | 122.31 | 329,681 | -0.57(-0.46%) |
Feb 16, 2021 | 122.16 | 125.42 | 121.75 | 122.88 | 307,606 | +1.25(+1.02%) |
Feb 12, 2021 | 122.72 | 123.45 | 120.92 | 121.63 | 186,870 | -1.87(-1.52%) |
Feb 11, 2021 | 123.24 | 124.62 | 122.47 | 123.50 | 148,004 | -0.09(-0.07%) |
Feb 10, 2021 | 125.19 | 125.88 | 123.07 | 123.59 | 268,368 | -1.01(-0.81%) |
Feb 09, 2021 | 126.20 | 127.66 | 124.47 | 124.60 | 223,519 | -1.82(-1.44%) |
Feb 08, 2021 | 127.21 | 128.30 | 125.57 | 126.42 | 241,700 | +0.48(+0.38%) |
Feb 05, 2021 | 130.60 | 130.60 | 124.81 | 125.94 | 253,748 | -3.89(-3.00%) |
Feb 04, 2021 | 126.90 | 131.69 | 124.25 | 129.83 | 352,166 | +3.54(+2.80%) |
Feb 03, 2021 | 126.06 | 127.52 | 124.77 | 126.29 | 318,815 | +0.33(+0.26%) |
Feb 02, 2021 | 123.15 | 127.56 | 122.80 | 125.96 | 353,431 | +4.01(+3.29%) |
Feb 01, 2021 | 122.27 | 123.30 | 120.87 | 121.94 | 261,703 | -0.25(-0.20%) |
Jan 29, 2021 | 123.16 | 123.86 | 121.04 | 122.19 | 405,854 | -1.26(-1.02%) |
Jan 28, 2021 | 125.46 | 125.74 | 121.51 | 123.45 | 373,945 | -1.62(-1.29%) |
Jan 27, 2021 | 121.01 | 125.19 | 117.19 | 125.06 | 549,532 | +2.09(+1.70%) |
Jan 26, 2021 | 124.09 | 124.62 | 121.74 | 122.97 | 229,133 | -0.69(-0.55%) |
Jan 25, 2021 | 122.11 | 124.63 | 121.47 | 123.66 | 286,722 | +2.16(+1.78%) |
Jan 22, 2021 | 120.49 | 121.94 | 119.46 | 121.50 | 275,463 | +0.75(+0.63%) |
Jan 21, 2021 | 122.87 | 123.87 | 120.23 | 120.75 | 308,261 | -2.00(-1.63%) |
Jan 20, 2021 | 122.26 | 124.35 | 121.54 | 122.75 | 488,519 | +0.28(+0.23%) |
Jan 19, 2021 | 123.56 | 123.56 | 121.20 | 122.47 | 386,491 | +0.26(+0.21%) |
Jan 15, 2021 | 120.77 | 123.54 | 120.03 | 122.21 | 213,784 | +0.55(+0.45%) |
Jan 14, 2021 | 120.43 | 122.79 | 119.50 | 121.66 | 397,114 | +1.55(+1.29%) |
Jan 13, 2021 | 126.68 | 126.92 | 119.74 | 120.11 | 406,601 | -6.23(-4.93%) |
Jan 12, 2021 | 126.00 | 127.51 | 124.52 | 126.34 | 326,485 | +0.54(+0.43%) |
Jan 11, 2021 | 124.66 | 127.41 | 124.66 | 125.80 | 141,893 | +0.85(+0.68%) |
Jan 08, 2021 | 127.38 | 127.68 | 123.89 | 124.95 | 241,718 | -2.08(-1.64%) |
Jan 07, 2021 | 128.51 | 129.63 | 126.11 | 127.03 | 280,228 | -1.16(-0.90%) |
Jan 06, 2021 | 124.46 | 128.67 | 124.46 | 128.18 | 375,367 | +3.47(+2.78%) |
Jan 05, 2021 | 125.63 | 127.54 | 124.71 | 124.71 | 214,060 | -1.04(-0.83%) |
Jan 04, 2021 | 129.10 | 130.09 | 125.06 | 125.75 | 224,847 | -2.62(-2.04%) |
Dec 31, 2020 | 128.37 | 128.37 | 128.37 | 109,604 | +0.30(+0.24%) | |
Dec 30, 2020 | 128.00 | 129.33 | 128.00 | 128.07 | 109,604 | -0.63(-0.49%) |
Dec 29, 2020 | 129.40 | 129.51 | 128.09 | 128.69 | 220,039 | +0.58(+0.45%) |
Dec 28, 2020 | 128.92 | 128.92 | 127.54 | 128.12 | 108,890 | +0.44(+0.35%) |
Dec 24, 2020 | 127.20 | 128.38 | 126.46 | 127.67 | 64,940 | +0.31(+0.25%) |
Dec 23, 2020 | 126.74 | 128.41 | 125.63 | 127.36 | 125,333 | +1.39(+1.11%) |
Dec 22, 2020 | 126.48 | 127.25 | 124.94 | 125.97 | 217,118 | -0.89(-0.70%) |
Dec 21, 2020 | 129.24 | 129.44 | 125.95 | 126.86 | 290,665 | -4.06(-3.10%) |
Dec 18, 2020 | 131.14 | 132.90 | 130.46 | 130.92 | 836,889 | -0.08(-0.06%) |
Dec 17, 2020 | 129.39 | 131.08 | 129.15 | 131.00 | 200,597 | +1.52(+1.17%) |
Dec 16, 2020 | 130.43 | 131.53 | 129.29 | 129.48 | 245,714 | -0.36(-0.28%) |
Dec 15, 2020 | 125.59 | 129.91 | 125.42 | 129.84 | 231,505 | +4.51(+3.60%) |
Dec 14, 2020 | 124.01 | 126.52 | 119.80 | 125.33 | 546,228 | +2.40(+1.95%) |
Dec 11, 2020 | 124.06 | 125.07 | 122.51 | 122.93 | 137,221 | -1.45(-1.17%) |
Dec 10, 2020 | 123.22 | 125.22 | 122.22 | 124.38 | 142,412 | +0.77(+0.62%) |
Dec 09, 2020 | 123.44 | 124.52 | 122.22 | 123.61 | 164,521 | +0.61(+0.49%) |
Dec 08, 2020 | 121.81 | 123.04 | 120.97 | 123.00 | 211,240 | +0.22(+0.18%) |
Dec 07, 2020 | 123.22 | 124.09 | 122.13 | 122.79 | 225,065 | -0.51(-0.41%) |
Dec 04, 2020 | 122.42 | 123.94 | 122.42 | 123.30 | 165,155 | +0.84(+0.69%) |
Dec 03, 2020 | 121.89 | 123.42 | 120.86 | 122.45 | 253,146 | +0.80(+0.65%) |
Dec 02, 2020 | 126.35 | 126.69 | 121.34 | 121.66 | 339,800 | -5.26(-4.14%) |
Dec 01, 2020 | 124.32 | 127.78 | 124.10 | 126.92 | 332,649 | +1.17(+0.93%) |
Nov 30, 2020 | 126.11 | 127.11 | 125.00 | 125.75 | 331,608 | -0.58(-0.46%) |
Nov 27, 2020 | 125.91 | 126.95 | 124.92 | 126.33 | 96,238 | +0.28(+0.23%) |
Nov 25, 2020 | 126.50 | 127.08 | 124.19 | 126.05 | 253,952 | -0.56(-0.44%) |
Nov 24, 2020 | 130.24 | 130.24 | 126.46 | 126.60 | 325,868 | -2.22(-1.72%) |
Nov 23, 2020 | 129.02 | 129.62 | 127.44 | 128.82 | 209,818 | -0.03(-0.02%) |
Nov 20, 2020 | 128.70 | 130.12 | 128.38 | 128.85 | 578,451 | +0.53(+0.41%) |
Nov 19, 2020 | 126.28 | 128.44 | 126.28 | 128.32 | 219,615 | +1.23(+0.97%) |
Nov 18, 2020 | 131.33 | 132.79 | 126.91 | 127.09 | 274,736 | -4.06(-3.10%) |
Nov 17, 2020 | 131.82 | 132.63 | 129.38 | 131.16 | 201,384 | -1.63(-1.23%) |
Nov 16, 2020 | 133.55 | 134.07 | 131.72 | 132.78 | 232,845 | +0.72(+0.54%) |
Nov 13, 2020 | 129.89 | 132.72 | 129.89 | 132.07 | 178,000 | +2.82(+2.18%) |
Nov 12, 2020 | 133.34 | 133.87 | 128.68 | 129.25 | 207,259 | -4.59(-3.43%) |
Nov 11, 2020 | 134.22 | 135.32 | 133.10 | 133.84 | 256,340 | -0.10(-0.07%) |
Nov 10, 2020 | 128.27 | 134.48 | 127.23 | 133.94 | 377,990 | +6.24(+4.88%) |
Nov 09, 2020 | 129.15 | 131.52 | 126.77 | 127.70 | 413,757 | +1.46(+1.16%) |
Nov 06, 2020 | 125.31 | 127.59 | 124.86 | 126.25 | 222,449 | +0.87(+0.69%) |
Nov 05, 2020 | 122.44 | 126.31 | 121.31 | 125.37 | 289,580 | +4.41(+3.64%) |
Nov 04, 2020 | 118.90 | 123.21 | 118.25 | 120.97 | 260,806 | +2.09(+1.75%) |
Nov 03, 2020 | 119.16 | 120.90 | 117.75 | 118.88 | 377,407 | +1.36(+1.16%) |
Nov 02, 2020 | 121.29 | 123.11 | 116.86 | 117.52 | 472,437 | -2.21(-1.85%) |
Oct 30, 2020 | 122.93 | 123.86 | 118.88 | 119.73 | 408,742 | -3.30(-2.68%) |
Oct 29, 2020 | 118.07 | 123.94 | 114.63 | 123.03 | 470,335 | +2.12(+1.75%) |
Oct 28, 2020 | 119.88 | 122.26 | 118.07 | 120.92 | 358,815 | -0.90(-0.74%) |
Oct 27, 2020 | 122.97 | 123.47 | 121.43 | 121.82 | 252,621 | -1.19(-0.97%) |
Oct 26, 2020 | 120.93 | 123.98 | 120.93 | 123.01 | 212,615 | +0.96(+0.79%) |
Oct 23, 2020 | 123.06 | 124.00 | 121.93 | 122.06 | 167,602 | -1.07(-0.87%) |
Oct 22, 2020 | 121.84 | 123.66 | 121.18 | 123.12 | 156,237 | +1.04(+0.85%) |
Oct 21, 2020 | 122.91 | 123.29 | 121.05 | 122.08 | 233,652 | -0.53(-0.43%) |
Oct 20, 2020 | 122.00 | 124.30 | 121.90 | 122.61 | 238,799 | +0.68(+0.55%) |
Oct 19, 2020 | 123.45 | 124.19 | 121.68 | 121.94 | 182,869 | -0.99(-0.80%) |
Oct 16, 2020 | 124.56 | 125.12 | 122.30 | 122.93 | 185,067 | -1.29(-1.04%) |
Oct 15, 2020 | 123.28 | 125.42 | 122.58 | 124.22 | 235,784 | -0.89(-0.71%) |
Oct 14, 2020 | 127.59 | 128.70 | 125.05 | 125.11 | 201,095 | -2.15(-1.69%) |
Oct 13, 2020 | 128.21 | 130.53 | 126.85 | 127.25 | 168,397 | -1.40(-1.09%) |
Oct 12, 2020 | 127.51 | 129.50 | 127.33 | 128.65 | 131,613 | +1.62(+1.27%) |
Oct 09, 2020 | 128.93 | 128.93 | 126.77 | 127.04 | 92,942 | -0.73(-0.57%) |
Oct 08, 2020 | 126.07 | 127.86 | 125.21 | 127.76 | 164,786 | +2.57(+2.05%) |
Oct 07, 2020 | 125.13 | 126.21 | 124.41 | 125.20 | 192,591 | +0.26(+0.21%) |
Oct 06, 2020 | 125.98 | 127.88 | 124.76 | 124.93 | 228,614 | -0.01(-0.01%) |
Oct 05, 2020 | 126.07 | 127.06 | 122.82 | 124.94 | 225,126 | -0.04(-0.03%) |
Oct 02, 2020 | 123.13 | 125.99 | 122.38 | 124.98 | 262,077 | -0.26(-0.21%) |
Oct 01, 2020 | 125.49 | 127.33 | 124.46 | 125.25 | 207,323 | -0.34(-0.27%) |
Sep 30, 2020 | 125.95 | 127.64 | 125.26 | 125.59 | 262,026 | -0.36(-0.29%) |
Sep 29, 2020 | 129.26 | 129.47 | 125.78 | 125.95 | 250,536 | -3.44(-2.66%) |
Sep 28, 2020 | 129.23 | 130.84 | 127.71 | 129.39 | 230,436 | +1.23(+0.96%) |
Sep 25, 2020 | 129.51 | 130.04 | 126.99 | 128.15 | 194,362 | -2.29(-1.76%) |
Sep 24, 2020 | 131.33 | 132.35 | 128.66 | 130.45 | 231,150 | -1.00(-0.76%) |
Sep 23, 2020 | 132.48 | 133.32 | 131.18 | 131.44 | 298,712 | -1.22(-0.92%) |
Sep 22, 2020 | 133.18 | 133.86 | 132.16 | 132.67 | 213,611 | +0.32(+0.24%) |
Sep 21, 2020 | 131.85 | 132.73 | 129.45 | 132.34 | 335,575 | -0.85(-0.64%) |
Sep 18, 2020 | 134.55 | 134.55 | 131.55 | 133.20 | 579,205 | -0.80(-0.60%) |
Sep 17, 2020 | 133.82 | 136.01 | 133.79 | 134.00 | 222,932 | -1.43(-1.06%) |
Sep 16, 2020 | 134.92 | 138.38 | 134.88 | 135.43 | 358,672 | +0.95(+0.71%) |
Sep 15, 2020 | 137.10 | 138.13 | 133.69 | 134.48 | 323,378 | -2.21(-1.62%) |
Sep 14, 2020 | 136.51 | 137.96 | 136.51 | 136.69 | 330,613 | +0.64(+0.47%) |
Sep 11, 2020 | 134.29 | 137.53 | 133.57 | 136.06 | 251,557 | +2.45(+1.83%) |
Sep 10, 2020 | 131.09 | 136.36 | 131.09 | 133.61 | 369,130 | -0.25(-0.18%) |
Sep 09, 2020 | 133.47 | 137.47 | 133.47 | 133.85 | 307,868 | +0.84(+0.63%) |
Sep 08, 2020 | 132.58 | 134.17 | 131.03 | 133.01 | 263,907 | -0.74(-0.56%) |
Sep 04, 2020 | 135.44 | 135.94 | 131.87 | 133.75 | 213,869 | -1.12(-0.83%) |
Sep 03, 2020 | 137.05 | 137.43 | 131.69 | 134.87 | 214,012 | -2.32(-1.69%) |
Sep 02, 2020 | 133.93 | 137.59 | 133.78 | 137.19 | 325,962 | +2.70(+2.01%) |
Sep 01, 2020 | 132.43 | 134.93 | 132.05 | 134.49 | 217,811 | +2.45(+1.85%) |
Aug 31, 2020 | 132.19 | 134.02 | 131.62 | 132.04 | 288,632 | -0.03(-0.02%) |
Aug 28, 2020 | 134.31 | 135.41 | 131.73 | 132.07 | 211,520 | -1.55(-1.16%) |
Aug 27, 2020 | 134.09 | 134.82 | 132.29 | 133.62 | 248,144 | +0.08(+0.06%) |
Aug 26, 2020 | 135.63 | 136.28 | 132.74 | 133.54 | 309,628 | -2.39(-1.76%) |
Aug 25, 2020 | 137.72 | 137.94 | 135.88 | 135.93 | 209,545 | -1.17(-0.85%) |
Aug 24, 2020 | 135.98 | 137.44 | 135.40 | 137.09 | 257,619 | +1.84(+1.36%) |
Aug 21, 2020 | 136.60 | 137.18 | 134.35 | 135.25 | 304,871 | -1.66(-1.22%) |
Aug 20, 2020 | 138.30 | 139.22 | 136.92 | 136.92 | 352,911 | -2.66(-1.91%) |
Aug 19, 2020 | 139.49 | 141.08 | 138.65 | 139.58 | 274,627 | -0.07(-0.05%) |
Aug 18, 2020 | 138.88 | 139.89 | 136.28 | 139.65 | 306,881 | +0.74(+0.54%) |
Aug 17, 2020 | 138.06 | 140.10 | 137.59 | 138.91 | 274,698 | +0.88(+0.64%) |
Aug 14, 2020 | 135.71 | 138.26 | 134.07 | 138.02 | 160,147 | +1.96(+1.44%) |
Aug 13, 2020 | 136.10 | 137.39 | 134.80 | 136.07 | 137,937 | -0.46(-0.34%) |
Aug 12, 2020 | 135.81 | 137.68 | 134.75 | 136.53 | 168,462 | +1.82(+1.35%) |
Aug 11, 2020 | 137.69 | 138.37 | 134.52 | 134.71 | 245,212 | -1.97(-1.44%) |
Aug 10, 2020 | 137.56 | 139.16 | 136.51 | 136.67 | 228,168 | -1.54(-1.11%) |
Aug 07, 2020 | 135.46 | 139.37 | 135.44 | 138.21 | 361,352 | +2.56(+1.88%) |
Aug 06, 2020 | 134.86 | 136.69 | 134.52 | 135.65 | 204,473 | +0.79(+0.59%) |
Aug 05, 2020 | 136.07 | 136.27 | 132.74 | 134.86 | 266,469 | -1.19(-0.87%) |
Aug 04, 2020 | 132.34 | 136.45 | 130.90 | 136.05 | 307,311 | +3.10(+2.33%) |
Aug 03, 2020 | 130.88 | 133.91 | 130.71 | 132.94 | 278,524 | +3.30(+2.54%) |
Jul 31, 2020 | 129.79 | 130.50 | 127.93 | 129.64 | 239,914 | -1.16(-0.89%) |
Jul 30, 2020 | 128.63 | 131.27 | 127.85 | 130.81 | 223,278 | +0.83(+0.64%) |
Jul 29, 2020 | 130.86 | 132.61 | 129.60 | 129.98 | 214,438 | -0.42(-0.32%) |
Jul 28, 2020 | 133.08 | 133.88 | 130.30 | 130.40 | 238,779 | -2.73(-2.05%) |
Jul 27, 2020 | 133.01 | 134.05 | 132.65 | 133.13 | 303,660 | +0.12(+0.09%) |
Jul 24, 2020 | 136.54 | 137.72 | 132.47 | 133.01 | 388,928 | -3.50(-2.56%) |
Jul 23, 2020 | 137.61 | 138.27 | 134.87 | 136.51 | 513,469 | -0.48(-0.35%) |
Jul 22, 2020 | 132.32 | 137.26 | 131.20 | 136.99 | 769,412 | +5.08(+3.85%) |
Jul 21, 2020 | 117.98 | 134.42 | 115.53 | 131.90 | 1,139,500 | +16.46(+14.26%) |
Jul 20, 2020 | 114.43 | 116.10 | 113.62 | 115.45 | 390,049 | +1.02(+0.89%) |
Jul 17, 2020 | 113.98 | 115.38 | 112.92 | 114.43 | 299,050 | +1.01(+0.89%) |
Jul 16, 2020 | 114.17 | 115.38 | 112.93 | 113.42 | 298,380 | -1.38(-1.20%) |
Jul 15, 2020 | 114.90 | 116.65 | 114.04 | 114.80 | 348,727 | +1.25(+1.10%) |
Jul 14, 2020 | 110.11 | 113.73 | 109.94 | 113.55 | 373,910 | +3.06(+2.76%) |
Jul 13, 2020 | 113.32 | 114.93 | 110.43 | 110.49 | 312,353 | -1.81(-1.61%) |
Jul 10, 2020 | 110.45 | 113.48 | 110.15 | 112.30 | 309,059 | +2.30(+2.09%) |
Jul 09, 2020 | 108.92 | 110.95 | 108.30 | 110.00 | 292,817 | +0.48(+0.44%) |
Jul 08, 2020 | 109.42 | 111.41 | 108.71 | 109.52 | 236,430 | -0.19(-0.17%) |
Jul 07, 2020 | 110.04 | 110.45 | 108.72 | 109.71 | 252,932 | -1.19(-1.07%) |
Jul 06, 2020 | 110.60 | 112.19 | 110.31 | 110.89 | 278,138 | +1.43(+1.31%) |
Jul 02, 2020 | 111.07 | 111.53 | 108.48 | 109.46 | 298,539 | -0.17(-0.15%) |
Jul 01, 2020 | 110.14 | 111.36 | 108.84 | 109.63 | 284,229 | -0.61(-0.55%) |
Jun 30, 2020 | 106.89 | 110.64 | 106.89 | 110.24 | 399,049 | +2.95(+2.75%) |
Jun 29, 2020 | 109.14 | 109.52 | 106.83 | 107.29 | 615,151 | -1.11(-1.02%) |
Jun 26, 2020 | 113.58 | 114.42 | 108.37 | 108.40 | 1,079,971 | -5.31(-4.67%) |
Jun 25, 2020 | 114.24 | 115.95 | 112.56 | 113.70 | 414,485 | -0.76(-0.67%) |
Jun 24, 2020 | 113.03 | 115.42 | 110.71 | 114.47 | 423,287 | +0.16(+0.14%) |
Jun 23, 2020 | 114.70 | 116.26 | 113.96 | 114.31 | 382,039 | +0.48(+0.42%) |
Jun 22, 2020 | 111.37 | 113.93 | 109.78 | 113.83 | 297,169 | +2.42(+2.17%) |
Jun 19, 2020 | 111.53 | 112.58 | 109.50 | 111.41 | 749,872 | +0.90(+0.82%) |
Jun 18, 2020 | 110.93 | 112.77 | 110.28 | 110.51 | 389,679 | -0.63(-0.56%) |
Jun 17, 2020 | 110.81 | 112.18 | 109.39 | 111.14 | 289,984 | -0.06(-0.05%) |
Jun 16, 2020 | 112.98 | 113.14 | 109.51 | 111.20 | 336,398 | +1.78(+1.63%) |
Jun 15, 2020 | 105.10 | 109.41 | 104.05 | 109.41 | 309,401 | +2.12(+1.98%) |
Jun 12, 2020 | 108.79 | 109.07 | 103.23 | 107.29 | 373,506 | +0.28(+0.27%) |
Jun 11, 2020 | 111.22 | 112.89 | 106.23 | 107.01 | 419,807 | -6.53(-5.75%) |
Jun 10, 2020 | 110.78 | 115.27 | 110.78 | 113.54 | 489,973 | +3.13(+2.84%) |
Jun 09, 2020 | 111.81 | 112.20 | 109.00 | 110.40 | 404,884 | -2.35(-2.08%) |
Jun 08, 2020 | 110.90 | 114.15 | 110.89 | 112.75 | 412,545 | +2.52(+2.28%) |
Jun 05, 2020 | 110.74 | 111.88 | 109.45 | 110.24 | 374,936 | +1.54(+1.41%) |
Jun 04, 2020 | 110.18 | 111.36 | 108.51 | 108.70 | 297,763 | -2.34(-2.11%) |
Jun 03, 2020 | 114.05 | 114.97 | 110.88 | 111.04 | 409,771 | -2.22(-1.96%) |
Jun 02, 2020 | 113.93 | 115.07 | 112.07 | 113.26 | 234,595 | +0.33(+0.29%) |