Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.22 | 143.11 | 139.21 | 139.91 | 2,004,643 | +3.33(+2.44%) |
Jul 29, 2021 | 140.39 | 140.58 | 135.96 | 136.58 | 1,778,057 | -3.33(-2.38%) |
Jul 28, 2021 | 140.96 | 140.98 | 139.20 | 139.91 | 843,363 | -1.11(-0.78%) |
Jul 27, 2021 | 139.57 | 141.36 | 138.73 | 141.02 | 897,460 | +1.45(+1.04%) |
Jul 26, 2021 | 140.01 | 140.17 | 138.73 | 139.57 | 1,073,224 | -0.98(-0.70%) |
Jul 23, 2021 | 139.61 | 140.76 | 138.62 | 140.55 | 812,586 | +0.80(+0.57%) |
Jul 22, 2021 | 139.98 | 140.56 | 139.16 | 139.75 | 887,099 | -0.63(-0.45%) |
Jul 21, 2021 | 142.13 | 142.14 | 140.14 | 140.39 | 1,016,860 | -2.11(-1.48%) |
Jul 20, 2021 | 142.15 | 143.22 | 141.81 | 142.49 | 1,056,173 | +0.62(+0.43%) |
Jul 19, 2021 | 142.97 | 143.93 | 140.77 | 141.88 | 1,716,037 | -0.91(-0.64%) |
Jul 16, 2021 | 142.84 | 144.09 | 142.28 | 142.78 | 813,949 | +0.21(+0.15%) |
Jul 15, 2021 | 143.30 | 143.85 | 141.68 | 142.57 | 687,652 | -0.24(-0.17%) |
Jul 14, 2021 | 141.03 | 143.17 | 140.79 | 142.82 | 808,379 | +1.70(+1.20%) |
Jul 13, 2021 | 143.04 | 143.40 | 140.66 | 141.12 | 852,794 | -1.99(-1.39%) |
Jul 12, 2021 | 141.79 | 143.46 | 141.13 | 143.11 | 1,125,795 | +1.74(+1.23%) |
Jul 09, 2021 | 140.77 | 141.42 | 140.25 | 141.37 | 1,410,025 | +1.07(+0.76%) |
Jul 08, 2021 | 139.51 | 141.05 | 139.14 | 140.30 | 1,181,969 | +0.63(+0.45%) |
Jul 07, 2021 | 138.49 | 140.34 | 137.17 | 139.67 | 1,815,916 | +1.42(+1.03%) |
Jul 06, 2021 | 136.38 | 138.43 | 136.03 | 138.25 | 1,540,429 | +1.86(+1.36%) |
Jul 02, 2021 | 136.48 | 137.61 | 135.83 | 136.38 | 1,307,959 | +0.39(+0.29%) |
Jul 01, 2021 | 136.67 | 137.56 | 135.90 | 135.99 | 1,715,442 | -0.56(-0.41%) |
Jun 30, 2021 | 138.26 | 139.39 | 136.38 | 136.56 | 1,469,295 | -1.77(-1.28%) |
Jun 29, 2021 | 138.19 | 139.67 | 137.70 | 138.33 | 1,023,854 | -0.25(-0.18%) |
Jun 28, 2021 | 138.58 | 139.24 | 137.79 | 138.58 | 1,175,046 | +0.44(+0.32%) |
Jun 25, 2021 | 136.30 | 138.35 | 135.88 | 138.15 | 1,147,123 | +1.98(+1.45%) |
Jun 24, 2021 | 137.91 | 138.80 | 135.87 | 136.17 | 1,701,113 | -1.74(-1.26%) |
Jun 23, 2021 | 140.16 | 140.25 | 136.10 | 137.91 | 2,142,083 | -2.67(-1.90%) |
Jun 22, 2021 | 141.19 | 142.15 | 140.58 | 140.58 | 1,305,656 | -0.72(-0.51%) |
Jun 21, 2021 | 140.29 | 141.85 | 138.96 | 141.29 | 1,755,959 | +1.34(+0.96%) |
Jun 18, 2021 | 142.34 | 142.97 | 139.83 | 139.95 | 4,599,878 | -2.26(-1.59%) |
Jun 17, 2021 | 142.49 | 143.19 | 140.69 | 142.21 | 2,318,899 | -0.80(-0.56%) |
Jun 16, 2021 | 145.46 | 146.98 | 142.90 | 143.01 | 2,806,323 | -1.63(-1.13%) |
Jun 15, 2021 | 147.08 | 147.08 | 144.55 | 144.64 | 1,140,188 | -2.69(-1.82%) |
Jun 14, 2021 | 146.25 | 147.39 | 145.68 | 147.33 | 1,170,192 | +1.17(+0.80%) |
Jun 11, 2021 | 146.93 | 147.33 | 145.47 | 146.16 | 1,315,630 | -1.57(-1.06%) |
Jun 10, 2021 | 144.35 | 147.82 | 143.37 | 147.73 | 1,247,193 | +2.76(+1.90%) |
Jun 09, 2021 | 145.29 | 146.10 | 144.35 | 144.97 | 1,582,790 | +0.78(+0.54%) |
Jun 08, 2021 | 143.26 | 144.96 | 142.74 | 144.19 | 1,864,538 | +1.37(+0.96%) |
Jun 07, 2021 | 140.63 | 143.37 | 140.12 | 142.82 | 1,712,976 | +2.99(+2.14%) |
Jun 04, 2021 | 140.75 | 141.09 | 139.67 | 139.83 | 1,143,194 | -0.22(-0.16%) |
Jun 03, 2021 | 139.67 | 140.69 | 138.44 | 140.06 | 1,868,127 | +0.60(+0.43%) |
Jun 02, 2021 | 138.42 | 139.50 | 137.62 | 139.46 | 1,704,844 | +1.45(+1.05%) |
Jun 01, 2021 | 137.13 | 138.02 | 136.57 | 138.00 | 905,234 | +1.43(+1.05%) |
May 28, 2021 | 136.36 | 137.61 | 135.32 | 136.57 | 888,427 | +1.25(+0.93%) |
May 27, 2021 | 136.03 | 136.82 | 134.79 | 135.32 | 1,086,912 | -0.71(-0.52%) |
May 26, 2021 | 137.66 | 138.20 | 135.83 | 136.03 | 984,375 | -1.33(-0.97%) |
May 25, 2021 | 136.26 | 137.62 | 135.17 | 137.37 | 860,928 | +1.10(+0.81%) |
May 24, 2021 | 136.61 | 137.18 | 135.67 | 136.26 | 1,013,448 | +0.29(+0.21%) |
May 21, 2021 | 135.47 | 136.86 | 135.39 | 135.98 | 715,090 | -0.31(-0.23%) |
May 20, 2021 | 135.31 | 138.00 | 134.84 | 136.29 | 913,013 | +1.12(+0.83%) |
May 19, 2021 | 135.20 | 136.21 | 133.55 | 135.18 | 847,591 | +0.09(+0.07%) |
May 18, 2021 | 133.09 | 135.66 | 132.25 | 135.09 | 1,006,874 | +1.52(+1.14%) |
May 17, 2021 | 134.28 | 135.60 | 133.46 | 133.56 | 878,279 | -0.59(-0.44%) |
May 14, 2021 | 134.54 | 135.09 | 133.44 | 134.16 | 616,724 | -0.05(-0.04%) |
May 13, 2021 | 132.69 | 135.16 | 131.67 | 134.21 | 2,050,110 | +1.64(+1.24%) |
May 12, 2021 | 133.41 | 134.25 | 131.84 | 132.57 | 1,214,732 | -1.38(-1.03%) |
May 11, 2021 | 135.24 | 135.65 | 133.17 | 133.95 | 1,241,081 | -2.14(-1.58%) |
May 10, 2021 | 136.86 | 137.43 | 135.83 | 136.09 | 1,059,062 | -0.14(-0.10%) |
May 07, 2021 | 135.21 | 136.43 | 134.13 | 136.23 | 1,456,753 | +1.49(+1.10%) |
May 06, 2021 | 135.17 | 135.98 | 133.54 | 134.74 | 1,253,557 | -0.57(-0.42%) |
May 05, 2021 | 136.84 | 137.51 | 134.85 | 135.31 | 1,615,990 | -2.57(-1.86%) |
May 04, 2021 | 136.65 | 138.88 | 136.55 | 137.88 | 1,723,580 | +1.21(+0.88%) |
May 03, 2021 | 138.25 | 138.56 | 135.68 | 136.67 | 1,784,281 | -2.38(-1.71%) |
Apr 30, 2021 | 135.17 | 139.28 | 134.86 | 139.05 | 3,148,575 | +4.75(+3.54%) |
Apr 29, 2021 | 132.94 | 134.30 | 130.90 | 134.30 | 1,837,831 | +1.68(+1.27%) |
Apr 28, 2021 | 133.72 | 133.81 | 132.09 | 132.62 | 1,277,947 | -0.68(-0.51%) |
Apr 27, 2021 | 134.18 | 134.18 | 132.18 | 133.30 | 1,201,268 | -0.27(-0.20%) |
Apr 26, 2021 | 134.72 | 134.72 | 133.13 | 133.57 | 1,493,724 | -0.73(-0.54%) |
Apr 23, 2021 | 134.16 | 135.00 | 133.11 | 134.30 | 773,937 | -0.01(-0.01%) |
Apr 22, 2021 | 135.44 | 135.76 | 134.24 | 134.31 | 1,183,516 | -1.59(-1.17%) |
Apr 21, 2021 | 136.91 | 137.24 | 135.44 | 135.91 | 1,591,506 | -0.11(-0.08%) |
Apr 20, 2021 | 133.37 | 136.77 | 133.37 | 136.01 | 1,533,764 | +2.87(+2.15%) |
Apr 19, 2021 | 131.74 | 133.35 | 131.02 | 133.15 | 859,490 | +1.62(+1.23%) |
Apr 16, 2021 | 132.97 | 133.16 | 131.12 | 131.53 | 1,433,904 | -1.15(-0.87%) |
Apr 15, 2021 | 130.19 | 132.82 | 130.13 | 132.68 | 1,071,845 | +3.26(+2.52%) |
Apr 14, 2021 | 131.34 | 131.82 | 129.24 | 129.42 | 804,601 | -2.32(-1.76%) |
Apr 13, 2021 | 129.40 | 131.98 | 129.16 | 131.73 | 1,430,211 | +2.41(+1.86%) |
Apr 12, 2021 | 127.50 | 129.46 | 126.42 | 129.33 | 1,081,333 | +2.04(+1.60%) |
Apr 09, 2021 | 127.96 | 128.00 | 126.44 | 127.29 | 1,537,000 | -0.56(-0.44%) |
Apr 08, 2021 | 129.80 | 131.39 | 127.65 | 127.85 | 1,676,511 | -0.92(-0.71%) |
Apr 07, 2021 | 130.90 | 130.98 | 128.43 | 128.77 | 1,916,248 | -1.59(-1.22%) |
Apr 06, 2021 | 131.03 | 131.25 | 128.92 | 130.36 | 1,405,634 | -0.99(-0.75%) |
Apr 05, 2021 | 129.34 | 131.44 | 128.61 | 131.35 | 1,407,210 | +2.27(+1.76%) |
Apr 01, 2021 | 127.65 | 129.19 | 126.65 | 129.08 | 1,480,402 | +2.17(+1.71%) |
Mar 31, 2021 | 126.76 | 128.29 | 124.98 | 126.91 | 1,776,339 | -0.36(-0.28%) |
Mar 30, 2021 | 129.46 | 129.87 | 126.84 | 127.27 | 1,467,930 | -2.98(-2.29%) |
Mar 29, 2021 | 128.81 | 130.71 | 127.12 | 130.25 | 1,409,896 | +1.48(+1.15%) |
Mar 26, 2021 | 124.60 | 128.95 | 124.03 | 128.78 | 2,072,231 | +4.10(+3.29%) |
Mar 25, 2021 | 126.22 | 126.81 | 124.14 | 124.68 | 1,956,613 | -1.56(-1.23%) |
Mar 24, 2021 | 125.42 | 127.14 | 124.45 | 126.24 | 2,403,831 | +0.08(+0.06%) |
Mar 23, 2021 | 123.57 | 126.33 | 123.07 | 126.16 | 1,807,837 | +3.11(+2.53%) |
Mar 22, 2021 | 120.60 | 123.28 | 120.31 | 123.05 | 1,578,366 | +2.74(+2.28%) |
Mar 19, 2021 | 120.89 | 123.98 | 120.21 | 120.31 | 2,613,454 | -0.58(-0.48%) |
Mar 18, 2021 | 120.46 | 121.70 | 119.18 | 120.89 | 1,303,160 | -0.47(-0.39%) |
Mar 17, 2021 | 121.88 | 122.31 | 120.78 | 121.36 | 1,978,522 | -0.90(-0.74%) |
Mar 16, 2021 | 122.10 | 122.92 | 121.75 | 122.26 | 1,927,988 | +0.55(+0.45%) |
Mar 15, 2021 | 121.27 | 122.23 | 120.83 | 121.71 | 2,650,896 | +0.79(+0.66%) |
Mar 12, 2021 | 118.59 | 121.04 | 117.34 | 120.92 | 3,178,316 | +0.45(+0.37%) |
Mar 11, 2021 | 121.18 | 122.59 | 120.06 | 120.47 | 1,845,675 | -0.45(-0.37%) |
Mar 10, 2021 | 121.27 | 122.19 | 119.96 | 120.92 | 2,028,219 | +0.24(+0.20%) |
Mar 09, 2021 | 119.30 | 122.79 | 119.04 | 120.67 | 1,935,292 | +2.59(+2.19%) |
Mar 08, 2021 | 117.90 | 120.60 | 116.16 | 118.08 | 2,298,751 | +0.16(+0.14%) |
Mar 05, 2021 | 115.24 | 118.45 | 112.86 | 117.92 | 3,115,448 | +2.68(+2.33%) |
Mar 04, 2021 | 112.70 | 117.06 | 111.36 | 115.24 | 3,309,130 | +2.98(+2.66%) |
Mar 03, 2021 | 116.58 | 117.03 | 111.78 | 112.26 | 2,323,524 | -4.88(-4.16%) |
Mar 02, 2021 | 118.71 | 119.54 | 116.03 | 117.14 | 1,972,200 | -1.64(-1.38%) |
Mar 01, 2021 | 121.13 | 122.41 | 118.19 | 118.78 | 2,161,455 | -1.58(-1.31%) |
Feb 26, 2021 | 120.54 | 123.28 | 120.17 | 120.36 | 3,047,054 | +0.32(+0.27%) |
Feb 25, 2021 | 120.60 | 122.58 | 118.97 | 120.04 | 1,551,701 | -0.70(-0.58%) |
Feb 24, 2021 | 122.15 | 122.96 | 120.33 | 120.74 | 1,391,966 | -1.92(-1.57%) |
Feb 23, 2021 | 123.61 | 124.04 | 121.35 | 122.66 | 1,988,752 | -0.27(-0.22%) |
Feb 22, 2021 | 121.09 | 123.34 | 120.16 | 122.93 | 1,843,891 | +1.03(+0.84%) |
Feb 19, 2021 | 123.34 | 124.59 | 121.86 | 121.90 | 1,619,289 | -1.33(-1.08%) |
Feb 18, 2021 | 122.98 | 124.18 | 122.51 | 123.23 | 1,132,671 | -0.30(-0.25%) |
Feb 17, 2021 | 122.32 | 123.87 | 122.15 | 123.53 | 1,346,764 | +0.97(+0.79%) |
Feb 16, 2021 | 125.81 | 125.84 | 121.32 | 122.57 | 2,831,596 | -2.56(-2.04%) |
Feb 12, 2021 | 128.64 | 129.54 | 123.60 | 125.12 | 2,191,067 | -4.25(-3.29%) |
Feb 11, 2021 | 131.49 | 132.89 | 128.59 | 129.38 | 1,703,361 | -2.42(-1.84%) |
Feb 10, 2021 | 133.56 | 133.97 | 130.48 | 131.80 | 897,616 | -0.63(-0.48%) |
Feb 09, 2021 | 130.76 | 132.53 | 130.26 | 132.43 | 1,366,536 | +1.67(+1.28%) |
Feb 08, 2021 | 129.55 | 131.02 | 128.83 | 130.76 | 1,147,794 | +0.72(+0.56%) |
Feb 05, 2021 | 129.58 | 131.32 | 129.22 | 130.04 | 1,654,997 | +0.46(+0.35%) |
Feb 04, 2021 | 131.45 | 131.63 | 127.62 | 129.58 | 3,050,730 | -2.03(-1.54%) |
Feb 03, 2021 | 132.54 | 132.54 | 130.42 | 131.61 | 1,436,143 | -1.15(-0.87%) |
Feb 02, 2021 | 133.11 | 134.39 | 132.13 | 132.76 | 1,378,047 | +0.36(+0.27%) |
Feb 01, 2021 | 129.00 | 132.44 | 128.10 | 132.40 | 2,187,452 | +3.81(+2.96%) |
Jan 29, 2021 | 128.49 | 131.66 | 126.73 | 128.60 | 3,843,490 | -0.82(-0.64%) |
Jan 28, 2021 | 131.43 | 133.19 | 129.27 | 129.42 | 3,389,012 | -3.84(-2.88%) |
Jan 27, 2021 | 129.86 | 133.73 | 128.64 | 133.26 | 3,208,280 | +2.97(+2.28%) |
Jan 26, 2021 | 127.11 | 130.43 | 126.73 | 130.30 | 1,306,473 | +2.88(+2.26%) |
Jan 25, 2021 | 126.00 | 128.41 | 125.61 | 127.42 | 1,848,956 | +1.94(+1.54%) |
Jan 22, 2021 | 125.67 | 126.89 | 125.20 | 125.48 | 1,242,171 | -0.68(-0.54%) |
Jan 21, 2021 | 125.08 | 126.44 | 124.30 | 126.16 | 1,633,711 | +0.45(+0.36%) |
Jan 20, 2021 | 123.27 | 126.34 | 122.52 | 125.71 | 2,029,749 | +2.44(+1.98%) |
Jan 19, 2021 | 124.36 | 124.41 | 122.46 | 123.27 | 1,815,312 | +1.35(+1.11%) |
Jan 15, 2021 | 118.91 | 122.08 | 118.55 | 121.92 | 1,972,900 | +2.71(+2.27%) |
Jan 14, 2021 | 118.76 | 119.90 | 117.59 | 119.22 | 1,614,418 | +0.27(+0.23%) |
Jan 13, 2021 | 117.70 | 119.35 | 117.70 | 118.95 | 1,424,768 | +1.47(+1.25%) |
Jan 12, 2021 | 117.02 | 117.85 | 116.18 | 117.48 | 1,957,498 | +0.21(+0.18%) |
Jan 11, 2021 | 118.98 | 119.15 | 115.75 | 117.27 | 2,146,406 | -2.08(-1.74%) |
Jan 08, 2021 | 119.27 | 120.51 | 117.93 | 119.35 | 2,621,131 | -0.01(-0.01%) |
Jan 07, 2021 | 117.83 | 119.85 | 117.56 | 119.36 | 2,448,143 | +1.34(+1.14%) |
Jan 06, 2021 | 118.04 | 118.66 | 116.19 | 118.02 | 2,041,470 | -0.76(-0.64%) |
Jan 05, 2021 | 120.99 | 121.75 | 118.71 | 118.78 | 1,806,710 | -2.08(-1.72%) |
Jan 04, 2021 | 125.06 | 125.06 | 120.68 | 120.86 | 2,079,925 | -3.77(-3.02%) |
Dec 31, 2020 | 124.63 | 124.63 | 124.63 | 1,156,099 | +1.04(+0.84%) | |
Dec 30, 2020 | 123.47 | 124.87 | 123.03 | 123.60 | 1,156,099 | +0.31(+0.25%) |
Dec 29, 2020 | 124.18 | 124.69 | 123.03 | 123.28 | 1,129,666 | -0.55(-0.44%) |
Dec 28, 2020 | 123.03 | 124.07 | 122.72 | 123.83 | 1,276,797 | +1.05(+0.86%) |
Dec 24, 2020 | 122.28 | 123.44 | 121.97 | 122.77 | 515,025 | +0.57(+0.47%) |
Dec 23, 2020 | 124.38 | 125.03 | 122.20 | 122.20 | 2,193,176 | -1.56(-1.26%) |
Dec 22, 2020 | 120.01 | 123.82 | 119.88 | 123.77 | 2,264,839 | +3.47(+2.89%) |
Dec 21, 2020 | 117.91 | 120.37 | 117.28 | 120.29 | 2,312,256 | +0.56(+0.47%) |
Dec 18, 2020 | 119.77 | 120.56 | 118.09 | 119.73 | 6,048,662 | +0.08(+0.07%) |
Dec 17, 2020 | 116.31 | 120.52 | 116.31 | 119.65 | 2,577,491 | +3.89(+3.36%) |
Dec 16, 2020 | 115.46 | 116.83 | 114.39 | 115.76 | 1,673,021 | +0.70(+0.61%) |
Dec 15, 2020 | 114.59 | 115.42 | 113.27 | 115.06 | 2,831,226 | +0.63(+0.55%) |
Dec 14, 2020 | 115.39 | 117.08 | 114.35 | 114.43 | 2,068,130 | -0.95(-0.82%) |
Dec 11, 2020 | 114.45 | 115.92 | 113.37 | 115.38 | 1,995,090 | +0.54(+0.47%) |
Dec 10, 2020 | 115.14 | 116.17 | 113.97 | 114.84 | 3,133,146 | -0.08(-0.07%) |
Dec 09, 2020 | 118.19 | 118.33 | 114.89 | 114.92 | 2,910,237 | -3.21(-2.71%) |
Dec 08, 2020 | 119.89 | 120.80 | 117.86 | 118.12 | 2,176,812 | -1.65(-1.38%) |
Dec 07, 2020 | 119.77 | 121.83 | 119.38 | 119.77 | 1,757,849 | -0.21(-0.18%) |
Dec 04, 2020 | 118.48 | 120.28 | 117.54 | 119.98 | 2,038,786 | +1.61(+1.36%) |
Dec 03, 2020 | 118.37 | 119.88 | 117.81 | 118.37 | 1,888,780 | +1.32(+1.13%) |
Dec 02, 2020 | 119.34 | 119.76 | 116.98 | 117.05 | 1,896,833 | -2.63(-2.20%) |
Dec 01, 2020 | 120.31 | 122.00 | 119.38 | 119.68 | 2,378,012 | +0.34(+0.28%) |
Nov 30, 2020 | 121.34 | 121.40 | 118.92 | 119.34 | 2,389,706 | -1.75(-1.45%) |
Nov 27, 2020 | 120.70 | 121.18 | 119.75 | 121.10 | 549,863 | +0.87(+0.72%) |
Nov 25, 2020 | 118.64 | 120.40 | 117.54 | 120.23 | 3,439,979 | +2.79(+2.38%) |
Nov 24, 2020 | 123.77 | 124.38 | 116.83 | 117.44 | 4,516,048 | -6.53(-5.27%) |
Nov 23, 2020 | 126.34 | 127.51 | 123.75 | 123.97 | 1,389,607 | -2.42(-1.91%) |
Nov 20, 2020 | 126.65 | 127.82 | 125.78 | 126.39 | 1,645,865 | -0.27(-0.21%) |
Nov 19, 2020 | 125.74 | 127.05 | 124.36 | 126.65 | 1,388,332 | +0.53(+0.42%) |
Nov 18, 2020 | 125.97 | 128.52 | 125.47 | 126.12 | 2,045,387 | -0.02(-0.01%) |
Nov 17, 2020 | 125.64 | 126.90 | 124.34 | 126.14 | 1,277,645 | +0.37(+0.30%) |
Nov 16, 2020 | 128.42 | 128.56 | 124.36 | 125.77 | 2,117,697 | -2.35(-1.83%) |
Nov 13, 2020 | 126.31 | 128.41 | 124.89 | 128.11 | 1,694,641 | +2.88(+2.30%) |
Nov 12, 2020 | 125.23 | 126.31 | 124.13 | 125.23 | 1,426,381 | +0.36(+0.29%) |
Nov 11, 2020 | 122.39 | 125.49 | 121.58 | 124.87 | 2,912,030 | +4.58(+3.81%) |
Nov 10, 2020 | 122.72 | 123.06 | 119.05 | 120.29 | 3,237,792 | -2.13(-1.74%) |
Nov 09, 2020 | 133.45 | 133.59 | 122.22 | 122.42 | 3,657,248 | -7.49(-5.77%) |
Nov 06, 2020 | 131.38 | 131.38 | 129.69 | 129.91 | 2,496,404 | -0.73(-0.56%) |
Nov 05, 2020 | 133.32 | 134.09 | 130.56 | 130.65 | 2,115,488 | -0.44(-0.34%) |
Nov 04, 2020 | 129.75 | 133.94 | 129.45 | 131.09 | 2,760,846 | +1.88(+1.45%) |
Nov 03, 2020 | 130.62 | 131.00 | 128.72 | 129.21 | 1,585,932 | -0.05(-0.04%) |
Nov 02, 2020 | 129.54 | 131.34 | 128.42 | 129.26 | 1,327,531 | +1.46(+1.14%) |
Oct 30, 2020 | 130.71 | 130.71 | 124.80 | 127.80 | 2,094,789 | -3.91(-2.97%) |
Oct 29, 2020 | 132.74 | 133.14 | 130.69 | 131.72 | 1,262,514 | -1.03(-0.77%) |
Oct 28, 2020 | 131.73 | 133.87 | 131.22 | 132.75 | 1,123,993 | -0.69(-0.52%) |
Oct 27, 2020 | 135.49 | 136.00 | 133.44 | 133.44 | 832,932 | -1.78(-1.32%) |
Oct 26, 2020 | 134.41 | 135.27 | 133.26 | 135.22 | 991,385 | +0.06(+0.05%) |
Oct 23, 2020 | 135.06 | 135.39 | 133.07 | 135.15 | 838,909 | +0.27(+0.20%) |
Oct 22, 2020 | 137.09 | 137.28 | 134.59 | 134.89 | 1,381,512 | -2.28(-1.66%) |
Oct 21, 2020 | 136.94 | 138.51 | 136.16 | 137.16 | 1,157,432 | -0.65(-0.47%) |
Oct 20, 2020 | 137.96 | 138.73 | 136.85 | 137.81 | 797,037 | +0.37(+0.27%) |
Oct 19, 2020 | 140.08 | 140.56 | 136.86 | 137.44 | 1,152,837 | -2.23(-1.60%) |
Oct 16, 2020 | 138.64 | 140.81 | 138.07 | 139.67 | 1,508,907 | +0.91(+0.66%) |
Oct 15, 2020 | 137.80 | 140.52 | 137.28 | 138.76 | 1,172,624 | +0.27(+0.20%) |
Oct 14, 2020 | 139.93 | 140.18 | 137.62 | 138.48 | 1,179,271 | -1.44(-1.03%) |
Oct 13, 2020 | 140.49 | 141.27 | 139.41 | 139.92 | 1,264,834 | -0.96(-0.68%) |
Oct 12, 2020 | 140.18 | 141.34 | 138.99 | 140.88 | 1,491,242 | +0.64(+0.45%) |
Oct 09, 2020 | 139.57 | 140.56 | 138.89 | 140.24 | 1,360,997 | +1.32(+0.95%) |
Oct 08, 2020 | 135.74 | 139.94 | 135.63 | 138.92 | 1,129,936 | +3.78(+2.80%) |
Oct 07, 2020 | 136.02 | 136.57 | 134.79 | 135.14 | 1,623,756 | -0.40(-0.29%) |
Oct 06, 2020 | 134.60 | 135.93 | 133.01 | 135.53 | 1,379,919 | +0.93(+0.69%) |
Oct 05, 2020 | 132.03 | 134.99 | 130.32 | 134.60 | 1,512,216 | +2.33(+1.76%) |
Oct 02, 2020 | 129.66 | 132.66 | 128.77 | 132.28 | 1,948,911 | +1.86(+1.43%) |
Oct 01, 2020 | 130.10 | 131.30 | 128.60 | 130.41 | 1,674,341 | +0.43(+0.33%) |
Sep 30, 2020 | 131.20 | 131.78 | 128.81 | 129.98 | 1,870,260 | -0.67(-0.52%) |
Sep 29, 2020 | 129.31 | 131.23 | 129.08 | 130.66 | 1,148,876 | +1.40(+1.08%) |
Sep 28, 2020 | 127.70 | 129.43 | 127.39 | 129.25 | 1,597,476 | +3.47(+2.76%) |
Sep 25, 2020 | 125.10 | 125.84 | 123.77 | 125.78 | 1,383,692 | +0.68(+0.55%) |
Sep 24, 2020 | 123.58 | 126.75 | 123.53 | 125.10 | 1,317,043 | +1.82(+1.48%) |
Sep 23, 2020 | 126.16 | 126.87 | 122.85 | 123.28 | 2,334,186 | -3.74(-2.94%) |
Sep 22, 2020 | 125.41 | 128.40 | 124.96 | 127.02 | 1,999,248 | +1.37(+1.09%) |
Sep 21, 2020 | 127.82 | 128.11 | 125.19 | 125.64 | 2,354,594 | -2.67(-2.08%) |
Sep 18, 2020 | 129.03 | 130.27 | 127.56 | 128.32 | 2,945,327 | -1.64(-1.26%) |
Sep 17, 2020 | 131.81 | 132.58 | 128.90 | 129.96 | 2,094,420 | -3.28(-2.46%) |
Sep 16, 2020 | 132.85 | 135.49 | 132.29 | 133.23 | 2,399,759 | +2.79(+2.14%) |
Sep 15, 2020 | 128.30 | 131.49 | 128.28 | 130.44 | 2,124,827 | +2.66(+2.08%) |
Sep 14, 2020 | 128.43 | 129.61 | 126.85 | 127.78 | 1,971,043 | -0.18(-0.14%) |
Sep 11, 2020 | 128.82 | 129.61 | 127.53 | 127.96 | 1,743,279 | -0.03(-0.02%) |
Sep 10, 2020 | 129.29 | 130.55 | 127.83 | 127.99 | 1,056,072 | -1.71(-1.32%) |
Sep 09, 2020 | 127.98 | 131.62 | 127.60 | 129.70 | 2,412,404 | +2.87(+2.27%) |
Sep 08, 2020 | 127.08 | 127.84 | 123.34 | 126.83 | 2,300,505 | -0.77(-0.60%) |
Sep 04, 2020 | 130.25 | 130.94 | 124.83 | 127.59 | 2,631,019 | -2.62(-2.01%) |
Sep 03, 2020 | 136.02 | 136.63 | 128.89 | 130.21 | 1,536,058 | -6.01(-4.41%) |
Sep 02, 2020 | 133.89 | 136.43 | 132.98 | 136.22 | 2,322,081 | +1.27(+0.94%) |
Sep 01, 2020 | 136.32 | 136.43 | 133.68 | 134.96 | 836,885 | -1.84(-1.34%) |
Aug 31, 2020 | 136.14 | 137.98 | 135.76 | 136.79 | 1,511,288 | +1.20(+0.88%) |
Aug 28, 2020 | 135.30 | 135.65 | 133.25 | 135.60 | 1,193,590 | +0.52(+0.38%) |
Aug 27, 2020 | 135.93 | 136.73 | 134.86 | 135.08 | 989,894 | -0.23(-0.17%) |
Aug 26, 2020 | 135.13 | 135.42 | 133.89 | 135.31 | 927,997 | -0.69(-0.51%) |
Aug 25, 2020 | 135.28 | 136.94 | 134.18 | 136.00 | 1,493,786 | +1.67(+1.24%) |
Aug 24, 2020 | 135.56 | 136.00 | 132.10 | 134.33 | 960,772 | -1.50(-1.11%) |
Aug 21, 2020 | 136.89 | 136.89 | 134.27 | 135.84 | 861,455 | -0.52(-0.38%) |
Aug 20, 2020 | 133.13 | 137.14 | 132.81 | 136.35 | 1,200,745 | +2.79(+2.09%) |
Aug 19, 2020 | 138.16 | 138.27 | 133.07 | 133.57 | 1,348,792 | -3.94(-2.86%) |
Aug 18, 2020 | 137.59 | 138.16 | 136.06 | 137.51 | 867,339 | -0.05(-0.04%) |
Aug 17, 2020 | 134.76 | 137.98 | 134.74 | 137.56 | 1,250,065 | +2.81(+2.09%) |
Aug 14, 2020 | 133.91 | 136.35 | 133.82 | 134.75 | 1,473,384 | +1.04(+0.78%) |
Aug 13, 2020 | 135.42 | 136.30 | 133.62 | 133.71 | 1,102,295 | -2.02(-1.49%) |
Aug 12, 2020 | 133.52 | 136.11 | 133.15 | 135.73 | 1,084,361 | +2.47(+1.85%) |
Aug 11, 2020 | 139.34 | 139.34 | 133.10 | 133.26 | 1,617,961 | -5.81(-4.18%) |
Aug 10, 2020 | 139.38 | 139.84 | 136.72 | 139.07 | 1,729,966 | -0.32(-0.23%) |
Aug 07, 2020 | 137.59 | 139.78 | 137.30 | 139.40 | 1,105,521 | +1.41(+1.03%) |
Aug 06, 2020 | 139.65 | 140.62 | 137.84 | 137.98 | 987,268 | -2.29(-1.64%) |
Aug 05, 2020 | 141.88 | 141.94 | 139.48 | 140.28 | 1,100,096 | -1.31(-0.93%) |
Aug 04, 2020 | 140.21 | 141.93 | 139.76 | 141.59 | 1,905,457 | +0.39(+0.27%) |