Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.00 | 181.29 | 178.70 | 180.21 | 3,754,175 | +1.27(+0.71%) |
Mar 30, 2021 | 178.96 | 180.25 | 178.17 | 178.94 | 2,616,152 | -0.81(-0.45%) |
Mar 29, 2021 | 178.12 | 181.03 | 177.01 | 179.75 | 3,112,509 | +0.99(+0.56%) |
Mar 26, 2021 | 177.54 | 179.33 | 176.17 | 178.75 | 2,973,538 | +2.14(+1.21%) |
Mar 25, 2021 | 174.59 | 177.14 | 173.84 | 176.61 | 2,726,615 | +2.82(+1.62%) |
Mar 24, 2021 | 177.20 | 177.33 | 173.46 | 173.79 | 4,074,576 | -3.38(-1.91%) |
Mar 23, 2021 | 178.79 | 180.04 | 176.76 | 177.18 | 3,405,288 | -2.08(-1.16%) |
Mar 22, 2021 | 177.54 | 179.33 | 176.72 | 179.26 | 2,764,099 | +1.50(+0.84%) |
Mar 19, 2021 | 178.16 | 179.22 | 177.37 | 177.77 | 6,270,419 | +0.35(+0.20%) |
Mar 18, 2021 | 179.44 | 180.47 | 177.29 | 177.42 | 4,395,222 | -2.70(-1.50%) |
Mar 17, 2021 | 183.01 | 183.11 | 179.96 | 180.12 | 5,321,582 | -4.02(-2.18%) |
Mar 16, 2021 | 184.76 | 184.84 | 180.60 | 184.14 | 6,420,463 | +1.68(+0.92%) |
Mar 15, 2021 | 186.18 | 186.34 | 181.54 | 182.47 | 12,853,117 | -18.25(-9.09%) |
Mar 12, 2021 | 197.64 | 201.08 | 195.12 | 200.72 | 4,707,920 | +2.77(+1.40%) |
Mar 11, 2021 | 199.20 | 199.91 | 197.04 | 197.95 | 4,185,402 | -0.23(-0.12%) |
Mar 10, 2021 | 199.93 | 200.68 | 197.16 | 198.18 | 3,523,086 | -0.64(-0.32%) |
Mar 09, 2021 | 200.97 | 204.65 | 198.77 | 198.81 | 4,373,572 | -0.89(-0.44%) |
Mar 08, 2021 | 199.67 | 203.43 | 199.02 | 199.70 | 3,421,379 | +0.11(+0.05%) |
Mar 05, 2021 | 194.01 | 200.32 | 193.77 | 199.60 | 4,018,314 | +6.15(+3.18%) |
Mar 04, 2021 | 196.25 | 197.49 | 191.58 | 193.44 | 4,462,657 | -1.41(-0.72%) |
Mar 03, 2021 | 196.17 | 197.08 | 192.64 | 194.85 | 3,794,037 | -2.06(-1.05%) |
Mar 02, 2021 | 201.50 | 202.52 | 196.88 | 196.91 | 3,570,988 | -2.25(-1.13%) |
Mar 01, 2021 | 198.50 | 200.87 | 197.53 | 199.16 | 2,899,983 | +1.52(+0.77%) |
Feb 26, 2021 | 199.38 | 199.66 | 194.91 | 197.64 | 4,030,443 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,245 | -0.68(-0.34%) |
Feb 24, 2021 | 194.49 | 199.15 | 194.49 | 197.28 | 2,952,039 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.31 | 3,407,541 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.47 | 190.95 | 193.58 | 2,326,986 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,823 | -0.19(-0.10%) |
Feb 18, 2021 | 198.03 | 198.14 | 193.84 | 194.00 | 4,063,171 | -5.15(-2.59%) |
Feb 17, 2021 | 197.75 | 199.38 | 197.03 | 199.15 | 3,461,510 | +0.67(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.40 | 198.48 | 2,841,801 | -1.48(-0.74%) |
Feb 12, 2021 | 194.51 | 200.85 | 194.03 | 199.95 | 2,707,005 | +4.54(+2.33%) |
Feb 11, 2021 | 195.69 | 196.95 | 194.48 | 195.41 | 3,674,720 | -0.93(-0.47%) |
Feb 10, 2021 | 196.41 | 197.45 | 193.69 | 196.34 | 3,095,351 | +2.57(+1.33%) |
Feb 09, 2021 | 195.72 | 196.87 | 192.43 | 193.76 | 2,766,461 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.95 | 197.66 | 3,028,634 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.92 | 192.94 | 193.82 | 2,844,273 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,224 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,862 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.57 | 189.78 | 5,530,177 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,618 | -4.64(-2.32%) |
Jan 29, 2021 | 202.97 | 209.41 | 196.40 | 199.78 | 8,746,332 | -2.07(-1.02%) |
Jan 28, 2021 | 199.80 | 203.49 | 199.39 | 201.84 | 5,681,648 | +2.45(+1.23%) |
Jan 27, 2021 | 202.75 | 203.67 | 197.02 | 199.39 | 7,659,091 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.30 | 204.34 | 6,868,024 | +0.35(+0.17%) |
Jan 25, 2021 | 200.03 | 204.16 | 199.89 | 203.98 | 6,202,394 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.40 | 192.66 | 198.02 | 6,380,095 | +3.64(+1.87%) |
Jan 21, 2021 | 195.67 | 196.65 | 190.21 | 194.38 | 9,055,617 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.82 | 190.85 | 193.33 | 5,553,219 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.42 | 190.66 | 8,045,231 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.22 | 179.44 | 183.25 | 6,896,232 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.51 | 177.31 | 179.33 | 4,593,879 | +1.14(+0.64%) |
Jan 13, 2021 | 172.74 | 180.23 | 172.27 | 178.19 | 7,602,818 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.75 | 7,462,106 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.61 | 11,864,005 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.28 | 158.15 | 159.85 | 3,579,232 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.53 | 155.41 | 159.30 | 3,149,604 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.84 | 3,767,536 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.09 | 156.77 | 159.77 | 2,417,819 | +0.79(+0.50%) |
Jan 04, 2021 | 162.36 | 162.80 | 156.67 | 158.98 | 3,294,639 | -3.21(-1.98%) |
Dec 31, 2020 | 162.19 | 162.19 | 162.19 | 1,471,220 | +1.76(+1.10%) | |
Dec 30, 2020 | 160.84 | 161.75 | 160.11 | 160.43 | 1,471,220 | +0.41(+0.26%) |
Dec 29, 2020 | 160.06 | 161.14 | 159.37 | 160.02 | 1,782,249 | +0.08(+0.05%) |
Dec 28, 2020 | 160.62 | 161.00 | 158.70 | 159.94 | 1,542,803 | -0.15(-0.10%) |
Dec 24, 2020 | 159.31 | 161.32 | 159.31 | 160.09 | 652,927 | +1.13(+0.71%) |
Dec 23, 2020 | 160.85 | 161.38 | 158.95 | 158.96 | 1,766,903 | -1.19(-0.74%) |
Dec 22, 2020 | 161.10 | 161.75 | 159.33 | 160.15 | 2,548,326 | -1.98(-1.22%) |
Dec 21, 2020 | 162.23 | 162.34 | 159.27 | 162.13 | 3,805,823 | -2.52(-1.53%) |
Dec 18, 2020 | 165.72 | 166.08 | 162.34 | 164.65 | 7,658,258 | -1.18(-0.71%) |
Dec 17, 2020 | 164.96 | 167.05 | 164.36 | 165.83 | 3,616,101 | +0.56(+0.34%) |
Dec 16, 2020 | 163.00 | 166.37 | 160.18 | 165.27 | 6,256,048 | +4.44(+2.76%) |
Dec 15, 2020 | 153.15 | 161.60 | 151.82 | 160.83 | 7,260,302 | +9.15(+6.03%) |
Dec 14, 2020 | 154.36 | 155.90 | 151.61 | 151.69 | 4,570,163 | -2.05(-1.33%) |
Dec 11, 2020 | 153.43 | 154.83 | 152.79 | 153.73 | 3,576,526 | -0.92(-0.60%) |
Dec 10, 2020 | 153.57 | 155.62 | 151.95 | 154.66 | 6,693,522 | +2.88(+1.90%) |
Dec 09, 2020 | 148.50 | 152.68 | 147.62 | 151.77 | 8,706,847 | +8.36(+5.83%) |
Dec 08, 2020 | 141.19 | 144.22 | 141.12 | 143.42 | 2,867,338 | +1.81(+1.28%) |
Dec 07, 2020 | 141.50 | 142.49 | 140.71 | 141.61 | 2,744,714 | -0.99(-0.69%) |
Dec 04, 2020 | 138.39 | 142.86 | 138.33 | 142.60 | 3,184,165 | +4.17(+3.01%) |
Dec 03, 2020 | 139.96 | 140.73 | 137.49 | 138.43 | 4,225,368 | -1.01(-0.72%) |
Dec 02, 2020 | 139.82 | 141.29 | 138.69 | 139.44 | 3,910,521 | -0.38(-0.27%) |
Dec 01, 2020 | 140.91 | 142.23 | 139.54 | 139.82 | 4,116,614 | -0.09(-0.06%) |
Nov 30, 2020 | 140.57 | 142.33 | 139.19 | 139.91 | 6,079,975 | -1.72(-1.21%) |
Nov 27, 2020 | 139.91 | 142.09 | 139.63 | 141.63 | 1,825,843 | +2.58(+1.86%) |
Nov 25, 2020 | 139.19 | 139.61 | 136.99 | 139.05 | 3,355,934 | -0.14(-0.10%) |
Nov 24, 2020 | 137.71 | 139.90 | 137.47 | 139.19 | 4,296,179 | +1.46(+1.06%) |
Nov 23, 2020 | 139.81 | 139.88 | 135.60 | 137.73 | 3,949,791 | -2.03(-1.45%) |
Nov 20, 2020 | 137.21 | 141.29 | 137.21 | 139.76 | 5,272,034 | +2.00(+1.45%) |
Nov 19, 2020 | 134.72 | 138.22 | 133.45 | 137.76 | 4,815,069 | +3.11(+2.31%) |
Nov 18, 2020 | 136.31 | 136.81 | 134.61 | 134.65 | 2,909,720 | -0.99(-0.73%) |
Nov 17, 2020 | 134.07 | 136.37 | 133.15 | 135.64 | 3,767,700 | +0.59(+0.43%) |
Nov 16, 2020 | 137.42 | 138.61 | 134.48 | 135.05 | 5,160,975 | -1.72(-1.26%) |
Nov 13, 2020 | 136.82 | 137.57 | 135.75 | 136.77 | 2,232,778 | +1.30(+0.96%) |
Nov 12, 2020 | 137.30 | 137.81 | 134.35 | 135.47 | 3,605,488 | -2.87(-2.08%) |
Nov 11, 2020 | 141.21 | 141.21 | 137.02 | 138.34 | 3,186,955 | -1.72(-1.23%) |
Nov 10, 2020 | 141.06 | 142.59 | 137.42 | 140.06 | 5,623,584 | +4.04(+2.97%) |
Nov 09, 2020 | 136.22 | 138.34 | 134.37 | 136.02 | 5,677,178 | -0.39(-0.29%) |
Nov 06, 2020 | 138.62 | 140.86 | 132.94 | 136.41 | 6,518,559 | -2.66(-1.91%) |
Nov 05, 2020 | 141.14 | 142.22 | 138.29 | 139.07 | 5,996,216 | -2.93(-2.07%) |
Nov 04, 2020 | 128.92 | 145.25 | 128.92 | 142.00 | 12,775,978 | +16.83(+13.44%) |
Nov 03, 2020 | 127.72 | 128.13 | 124.91 | 125.18 | 3,796,686 | -0.62(-0.49%) |
Nov 02, 2020 | 126.67 | 128.01 | 124.23 | 125.80 | 3,609,480 | +1.12(+0.90%) |
Oct 30, 2020 | 125.92 | 127.21 | 123.48 | 124.68 | 4,537,052 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.60 | 126.68 | 4,289,407 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,537 | -0.56(-0.45%) |
Oct 27, 2020 | 127.12 | 130.05 | 126.03 | 126.06 | 11,899,741 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.84 | 135.42 | 3,083,033 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,954 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.37 | 3,198,702 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.95 | 135.05 | 2,075,006 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.73 | 135.81 | 137.23 | 2,290,336 | +0.75(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,056 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,081 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,496 | -1.60(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.16 | 141.88 | 2,836,213 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,610 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.64 | 3,390,541 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.24 | 149.93 | 4,803,353 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,486 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,764 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.74 | 2,520,917 | -2.39(-1.70%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,920,000 | +1.36(+0.98%) |
Oct 02, 2020 | 137.30 | 140.43 | 136.92 | 138.78 | 4,059,803 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,247 | -3.57(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,446 | +1.40(+1.00%) |
Sep 29, 2020 | 141.42 | 141.86 | 139.46 | 140.06 | 3,462,113 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.86 | 141.35 | 141.54 | 2,539,998 | -2.06(-1.44%) |
Sep 25, 2020 | 141.81 | 143.74 | 141.30 | 143.60 | 2,553,661 | +1.38(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,077 | -0.95(-0.67%) |
Sep 23, 2020 | 143.40 | 144.87 | 142.11 | 143.17 | 3,710,335 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.85 | 142.54 | 143.22 | 3,061,556 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,111 | -2.86(-1.94%) |
Sep 18, 2020 | 145.30 | 147.65 | 145.30 | 147.34 | 13,822,628 | +1.62(+1.11%) |
Sep 17, 2020 | 143.55 | 145.91 | 142.84 | 145.71 | 3,788,717 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.91 | 144.11 | 144.27 | 3,786,892 | +0.84(+0.59%) |
Sep 15, 2020 | 143.31 | 145.14 | 142.79 | 143.43 | 3,059,063 | +1.03(+0.72%) |
Sep 14, 2020 | 142.48 | 143.84 | 140.94 | 142.40 | 3,214,972 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.57 | 140.37 | 141.53 | 3,140,569 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,145,012 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,285 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.60 | 141.92 | 142.69 | 4,553,299 | -1.53(-1.06%) |
Sep 04, 2020 | 142.27 | 145.82 | 141.39 | 144.22 | 4,564,048 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.57 | 140.93 | 142.42 | 4,421,975 | -0.51(-0.35%) |
Sep 02, 2020 | 140.28 | 143.35 | 140.02 | 142.92 | 2,518,635 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.77 | 2,468,545 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.51 | 141.81 | 4,636,134 | +1.00(+0.71%) |
Aug 28, 2020 | 142.24 | 142.54 | 140.47 | 140.81 | 2,200,093 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,957 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,167 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.60 | 142.69 | 143.05 | 2,318,892 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.89 | 2,373,622 | +0.25(+0.17%) |
Aug 21, 2020 | 144.63 | 144.64 | 141.39 | 142.65 | 3,256,193 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.16 | 144.63 | 1,915,108 | -0.91(-0.62%) |
Aug 19, 2020 | 146.99 | 147.57 | 145.27 | 145.54 | 2,028,867 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.36 | 144.45 | 146.32 | 2,051,017 | +1.51(+1.04%) |
Aug 17, 2020 | 144.23 | 145.93 | 143.70 | 144.81 | 2,830,152 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,314 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.15 | 143.79 | 2,173,997 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.67 | 143.23 | 145.08 | 2,555,859 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.64 | 142.85 | 143.26 | 2,211,337 | -2.25(-1.55%) |
Aug 10, 2020 | 145.44 | 145.98 | 144.11 | 145.51 | 1,835,023 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.44 | 2,121,128 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,501 | -1.39(-0.95%) |
Aug 05, 2020 | 149.13 | 149.78 | 145.80 | 146.78 | 2,603,599 | -0.49(-0.33%) |
Aug 04, 2020 | 145.87 | 148.36 | 145.60 | 147.27 | 3,427,119 | +1.91(+1.31%) |
Aug 03, 2020 | 145.32 | 146.32 | 143.82 | 145.36 | 3,803,548 | +2.43(+1.70%) |
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.93 | 5,617,051 | -2.58(-1.77%) |
Jul 30, 2020 | 150.69 | 150.74 | 143.09 | 145.51 | 6,979,449 | -8.32(-5.41%) |
Jul 29, 2020 | 154.57 | 155.04 | 153.21 | 153.83 | 3,268,532 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.31 | 153.45 | 154.69 | 3,662,419 | +2.04(+1.34%) |
Jul 27, 2020 | 151.79 | 153.82 | 150.83 | 152.64 | 2,849,247 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.69 | 151.73 | 2,363,596 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.61 | 2,532,749 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.38 | 156.77 | 1,773,261 | -0.44(-0.28%) |
Jul 21, 2020 | 158.70 | 159.04 | 156.69 | 157.21 | 1,619,982 | -1.65(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.86 | 1,899,263 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,532 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.92 | 1,563,312 | -0.43(-0.27%) |
Jul 15, 2020 | 157.10 | 158.33 | 155.87 | 157.35 | 2,466,946 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.62 | 155.86 | 2,778,984 | +1.71(+1.11%) |
Jul 13, 2020 | 156.55 | 158.82 | 153.16 | 154.15 | 3,633,509 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.77 | 155.36 | 2,360,757 | -2.94(-1.86%) |
Jul 09, 2020 | 161.56 | 162.39 | 155.70 | 158.30 | 3,107,334 | -2.55(-1.58%) |
Jul 08, 2020 | 158.67 | 161.51 | 158.67 | 160.85 | 2,925,081 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,783 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,949 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.42 | 155.85 | 2,061,089 | +0.54(+0.35%) |
Jul 01, 2020 | 156.28 | 157.37 | 154.56 | 155.31 | 2,171,452 | -0.84(-0.54%) |
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.14 | 3,465,936 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.75 | 2,776,182 | -0.11(-0.07%) |
Jun 26, 2020 | 154.38 | 155.77 | 152.34 | 154.86 | 5,563,006 | -0.03(-0.02%) |
Jun 25, 2020 | 149.92 | 155.39 | 149.04 | 154.89 | 3,927,730 | +5.55(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.34 | 3,255,099 | -2.20(-1.45%) |
Jun 23, 2020 | 153.01 | 154.90 | 151.17 | 151.54 | 2,914,243 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,764 | +0.49(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.51 | 152.11 | 6,313,860 | -1.08(-0.70%) |
Jun 18, 2020 | 151.41 | 154.99 | 150.46 | 153.19 | 3,818,514 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.31 | 151.60 | 152.14 | 4,951,843 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.23 | 147.41 | 155.70 | 15,803,249 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,462 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.54 | 136.51 | 4,177,695 | -0.51(-0.37%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,781,057 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.50 | 143.61 | 5,193,341 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,756 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.94 | 139.35 | 141.91 | 4,286,502 | +0.00(+0.00%) |
Jun 05, 2020 | 142.37 | 144.33 | 141.08 | 141.91 | 4,814,780 | -1.43(-1.00%) |
Jun 04, 2020 | 144.76 | 146.02 | 142.38 | 143.33 | 3,500,087 | -1.73(-1.19%) |
Jun 03, 2020 | 145.83 | 146.83 | 143.47 | 145.06 | 3,353,592 | -1.27(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,699 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.40 | 143.50 | 144.99 | 5,504,597 | -0.47(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.46 | 9,953,940 | +2.19(+1.53%) |
May 28, 2020 | 140.21 | 144.66 | 139.34 | 143.28 | 4,187,637 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,866 | -2.15(-1.53%) |
May 26, 2020 | 143.71 | 144.33 | 139.96 | 140.72 | 5,269,353 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,103 | -1.06(-0.74%) |
May 21, 2020 | 145.65 | 145.65 | 142.39 | 144.83 | 3,206,722 | -0.81(-0.55%) |
May 20, 2020 | 147.67 | 149.72 | 144.19 | 145.63 | 3,975,368 | -3.40(-2.28%) |
May 19, 2020 | 149.17 | 151.34 | 147.68 | 149.03 | 2,459,784 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.42 | 149.42 | 150.23 | 2,842,884 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.70 | 148.39 | 151.44 | 2,969,978 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,113 | +1.13(+0.76%) |
May 13, 2020 | 148.64 | 150.84 | 147.71 | 149.50 | 2,799,479 | +0.20(+0.13%) |
May 12, 2020 | 151.33 | 152.78 | 149.17 | 149.30 | 2,461,014 | -0.79(-0.52%) |
May 11, 2020 | 145.27 | 150.95 | 144.91 | 150.08 | 3,376,559 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.17 | 144.40 | 145.31 | 2,078,609 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.56 | 144.80 | 2,462,079 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,642 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,131 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.09 | 2,354,529 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.47 | 145.43 | 2,721,968 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.09 | 146.38 | 4,408,597 | -0.49(-0.34%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.87 | 3,423,625 | -2.03(-1.36%) |
Apr 28, 2020 | 152.34 | 153.33 | 148.23 | 148.90 | 3,454,990 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,607 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.09 | 152.03 | 154.23 | 4,663,244 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,525 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,780 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.32 | 144.52 | 4,511,153 | -4.85(-3.24%) |
Apr 20, 2020 | 148.26 | 151.64 | 147.30 | 149.36 | 2,706,827 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,102 | +2.42(+1.65%) |
Apr 16, 2020 | 144.72 | 147.28 | 143.88 | 146.47 | 3,710,811 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,287 | +0.07(+0.05%) |
Apr 14, 2020 | 139.41 | 143.46 | 136.36 | 143.04 | 4,023,913 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,250 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.88 | 137.95 | 4,664,617 | -0.46(-0.34%) |
Apr 08, 2020 | 134.46 | 139.39 | 133.00 | 138.41 | 4,232,868 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.30 | 4,120,702 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,226 | +1.85(+1.40%) |
Apr 03, 2020 | 133.39 | 136.88 | 131.06 | 132.20 | 4,239,620 | -2.39(-1.77%) |
Apr 02, 2020 | 128.12 | 135.17 | 125.92 | 134.59 | 4,991,632 | +5.45(+4.22%) |