Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 168.12 | 169.27 | 168.03 | 168.80 | 2,812 | +1.50(+0.90%) |
Mar 30, 2021 | 167.47 | 167.89 | 167.15 | 167.30 | 14,799 | -0.31(-0.19%) |
Mar 29, 2021 | 166.73 | 168.37 | 166.73 | 167.61 | 6,346 | -0.04(-0.02%) |
Mar 26, 2021 | 165.94 | 167.65 | 165.94 | 167.65 | 3,367 | +1.87(+1.13%) |
Mar 25, 2021 | 164.21 | 166.10 | 164.16 | 165.79 | 3,119 | +0.44(+0.27%) |
Mar 24, 2021 | 167.81 | 167.81 | 165.34 | 165.34 | 3,849 | -1.46(-0.88%) |
Mar 23, 2021 | 169.54 | 169.54 | 166.71 | 166.81 | 3,018 | -3.51(-2.06%) |
Mar 22, 2021 | 169.68 | 170.36 | 169.54 | 170.31 | 5,249 | +0.36(+0.21%) |
Mar 19, 2021 | 169.20 | 170.05 | 169.07 | 169.96 | 6,443 | +0.71(+0.42%) |
Mar 18, 2021 | 170.11 | 171.70 | 169.25 | 169.25 | 3,220 | -2.31(-1.35%) |
Mar 17, 2021 | 170.52 | 171.84 | 169.58 | 171.56 | 51,887 | +0.97(+0.57%) |
Mar 16, 2021 | 170.97 | 171.57 | 170.05 | 170.59 | 33,652 | -0.75(-0.44%) |
Mar 15, 2021 | 171.44 | 171.44 | 170.24 | 171.34 | 6,923 | +0.37(+0.22%) |
Mar 12, 2021 | 169.54 | 170.96 | 169.54 | 170.96 | 1,795 | +0.96(+0.56%) |
Mar 11, 2021 | 169.79 | 170.23 | 169.12 | 170.01 | 3,942 | +1.63(+0.97%) |
Mar 10, 2021 | 168.09 | 169.22 | 168.09 | 168.37 | 4,100 | +1.13(+0.68%) |
Mar 09, 2021 | 166.36 | 168.96 | 166.36 | 167.25 | 5,224 | +1.83(+1.10%) |
Mar 08, 2021 | 167.14 | 167.49 | 165.42 | 165.42 | 3,421 | -0.23(-0.14%) |
Mar 05, 2021 | 164.40 | 165.65 | 161.29 | 165.65 | 19,435 | +3.02(+1.86%) |
Mar 04, 2021 | 165.73 | 166.05 | 161.40 | 162.63 | 11,061 | -4.14(-2.48%) |
Mar 03, 2021 | 169.25 | 169.25 | 166.31 | 166.76 | 17,547 | -2.61(-1.54%) |
Mar 02, 2021 | 170.60 | 170.60 | 169.38 | 169.38 | 4,540 | -1.21(-0.71%) |
Mar 01, 2021 | 171.41 | 171.43 | 170.23 | 170.59 | 29,874 | +1.07(+0.63%) |
Feb 26, 2021 | 170.76 | 171.06 | 168.17 | 169.52 | 5,703 | -1.13(-0.66%) |
Feb 25, 2021 | 172.88 | 172.88 | 169.84 | 170.65 | 6,395 | -2.13(-1.23%) |
Feb 24, 2021 | 170.48 | 173.65 | 170.48 | 172.78 | 4,965 | +3.31(+1.95%) |
Feb 23, 2021 | 170.37 | 170.37 | 168.22 | 169.46 | 7,031 | -1.25(-0.73%) |
Feb 22, 2021 | 172.31 | 172.31 | 170.41 | 170.71 | 2,931 | -2.28(-1.32%) |
Feb 19, 2021 | 174.48 | 174.48 | 172.99 | 172.99 | 3,696 | -0.76(-0.44%) |
Feb 18, 2021 | 174.32 | 174.50 | 173.75 | 173.75 | 11,771 | -1.40(-0.80%) |
Feb 17, 2021 | 173.74 | 175.15 | 173.74 | 175.15 | 3,223 | +0.53(+0.30%) |
Feb 16, 2021 | 175.86 | 175.90 | 174.22 | 174.62 | 8,748 | -1.26(-0.72%) |
Feb 12, 2021 | 175.21 | 175.94 | 175.14 | 175.88 | 3,380 | -0.15(-0.08%) |
Feb 11, 2021 | 176.14 | 176.14 | 175.04 | 176.03 | 3,018 | +0.53(+0.30%) |
Feb 10, 2021 | 176.09 | 176.27 | 175.48 | 175.50 | 3,563 | +0.22(+0.13%) |
Feb 09, 2021 | 175.14 | 175.77 | 174.95 | 175.28 | 5,068 | +0.56(+0.32%) |
Feb 08, 2021 | 174.59 | 174.72 | 173.89 | 174.72 | 11,018 | +1.50(+0.86%) |
Feb 05, 2021 | 173.99 | 173.99 | 172.66 | 173.22 | 2,957 | +0.74(+0.43%) |
Feb 04, 2021 | 172.48 | 172.57 | 171.87 | 172.48 | 5,988 | +0.92(+0.54%) |
Feb 03, 2021 | 171.82 | 172.04 | 171.20 | 171.56 | 4,572 | -0.68(-0.39%) |
Feb 02, 2021 | 174.24 | 174.24 | 172.24 | 172.24 | 12,232 | +0.83(+0.48%) |
Feb 01, 2021 | 171.36 | 172.51 | 170.94 | 171.41 | 24,662 | +1.18(+0.69%) |
Jan 29, 2021 | 173.47 | 173.47 | 168.65 | 170.23 | 12,252 | -2.79(-1.61%) |
Jan 28, 2021 | 172.57 | 174.31 | 172.57 | 173.02 | 7,834 | +1.34(+0.78%) |
Jan 27, 2021 | 174.98 | 174.98 | 171.51 | 171.68 | 13,492 | -4.64(-2.63%) |
Jan 26, 2021 | 177.40 | 178.08 | 176.08 | 176.32 | 12,125 | -0.10(-0.06%) |
Jan 25, 2021 | 175.36 | 176.42 | 174.62 | 176.42 | 10,283 | +1.53(+0.88%) |
Jan 22, 2021 | 172.97 | 175.16 | 172.97 | 174.89 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.16 | 175.16 | 172.97 | 173.76 | 8,439 | -1.62(-0.92%) |
Jan 20, 2021 | 176.25 | 176.53 | 175.20 | 175.38 | 6,648 | -0.80(-0.46%) |
Jan 19, 2021 | 175.18 | 176.18 | 175.18 | 176.18 | 34,724 | +2.16(+1.24%) |
Jan 15, 2021 | 174.17 | 174.29 | 172.61 | 174.03 | 21,653 | -0.57(-0.33%) |
Jan 14, 2021 | 174.44 | 175.16 | 173.85 | 174.59 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.54 | 174.54 | 173.48 | 173.48 | 6,097 | -0.83(-0.48%) |
Jan 12, 2021 | 174.82 | 175.74 | 173.51 | 174.31 | 7,299 | -0.95(-0.54%) |
Jan 11, 2021 | 173.09 | 175.69 | 173.09 | 175.26 | 14,135 | +2.00(+1.15%) |
Jan 08, 2021 | 173.11 | 174.02 | 172.39 | 173.26 | 3,485 | -0.05(-0.03%) |
Jan 07, 2021 | 171.32 | 173.56 | 171.32 | 173.31 | 6,898 | +2.17(+1.27%) |
Jan 06, 2021 | 167.87 | 172.30 | 167.87 | 171.14 | 8,170 | +1.52(+0.90%) |
Jan 05, 2021 | 167.83 | 169.61 | 167.83 | 169.61 | 4,066 | +0.90(+0.53%) |
Jan 04, 2021 | 169.88 | 169.88 | 166.83 | 168.72 | 6,653 | -1.16(-0.69%) |
Dec 31, 2020 | 169.88 | 169.88 | 169.88 | 7,766 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.52 | 169.22 | 168.52 | 168.82 | 7,766 | +1.14(+0.68%) |
Dec 29, 2020 | 167.44 | 167.83 | 166.94 | 167.68 | 4,633 | +0.31(+0.18%) |
Dec 28, 2020 | 168.52 | 169.06 | 167.28 | 167.37 | 22,016 | -0.44(-0.26%) |
Dec 24, 2020 | 167.69 | 168.07 | 167.50 | 167.81 | 2,006 | +0.45(+0.27%) |
Dec 23, 2020 | 167.72 | 167.72 | 167.14 | 167.36 | 16,699 | +0.47(+0.28%) |
Dec 22, 2020 | 166.10 | 167.07 | 165.99 | 166.89 | 5,477 | +0.76(+0.46%) |
Dec 21, 2020 | 165.45 | 166.34 | 164.24 | 166.14 | 11,539 | -2.03(-1.21%) |
Dec 18, 2020 | 168.52 | 168.52 | 166.92 | 168.17 | 8,661 | +0.05(+0.03%) |
Dec 17, 2020 | 167.79 | 168.27 | 167.08 | 168.12 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 169.00 | 169.00 | 167.40 | 167.40 | 20,487 | -1.23(-0.73%) |
Dec 15, 2020 | 166.97 | 168.71 | 166.51 | 168.63 | 20,289 | +3.01(+1.82%) |
Dec 14, 2020 | 167.36 | 168.04 | 165.62 | 165.62 | 6,637 | -0.46(-0.28%) |
Dec 11, 2020 | 166.12 | 166.47 | 165.36 | 166.08 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.12 | 166.63 | 165.81 | 166.62 | 9,666 | +0.61(+0.37%) |
Dec 09, 2020 | 167.39 | 167.71 | 165.09 | 166.00 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.87 | 166.69 | 164.87 | 166.65 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.80 | 165.80 | 164.06 | 164.64 | 13,311 | -0.63(-0.38%) |
Dec 04, 2020 | 163.89 | 165.28 | 163.89 | 165.28 | 6,462 | +2.13(+1.30%) |
Dec 03, 2020 | 163.17 | 164.13 | 162.80 | 163.15 | 5,953 | -0.03(-0.02%) |
Dec 02, 2020 | 163.08 | 163.74 | 163.04 | 163.17 | 3,888 | +0.33(+0.20%) |
Dec 01, 2020 | 162.41 | 163.10 | 162.41 | 162.84 | 4,463 | +1.45(+0.90%) |
Nov 30, 2020 | 162.64 | 162.64 | 160.74 | 161.39 | 12,392 | -0.84(-0.52%) |
Nov 27, 2020 | 161.88 | 162.23 | 161.84 | 162.23 | 4,343 | +1.27(+0.79%) |
Nov 25, 2020 | 161.45 | 161.45 | 160.14 | 160.96 | 10,700 | -0.43(-0.26%) |
Nov 24, 2020 | 161.72 | 162.25 | 161.12 | 161.39 | 11,775 | -0.04(-0.02%) |
Nov 23, 2020 | 162.67 | 162.67 | 160.84 | 161.42 | 239,221 | -0.90(-0.55%) |
Nov 20, 2020 | 163.43 | 163.58 | 162.26 | 162.32 | 11,865 | -1.07(-0.66%) |
Nov 19, 2020 | 162.16 | 163.39 | 161.44 | 163.39 | 8,741 | +1.83(+1.13%) |
Nov 18, 2020 | 165.08 | 165.08 | 161.55 | 161.57 | 18,038 | -2.32(-1.41%) |
Nov 17, 2020 | 163.76 | 164.55 | 163.03 | 163.89 | 24,744 | +0.87(+0.53%) |
Nov 16, 2020 | 165.15 | 165.15 | 162.75 | 163.02 | 8,586 | -0.56(-0.34%) |
Nov 13, 2020 | 162.93 | 163.58 | 162.77 | 163.58 | 4,237 | +2.20(+1.36%) |
Nov 12, 2020 | 163.14 | 163.14 | 160.80 | 161.38 | 11,865 | -1.40(-0.86%) |
Nov 11, 2020 | 163.91 | 163.91 | 162.29 | 162.78 | 6,231 | -0.15(-0.09%) |
Nov 10, 2020 | 162.79 | 163.55 | 161.20 | 162.93 | 16,873 | +1.59(+0.98%) |
Nov 09, 2020 | 165.81 | 165.81 | 161.34 | 161.34 | 15,803 | +3.00(+1.89%) |
Nov 06, 2020 | 159.29 | 159.51 | 158.34 | 158.34 | 3,919 | -1.28(-0.81%) |
Nov 05, 2020 | 161.84 | 161.84 | 159.63 | 159.63 | 68,358 | -0.24(-0.15%) |
Nov 04, 2020 | 155.76 | 162.35 | 155.76 | 159.86 | 42,445 | +5.90(+3.83%) |
Nov 03, 2020 | 154.60 | 155.18 | 153.66 | 153.97 | 30,027 | +1.47(+0.97%) |
Nov 02, 2020 | 151.78 | 152.59 | 150.81 | 152.50 | 8,067 | +2.40(+1.60%) |
Oct 30, 2020 | 151.05 | 151.71 | 149.07 | 150.10 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.16 | 152.14 | 149.42 | 151.66 | 8,050 | +0.03(+0.02%) |
Oct 28, 2020 | 153.32 | 153.32 | 151.35 | 151.64 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 156.01 | 156.55 | 155.42 | 155.42 | 3,579 | -1.22(-0.78%) |
Oct 26, 2020 | 157.44 | 157.44 | 155.53 | 156.64 | 4,044 | -2.04(-1.29%) |
Oct 23, 2020 | 158.28 | 158.68 | 157.53 | 158.68 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.69 | 157.80 | 155.69 | 157.76 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.90 | 156.90 | 155.34 | 155.34 | 4,378 | -1.28(-0.82%) |
Oct 20, 2020 | 157.94 | 157.94 | 156.39 | 156.63 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.51 | 160.51 | 156.78 | 157.10 | 4,454 | -2.81(-1.76%) |
Oct 16, 2020 | 159.33 | 160.78 | 159.33 | 159.91 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.37 | 158.98 | 158.20 | 158.98 | 2,011 | -1.06(-0.66%) |
Oct 14, 2020 | 161.53 | 161.53 | 159.60 | 160.03 | 8,280 | -0.92(-0.57%) |
Oct 13, 2020 | 161.32 | 161.44 | 160.22 | 160.95 | 4,396 | -1.52(-0.93%) |
Oct 12, 2020 | 162.56 | 162.90 | 162.25 | 162.47 | 3,752 | +0.20(+0.12%) |
Oct 09, 2020 | 161.35 | 162.75 | 161.35 | 162.27 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.83 | 161.09 | 159.83 | 161.09 | 4,187 | +2.59(+1.64%) |
Oct 07, 2020 | 156.79 | 158.79 | 156.55 | 158.50 | 4,449 | +2.72(+1.75%) |
Oct 06, 2020 | 158.19 | 158.19 | 155.65 | 155.78 | 2,845 | -1.93(-1.22%) |
Oct 05, 2020 | 156.23 | 157.71 | 156.23 | 157.71 | 3,951 | +5.12(+3.35%) |
Oct 02, 2020 | 151.45 | 153.61 | 151.45 | 152.59 | 5,191 | -1.20(-0.78%) |
Oct 01, 2020 | 154.41 | 154.41 | 153.37 | 153.79 | 7,762 | -0.57(-0.37%) |
Sep 30, 2020 | 152.52 | 154.90 | 152.52 | 154.35 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.23 | 153.48 | 152.39 | 152.39 | 10,074 | -0.48(-0.31%) |
Sep 28, 2020 | 153.12 | 153.46 | 152.38 | 152.87 | 3,310 | +0.96(+0.63%) |
Sep 25, 2020 | 150.34 | 152.19 | 150.26 | 151.91 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.28 | 151.28 | 150.05 | 150.66 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.39 | 154.39 | 151.78 | 151.78 | 3,310 | -1.46(-0.95%) |
Sep 22, 2020 | 153.00 | 153.53 | 152.27 | 153.24 | 2,701 | +0.38(+0.25%) |
Sep 21, 2020 | 155.23 | 155.48 | 151.30 | 152.87 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.13 | 157.43 | 155.67 | 157.38 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.46 | 156.22 | 155.46 | 156.16 | 4,333 | -0.81(-0.51%) |
Sep 16, 2020 | 156.95 | 157.64 | 156.44 | 156.97 | 11,152 | +0.75(+0.48%) |
Sep 15, 2020 | 156.88 | 156.91 | 156.04 | 156.22 | 4,197 | +0.62(+0.40%) |
Sep 14, 2020 | 153.88 | 155.91 | 153.88 | 155.60 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.24 | 152.64 | 151.57 | 152.22 | 3,085 | +0.25(+0.17%) |
Sep 10, 2020 | 154.81 | 154.81 | 151.96 | 151.96 | 3,997 | -2.71(-1.75%) |
Sep 09, 2020 | 154.30 | 155.59 | 154.30 | 154.67 | 6,473 | +3.45(+2.28%) |
Sep 08, 2020 | 153.21 | 153.21 | 151.06 | 151.22 | 5,007 | -2.18(-1.42%) |
Sep 04, 2020 | 155.01 | 155.02 | 152.07 | 153.40 | 2,766 | -0.86(-0.55%) |
Sep 03, 2020 | 157.74 | 157.74 | 153.86 | 154.26 | 5,986 | -3.87(-2.45%) |
Sep 02, 2020 | 154.93 | 158.12 | 154.93 | 158.12 | 6,106 | +2.92(+1.88%) |
Sep 01, 2020 | 158.05 | 158.05 | 154.81 | 155.21 | 6,238 | -2.28(-1.45%) |
Aug 31, 2020 | 156.78 | 157.61 | 156.08 | 157.49 | 5,761 | +1.20(+0.77%) |
Aug 28, 2020 | 155.34 | 156.29 | 155.16 | 156.29 | 2,872 | +0.58(+0.37%) |
Aug 27, 2020 | 156.47 | 156.47 | 155.04 | 155.71 | 4,908 | +0.25(+0.16%) |
Aug 26, 2020 | 155.95 | 155.95 | 154.81 | 155.46 | 9,428 | -0.52(-0.34%) |
Aug 25, 2020 | 155.46 | 156.03 | 155.17 | 155.98 | 21,212 | +0.84(+0.54%) |
Aug 24, 2020 | 155.87 | 156.19 | 154.37 | 155.14 | 8,511 | -0.10(-0.07%) |
Aug 21, 2020 | 155.27 | 155.39 | 154.25 | 155.24 | 3,724 | -0.43(-0.28%) |
Aug 20, 2020 | 154.87 | 155.87 | 154.87 | 155.68 | 5,457 | +0.45(+0.29%) |
Aug 19, 2020 | 155.68 | 156.29 | 155.22 | 155.22 | 5,644 | +0.32(+0.21%) |
Aug 18, 2020 | 155.27 | 155.27 | 153.66 | 154.90 | 2,805 | -0.65(-0.42%) |
Aug 17, 2020 | 154.14 | 155.66 | 153.86 | 155.55 | 6,471 | +2.29(+1.49%) |
Aug 14, 2020 | 152.98 | 154.00 | 152.65 | 153.26 | 3,085 | +0.16(+0.10%) |
Aug 13, 2020 | 153.29 | 153.29 | 152.15 | 153.10 | 4,862 | -0.38(-0.25%) |
Aug 12, 2020 | 152.91 | 153.75 | 152.91 | 153.48 | 34,902 | +1.81(+1.19%) |
Aug 11, 2020 | 155.01 | 155.01 | 151.66 | 151.66 | 5,012 | -1.91(-1.24%) |
Aug 10, 2020 | 153.97 | 154.39 | 153.04 | 153.58 | 19,366 | -0.38(-0.24%) |
Aug 07, 2020 | 153.41 | 154.18 | 153.19 | 153.95 | 3,830 | +0.66(+0.43%) |
Aug 06, 2020 | 154.59 | 154.68 | 152.25 | 153.29 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.14 | 154.62 | 152.57 | 154.57 | 7,549 | +3.45(+2.29%) |
Aug 04, 2020 | 150.96 | 151.56 | 150.43 | 151.12 | 8,139 | -0.38(-0.25%) |
Aug 03, 2020 | 149.37 | 151.52 | 149.37 | 151.50 | 9,635 | +3.39(+2.29%) |
Jul 31, 2020 | 149.96 | 149.96 | 147.01 | 148.12 | 3,617 | -1.08(-0.73%) |
Jul 30, 2020 | 148.97 | 149.59 | 148.28 | 149.20 | 2,983 | +0.18(+0.12%) |
Jul 29, 2020 | 149.12 | 149.42 | 147.88 | 149.02 | 10,942 | +0.53(+0.36%) |
Jul 28, 2020 | 149.56 | 149.56 | 148.41 | 148.49 | 7,064 | -0.17(-0.11%) |
Jul 27, 2020 | 148.47 | 148.81 | 147.34 | 148.65 | 5,917 | +0.99(+0.67%) |
Jul 24, 2020 | 149.92 | 149.92 | 146.79 | 147.66 | 6,171 | -1.93(-1.29%) |
Jul 23, 2020 | 151.60 | 151.60 | 149.19 | 149.59 | 8,132 | -1.27(-0.84%) |
Jul 22, 2020 | 151.42 | 151.42 | 149.84 | 150.86 | 40,874 | +0.55(+0.36%) |
Jul 21, 2020 | 151.30 | 152.10 | 150.32 | 150.32 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.28 | 151.94 | 150.83 | 151.26 | 5,440 | -0.05(-0.03%) |
Jul 17, 2020 | 150.38 | 151.46 | 150.38 | 151.31 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.06 | 150.06 | 149.03 | 149.93 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.40 | 150.84 | 149.40 | 150.64 | 5,957 | +2.80(+1.90%) |
Jul 14, 2020 | 145.67 | 147.94 | 145.67 | 147.84 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.59 | 148.89 | 145.68 | 145.68 | 10,373 | +0.42(+0.29%) |
Jul 10, 2020 | 145.27 | 145.72 | 144.77 | 145.27 | 4,894 | +0.03(+0.02%) |
Jul 09, 2020 | 146.61 | 147.18 | 144.70 | 145.23 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.28 | 146.84 | 145.62 | 146.79 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.98 | 147.74 | 146.19 | 146.38 | 11,845 | -0.78(-0.53%) |
Jul 06, 2020 | 146.58 | 147.80 | 146.40 | 147.17 | 3,878 | +2.07(+1.43%) |
Jul 02, 2020 | 146.22 | 146.44 | 145.09 | 145.09 | 6,278 | +0.23(+0.16%) |
Jul 01, 2020 | 144.73 | 145.67 | 144.73 | 144.86 | 11,758 | +0.25(+0.17%) |
Jun 30, 2020 | 142.81 | 144.64 | 142.81 | 144.61 | 35,325 | +2.36(+1.66%) |
Jun 29, 2020 | 142.41 | 143.28 | 141.79 | 142.25 | 15,778 | +0.23(+0.16%) |
Jun 26, 2020 | 144.11 | 144.11 | 141.46 | 142.02 | 6,171 | -2.31(-1.60%) |
Jun 25, 2020 | 142.52 | 144.32 | 142.23 | 144.32 | 13,790 | +1.80(+1.26%) |
Jun 24, 2020 | 144.24 | 144.91 | 141.63 | 142.53 | 8,987 | -3.04(-2.09%) |
Jun 23, 2020 | 146.07 | 147.00 | 145.56 | 145.56 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.20 | 145.34 | 142.74 | 145.34 | 5,189 | +0.34(+0.24%) |
Jun 19, 2020 | 144.88 | 145.00 | 143.06 | 145.00 | 5,852 | +2.14(+1.50%) |
Jun 18, 2020 | 141.89 | 143.02 | 141.89 | 142.86 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.65 | 144.65 | 142.65 | 142.65 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.50 | 143.89 | 141.43 | 143.39 | 13,287 | +4.54(+3.27%) |
Jun 15, 2020 | 137.28 | 139.80 | 136.52 | 138.85 | 34,394 | -0.59(-0.42%) |
Jun 12, 2020 | 141.78 | 142.23 | 137.48 | 139.44 | 17,914 | +0.09(+0.06%) |
Jun 11, 2020 | 144.61 | 145.53 | 139.36 | 139.36 | 20,975 | -7.67(-5.22%) |
Jun 10, 2020 | 149.19 | 149.19 | 147.03 | 147.03 | 41,347 | -1.12(-0.75%) |
Jun 09, 2020 | 149.10 | 149.58 | 148.15 | 148.15 | 9,787 | -0.77(-0.52%) |
Jun 08, 2020 | 147.11 | 149.20 | 147.11 | 148.92 | 9,741 | +1.34(+0.91%) |
Jun 05, 2020 | 148.65 | 149.70 | 147.26 | 147.58 | 23,992 | +0.95(+0.65%) |
Jun 04, 2020 | 146.92 | 148.04 | 146.13 | 146.63 | 9,306 | -1.62(-1.10%) |
Jun 03, 2020 | 148.75 | 148.75 | 147.50 | 148.25 | 11,008 | +0.35(+0.24%) |
Jun 02, 2020 | 146.46 | 147.92 | 145.29 | 147.90 | 10,391 | +1.57(+1.07%) |
Jun 01, 2020 | 147.00 | 147.05 | 145.80 | 146.33 | 12,831 | -1.31(-0.89%) |
May 29, 2020 | 146.94 | 147.64 | 144.38 | 147.64 | 14,821 | +1.28(+0.87%) |
May 28, 2020 | 147.02 | 147.51 | 146.35 | 146.36 | 12,132 | +1.20(+0.83%) |
May 27, 2020 | 145.35 | 145.35 | 142.31 | 145.16 | 13,485 | +0.96(+0.66%) |
May 26, 2020 | 146.67 | 146.67 | 144.20 | 144.20 | 39,112 | +0.11(+0.08%) |
May 22, 2020 | 144.47 | 144.47 | 143.76 | 144.09 | 12,369 | -0.28(-0.20%) |
May 21, 2020 | 145.28 | 145.44 | 143.67 | 144.37 | 10,109 | -1.27(-0.87%) |
May 20, 2020 | 147.28 | 147.28 | 145.42 | 145.64 | 16,773 | +0.10(+0.07%) |
May 19, 2020 | 146.98 | 147.02 | 145.36 | 145.54 | 21,106 | -1.50(-1.02%) |
May 18, 2020 | 149.21 | 149.21 | 146.78 | 147.05 | 209,598 | +1.47(+1.01%) |
May 15, 2020 | 142.88 | 145.57 | 142.88 | 145.57 | 8,743 | +2.26(+1.58%) |
May 14, 2020 | 140.93 | 143.31 | 140.93 | 143.31 | 11,453 | +1.01(+0.71%) |
May 13, 2020 | 143.66 | 145.19 | 141.61 | 142.30 | 16,310 | -2.15(-1.49%) |
May 12, 2020 | 146.94 | 147.57 | 144.45 | 144.45 | 34,172 | -1.23(-0.84%) |
May 11, 2020 | 142.06 | 145.74 | 142.06 | 145.68 | 17,542 | +4.10(+2.90%) |
May 08, 2020 | 142.13 | 142.36 | 141.07 | 141.57 | 16,314 | +1.37(+0.98%) |
May 07, 2020 | 142.22 | 142.50 | 140.21 | 140.21 | 73,917 | -2.44(-1.71%) |
May 06, 2020 | 143.55 | 144.02 | 142.61 | 142.65 | 9,980 | +0.22(+0.16%) |
May 05, 2020 | 141.63 | 143.50 | 141.63 | 142.42 | 15,499 | +2.51(+1.79%) |
May 04, 2020 | 138.82 | 139.96 | 138.71 | 139.91 | 7,458 | +0.30(+0.22%) |
May 01, 2020 | 140.38 | 140.97 | 138.24 | 139.61 | 33,375 | -3.31(-2.32%) |
Apr 30, 2020 | 143.50 | 143.50 | 141.53 | 142.92 | 11,498 | -1.70(-1.17%) |
Apr 29, 2020 | 147.54 | 147.54 | 143.19 | 144.62 | 39,543 | +1.95(+1.37%) |
Apr 28, 2020 | 145.43 | 145.43 | 142.65 | 142.67 | 19,490 | -2.17(-1.50%) |
Apr 27, 2020 | 143.90 | 145.50 | 143.66 | 144.84 | 23,899 | +2.79(+1.96%) |
Apr 24, 2020 | 141.51 | 142.32 | 140.32 | 142.05 | 9,916 | +1.69(+1.21%) |
Apr 23, 2020 | 137.09 | 141.83 | 137.09 | 140.36 | 18,603 | +1.43(+1.03%) |
Apr 22, 2020 | 139.44 | 139.44 | 137.51 | 138.93 | 6,952 | +2.25(+1.64%) |
Apr 21, 2020 | 139.53 | 139.53 | 136.46 | 136.68 | 17,216 | -4.22(-2.99%) |
Apr 20, 2020 | 139.77 | 142.38 | 138.84 | 140.90 | 13,756 | +0.17(+0.12%) |
Apr 17, 2020 | 140.48 | 140.83 | 138.55 | 140.72 | 35,295 | +3.51(+2.56%) |
Apr 16, 2020 | 136.58 | 137.43 | 135.45 | 137.21 | 17,927 | +1.47(+1.08%) |
Apr 15, 2020 | 136.27 | 136.62 | 134.09 | 135.74 | 14,157 | -1.72(-1.25%) |
Apr 14, 2020 | 136.75 | 137.79 | 135.72 | 137.46 | 11,792 | +4.13(+3.10%) |
Apr 13, 2020 | 135.50 | 135.50 | 131.81 | 133.33 | 11,073 | -1.76(-1.30%) |
Apr 09, 2020 | 134.99 | 135.77 | 134.72 | 135.09 | 10,663 | +1.59(+1.19%) |
Apr 08, 2020 | 129.88 | 133.89 | 128.88 | 133.50 | 10,580 | +4.24(+3.28%) |
Apr 07, 2020 | 133.47 | 133.47 | 129.01 | 129.26 | 25,251 | -0.96(-0.73%) |
Apr 06, 2020 | 128.87 | 130.91 | 127.99 | 130.21 | 242,711 | +5.85(+4.71%) |
Apr 03, 2020 | 125.22 | 126.08 | 123.04 | 124.36 | 19,513 | -0.83(-0.66%) |
Apr 02, 2020 | 121.67 | 125.19 | 121.16 | 125.19 | 15,591 | +3.59(+2.96%) |