Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.81 | 133.43 | 132.64 | 132.90 | 17,062,384 | +0.59(+0.45%) |
Jun 29, 2021 | 131.75 | 132.32 | 131.69 | 132.31 | 12,238,765 | +0.22(+0.17%) |
Jun 28, 2021 | 131.40 | 132.39 | 131.38 | 132.09 | 12,448,088 | +1.34(+1.03%) |
Jun 25, 2021 | 131.90 | 132.03 | 130.16 | 130.75 | 16,903,276 | -1.37(-1.04%) |
Jun 24, 2021 | 132.04 | 132.49 | 131.96 | 132.12 | 9,545,522 | +0.21(+0.16%) |
Jun 23, 2021 | 131.76 | 132.12 | 131.39 | 131.91 | 13,078,288 | -0.34(-0.26%) |
Jun 22, 2021 | 130.89 | 132.28 | 130.85 | 132.25 | 15,782,147 | +0.32(+0.24%) |
Jun 21, 2021 | 132.94 | 133.03 | 131.68 | 131.92 | 18,442,112 | -2.25(-1.67%) |
Jun 18, 2021 | 132.84 | 134.46 | 132.69 | 134.17 | 29,010,146 | +2.48(+1.88%) |
Jun 17, 2021 | 130.61 | 133.43 | 130.41 | 131.69 | 38,260,324 | +1.94(+1.50%) |
Jun 16, 2021 | 130.18 | 130.43 | 129.09 | 129.75 | 21,371,406 | -0.11(-0.09%) |
Jun 15, 2021 | 129.63 | 129.90 | 129.34 | 129.86 | 19,775,984 | -0.16(-0.12%) |
Jun 14, 2021 | 130.83 | 130.83 | 129.83 | 130.02 | 10,208,816 | -1.00(-0.77%) |
Jun 11, 2021 | 131.01 | 131.10 | 130.59 | 131.02 | 9,391,653 | -0.21(-0.16%) |
Jun 10, 2021 | 129.66 | 131.25 | 129.52 | 131.23 | 21,395,480 | +0.78(+0.60%) |
Jun 09, 2021 | 130.51 | 130.88 | 130.05 | 130.45 | 14,342,325 | +1.14(+0.88%) |
Jun 08, 2021 | 129.49 | 129.50 | 129.09 | 129.31 | 12,198,504 | +0.90(+0.70%) |
Jun 07, 2021 | 128.52 | 128.62 | 128.27 | 128.41 | 8,471,815 | -0.40(-0.31%) |
Jun 04, 2021 | 127.53 | 128.80 | 127.53 | 128.80 | 17,132,720 | +1.74(+1.37%) |
Jun 03, 2021 | 127.52 | 127.52 | 126.91 | 127.06 | 11,941,240 | -0.48(-0.38%) |
Jun 02, 2021 | 127.56 | 127.78 | 127.35 | 127.54 | 7,980,921 | +0.30(+0.23%) |
Jun 01, 2021 | 126.89 | 127.29 | 126.36 | 127.25 | 12,882,505 | -0.03(-0.02%) |
May 28, 2021 | 127.40 | 128.07 | 127.18 | 127.28 | 11,157,874 | -0.20(-0.16%) |
May 27, 2021 | 127.33 | 127.50 | 126.86 | 127.47 | 11,735,592 | -0.52(-0.41%) |
May 26, 2021 | 128.33 | 128.63 | 127.68 | 127.99 | 10,650,584 | -0.22(-0.17%) |
May 25, 2021 | 127.45 | 128.25 | 127.44 | 128.21 | 13,429,678 | +1.18(+0.93%) |
May 24, 2021 | 126.86 | 127.40 | 126.77 | 127.04 | 7,471,213 | +0.47(+0.37%) |
May 21, 2021 | 126.56 | 126.59 | 126.01 | 126.57 | 11,063,816 | +0.40(+0.32%) |
May 20, 2021 | 125.73 | 126.40 | 125.65 | 126.16 | 14,477,982 | +1.03(+0.82%) |
May 19, 2021 | 125.56 | 126.23 | 124.68 | 125.13 | 15,550,273 | -0.30(-0.24%) |
May 18, 2021 | 125.40 | 125.56 | 125.10 | 125.44 | 12,425,124 | -0.32(-0.26%) |
May 17, 2021 | 125.80 | 126.11 | 125.55 | 125.76 | 6,649,860 | -0.27(-0.21%) |
May 14, 2021 | 125.52 | 126.03 | 125.23 | 126.03 | 19,107,692 | +1.17(+0.94%) |
May 13, 2021 | 124.97 | 125.37 | 124.69 | 124.86 | 14,221,172 | +0.19(+0.15%) |
May 12, 2021 | 125.65 | 125.77 | 124.44 | 124.66 | 22,688,660 | -1.32(-1.05%) |
May 11, 2021 | 126.16 | 126.39 | 125.74 | 125.99 | 16,488,204 | -0.75(-0.59%) |
May 10, 2021 | 127.74 | 128.02 | 126.59 | 126.73 | 16,473,965 | -1.27(-0.99%) |
May 07, 2021 | 128.80 | 129.26 | 127.71 | 128.00 | 19,956,278 | -0.63(-0.49%) |
May 06, 2021 | 128.02 | 128.88 | 127.97 | 128.64 | 23,829,630 | +0.21(+0.16%) |
May 05, 2021 | 127.82 | 128.57 | 127.72 | 128.43 | 12,104,183 | +0.21(+0.17%) |
May 04, 2021 | 128.24 | 128.86 | 127.93 | 128.21 | 20,275,094 | +0.86(+0.68%) |
May 03, 2021 | 127.51 | 128.39 | 127.13 | 127.35 | 17,890,038 | +0.08(+0.06%) |
Apr 30, 2021 | 127.15 | 127.36 | 126.67 | 127.27 | 17,093,874 | +0.29(+0.23%) |
Apr 29, 2021 | 126.18 | 127.02 | 125.89 | 126.98 | 18,712,452 | -0.38(-0.30%) |
Apr 28, 2021 | 127.28 | 127.50 | 126.65 | 127.36 | 16,626,898 | +0.08(+0.06%) |
Apr 27, 2021 | 128.15 | 128.36 | 127.16 | 127.27 | 15,399,282 | -1.12(-0.87%) |
Apr 26, 2021 | 128.66 | 128.99 | 128.38 | 128.39 | 9,916,394 | -0.18(-0.14%) |
Apr 23, 2021 | 128.87 | 128.95 | 128.05 | 128.58 | 13,400,984 | -0.30(-0.24%) |
Apr 22, 2021 | 128.52 | 128.88 | 127.79 | 128.88 | 15,420,987 | +0.56(+0.44%) |
Apr 21, 2021 | 128.10 | 128.44 | 127.67 | 128.32 | 12,965,209 | +0.26(+0.20%) |
Apr 20, 2021 | 127.10 | 128.30 | 127.08 | 128.06 | 12,500,988 | +0.59(+0.46%) |
Apr 19, 2021 | 127.36 | 127.89 | 127.19 | 127.47 | 15,127,181 | -0.37(-0.29%) |
Apr 16, 2021 | 127.69 | 128.27 | 127.54 | 127.84 | 16,599,434 | -1.00(-0.78%) |
Apr 15, 2021 | 128.05 | 129.42 | 128.03 | 128.84 | 26,017,238 | +2.12(+1.67%) |
Apr 14, 2021 | 126.71 | 126.91 | 126.29 | 126.72 | 7,944,473 | -0.40(-0.32%) |
Apr 13, 2021 | 126.04 | 127.15 | 125.95 | 127.13 | 14,414,555 | +0.95(+0.75%) |
Apr 12, 2021 | 126.19 | 126.25 | 125.86 | 126.18 | 8,342,759 | -0.05(-0.04%) |
Apr 09, 2021 | 126.23 | 126.86 | 125.85 | 126.23 | 9,496,549 | -0.46(-0.36%) |
Apr 08, 2021 | 126.12 | 126.75 | 126.10 | 126.69 | 8,545,686 | +1.04(+0.83%) |
Apr 07, 2021 | 126.18 | 126.78 | 125.66 | 125.66 | 12,039,946 | -0.88(-0.70%) |
Apr 06, 2021 | 125.91 | 126.67 | 125.78 | 126.54 | 10,107,757 | +0.85(+0.68%) |
Apr 05, 2021 | 125.35 | 125.74 | 124.79 | 125.68 | 8,978,204 | -0.55(-0.44%) |
Apr 01, 2021 | 125.35 | 126.34 | 125.12 | 126.23 | 16,215,450 | +2.06(+1.66%) |
Mar 31, 2021 | 124.99 | 125.22 | 123.74 | 124.17 | 21,020,300 | -0.70(-0.56%) |
Mar 30, 2021 | 124.04 | 125.15 | 123.77 | 124.87 | 16,384,201 | +0.65(+0.52%) |
Mar 29, 2021 | 125.44 | 125.46 | 123.73 | 124.22 | 15,236,137 | -1.06(-0.85%) |
Mar 26, 2021 | 125.06 | 125.81 | 124.88 | 125.28 | 9,198,989 | -0.44(-0.35%) |
Mar 25, 2021 | 126.87 | 127.11 | 125.68 | 125.72 | 22,668,756 | -1.00(-0.79%) |
Mar 24, 2021 | 125.65 | 126.77 | 125.55 | 126.72 | 15,119,210 | +0.68(+0.54%) |
Mar 23, 2021 | 125.22 | 126.09 | 124.82 | 126.04 | 18,287,394 | +1.13(+0.90%) |
Mar 22, 2021 | 124.39 | 125.05 | 124.10 | 124.92 | 18,595,322 | +1.39(+1.12%) |
Mar 19, 2021 | 122.92 | 123.61 | 122.66 | 123.53 | 20,381,610 | +0.76(+0.62%) |
Mar 18, 2021 | 122.21 | 123.28 | 122.10 | 122.77 | 23,583,688 | -1.25(-1.01%) |
Mar 17, 2021 | 123.90 | 124.24 | 122.98 | 124.03 | 29,561,594 | -0.94(-0.75%) |
Mar 16, 2021 | 125.61 | 125.70 | 124.45 | 124.96 | 16,981,288 | -0.50(-0.40%) |
Mar 15, 2021 | 125.13 | 125.68 | 125.05 | 125.47 | 12,398,717 | +0.73(+0.59%) |
Mar 12, 2021 | 125.05 | 125.10 | 124.36 | 124.73 | 22,255,396 | -2.70(-2.12%) |
Mar 11, 2021 | 127.58 | 127.78 | 126.93 | 127.44 | 15,434,672 | -0.93(-0.72%) |
Mar 10, 2021 | 128.16 | 128.48 | 127.69 | 128.36 | 13,509,145 | +0.26(+0.20%) |
Mar 09, 2021 | 127.68 | 128.18 | 127.40 | 128.11 | 15,761,945 | +1.75(+1.39%) |
Mar 08, 2021 | 127.27 | 127.34 | 126.36 | 126.36 | 16,617,652 | -0.99(-0.78%) |
Mar 05, 2021 | 126.67 | 127.74 | 126.50 | 127.35 | 22,468,430 | +0.25(+0.19%) |
Mar 04, 2021 | 128.01 | 128.29 | 126.47 | 127.10 | 24,358,642 | -0.83(-0.64%) |
Mar 03, 2021 | 127.78 | 128.48 | 127.21 | 127.92 | 21,552,058 | -1.40(-1.08%) |
Mar 02, 2021 | 128.71 | 129.38 | 128.61 | 129.33 | 13,611,739 | +0.01(+0.01%) |
Mar 01, 2021 | 128.95 | 129.64 | 128.43 | 129.32 | 24,049,976 | -1.73(-1.32%) |
Feb 26, 2021 | 128.90 | 131.21 | 127.90 | 131.05 | 49,607,544 | +4.19(+3.31%) |
Feb 25, 2021 | 127.75 | 128.12 | 125.09 | 126.86 | 57,443,004 | -2.11(-1.63%) |
Feb 24, 2021 | 127.60 | 129.27 | 127.42 | 128.96 | 18,956,772 | -0.85(-0.66%) |
Feb 23, 2021 | 129.60 | 130.48 | 129.24 | 129.81 | 13,823,582 | -0.38(-0.29%) |
Feb 22, 2021 | 130.97 | 131.62 | 129.77 | 130.19 | 14,415,650 | -1.00(-0.76%) |
Feb 19, 2021 | 131.91 | 132.15 | 130.80 | 131.19 | 13,915,425 | -1.77(-1.33%) |
Feb 18, 2021 | 132.41 | 133.32 | 132.15 | 132.95 | 11,746,044 | -0.54(-0.40%) |
Feb 17, 2021 | 133.64 | 134.03 | 132.75 | 133.49 | 12,232,528 | +0.84(+0.63%) |
Feb 16, 2021 | 132.97 | 133.37 | 132.46 | 132.65 | 19,422,488 | -2.05(-1.52%) |
Feb 12, 2021 | 135.24 | 135.59 | 134.63 | 134.70 | 15,386,068 | -1.69(-1.24%) |
Feb 11, 2021 | 137.06 | 137.16 | 136.20 | 136.40 | 13,064,631 | -0.75(-0.55%) |
Feb 10, 2021 | 136.69 | 137.15 | 136.56 | 137.15 | 8,823,383 | +0.91(+0.67%) |
Feb 09, 2021 | 136.63 | 137.05 | 136.11 | 136.24 | 5,697,643 | +0.10(+0.07%) |
Feb 08, 2021 | 135.79 | 136.67 | 135.55 | 136.14 | 12,639,800 | +0.59(+0.44%) |
Feb 05, 2021 | 136.52 | 136.95 | 135.53 | 135.54 | 11,203,916 | -1.14(-0.84%) |
Feb 04, 2021 | 136.58 | 136.88 | 136.25 | 136.69 | 9,020,288 | -0.37(-0.27%) |
Feb 03, 2021 | 137.74 | 137.89 | 136.96 | 137.06 | 10,516,514 | -1.23(-0.89%) |
Feb 02, 2021 | 138.03 | 138.35 | 137.82 | 138.28 | 10,022,001 | -0.90(-0.64%) |
Feb 01, 2021 | 138.87 | 139.51 | 138.71 | 139.18 | 8,915,937 | +0.16(+0.12%) |
Jan 29, 2021 | 138.49 | 139.47 | 138.38 | 139.02 | 16,363,759 | -0.84(-0.60%) |
Jan 28, 2021 | 140.30 | 140.35 | 139.16 | 139.86 | 11,660,005 | -0.78(-0.55%) |
Jan 27, 2021 | 140.91 | 141.31 | 140.42 | 140.64 | 8,628,735 | +0.36(+0.25%) |
Jan 26, 2021 | 140.02 | 140.48 | 139.86 | 140.28 | 8,405,231 | -0.27(-0.19%) |
Jan 25, 2021 | 139.71 | 140.56 | 139.59 | 140.55 | 9,525,516 | +1.64(+1.18%) |
Jan 22, 2021 | 138.88 | 139.03 | 138.49 | 138.91 | 10,394,883 | +0.45(+0.32%) |
Jan 21, 2021 | 138.51 | 138.79 | 138.19 | 138.46 | 8,924,571 | -0.98(-0.70%) |
Jan 20, 2021 | 139.01 | 139.46 | 138.83 | 139.44 | 5,858,733 | +0.14(+0.10%) |
Jan 19, 2021 | 138.67 | 139.35 | 138.57 | 139.30 | 10,468,307 | +0.45(+0.32%) |
Jan 15, 2021 | 139.18 | 139.35 | 138.53 | 138.85 | 12,710,117 | +0.55(+0.40%) |
Jan 14, 2021 | 139.55 | 139.60 | 137.91 | 138.31 | 16,214,860 | -1.31(-0.94%) |
Jan 13, 2021 | 138.71 | 140.00 | 138.62 | 139.61 | 13,697,333 | +1.56(+1.13%) |
Jan 12, 2021 | 137.91 | 138.25 | 137.12 | 138.06 | 13,310,482 | -0.11(-0.08%) |
Jan 11, 2021 | 138.10 | 138.30 | 137.64 | 138.17 | 9,152,351 | -0.23(-0.16%) |
Jan 08, 2021 | 138.54 | 138.98 | 137.79 | 138.40 | 14,894,911 | -0.45(-0.32%) |
Jan 07, 2021 | 138.83 | 139.17 | 138.34 | 138.84 | 16,009,070 | -1.23(-0.88%) |
Jan 06, 2021 | 140.68 | 140.71 | 139.28 | 140.08 | 24,957,954 | -2.94(-2.05%) |
Jan 05, 2021 | 143.55 | 143.55 | 142.37 | 143.01 | 11,429,095 | -1.07(-0.74%) |
Jan 04, 2021 | 143.29 | 144.67 | 143.17 | 144.09 | 14,379,135 | -0.17(-0.12%) |
Dec 31, 2020 | 144.26 | 144.26 | 144.26 | 9,946,177 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.43 | 144.08 | 143.30 | 144.05 | 9,946,177 | +0.31(+0.22%) |
Dec 29, 2020 | 143.03 | 143.86 | 143.01 | 143.74 | 9,873,354 | -0.18(-0.13%) |
Dec 28, 2020 | 143.02 | 144.00 | 142.77 | 143.92 | 8,515,878 | +0.06(+0.04%) |
Dec 24, 2020 | 143.50 | 143.99 | 143.45 | 143.86 | 3,408,178 | +0.57(+0.40%) |
Dec 23, 2020 | 143.24 | 143.31 | 142.18 | 143.29 | 10,131,398 | -1.00(-0.69%) |
Dec 22, 2020 | 144.10 | 144.35 | 143.66 | 144.29 | 8,059,114 | +0.74(+0.52%) |
Dec 21, 2020 | 143.77 | 143.90 | 143.09 | 143.55 | 9,827,050 | +0.57(+0.40%) |
Dec 18, 2020 | 143.70 | 143.94 | 142.84 | 142.98 | 7,112,662 | -0.43(-0.30%) |
Dec 17, 2020 | 144.62 | 144.93 | 143.07 | 143.41 | 10,302,169 | -0.38(-0.26%) |
Dec 16, 2020 | 143.06 | 144.25 | 142.88 | 143.79 | 10,893,269 | -0.38(-0.27%) |
Dec 15, 2020 | 144.15 | 144.71 | 143.72 | 144.17 | 7,494,786 | -0.48(-0.33%) |
Dec 14, 2020 | 143.89 | 144.99 | 143.54 | 144.66 | 8,247,323 | -0.40(-0.28%) |
Dec 11, 2020 | 144.95 | 145.62 | 144.65 | 145.06 | 8,905,025 | +0.51(+0.35%) |
Dec 10, 2020 | 143.66 | 144.62 | 143.29 | 144.55 | 10,970,584 | +1.27(+0.89%) |
Dec 09, 2020 | 143.03 | 143.73 | 142.54 | 143.28 | 8,481,722 | -0.48(-0.33%) |
Dec 08, 2020 | 143.96 | 144.42 | 143.62 | 143.75 | 8,094,885 | +0.68(+0.47%) |
Dec 07, 2020 | 142.85 | 143.33 | 142.69 | 143.08 | 10,192,870 | +1.28(+0.90%) |
Dec 04, 2020 | 142.25 | 142.33 | 141.40 | 141.80 | 13,938,291 | -2.11(-1.47%) |
Dec 03, 2020 | 143.39 | 144.19 | 143.06 | 143.91 | 10,535,330 | +1.15(+0.81%) |
Dec 02, 2020 | 143.33 | 143.38 | 142.05 | 142.76 | 13,259,371 | -1.14(-0.79%) |
Dec 01, 2020 | 144.86 | 145.03 | 143.15 | 143.90 | 14,954,211 | -2.15(-1.47%) |
Nov 30, 2020 | 146.06 | 146.52 | 145.81 | 146.05 | 14,320,972 | -0.18(-0.13%) |
Nov 27, 2020 | 145.68 | 146.28 | 145.65 | 146.24 | 5,158,369 | +1.41(+0.97%) |
Nov 25, 2020 | 145.35 | 145.95 | 144.77 | 144.83 | 10,020,697 | -0.45(-0.31%) |
Nov 24, 2020 | 146.03 | 146.05 | 145.13 | 145.28 | 11,933,390 | -1.46(-1.00%) |
Nov 23, 2020 | 146.78 | 146.94 | 146.29 | 146.74 | 12,380,680 | -0.68(-0.46%) |
Nov 20, 2020 | 146.51 | 147.44 | 146.39 | 147.41 | 7,940,411 | +1.30(+0.89%) |
Nov 19, 2020 | 146.01 | 146.69 | 145.89 | 146.12 | 11,630,854 | +0.75(+0.52%) |
Nov 18, 2020 | 145.52 | 145.64 | 144.53 | 145.37 | 11,318,683 | +0.42(+0.29%) |
Nov 17, 2020 | 144.91 | 145.27 | 144.75 | 144.95 | 8,155,528 | +0.94(+0.65%) |
Nov 16, 2020 | 143.96 | 144.46 | 143.85 | 144.01 | 6,912,883 | -0.35(-0.24%) |
Nov 13, 2020 | 144.54 | 144.66 | 144.13 | 144.35 | 8,048,002 | -0.19(-0.13%) |
Nov 12, 2020 | 143.24 | 144.57 | 143.03 | 144.55 | 17,529,870 | +2.42(+1.70%) |
Nov 11, 2020 | 141.49 | 142.33 | 141.44 | 142.13 | 6,450,471 | +0.51(+0.36%) |
Nov 10, 2020 | 141.43 | 142.21 | 141.27 | 141.62 | 13,761,000 | -0.82(-0.58%) |
Nov 09, 2020 | 142.36 | 142.52 | 141.13 | 142.44 | 25,453,810 | -3.06(-2.10%) |
Nov 06, 2020 | 145.69 | 145.96 | 145.07 | 145.50 | 13,595,103 | -1.78(-1.21%) |
Nov 05, 2020 | 147.53 | 147.62 | 146.56 | 147.28 | 20,307,170 | +0.26(+0.17%) |
Nov 04, 2020 | 147.53 | 148.01 | 146.53 | 147.02 | 23,629,376 | +3.12(+2.17%) |
Nov 03, 2020 | 144.07 | 144.19 | 143.33 | 143.90 | 17,762,818 | -0.84(-0.58%) |
Nov 02, 2020 | 144.85 | 145.29 | 144.51 | 144.74 | 11,844,353 | +1.08(+0.75%) |
Oct 30, 2020 | 144.99 | 145.28 | 143.66 | 143.66 | 14,363,804 | -1.43(-0.99%) |
Oct 29, 2020 | 146.54 | 146.63 | 144.48 | 145.09 | 13,087,033 | -1.42(-0.97%) |
Oct 28, 2020 | 147.13 | 147.21 | 146.06 | 146.51 | 12,904,312 | +0.14(+0.09%) |
Oct 27, 2020 | 146.09 | 146.51 | 145.78 | 146.38 | 6,640,288 | +0.97(+0.67%) |
Oct 26, 2020 | 145.16 | 145.90 | 144.97 | 145.40 | 7,927,047 | +1.34(+0.93%) |
Oct 23, 2020 | 142.97 | 144.25 | 142.91 | 144.06 | 9,634,549 | +0.88(+0.61%) |
Oct 22, 2020 | 144.32 | 144.63 | 143.11 | 143.19 | 13,891,468 | -1.50(-1.04%) |
Oct 21, 2020 | 144.77 | 145.30 | 144.39 | 144.69 | 11,465,644 | -0.50(-0.35%) |
Oct 20, 2020 | 145.75 | 145.89 | 144.92 | 145.19 | 12,272,454 | -1.39(-0.95%) |
Oct 19, 2020 | 146.33 | 146.77 | 145.92 | 146.59 | 10,185,895 | -0.56(-0.38%) |
Oct 16, 2020 | 147.39 | 147.99 | 146.88 | 147.14 | 9,233,114 | -0.41(-0.28%) |
Oct 15, 2020 | 148.65 | 148.78 | 147.37 | 147.55 | 10,374,529 | -0.26(-0.17%) |
Oct 14, 2020 | 148.00 | 148.38 | 147.67 | 147.81 | 7,630,249 | +0.34(+0.23%) |
Oct 13, 2020 | 146.98 | 147.54 | 146.95 | 147.47 | 8,680,584 | +1.05(+0.72%) |
Oct 12, 2020 | 146.27 | 146.50 | 145.98 | 146.42 | 4,345,541 | +0.47(+0.32%) |
Oct 09, 2020 | 145.44 | 146.12 | 144.79 | 145.96 | 9,258,780 | -0.03(-0.02%) |
Oct 08, 2020 | 145.85 | 146.10 | 145.56 | 145.99 | 9,243,815 | +0.78(+0.54%) |
Oct 07, 2020 | 145.48 | 146.26 | 144.84 | 145.20 | 10,342,319 | -1.07(-0.73%) |
Oct 06, 2020 | 145.27 | 147.15 | 144.67 | 146.27 | 24,589,162 | +0.78(+0.54%) |
Oct 05, 2020 | 146.74 | 146.74 | 145.44 | 145.49 | 16,150,961 | -2.90(-1.95%) |
Oct 02, 2020 | 149.17 | 149.22 | 147.86 | 148.38 | 9,683,906 | -0.56(-0.37%) |
Oct 01, 2020 | 148.16 | 149.29 | 147.79 | 148.94 | 12,639,555 | +0.25(+0.16%) |
Sep 30, 2020 | 149.37 | 149.37 | 148.05 | 148.69 | 14,241,484 | -1.44(-0.96%) |
Sep 29, 2020 | 150.10 | 150.50 | 149.88 | 150.13 | 11,306,288 | +0.17(+0.12%) |
Sep 28, 2020 | 150.16 | 150.19 | 149.71 | 149.96 | 4,908,127 | -0.43(-0.28%) |
Sep 25, 2020 | 150.38 | 150.66 | 150.01 | 150.39 | 5,643,702 | +0.00(+0.00%) |
Sep 24, 2020 | 150.24 | 150.39 | 149.93 | 150.39 | 9,088,475 | +0.57(+0.38%) |
Sep 23, 2020 | 149.64 | 149.85 | 148.90 | 149.81 | 6,833,771 | +0.20(+0.13%) |
Sep 22, 2020 | 149.77 | 150.17 | 149.25 | 149.62 | 11,555,066 | -0.12(-0.08%) |
Sep 21, 2020 | 150.18 | 150.64 | 149.49 | 149.73 | 12,172,134 | +0.76(+0.51%) |
Sep 18, 2020 | 149.52 | 149.59 | 148.77 | 148.98 | 7,955,993 | -0.47(-0.31%) |
Sep 17, 2020 | 150.19 | 150.24 | 149.19 | 149.44 | 8,578,235 | +0.46(+0.31%) |
Sep 16, 2020 | 150.08 | 150.18 | 148.44 | 148.99 | 9,679,442 | -0.45(-0.30%) |
Sep 15, 2020 | 149.52 | 149.80 | 149.18 | 149.43 | 7,607,061 | -0.36(-0.24%) |
Sep 14, 2020 | 150.09 | 150.35 | 149.58 | 149.80 | 4,693,694 | -0.01(-0.01%) |
Sep 11, 2020 | 149.65 | 149.89 | 149.44 | 149.81 | 5,992,852 | +0.32(+0.21%) |
Sep 10, 2020 | 147.97 | 149.69 | 147.50 | 149.49 | 9,714,394 | +0.76(+0.51%) |
Sep 09, 2020 | 149.31 | 149.60 | 148.24 | 148.73 | 10,495,273 | -0.40(-0.27%) |
Sep 08, 2020 | 149.71 | 150.52 | 149.13 | 149.13 | 15,140,587 | +0.91(+0.61%) |
Sep 04, 2020 | 149.74 | 150.00 | 147.96 | 148.22 | 15,130,134 | -2.87(-1.90%) |
Sep 03, 2020 | 150.96 | 152.32 | 150.68 | 151.09 | 18,023,588 | +0.43(+0.28%) |
Sep 02, 2020 | 148.92 | 150.79 | 148.90 | 150.66 | 16,652,706 | +1.42(+0.95%) |
Sep 01, 2020 | 147.33 | 149.43 | 146.80 | 149.24 | 11,624,308 | +1.69(+1.14%) |
Aug 31, 2020 | 147.02 | 148.52 | 146.98 | 147.55 | 12,517,309 | +0.97(+0.66%) |
Aug 28, 2020 | 147.17 | 147.43 | 146.14 | 146.58 | 9,250,154 | -0.11(-0.07%) |
Aug 27, 2020 | 149.89 | 149.95 | 146.62 | 146.69 | 21,829,824 | -2.54(-1.70%) |
Aug 26, 2020 | 149.25 | 149.49 | 148.54 | 149.23 | 9,097,435 | -0.57(-0.38%) |
Aug 25, 2020 | 149.52 | 150.19 | 149.05 | 149.80 | 11,561,139 | -1.16(-0.77%) |
Aug 24, 2020 | 151.31 | 151.90 | 150.89 | 150.96 | 7,134,445 | -0.25(-0.16%) |
Aug 21, 2020 | 150.81 | 151.32 | 150.12 | 151.20 | 7,514,307 | +0.90(+0.60%) |
Aug 20, 2020 | 150.47 | 150.70 | 150.05 | 150.30 | 11,343,519 | +1.35(+0.90%) |
Aug 19, 2020 | 150.45 | 150.66 | 148.56 | 148.96 | 13,735,662 | -0.94(-0.63%) |
Aug 18, 2020 | 149.53 | 149.99 | 149.28 | 149.89 | 8,948,121 | +1.06(+0.72%) |
Aug 17, 2020 | 149.17 | 149.62 | 148.68 | 148.83 | 7,583,554 | +0.37(+0.25%) |
Aug 14, 2020 | 149.03 | 149.34 | 148.44 | 148.45 | 7,032,751 | -0.58(-0.39%) |
Aug 13, 2020 | 150.39 | 150.64 | 148.44 | 149.04 | 14,008,735 | -1.61(-1.07%) |
Aug 12, 2020 | 150.75 | 151.08 | 150.10 | 150.65 | 12,909,984 | -1.37(-0.90%) |
Aug 11, 2020 | 152.08 | 152.38 | 150.91 | 152.02 | 21,140,128 | -1.84(-1.19%) |
Aug 10, 2020 | 154.86 | 154.89 | 153.81 | 153.86 | 7,043,969 | -0.69(-0.45%) |
Aug 07, 2020 | 155.82 | 156.02 | 154.28 | 154.55 | 8,987,887 | -1.04(-0.67%) |
Aug 06, 2020 | 155.91 | 156.71 | 155.22 | 155.59 | 10,421,429 | +0.86(+0.56%) |
Aug 05, 2020 | 154.71 | 155.17 | 154.38 | 154.72 | 7,643,933 | -1.36(-0.87%) |
Aug 04, 2020 | 155.41 | 156.10 | 155.31 | 156.09 | 10,857,905 | +1.47(+0.95%) |
Aug 03, 2020 | 153.97 | 154.65 | 153.72 | 154.61 | 9,965,622 | -0.78(-0.50%) |
Jul 31, 2020 | 154.62 | 155.81 | 154.43 | 155.40 | 9,778,525 | -0.10(-0.06%) |
Jul 30, 2020 | 155.44 | 155.63 | 155.17 | 155.50 | 10,316,534 | +1.02(+0.66%) |
Jul 29, 2020 | 154.53 | 154.84 | 153.56 | 154.48 | 7,408,738 | -0.26(-0.17%) |
Jul 28, 2020 | 154.07 | 154.80 | 153.97 | 154.74 | 9,375,238 | +1.06(+0.69%) |
Jul 27, 2020 | 154.71 | 154.76 | 153.57 | 153.68 | 6,763,646 | -0.57(-0.37%) |
Jul 24, 2020 | 153.59 | 154.41 | 153.46 | 154.25 | 8,276,016 | -0.01(-0.01%) |
Jul 23, 2020 | 153.50 | 154.38 | 153.11 | 154.26 | 11,522,452 | +1.78(+1.17%) |
Jul 22, 2020 | 152.91 | 153.09 | 152.39 | 152.48 | 7,254,011 | +0.46(+0.30%) |
Jul 21, 2020 | 152.03 | 152.41 | 151.82 | 152.02 | 9,303,704 | +0.09(+0.06%) |
Jul 20, 2020 | 152.22 | 152.32 | 151.58 | 151.93 | 7,600,835 | +0.37(+0.25%) |
Jul 17, 2020 | 152.01 | 152.12 | 151.28 | 151.56 | 9,408,675 | -0.32(-0.21%) |
Jul 16, 2020 | 152.12 | 152.46 | 151.80 | 151.88 | 10,021,515 | +0.72(+0.47%) |
Jul 15, 2020 | 150.78 | 151.72 | 150.70 | 151.16 | 8,627,775 | -0.71(-0.47%) |
Jul 14, 2020 | 152.61 | 152.80 | 151.74 | 151.87 | 12,478,899 | +0.22(+0.14%) |
Jul 13, 2020 | 150.40 | 151.72 | 150.15 | 151.65 | 8,861,381 | +0.50(+0.33%) |
Jul 10, 2020 | 152.62 | 152.86 | 151.00 | 151.15 | 9,329,665 | -0.76(-0.50%) |
Jul 09, 2020 | 149.63 | 152.17 | 149.58 | 151.91 | 14,715,966 | +2.52(+1.68%) |
Jul 08, 2020 | 149.32 | 149.87 | 148.88 | 149.40 | 7,981,905 | -0.74(-0.49%) |
Jul 07, 2020 | 148.51 | 150.25 | 148.31 | 150.13 | 14,075,913 | +2.08(+1.41%) |
Jul 06, 2020 | 147.52 | 148.14 | 146.99 | 148.05 | 8,772,348 | -0.61(-0.41%) |
Jul 02, 2020 | 147.85 | 148.80 | 147.44 | 148.66 | 8,363,059 | +0.16(+0.10%) |