Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 176.95 | 178.62 | 174.57 | 175.45 | 6,835,697 | -2.32(-1.31%) |
Jul 29, 2021 | 179.23 | 180.83 | 177.69 | 177.77 | 6,224,280 | -0.75(-0.42%) |
Jul 28, 2021 | 179.11 | 179.76 | 176.97 | 178.52 | 5,945,683 | -0.40(-0.22%) |
Jul 27, 2021 | 177.67 | 178.98 | 175.99 | 178.92 | 6,704,221 | +0.76(+0.43%) |
Jul 26, 2021 | 175.05 | 178.19 | 174.77 | 178.16 | 5,658,845 | +2.59(+1.48%) |
Jul 23, 2021 | 175.09 | 175.93 | 173.47 | 175.57 | 5,143,003 | +1.01(+0.58%) |
Jul 22, 2021 | 176.13 | 176.15 | 173.34 | 174.56 | 5,731,823 | -1.75(-0.99%) |
Jul 21, 2021 | 175.93 | 177.32 | 174.75 | 176.31 | 6,316,827 | +0.14(+0.08%) |
Jul 20, 2021 | 173.14 | 176.93 | 172.31 | 176.18 | 8,394,022 | +3.79(+2.20%) |
Jul 19, 2021 | 175.14 | 175.91 | 171.60 | 172.39 | 14,701,885 | -6.34(-3.55%) |
Jul 16, 2021 | 184.34 | 184.69 | 178.34 | 178.73 | 8,376,069 | -4.82(-2.63%) |
Jul 15, 2021 | 182.85 | 184.82 | 182.46 | 183.55 | 7,891,604 | +0.73(+0.40%) |
Jul 14, 2021 | 184.60 | 185.69 | 181.49 | 182.82 | 8,811,699 | -0.23(-0.13%) |
Jul 13, 2021 | 183.49 | 185.07 | 181.25 | 183.05 | 12,577,235 | -0.73(-0.40%) |
Jul 12, 2021 | 177.13 | 184.39 | 176.79 | 183.78 | 21,896,094 | +7.32(+4.15%) |
Jul 09, 2021 | 174.13 | 176.94 | 173.37 | 176.47 | 7,898,961 | +4.23(+2.45%) |
Jul 08, 2021 | 169.63 | 173.19 | 169.26 | 172.24 | 6,982,639 | -0.02(-0.01%) |
Jul 07, 2021 | 172.30 | 173.75 | 171.43 | 172.26 | 6,789,547 | -0.87(-0.50%) |
Jul 06, 2021 | 176.43 | 176.43 | 171.66 | 173.13 | 11,594,240 | -3.41(-1.93%) |
Jul 02, 2021 | 177.35 | 177.78 | 174.05 | 176.53 | 11,138,932 | -0.15(-0.08%) |
Jul 01, 2021 | 174.78 | 177.02 | 174.03 | 176.68 | 5,904,086 | +1.48(+0.85%) |
Jun 30, 2021 | 173.32 | 175.41 | 172.78 | 175.20 | 7,624,441 | +1.83(+1.06%) |
Jun 29, 2021 | 176.07 | 176.44 | 173.24 | 173.37 | 13,539,810 | -2.63(-1.49%) |
Jun 28, 2021 | 177.91 | 178.08 | 174.42 | 176.00 | 10,522,932 | -1.77(-1.00%) |
Jun 25, 2021 | 178.25 | 178.51 | 176.91 | 177.77 | 7,456,042 | +0.42(+0.24%) |
Jun 24, 2021 | 175.56 | 177.66 | 175.21 | 177.35 | 7,572,780 | +2.59(+1.48%) |
Jun 23, 2021 | 173.06 | 174.88 | 172.38 | 174.76 | 9,239,566 | +1.82(+1.05%) |
Jun 22, 2021 | 173.80 | 174.13 | 171.79 | 172.94 | 8,121,458 | -0.47(-0.27%) |
Jun 21, 2021 | 171.57 | 173.69 | 170.76 | 173.41 | 9,221,983 | +1.54(+0.90%) |
Jun 18, 2021 | 172.58 | 173.29 | 171.56 | 171.86 | 12,398,466 | -2.22(-1.28%) |
Jun 17, 2021 | 174.02 | 175.69 | 173.28 | 174.08 | 8,929,687 | -0.01(-0.01%) |
Jun 16, 2021 | 175.44 | 175.69 | 172.99 | 174.09 | 8,359,754 | -1.20(-0.68%) |
Jun 15, 2021 | 177.60 | 178.12 | 175.05 | 175.29 | 7,918,875 | -2.31(-1.30%) |
Jun 14, 2021 | 177.07 | 178.29 | 176.32 | 177.60 | 10,198,644 | +0.80(+0.45%) |
Jun 11, 2021 | 176.69 | 177.91 | 176.24 | 176.80 | 5,494,167 | +0.81(+0.46%) |
Jun 10, 2021 | 175.87 | 177.03 | 174.98 | 176.00 | 5,269,302 | +0.53(+0.30%) |
Jun 09, 2021 | 175.74 | 176.75 | 175.31 | 175.47 | 5,098,072 | -0.29(-0.16%) |
Jun 08, 2021 | 175.40 | 176.54 | 174.62 | 175.76 | 5,366,504 | -0.66(-0.37%) |
Jun 07, 2021 | 177.39 | 177.49 | 175.83 | 176.41 | 5,193,465 | -0.19(-0.11%) |
Jun 04, 2021 | 175.36 | 176.94 | 175.04 | 176.60 | 6,364,077 | +0.94(+0.53%) |
Jun 03, 2021 | 175.70 | 176.40 | 174.85 | 175.67 | 5,601,353 | -0.76(-0.43%) |
Jun 02, 2021 | 178.46 | 178.52 | 176.35 | 176.43 | 7,875,243 | -1.83(-1.03%) |
Jun 01, 2021 | 179.59 | 180.42 | 178.16 | 178.26 | 7,498,053 | +0.19(+0.11%) |
May 28, 2021 | 178.93 | 179.56 | 177.50 | 178.07 | 7,153,497 | -0.39(-0.22%) |
May 27, 2021 | 176.62 | 179.01 | 176.22 | 178.46 | 13,719,785 | +2.56(+1.46%) |
May 26, 2021 | 176.05 | 177.32 | 175.63 | 175.90 | 8,111,058 | +0.30(+0.17%) |
May 25, 2021 | 175.03 | 176.87 | 174.83 | 175.60 | 8,115,105 | +1.85(+1.07%) |
May 24, 2021 | 171.89 | 174.54 | 171.19 | 173.74 | 7,367,200 | +1.90(+1.11%) |
May 21, 2021 | 171.66 | 172.56 | 170.96 | 171.84 | 8,132,181 | +1.04(+0.61%) |
May 20, 2021 | 168.66 | 171.34 | 168.43 | 170.80 | 7,422,223 | +2.08(+1.23%) |
May 19, 2021 | 167.16 | 168.85 | 166.55 | 168.72 | 9,278,459 | -0.41(-0.24%) |
May 18, 2021 | 169.71 | 170.70 | 168.90 | 169.13 | 10,421,233 | -0.40(-0.23%) |
May 17, 2021 | 172.14 | 172.43 | 168.02 | 169.53 | 17,822,728 | -3.61(-2.08%) |
May 14, 2021 | 172.37 | 174.34 | 168.23 | 173.14 | 33,257,478 | -4.62(-2.60%) |
May 13, 2021 | 177.79 | 180.16 | 175.22 | 177.76 | 12,378,178 | +0.49(+0.28%) |
May 12, 2021 | 180.11 | 181.87 | 177.00 | 177.27 | 9,013,656 | -3.81(-2.10%) |
May 11, 2021 | 181.21 | 181.66 | 177.85 | 181.08 | 10,895,152 | -2.62(-1.43%) |
May 10, 2021 | 185.10 | 186.36 | 183.43 | 183.70 | 8,287,994 | -0.54(-0.29%) |
May 07, 2021 | 181.41 | 184.52 | 180.92 | 184.24 | 6,910,934 | +3.04(+1.68%) |
May 06, 2021 | 182.19 | 182.40 | 179.23 | 181.20 | 6,964,629 | +0.28(+0.15%) |
May 05, 2021 | 183.83 | 184.41 | 180.77 | 180.92 | 5,914,173 | -2.73(-1.49%) |
May 04, 2021 | 184.27 | 185.03 | 181.72 | 183.65 | 7,092,310 | -1.26(-0.68%) |
May 03, 2021 | 187.08 | 188.60 | 184.65 | 184.91 | 7,565,548 | -0.51(-0.27%) |
Apr 30, 2021 | 183.69 | 185.72 | 182.94 | 185.42 | 7,891,836 | +0.69(+0.37%) |
Apr 29, 2021 | 184.20 | 184.95 | 182.16 | 184.73 | 5,976,126 | +1.93(+1.06%) |
Apr 28, 2021 | 184.19 | 184.19 | 182.23 | 182.79 | 5,213,697 | -1.25(-0.68%) |
Apr 27, 2021 | 184.39 | 185.21 | 183.55 | 184.04 | 4,885,340 | +0.37(+0.20%) |
Apr 26, 2021 | 183.36 | 185.00 | 182.66 | 183.67 | 6,195,915 | +1.25(+0.68%) |
Apr 23, 2021 | 181.76 | 183.30 | 181.37 | 182.43 | 6,098,711 | +0.26(+0.14%) |
Apr 22, 2021 | 183.62 | 184.28 | 180.67 | 182.17 | 7,620,655 | -0.35(-0.19%) |
Apr 21, 2021 | 180.70 | 182.78 | 178.28 | 182.51 | 8,425,274 | +0.32(+0.18%) |
Apr 20, 2021 | 186.68 | 187.47 | 181.23 | 182.20 | 10,796,636 | -4.62(-2.48%) |
Apr 19, 2021 | 186.90 | 189.71 | 185.05 | 186.82 | 7,648,678 | +0.17(+0.09%) |
Apr 16, 2021 | 186.96 | 188.85 | 185.59 | 186.65 | 9,484,310 | +1.33(+0.72%) |
Apr 15, 2021 | 187.48 | 188.29 | 185.10 | 185.33 | 7,280,848 | -1.53(-0.82%) |
Apr 14, 2021 | 185.37 | 189.78 | 185.11 | 186.85 | 9,117,728 | +1.96(+1.06%) |
Apr 13, 2021 | 184.99 | 185.83 | 184.00 | 184.89 | 6,846,044 | -1.00(-0.54%) |
Apr 12, 2021 | 187.13 | 187.24 | 184.88 | 185.88 | 6,682,013 | -1.40(-0.75%) |
Apr 09, 2021 | 187.56 | 187.61 | 185.54 | 187.28 | 6,109,145 | +0.57(+0.30%) |
Apr 08, 2021 | 186.59 | 187.44 | 185.03 | 186.71 | 7,780,757 | -0.24(-0.13%) |
Apr 07, 2021 | 189.18 | 189.71 | 186.34 | 186.95 | 6,256,137 | -2.16(-1.14%) |
Apr 06, 2021 | 187.89 | 190.66 | 187.26 | 189.11 | 7,947,563 | +1.23(+0.65%) |
Apr 05, 2021 | 190.85 | 191.05 | 187.48 | 187.89 | 7,426,892 | -0.47(-0.25%) |
Apr 01, 2021 | 185.63 | 188.49 | 184.99 | 188.36 | 7,774,555 | +4.44(+2.41%) |
Mar 31, 2021 | 185.23 | 186.29 | 183.82 | 183.92 | 8,500,950 | -1.01(-0.54%) |
Mar 30, 2021 | 183.23 | 185.72 | 182.96 | 184.93 | 5,946,989 | +0.68(+0.37%) |
Mar 29, 2021 | 184.64 | 185.34 | 182.56 | 184.25 | 7,566,595 | -1.07(-0.58%) |
Mar 26, 2021 | 188.22 | 188.36 | 181.98 | 185.32 | 10,229,330 | -0.99(-0.53%) |
Mar 25, 2021 | 181.26 | 187.10 | 180.42 | 186.30 | 9,634,334 | +2.18(+1.19%) |
Mar 24, 2021 | 189.44 | 189.88 | 184.04 | 184.12 | 13,590,355 | -4.00(-2.12%) |
Mar 23, 2021 | 190.97 | 191.72 | 187.36 | 188.12 | 10,730,972 | -4.12(-2.14%) |
Mar 22, 2021 | 192.63 | 195.69 | 191.38 | 192.23 | 8,864,170 | +1.71(+0.90%) |
Mar 19, 2021 | 190.30 | 193.37 | 189.14 | 190.52 | 28,446,910 | -1.14(-0.59%) |
Mar 18, 2021 | 194.32 | 194.45 | 191.12 | 191.66 | 9,668,708 | -2.95(-1.52%) |
Mar 17, 2021 | 192.81 | 195.55 | 191.16 | 194.61 | 14,449,733 | +1.00(+0.51%) |
Mar 16, 2021 | 195.46 | 195.95 | 192.25 | 193.61 | 9,704,381 | -2.51(-1.28%) |
Mar 15, 2021 | 197.90 | 197.90 | 194.17 | 196.12 | 10,348,227 | -0.40(-0.20%) |
Mar 12, 2021 | 195.89 | 197.76 | 194.55 | 196.52 | 13,292,280 | +0.41(+0.21%) |
Mar 11, 2021 | 196.74 | 198.40 | 194.76 | 196.11 | 11,959,130 | +1.69(+0.87%) |
Mar 10, 2021 | 196.67 | 198.15 | 194.05 | 194.43 | 13,693,943 | +0.55(+0.28%) |
Mar 09, 2021 | 199.53 | 201.04 | 193.74 | 193.88 | 23,335,100 | -7.38(-3.67%) |
Mar 08, 2021 | 196.67 | 202.36 | 193.16 | 201.25 | 25,150,060 | +11.88(+6.27%) |
Mar 05, 2021 | 188.54 | 189.95 | 182.74 | 189.37 | 10,299,759 | +1.95(+1.04%) |
Mar 04, 2021 | 189.28 | 191.85 | 183.52 | 187.42 | 12,564,618 | -4.22(-2.20%) |
Mar 03, 2021 | 194.00 | 196.17 | 191.59 | 191.63 | 8,765,770 | -1.68(-0.87%) |
Mar 02, 2021 | 195.46 | 197.32 | 192.86 | 193.31 | 8,389,790 | -1.04(-0.53%) |
Mar 01, 2021 | 192.61 | 196.26 | 190.77 | 194.35 | 10,732,187 | +5.92(+3.14%) |
Feb 26, 2021 | 189.45 | 190.99 | 184.85 | 188.43 | 15,895,537 | -1.93(-1.02%) |
Feb 25, 2021 | 196.97 | 197.32 | 189.76 | 190.36 | 12,728,043 | -6.51(-3.31%) |
Feb 24, 2021 | 196.94 | 199.95 | 194.69 | 196.87 | 16,236,905 | +0.42(+0.21%) |
Feb 23, 2021 | 192.96 | 198.29 | 188.05 | 196.45 | 23,235,990 | +5.31(+2.78%) |
Feb 22, 2021 | 181.15 | 193.39 | 180.94 | 191.14 | 18,823,762 | +8.08(+4.42%) |
Feb 19, 2021 | 183.67 | 184.18 | 182.20 | 183.05 | 8,863,192 | +0.65(+0.35%) |
Feb 18, 2021 | 184.19 | 185.79 | 182.25 | 182.41 | 12,421,174 | -3.43(-1.84%) |
Feb 17, 2021 | 184.76 | 187.02 | 181.57 | 185.83 | 11,434,124 | +0.09(+0.05%) |
Feb 16, 2021 | 186.69 | 187.83 | 184.26 | 185.75 | 11,654,519 | -1.31(-0.70%) |
Feb 12, 2021 | 192.37 | 193.22 | 185.95 | 187.06 | 27,322,458 | -3.23(-1.70%) |
Feb 11, 2021 | 188.56 | 190.63 | 187.46 | 190.29 | 17,381,452 | +1.28(+0.68%) |
Feb 10, 2021 | 189.36 | 190.08 | 185.21 | 189.01 | 11,433,577 | +1.42(+0.75%) |
Feb 09, 2021 | 187.56 | 188.63 | 185.44 | 187.60 | 11,268,961 | -1.78(-0.94%) |
Feb 08, 2021 | 183.25 | 190.02 | 182.71 | 189.38 | 16,097,004 | +8.81(+4.88%) |
Feb 05, 2021 | 181.12 | 181.73 | 178.75 | 180.57 | 6,662,142 | +0.93(+0.52%) |
Feb 04, 2021 | 177.11 | 180.79 | 175.92 | 179.65 | 9,053,977 | +3.79(+2.15%) |
Feb 03, 2021 | 176.43 | 177.85 | 175.19 | 175.86 | 5,522,569 | -0.53(-0.30%) |
Feb 02, 2021 | 173.21 | 179.18 | 172.24 | 176.38 | 12,232,906 | +5.97(+3.50%) |
Feb 01, 2021 | 170.28 | 171.17 | 167.48 | 170.41 | 8,163,654 | +2.79(+1.67%) |
Jan 29, 2021 | 168.37 | 169.26 | 165.25 | 167.62 | 12,890,676 | -3.70(-2.16%) |
Jan 28, 2021 | 165.63 | 172.32 | 165.41 | 171.32 | 14,489,946 | +8.82(+5.43%) |
Jan 27, 2021 | 164.47 | 165.80 | 160.00 | 162.50 | 18,280,662 | -6.51(-3.85%) |
Jan 26, 2021 | 172.07 | 172.79 | 168.50 | 169.01 | 7,530,584 | -2.32(-1.36%) |
Jan 25, 2021 | 171.33 | 172.55 | 168.22 | 171.33 | 7,855,637 | -0.89(-0.52%) |
Jan 22, 2021 | 173.44 | 174.68 | 171.33 | 172.22 | 9,548,218 | +1.50(+0.88%) |
Jan 21, 2021 | 172.68 | 174.43 | 170.46 | 170.72 | 8,442,629 | -2.35(-1.36%) |
Jan 20, 2021 | 174.65 | 177.30 | 172.44 | 173.08 | 9,833,459 | +1.38(+0.80%) |
Jan 19, 2021 | 171.54 | 173.15 | 170.88 | 171.70 | 7,840,024 | +0.82(+0.48%) |
Jan 15, 2021 | 172.39 | 173.62 | 169.62 | 170.88 | 12,272,367 | -1.98(-1.15%) |
Jan 14, 2021 | 176.44 | 177.77 | 172.84 | 172.87 | 8,971,552 | -2.68(-1.53%) |
Jan 13, 2021 | 173.83 | 177.15 | 173.18 | 175.55 | 6,859,262 | +0.13(+0.07%) |
Jan 12, 2021 | 176.72 | 177.74 | 174.29 | 175.42 | 8,374,677 | -3.09(-1.73%) |
Jan 11, 2021 | 177.17 | 180.67 | 176.77 | 178.51 | 6,482,379 | +0.40(+0.22%) |
Jan 08, 2021 | 178.23 | 179.44 | 176.03 | 178.11 | 7,920,128 | +0.11(+0.06%) |
Jan 07, 2021 | 178.92 | 179.37 | 176.99 | 178.00 | 7,322,157 | -0.54(-0.30%) |
Jan 06, 2021 | 177.74 | 181.02 | 176.70 | 178.54 | 7,528,484 | +0.68(+0.38%) |
Jan 05, 2021 | 175.63 | 179.75 | 175.63 | 177.86 | 7,792,257 | +0.76(+0.43%) |
Jan 04, 2021 | 181.67 | 182.00 | 174.16 | 177.10 | 13,464,075 | -3.49(-1.93%) |
Dec 31, 2020 | 180.59 | 180.59 | 180.59 | 11,711,779 | +0.01(+0.01%) | |
Dec 30, 2020 | 177.92 | 182.80 | 177.79 | 180.58 | 11,711,779 | +3.86(+2.18%) |
Dec 29, 2020 | 179.43 | 179.62 | 175.65 | 176.72 | 6,894,466 | -1.56(-0.87%) |
Dec 28, 2020 | 175.18 | 179.34 | 174.48 | 178.28 | 13,178,402 | +5.11(+2.95%) |
Dec 24, 2020 | 173.43 | 174.01 | 171.82 | 173.17 | 2,729,767 | +0.18(+0.10%) |
Dec 23, 2020 | 172.40 | 175.38 | 171.74 | 172.99 | 10,012,857 | +3.09(+1.82%) |
Dec 22, 2020 | 169.45 | 170.89 | 168.61 | 169.90 | 6,440,343 | -0.24(-0.14%) |
Dec 21, 2020 | 169.54 | 171.38 | 167.64 | 170.14 | 11,451,291 | -2.19(-1.27%) |
Dec 18, 2020 | 173.04 | 175.27 | 171.72 | 172.33 | 21,241,002 | -0.66(-0.38%) |
Dec 17, 2020 | 173.25 | 174.27 | 171.40 | 172.99 | 9,021,555 | +0.43(+0.25%) |
Dec 16, 2020 | 173.43 | 174.28 | 171.06 | 172.56 | 11,133,635 | -0.82(-0.47%) |
Dec 15, 2020 | 169.94 | 173.90 | 167.28 | 173.38 | 18,864,024 | +4.62(+2.74%) |
Dec 14, 2020 | 173.24 | 176.72 | 168.26 | 168.75 | 31,004,438 | -6.40(-3.65%) |
Dec 11, 2020 | 169.13 | 178.87 | 164.79 | 175.15 | 87,695,584 | +20.96(+13.60%) |
Dec 10, 2020 | 152.82 | 154.84 | 152.00 | 154.19 | 8,940,190 | +0.26(+0.17%) |
Dec 09, 2020 | 155.78 | 156.95 | 153.39 | 153.93 | 10,830,107 | +0.71(+0.46%) |
Dec 08, 2020 | 151.93 | 154.38 | 151.75 | 153.22 | 7,922,027 | +0.04(+0.03%) |
Dec 07, 2020 | 152.68 | 153.38 | 151.76 | 153.18 | 6,834,721 | -0.46(-0.30%) |
Dec 04, 2020 | 153.19 | 154.18 | 152.31 | 153.64 | 6,052,863 | +0.90(+0.59%) |
Dec 03, 2020 | 152.95 | 153.94 | 151.64 | 152.74 | 9,087,659 | -0.37(-0.24%) |
Dec 02, 2020 | 149.00 | 153.51 | 147.86 | 153.11 | 10,629,594 | +4.16(+2.79%) |
Dec 01, 2020 | 149.08 | 150.91 | 148.52 | 148.96 | 8,854,276 | +1.43(+0.97%) |
Nov 30, 2020 | 146.58 | 148.21 | 145.81 | 147.53 | 9,739,530 | +0.88(+0.60%) |
Nov 27, 2020 | 148.52 | 149.86 | 146.05 | 146.65 | 5,323,594 | -1.95(-1.31%) |
Nov 25, 2020 | 149.78 | 149.78 | 146.76 | 148.61 | 9,583,031 | -2.39(-1.58%) |
Nov 24, 2020 | 147.68 | 151.37 | 147.37 | 151.00 | 16,740,604 | +5.49(+3.77%) |
Nov 23, 2020 | 141.99 | 147.27 | 141.24 | 145.51 | 12,908,416 | +4.89(+3.48%) |
Nov 20, 2020 | 141.25 | 142.15 | 140.40 | 140.61 | 8,513,556 | -0.65(-0.46%) |
Nov 19, 2020 | 142.11 | 142.83 | 141.24 | 141.26 | 8,901,174 | -2.17(-1.51%) |
Nov 18, 2020 | 144.03 | 145.01 | 142.88 | 143.43 | 9,482,098 | -0.60(-0.42%) |
Nov 17, 2020 | 143.93 | 144.36 | 142.10 | 144.03 | 9,381,588 | -0.17(-0.12%) |
Nov 16, 2020 | 141.45 | 144.27 | 141.11 | 144.20 | 16,428,888 | +6.29(+4.56%) |
Nov 13, 2020 | 140.44 | 140.73 | 136.08 | 137.91 | 21,143,084 | +2.83(+2.10%) |
Nov 12, 2020 | 135.90 | 138.04 | 133.66 | 135.08 | 13,808,473 | -2.29(-1.67%) |
Nov 11, 2020 | 141.01 | 141.54 | 136.18 | 137.37 | 9,622,628 | -4.28(-3.02%) |
Nov 10, 2020 | 139.51 | 141.91 | 137.22 | 141.65 | 18,169,090 | -0.48(-0.34%) |
Nov 09, 2020 | 140.52 | 147.20 | 137.62 | 142.13 | 35,723,440 | +15.08(+11.87%) |
Nov 06, 2020 | 125.84 | 127.62 | 124.21 | 127.05 | 6,280,000 | +0.50(+0.39%) |
Nov 05, 2020 | 126.37 | 128.20 | 125.39 | 126.55 | 7,672,882 | +1.88(+1.51%) |
Nov 04, 2020 | 123.18 | 126.45 | 123.01 | 124.66 | 7,500,715 | +1.05(+0.85%) |
Nov 03, 2020 | 121.22 | 124.66 | 120.98 | 123.62 | 8,164,913 | +3.88(+3.24%) |
Nov 02, 2020 | 121.84 | 122.53 | 119.42 | 119.74 | 9,214,254 | -1.12(-0.92%) |
Oct 30, 2020 | 120.25 | 121.35 | 118.70 | 120.86 | 8,125,195 | -0.29(-0.24%) |
Oct 29, 2020 | 117.78 | 122.23 | 116.85 | 121.14 | 9,611,915 | +3.06(+2.59%) |
Oct 28, 2020 | 120.62 | 121.14 | 117.94 | 118.08 | 11,691,261 | -4.82(-3.92%) |
Oct 27, 2020 | 123.63 | 124.20 | 122.63 | 122.91 | 6,832,103 | -0.75(-0.60%) |
Oct 26, 2020 | 126.70 | 126.70 | 122.55 | 123.66 | 8,605,782 | -4.28(-3.34%) |
Oct 23, 2020 | 127.68 | 128.08 | 125.94 | 127.93 | 5,457,629 | +0.79(+0.62%) |
Oct 22, 2020 | 126.26 | 127.68 | 125.56 | 127.15 | 5,196,239 | +0.93(+0.73%) |
Oct 21, 2020 | 123.96 | 127.15 | 123.43 | 126.22 | 6,611,521 | +1.67(+1.34%) |
Oct 20, 2020 | 124.17 | 125.32 | 123.24 | 124.54 | 6,184,252 | +0.72(+0.58%) |
Oct 19, 2020 | 126.96 | 126.99 | 123.31 | 123.83 | 6,597,575 | -2.57(-2.03%) |
Oct 16, 2020 | 127.39 | 127.70 | 125.92 | 126.40 | 6,315,616 | -0.55(-0.43%) |
Oct 15, 2020 | 124.59 | 126.99 | 124.03 | 126.95 | 7,772,011 | +0.77(+0.61%) |
Oct 14, 2020 | 128.72 | 129.08 | 124.88 | 126.18 | 11,572,776 | -2.36(-1.84%) |
Oct 13, 2020 | 129.38 | 130.93 | 127.48 | 128.54 | 22,457,710 | +3.98(+3.19%) |
Oct 12, 2020 | 124.49 | 125.53 | 123.33 | 124.56 | 10,940,708 | -0.01(-0.01%) |
Oct 09, 2020 | 123.45 | 125.14 | 122.93 | 124.57 | 11,539,687 | +1.88(+1.54%) |
Oct 08, 2020 | 123.18 | 123.35 | 122.02 | 122.69 | 7,427,764 | +0.18(+0.15%) |
Oct 07, 2020 | 121.55 | 122.91 | 120.54 | 122.51 | 10,218,790 | +1.97(+1.64%) |
Oct 06, 2020 | 122.73 | 123.79 | 120.22 | 120.54 | 9,078,112 | -2.43(-1.98%) |
Oct 05, 2020 | 122.86 | 123.20 | 121.93 | 122.97 | 5,937,045 | +0.82(+0.67%) |
Oct 02, 2020 | 121.59 | 123.28 | 121.30 | 122.15 | 6,511,352 | -0.76(-0.62%) |
Oct 01, 2020 | 124.53 | 125.06 | 122.02 | 122.91 | 8,936,684 | -0.77(-0.62%) |
Sep 30, 2020 | 122.84 | 125.14 | 122.84 | 123.68 | 13,686,297 | -1.32(-1.05%) |
Sep 29, 2020 | 125.51 | 125.88 | 123.28 | 124.99 | 7,446,014 | -0.59(-0.47%) |
Sep 28, 2020 | 125.34 | 126.45 | 124.96 | 125.58 | 6,301,007 | +1.98(+1.61%) |
Sep 25, 2020 | 120.97 | 123.79 | 120.59 | 123.60 | 6,874,130 | +1.50(+1.23%) |
Sep 24, 2020 | 121.53 | 123.40 | 120.39 | 122.09 | 8,505,675 | -0.79(-0.64%) |
Sep 23, 2020 | 126.66 | 126.89 | 122.50 | 122.88 | 8,344,099 | -3.92(-3.09%) |
Sep 22, 2020 | 124.85 | 127.06 | 124.30 | 126.80 | 7,000,368 | +1.79(+1.44%) |
Sep 21, 2020 | 125.65 | 126.48 | 123.19 | 125.00 | 10,384,291 | -3.21(-2.50%) |
Sep 18, 2020 | 129.08 | 130.37 | 127.70 | 128.21 | 9,948,518 | -1.59(-1.22%) |
Sep 17, 2020 | 130.13 | 131.34 | 128.18 | 129.80 | 6,745,076 | -1.86(-1.42%) |
Sep 16, 2020 | 131.74 | 133.19 | 130.97 | 131.66 | 6,625,127 | +0.85(+0.65%) |
Sep 15, 2020 | 131.03 | 132.11 | 130.58 | 130.81 | 7,309,746 | -0.01(-0.01%) |
Sep 14, 2020 | 132.10 | 132.50 | 130.47 | 130.82 | 8,395,001 | -0.50(-0.38%) |
Sep 11, 2020 | 133.31 | 133.31 | 130.66 | 131.32 | 7,188,552 | -1.47(-1.10%) |
Sep 10, 2020 | 133.15 | 136.31 | 132.31 | 132.79 | 9,883,756 | -0.14(-0.11%) |
Sep 09, 2020 | 133.84 | 135.11 | 131.83 | 132.93 | 8,917,711 | -0.84(-0.63%) |
Sep 08, 2020 | 131.56 | 136.69 | 130.44 | 133.76 | 17,306,304 | +2.20(+1.67%) |
Sep 04, 2020 | 133.32 | 134.44 | 129.00 | 131.56 | 11,284,959 | -1.25(-0.94%) |
Sep 03, 2020 | 134.80 | 136.79 | 131.59 | 132.81 | 12,112,767 | -2.14(-1.59%) |
Sep 02, 2020 | 133.20 | 135.48 | 132.83 | 134.95 | 8,210,781 | +1.83(+1.38%) |
Sep 01, 2020 | 131.49 | 133.18 | 130.47 | 133.12 | 7,378,628 | +1.67(+1.27%) |
Aug 31, 2020 | 134.81 | 135.10 | 130.82 | 131.44 | 11,650,486 | -3.66(-2.71%) |
Aug 28, 2020 | 134.06 | 136.36 | 133.15 | 135.10 | 11,055,915 | +1.80(+1.35%) |
Aug 27, 2020 | 132.57 | 135.92 | 132.39 | 133.30 | 13,711,188 | +1.54(+1.17%) |
Aug 26, 2020 | 129.58 | 132.17 | 129.10 | 131.75 | 8,467,619 | +2.38(+1.84%) |
Aug 25, 2020 | 130.41 | 130.66 | 128.89 | 129.37 | 5,511,068 | -0.90(-0.69%) |
Aug 24, 2020 | 127.73 | 130.46 | 127.51 | 130.26 | 7,636,489 | +3.24(+2.55%) |
Aug 21, 2020 | 127.31 | 127.89 | 126.82 | 127.03 | 6,084,465 | -0.68(-0.53%) |
Aug 20, 2020 | 126.39 | 128.03 | 126.12 | 127.70 | 4,933,775 | +0.35(+0.27%) |
Aug 19, 2020 | 128.83 | 129.80 | 127.02 | 127.36 | 7,646,551 | -1.15(-0.89%) |
Aug 18, 2020 | 129.02 | 129.17 | 127.94 | 128.50 | 6,735,372 | -0.45(-0.35%) |
Aug 17, 2020 | 129.68 | 129.71 | 128.12 | 128.95 | 7,515,714 | -1.16(-0.89%) |
Aug 14, 2020 | 129.59 | 130.65 | 129.32 | 130.11 | 6,528,708 | -0.43(-0.33%) |
Aug 13, 2020 | 130.22 | 131.92 | 130.03 | 130.53 | 6,489,368 | -0.83(-0.63%) |
Aug 12, 2020 | 130.25 | 132.57 | 130.07 | 131.36 | 12,244,226 | +1.30(+1.00%) |
Aug 11, 2020 | 130.11 | 132.33 | 129.58 | 130.07 | 13,926,546 | +1.69(+1.32%) |
Aug 10, 2020 | 129.33 | 130.89 | 128.07 | 128.37 | 8,556,897 | -1.14(-0.88%) |
Aug 07, 2020 | 129.80 | 131.51 | 128.24 | 129.51 | 16,140,934 | -0.89(-0.68%) |
Aug 06, 2020 | 126.55 | 131.20 | 125.20 | 130.40 | 27,310,168 | +3.20(+2.52%) |
Aug 05, 2020 | 122.97 | 129.89 | 122.88 | 127.19 | 53,277,832 | +10.29(+8.80%) |
Aug 04, 2020 | 115.58 | 117.97 | 115.38 | 116.91 | 17,263,636 | +0.94(+0.81%) |