Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 173.98 | 175.59 | 173.98 | 174.79 | 42,414 | +0.22(+0.12%) |
Jul 29, 2021 | 173.81 | 174.99 | 173.63 | 174.58 | 11,004 | +2.55(+1.48%) |
Jul 28, 2021 | 172.56 | 172.69 | 171.75 | 172.03 | 8,164 | -0.54(-0.31%) |
Jul 27, 2021 | 173.42 | 173.42 | 171.56 | 172.56 | 9,850 | -1.00(-0.58%) |
Jul 26, 2021 | 173.17 | 173.71 | 172.73 | 173.56 | 5,791 | +0.86(+0.50%) |
Jul 23, 2021 | 171.40 | 172.94 | 171.21 | 172.71 | 6,056 | +1.57(+0.92%) |
Jul 22, 2021 | 171.62 | 171.62 | 170.93 | 171.14 | 5,855 | -0.71(-0.41%) |
Jul 21, 2021 | 172.41 | 172.61 | 171.62 | 171.85 | 9,581 | +0.03(+0.02%) |
Jul 20, 2021 | 169.96 | 171.98 | 169.96 | 171.82 | 21,069 | +1.95(+1.15%) |
Jul 19, 2021 | 169.51 | 169.91 | 168.47 | 169.88 | 23,334 | -1.05(-0.61%) |
Jul 16, 2021 | 172.05 | 172.57 | 170.83 | 170.92 | 10,858 | -0.86(-0.50%) |
Jul 15, 2021 | 171.32 | 171.84 | 170.83 | 171.78 | 23,007 | -0.05(-0.03%) |
Jul 14, 2021 | 172.07 | 172.62 | 171.83 | 171.83 | 23,739 | +0.07(+0.04%) |
Jul 13, 2021 | 172.84 | 172.93 | 171.76 | 171.76 | 12,111 | -1.21(-0.70%) |
Jul 12, 2021 | 171.93 | 173.09 | 171.93 | 172.97 | 9,345 | +1.12(+0.65%) |
Jul 09, 2021 | 171.25 | 171.95 | 171.25 | 171.85 | 11,651 | +1.42(+0.83%) |
Jul 08, 2021 | 169.04 | 170.60 | 169.04 | 170.43 | 10,694 | -0.66(-0.39%) |
Jul 07, 2021 | 171.64 | 171.64 | 170.98 | 171.09 | 16,406 | -0.22(-0.13%) |
Jul 06, 2021 | 172.69 | 172.69 | 170.56 | 171.31 | 16,689 | -1.73(-1.00%) |
Jul 02, 2021 | 173.38 | 173.38 | 172.99 | 173.04 | 6,982 | +0.43(+0.25%) |
Jul 01, 2021 | 172.58 | 172.94 | 172.53 | 172.61 | 10,230 | +0.16(+0.09%) |
Jun 30, 2021 | 171.88 | 172.45 | 171.88 | 172.45 | 27,607 | +0.58(+0.34%) |
Jun 29, 2021 | 172.16 | 172.45 | 171.73 | 171.87 | 11,319 | -0.38(-0.22%) |
Jun 28, 2021 | 171.78 | 172.48 | 171.78 | 172.25 | 21,305 | +0.51(+0.30%) |
Jun 25, 2021 | 171.54 | 171.74 | 171.19 | 171.74 | 18,822 | +2.25(+1.33%) |
Jun 24, 2021 | 169.16 | 170.03 | 169.05 | 169.49 | 25,223 | +1.68(+1.00%) |
Jun 23, 2021 | 167.24 | 168.30 | 167.24 | 167.81 | 16,284 | +0.89(+0.53%) |
Jun 22, 2021 | 166.34 | 167.36 | 166.10 | 166.92 | 11,044 | +0.58(+0.35%) |
Jun 21, 2021 | 165.32 | 166.65 | 165.32 | 166.34 | 27,384 | +1.67(+1.01%) |
Jun 18, 2021 | 165.85 | 165.85 | 164.67 | 164.67 | 51,441 | -1.86(-1.11%) |
Jun 17, 2021 | 165.90 | 167.01 | 165.64 | 166.52 | 22,201 | +0.21(+0.12%) |
Jun 16, 2021 | 167.78 | 167.78 | 165.94 | 166.32 | 10,936 | -1.30(-0.78%) |
Jun 15, 2021 | 168.86 | 168.88 | 167.54 | 167.62 | 20,115 | -1.31(-0.78%) |
Jun 14, 2021 | 169.12 | 169.12 | 168.28 | 168.93 | 6,733 | -0.17(-0.10%) |
Jun 11, 2021 | 168.75 | 169.10 | 168.32 | 169.10 | 5,925 | +0.56(+0.33%) |
Jun 10, 2021 | 168.67 | 168.93 | 168.41 | 168.54 | 8,260 | +0.42(+0.25%) |
Jun 09, 2021 | 169.20 | 169.66 | 168.11 | 168.12 | 14,506 | -1.22(-0.72%) |
Jun 08, 2021 | 171.04 | 171.04 | 168.77 | 169.34 | 16,790 | -0.82(-0.48%) |
Jun 07, 2021 | 169.74 | 170.16 | 168.92 | 170.16 | 5,258 | +0.31(+0.18%) |
Jun 04, 2021 | 169.26 | 169.84 | 169.20 | 169.84 | 9,586 | +1.62(+0.96%) |
Jun 03, 2021 | 167.94 | 169.07 | 167.81 | 168.23 | 12,449 | -0.43(-0.26%) |
Jun 02, 2021 | 169.35 | 169.35 | 168.42 | 168.66 | 12,123 | -0.77(-0.45%) |
Jun 01, 2021 | 170.56 | 170.56 | 169.10 | 169.42 | 14,022 | -0.51(-0.30%) |
May 28, 2021 | 170.07 | 170.50 | 169.82 | 169.93 | 20,052 | +0.02(+0.01%) |
May 27, 2021 | 170.18 | 170.78 | 169.69 | 169.91 | 11,434 | +0.42(+0.25%) |
May 26, 2021 | 168.60 | 169.72 | 168.33 | 169.49 | 16,717 | +1.54(+0.92%) |
May 25, 2021 | 168.67 | 168.67 | 167.40 | 167.94 | 23,752 | -0.01(-0.01%) |
May 24, 2021 | 167.09 | 168.61 | 166.66 | 167.96 | 12,635 | +1.60(+0.96%) |
May 21, 2021 | 167.79 | 167.81 | 166.36 | 166.36 | 5,857 | -0.17(-0.10%) |
May 20, 2021 | 164.91 | 166.74 | 164.91 | 166.52 | 10,939 | +2.27(+1.38%) |
May 19, 2021 | 163.51 | 164.32 | 162.94 | 164.25 | 12,560 | -1.40(-0.85%) |
May 18, 2021 | 166.37 | 167.03 | 165.54 | 165.65 | 8,168 | -0.84(-0.50%) |
May 17, 2021 | 166.67 | 167.05 | 166.04 | 166.49 | 7,959 | -0.97(-0.58%) |
May 14, 2021 | 166.51 | 167.52 | 166.51 | 167.47 | 9,641 | +2.15(+1.30%) |
May 13, 2021 | 164.98 | 166.04 | 164.67 | 165.32 | 18,825 | +1.05(+0.64%) |
May 12, 2021 | 166.88 | 167.38 | 164.01 | 164.27 | 19,291 | -3.94(-2.34%) |
May 11, 2021 | 168.07 | 168.77 | 167.14 | 168.21 | 11,708 | -1.75(-1.03%) |
May 10, 2021 | 172.00 | 172.07 | 169.96 | 169.96 | 14,650 | -1.70(-0.99%) |
May 07, 2021 | 170.56 | 171.76 | 170.56 | 171.65 | 10,169 | +1.48(+0.87%) |
May 06, 2021 | 169.59 | 170.17 | 169.12 | 170.17 | 10,237 | +1.09(+0.65%) |
May 05, 2021 | 169.36 | 169.62 | 169.03 | 169.08 | 5,138 | +0.33(+0.20%) |
May 04, 2021 | 169.64 | 169.64 | 168.19 | 168.74 | 20,626 | -1.38(-0.81%) |
May 03, 2021 | 170.78 | 170.78 | 170.12 | 170.12 | 15,062 | -0.02(-0.01%) |
Apr 30, 2021 | 168.80 | 170.24 | 168.80 | 170.14 | 8,874 | +0.97(+0.57%) |
Apr 29, 2021 | 169.38 | 169.80 | 168.25 | 169.17 | 124,844 | +0.13(+0.08%) |
Apr 28, 2021 | 169.46 | 169.84 | 168.97 | 169.04 | 18,308 | -0.67(-0.40%) |
Apr 27, 2021 | 169.79 | 170.14 | 169.62 | 169.71 | 11,293 | -1.05(-0.61%) |
Apr 26, 2021 | 171.64 | 171.76 | 170.58 | 170.76 | 9,675 | -0.39(-0.23%) |
Apr 23, 2021 | 170.60 | 171.48 | 170.00 | 171.15 | 8,767 | +0.94(+0.55%) |
Apr 22, 2021 | 171.76 | 172.13 | 169.92 | 170.21 | 17,099 | -1.62(-0.94%) |
Apr 21, 2021 | 169.19 | 171.83 | 169.19 | 171.83 | 36,675 | +2.23(+1.32%) |
Apr 20, 2021 | 169.48 | 169.97 | 169.06 | 169.59 | 12,457 | -0.41(-0.24%) |
Apr 19, 2021 | 171.52 | 171.52 | 169.65 | 170.00 | 22,037 | -2.21(-1.28%) |
Apr 16, 2021 | 171.46 | 172.28 | 171.28 | 172.21 | 25,340 | +1.03(+0.60%) |
Apr 15, 2021 | 170.97 | 171.24 | 170.25 | 171.18 | 18,247 | +1.32(+0.78%) |
Apr 14, 2021 | 171.31 | 171.98 | 169.72 | 169.86 | 27,894 | -1.41(-0.82%) |
Apr 13, 2021 | 169.74 | 171.43 | 169.74 | 171.28 | 16,661 | +1.55(+0.92%) |
Apr 12, 2021 | 168.26 | 169.72 | 168.26 | 169.72 | 22,139 | +1.65(+0.98%) |
Apr 09, 2021 | 167.96 | 168.07 | 167.22 | 168.07 | 13,472 | -0.06(-0.03%) |
Apr 08, 2021 | 168.07 | 168.19 | 167.58 | 168.12 | 14,902 | +0.50(+0.30%) |
Apr 07, 2021 | 169.04 | 169.04 | 167.53 | 167.63 | 20,681 | -1.36(-0.80%) |
Apr 06, 2021 | 167.68 | 169.51 | 167.68 | 168.98 | 27,564 | +0.78(+0.46%) |
Apr 05, 2021 | 167.43 | 168.89 | 167.38 | 168.21 | 103,863 | +2.95(+1.79%) |
Apr 01, 2021 | 166.02 | 166.32 | 165.04 | 165.25 | 701,619 | -0.28(-0.17%) |
Mar 31, 2021 | 165.52 | 165.96 | 165.07 | 165.53 | 13,761 | +0.82(+0.50%) |
Mar 30, 2021 | 163.75 | 164.84 | 162.75 | 164.71 | 16,489 | +0.36(+0.22%) |
Mar 29, 2021 | 163.68 | 164.51 | 162.97 | 164.34 | 33,892 | +0.14(+0.09%) |
Mar 26, 2021 | 162.86 | 164.25 | 161.87 | 164.20 | 23,308 | +1.98(+1.22%) |
Mar 25, 2021 | 159.44 | 162.45 | 159.15 | 162.22 | 70,549 | +1.43(+0.89%) |
Mar 24, 2021 | 163.18 | 163.30 | 160.77 | 160.79 | 17,434 | -2.12(-1.30%) |
Mar 23, 2021 | 164.16 | 164.47 | 162.53 | 162.91 | 15,772 | -1.31(-0.79%) |
Mar 22, 2021 | 163.43 | 165.01 | 163.43 | 164.21 | 24,163 | +1.66(+1.02%) |
Mar 19, 2021 | 162.53 | 162.82 | 161.18 | 162.55 | 20,376 | +0.25(+0.16%) |
Mar 18, 2021 | 164.57 | 164.57 | 162.19 | 162.30 | 31,581 | -3.12(-1.89%) |
Mar 17, 2021 | 162.68 | 165.55 | 162.68 | 165.43 | 35,266 | +1.59(+0.97%) |
Mar 16, 2021 | 165.76 | 165.84 | 163.82 | 163.83 | 13,584 | -1.78(-1.07%) |
Mar 15, 2021 | 164.23 | 165.61 | 163.78 | 165.61 | 20,727 | +1.83(+1.12%) |
Mar 12, 2021 | 162.63 | 163.90 | 162.37 | 163.78 | 16,086 | +0.25(+0.15%) |
Mar 11, 2021 | 163.57 | 164.03 | 162.71 | 163.53 | 43,148 | +1.57(+0.97%) |
Mar 10, 2021 | 162.51 | 162.97 | 161.31 | 161.97 | 22,428 | +1.30(+0.81%) |
Mar 09, 2021 | 158.82 | 161.63 | 158.79 | 160.67 | 25,425 | +4.55(+2.92%) |
Mar 08, 2021 | 156.92 | 158.37 | 155.97 | 156.12 | 32,970 | -0.49(-0.31%) |
Mar 05, 2021 | 155.77 | 156.82 | 152.03 | 156.60 | 23,272 | +2.38(+1.54%) |
Mar 04, 2021 | 156.95 | 158.02 | 152.65 | 154.23 | 36,952 | -2.69(-1.71%) |
Mar 03, 2021 | 159.38 | 159.73 | 156.88 | 156.91 | 27,941 | -2.64(-1.65%) |
Mar 02, 2021 | 160.62 | 160.85 | 159.55 | 159.55 | 61,051 | -1.07(-0.67%) |
Mar 01, 2021 | 158.51 | 161.16 | 158.51 | 160.62 | 331,148 | +3.87(+2.47%) |
Feb 26, 2021 | 159.67 | 159.67 | 156.34 | 156.75 | 67,993 | -1.77(-1.12%) |
Feb 25, 2021 | 161.84 | 162.87 | 157.60 | 158.53 | 30,086 | -4.32(-2.65%) |
Feb 24, 2021 | 160.59 | 163.15 | 160.37 | 162.84 | 84,396 | +2.26(+1.40%) |
Feb 23, 2021 | 158.77 | 161.53 | 157.12 | 160.59 | 36,946 | -0.54(-0.34%) |
Feb 22, 2021 | 163.25 | 163.46 | 161.13 | 161.13 | 29,930 | -3.45(-2.10%) |
Feb 19, 2021 | 166.27 | 166.27 | 164.33 | 164.58 | 19,947 | -1.27(-0.76%) |
Feb 18, 2021 | 164.89 | 166.29 | 164.65 | 165.84 | 28,837 | -0.06(-0.04%) |
Feb 17, 2021 | 164.74 | 166.05 | 164.05 | 165.91 | 28,091 | +0.03(+0.02%) |
Feb 16, 2021 | 167.86 | 167.93 | 165.69 | 165.88 | 36,320 | -1.45(-0.87%) |
Feb 12, 2021 | 166.68 | 167.34 | 165.71 | 167.34 | 12,976 | +0.32(+0.19%) |
Feb 11, 2021 | 167.78 | 168.16 | 166.26 | 167.01 | 12,061 | +0.07(+0.04%) |
Feb 10, 2021 | 169.26 | 169.79 | 166.33 | 166.94 | 46,683 | -1.83(-1.08%) |
Feb 09, 2021 | 169.69 | 169.73 | 168.55 | 168.77 | 41,909 | -0.81(-0.48%) |
Feb 08, 2021 | 169.81 | 169.83 | 168.68 | 169.58 | 37,042 | +1.29(+0.77%) |
Feb 05, 2021 | 167.82 | 168.87 | 167.32 | 168.29 | 87,940 | +1.97(+1.18%) |
Feb 04, 2021 | 165.95 | 166.34 | 165.25 | 166.32 | 26,718 | +0.78(+0.47%) |
Feb 03, 2021 | 166.51 | 166.51 | 164.55 | 165.55 | 117,592 | -0.63(-0.38%) |
Feb 02, 2021 | 164.74 | 166.94 | 164.74 | 166.18 | 23,117 | +2.61(+1.59%) |
Feb 01, 2021 | 162.24 | 163.60 | 161.04 | 163.57 | 31,380 | +3.01(+1.87%) |
Jan 29, 2021 | 164.00 | 164.00 | 160.09 | 160.57 | 101,131 | -3.85(-2.34%) |
Jan 28, 2021 | 163.19 | 165.61 | 162.03 | 164.42 | 29,490 | -0.19(-0.11%) |
Jan 27, 2021 | 166.45 | 167.48 | 164.34 | 164.60 | 34,555 | -3.54(-2.11%) |
Jan 26, 2021 | 168.63 | 168.63 | 167.47 | 168.15 | 12,470 | +0.00(+0.00%) |
Jan 25, 2021 | 166.53 | 168.72 | 165.97 | 168.15 | 23,607 | +2.10(+1.26%) |
Jan 22, 2021 | 165.78 | 166.23 | 165.05 | 166.05 | 68,422 | -0.50(-0.30%) |
Jan 21, 2021 | 167.14 | 167.14 | 166.51 | 166.55 | 16,787 | -0.30(-0.18%) |
Jan 20, 2021 | 166.79 | 167.06 | 165.75 | 166.85 | 12,312 | +1.31(+0.79%) |
Jan 19, 2021 | 165.66 | 165.71 | 165.12 | 165.55 | 17,318 | +1.03(+0.63%) |
Jan 15, 2021 | 165.97 | 165.97 | 164.35 | 164.51 | 18,767 | -1.60(-0.97%) |
Jan 14, 2021 | 166.25 | 167.16 | 165.93 | 166.12 | 24,509 | -0.65(-0.39%) |
Jan 13, 2021 | 166.62 | 167.09 | 166.24 | 166.77 | 24,845 | +0.05(+0.03%) |
Jan 12, 2021 | 165.94 | 167.57 | 165.94 | 166.72 | 16,097 | +1.63(+0.99%) |
Jan 11, 2021 | 166.90 | 167.06 | 164.88 | 165.09 | 22,787 | -3.74(-2.22%) |
Jan 08, 2021 | 167.79 | 168.83 | 166.27 | 168.83 | 23,701 | +3.11(+1.87%) |
Jan 07, 2021 | 164.28 | 165.78 | 163.93 | 165.72 | 21,694 | +3.22(+1.98%) |
Jan 06, 2021 | 162.06 | 163.82 | 162.06 | 162.51 | 67,718 | +1.15(+0.71%) |
Jan 05, 2021 | 159.82 | 161.66 | 159.82 | 161.36 | 50,149 | +0.98(+0.61%) |
Jan 04, 2021 | 162.47 | 162.74 | 158.75 | 160.38 | 112,092 | -1.31(-0.81%) |
Dec 31, 2020 | 161.69 | 161.69 | 161.69 | 7,975 | +0.90(+0.56%) | |
Dec 30, 2020 | 159.95 | 160.90 | 159.95 | 160.79 | 7,975 | +1.43(+0.90%) |
Dec 29, 2020 | 160.31 | 160.31 | 159.10 | 159.36 | 7,776 | -0.45(-0.28%) |
Dec 28, 2020 | 160.86 | 160.86 | 159.63 | 159.81 | 16,419 | +0.36(+0.22%) |
Dec 24, 2020 | 158.88 | 159.48 | 158.28 | 159.46 | 8,365 | +1.08(+0.68%) |
Dec 23, 2020 | 157.99 | 158.79 | 157.47 | 158.38 | 116,273 | +0.91(+0.57%) |
Dec 22, 2020 | 158.81 | 158.81 | 156.96 | 157.47 | 17,379 | -0.98(-0.62%) |
Dec 21, 2020 | 158.96 | 159.02 | 157.13 | 158.45 | 38,555 | -1.24(-0.78%) |
Dec 18, 2020 | 159.77 | 160.44 | 157.88 | 159.69 | 42,468 | +0.62(+0.39%) |
Dec 17, 2020 | 157.74 | 159.25 | 157.43 | 159.07 | 18,615 | +2.53(+1.61%) |
Dec 16, 2020 | 156.59 | 156.99 | 155.91 | 156.54 | 17,095 | -0.03(-0.02%) |
Dec 15, 2020 | 157.15 | 157.15 | 155.90 | 156.57 | 13,689 | +0.78(+0.50%) |
Dec 14, 2020 | 156.36 | 157.00 | 155.78 | 155.78 | 32,391 | +1.02(+0.66%) |
Dec 11, 2020 | 154.70 | 155.19 | 153.87 | 154.76 | 22,824 | -0.87(-0.56%) |
Dec 10, 2020 | 154.09 | 155.63 | 153.44 | 155.63 | 13,450 | +0.52(+0.34%) |
Dec 09, 2020 | 158.05 | 158.05 | 154.27 | 155.11 | 50,242 | -2.15(-1.36%) |
Dec 08, 2020 | 155.58 | 157.46 | 155.22 | 157.26 | 36,691 | +0.57(+0.36%) |
Dec 07, 2020 | 155.24 | 156.69 | 155.11 | 156.69 | 18,579 | +1.77(+1.15%) |
Dec 04, 2020 | 153.74 | 154.95 | 153.74 | 154.92 | 13,027 | +1.42(+0.93%) |
Dec 03, 2020 | 153.09 | 153.66 | 152.85 | 153.50 | 20,944 | +1.73(+1.14%) |
Dec 02, 2020 | 152.04 | 152.20 | 151.09 | 151.77 | 68,838 | -1.50(-0.98%) |
Dec 01, 2020 | 153.89 | 153.89 | 152.52 | 153.27 | 76,032 | +1.63(+1.08%) |
Nov 30, 2020 | 153.18 | 153.18 | 150.16 | 151.64 | 15,549 | -1.08(-0.71%) |
Nov 27, 2020 | 153.00 | 153.02 | 152.22 | 152.72 | 6,998 | +0.63(+0.42%) |
Nov 25, 2020 | 151.11 | 152.24 | 150.94 | 152.09 | 11,627 | +0.40(+0.26%) |
Nov 24, 2020 | 151.04 | 151.78 | 150.88 | 151.69 | 24,514 | +2.44(+1.64%) |
Nov 23, 2020 | 148.69 | 149.45 | 148.40 | 149.24 | 13,134 | +1.76(+1.20%) |
Nov 20, 2020 | 148.26 | 148.27 | 147.40 | 147.48 | 9,366 | -0.67(-0.45%) |
Nov 19, 2020 | 147.41 | 148.15 | 147.11 | 148.15 | 8,995 | +0.90(+0.61%) |
Nov 18, 2020 | 147.65 | 148.66 | 147.18 | 147.25 | 17,819 | +0.26(+0.18%) |
Nov 17, 2020 | 146.53 | 147.53 | 146.08 | 146.99 | 13,800 | +1.23(+0.85%) |
Nov 16, 2020 | 144.91 | 145.75 | 144.23 | 145.75 | 34,280 | +1.38(+0.95%) |
Nov 13, 2020 | 143.32 | 144.38 | 142.76 | 144.38 | 30,576 | +1.82(+1.28%) |
Nov 12, 2020 | 143.75 | 143.75 | 141.82 | 142.56 | 42,233 | -1.24(-0.86%) |
Nov 11, 2020 | 143.86 | 143.91 | 142.43 | 143.79 | 17,598 | +1.32(+0.93%) |
Nov 10, 2020 | 140.73 | 142.66 | 140.41 | 142.47 | 30,546 | +1.89(+1.34%) |
Nov 09, 2020 | 145.72 | 146.15 | 140.59 | 140.59 | 12,043 | -1.00(-0.71%) |
Nov 06, 2020 | 142.64 | 142.64 | 141.40 | 141.59 | 46,295 | -0.69(-0.48%) |
Nov 05, 2020 | 141.82 | 142.81 | 141.57 | 142.28 | 47,853 | +1.98(+1.41%) |
Nov 04, 2020 | 140.60 | 141.91 | 140.19 | 140.30 | 21,508 | +0.64(+0.46%) |
Nov 03, 2020 | 138.59 | 140.28 | 138.54 | 139.66 | 14,288 | +3.13(+2.29%) |
Nov 02, 2020 | 136.24 | 138.00 | 135.51 | 136.53 | 78,835 | +2.04(+1.52%) |
Oct 30, 2020 | 135.56 | 135.56 | 133.06 | 134.48 | 17,118 | -1.91(-1.40%) |
Oct 29, 2020 | 136.02 | 137.58 | 135.15 | 136.40 | 66,613 | +0.19(+0.14%) |
Oct 28, 2020 | 137.89 | 138.23 | 136.00 | 136.21 | 28,704 | -4.11(-2.93%) |
Oct 27, 2020 | 141.19 | 141.34 | 140.32 | 140.33 | 16,204 | -0.29(-0.20%) |
Oct 26, 2020 | 141.41 | 141.50 | 139.04 | 140.61 | 19,313 | -2.03(-1.42%) |
Oct 23, 2020 | 142.70 | 142.91 | 141.57 | 142.64 | 119,075 | +0.39(+0.27%) |
Oct 22, 2020 | 142.94 | 142.94 | 141.41 | 142.25 | 53,214 | +0.45(+0.31%) |
Oct 21, 2020 | 142.19 | 142.92 | 141.80 | 141.80 | 25,870 | +0.02(+0.01%) |
Oct 20, 2020 | 143.61 | 143.61 | 141.71 | 141.78 | 23,050 | -0.48(-0.34%) |
Oct 19, 2020 | 144.89 | 144.91 | 142.23 | 142.27 | 14,342 | -1.91(-1.33%) |
Oct 16, 2020 | 145.34 | 145.57 | 144.12 | 144.18 | 8,074 | -0.50(-0.35%) |
Oct 15, 2020 | 143.47 | 144.83 | 143.47 | 144.68 | 13,328 | -0.17(-0.12%) |
Oct 14, 2020 | 144.84 | 145.49 | 144.31 | 144.85 | 11,994 | -0.07(-0.05%) |
Oct 13, 2020 | 144.90 | 145.03 | 144.40 | 144.92 | 9,020 | -0.06(-0.04%) |
Oct 12, 2020 | 144.46 | 145.44 | 144.46 | 144.98 | 17,742 | +1.57(+1.09%) |
Oct 09, 2020 | 142.54 | 143.78 | 142.54 | 143.41 | 13,350 | +1.31(+0.92%) |
Oct 08, 2020 | 142.44 | 142.54 | 141.79 | 142.10 | 21,177 | +0.85(+0.60%) |
Oct 07, 2020 | 140.15 | 141.50 | 140.11 | 141.25 | 7,844 | +2.57(+1.86%) |
Oct 06, 2020 | 140.90 | 141.00 | 138.68 | 138.68 | 11,167 | -1.60(-1.14%) |
Oct 05, 2020 | 140.02 | 140.34 | 139.53 | 140.28 | 72,714 | +1.38(+1.00%) |
Oct 02, 2020 | 138.15 | 139.52 | 137.95 | 138.90 | 23,578 | -1.70(-1.21%) |
Oct 01, 2020 | 140.62 | 140.62 | 139.07 | 140.60 | 92,363 | +1.88(+1.35%) |
Sep 30, 2020 | 137.76 | 139.65 | 137.76 | 138.72 | 22,654 | +1.42(+1.04%) |
Sep 29, 2020 | 138.56 | 138.56 | 137.22 | 137.30 | 26,190 | -0.90(-0.65%) |
Sep 28, 2020 | 138.20 | 138.48 | 137.69 | 138.20 | 30,441 | +2.20(+1.62%) |
Sep 25, 2020 | 134.27 | 136.00 | 134.27 | 136.00 | 19,164 | +1.47(+1.09%) |
Sep 24, 2020 | 132.75 | 135.63 | 132.75 | 134.53 | 56,714 | +0.77(+0.58%) |
Sep 23, 2020 | 137.39 | 137.39 | 133.50 | 133.76 | 15,491 | -2.80(-2.05%) |
Sep 22, 2020 | 136.03 | 137.03 | 135.81 | 136.56 | 7,892 | +0.23(+0.17%) |
Sep 21, 2020 | 136.43 | 136.43 | 134.30 | 136.33 | 25,035 | -1.31(-0.95%) |
Sep 18, 2020 | 139.49 | 139.49 | 136.32 | 137.64 | 11,689 | -0.20(-0.14%) |
Sep 17, 2020 | 137.55 | 138.82 | 137.11 | 137.84 | 28,351 | -1.78(-1.27%) |
Sep 16, 2020 | 140.66 | 141.11 | 139.58 | 139.61 | 21,386 | -0.84(-0.60%) |
Sep 15, 2020 | 140.69 | 141.28 | 139.97 | 140.45 | 52,022 | +1.16(+0.84%) |
Sep 14, 2020 | 137.55 | 139.47 | 136.95 | 139.29 | 181,257 | +2.96(+2.17%) |
Sep 11, 2020 | 136.43 | 136.74 | 135.24 | 136.32 | 9,308 | +0.69(+0.51%) |
Sep 10, 2020 | 136.88 | 138.01 | 135.57 | 135.63 | 54,468 | -0.65(-0.48%) |
Sep 09, 2020 | 134.81 | 136.89 | 134.81 | 136.28 | 28,548 | +3.24(+2.44%) |
Sep 08, 2020 | 136.03 | 136.03 | 133.00 | 133.04 | 132,047 | -5.28(-3.81%) |
Sep 04, 2020 | 138.56 | 139.68 | 135.40 | 138.32 | 539,348 | -0.19(-0.13%) |
Sep 03, 2020 | 141.70 | 142.50 | 137.53 | 138.50 | 33,515 | -4.32(-3.03%) |
Sep 02, 2020 | 142.02 | 142.95 | 140.65 | 142.82 | 25,097 | +1.25(+0.88%) |
Sep 01, 2020 | 142.03 | 142.08 | 140.88 | 141.58 | 89,902 | -0.73(-0.51%) |
Aug 31, 2020 | 141.11 | 142.70 | 140.78 | 142.31 | 33,043 | +1.53(+1.09%) |
Aug 28, 2020 | 140.97 | 140.97 | 140.07 | 140.78 | 6,061 | +0.68(+0.48%) |
Aug 27, 2020 | 139.57 | 140.93 | 139.57 | 140.10 | 20,679 | +0.70(+0.50%) |
Aug 26, 2020 | 138.69 | 139.52 | 138.25 | 139.40 | 37,940 | +1.23(+0.89%) |
Aug 25, 2020 | 138.26 | 138.63 | 137.59 | 138.17 | 8,427 | -0.31(-0.23%) |
Aug 24, 2020 | 138.51 | 138.51 | 136.80 | 138.48 | 10,345 | +1.34(+0.98%) |
Aug 21, 2020 | 136.69 | 137.49 | 136.33 | 137.14 | 12,880 | +0.64(+0.47%) |
Aug 20, 2020 | 135.01 | 136.68 | 135.01 | 136.50 | 9,839 | +0.80(+0.59%) |
Aug 19, 2020 | 136.58 | 136.65 | 135.40 | 135.70 | 536,423 | -0.71(-0.52%) |
Aug 18, 2020 | 136.37 | 136.81 | 135.58 | 136.41 | 17,657 | +0.95(+0.70%) |
Aug 17, 2020 | 133.92 | 135.46 | 133.92 | 135.46 | 68,701 | +1.98(+1.48%) |
Aug 14, 2020 | 133.38 | 133.87 | 133.18 | 133.48 | 8,550 | -0.01(-0.01%) |
Aug 13, 2020 | 133.06 | 133.96 | 133.06 | 133.49 | 17,205 | +0.40(+0.30%) |
Aug 12, 2020 | 131.52 | 133.39 | 131.52 | 133.10 | 16,454 | +3.00(+2.30%) |
Aug 11, 2020 | 131.73 | 131.73 | 129.86 | 130.10 | 9,497 | -1.09(-0.83%) |
Aug 10, 2020 | 130.51 | 131.22 | 130.51 | 131.18 | 61,479 | +0.88(+0.68%) |
Aug 07, 2020 | 129.96 | 130.31 | 129.47 | 130.30 | 6,818 | +0.12(+0.09%) |
Aug 06, 2020 | 130.36 | 130.39 | 129.70 | 130.18 | 8,101 | -0.16(-0.12%) |
Aug 05, 2020 | 129.92 | 130.38 | 129.92 | 130.34 | 12,428 | +0.58(+0.45%) |
Aug 04, 2020 | 128.71 | 129.77 | 128.71 | 129.76 | 13,488 | +0.98(+0.76%) |