Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.08 | 181.08 | 176.81 | 178.80 | 931,601 | -1.80(-1.00%) |
Apr 29, 2021 | 179.95 | 180.99 | 177.67 | 180.60 | 696,927 | +1.80(+1.01%) |
Apr 28, 2021 | 180.73 | 182.25 | 178.35 | 178.80 | 734,027 | -1.80(-1.00%) |
Apr 27, 2021 | 181.72 | 182.82 | 179.01 | 180.60 | 1,025,001 | -0.43(-0.24%) |
Apr 26, 2021 | 179.51 | 181.57 | 177.30 | 181.03 | 996,361 | +1.49(+0.83%) |
Apr 23, 2021 | 177.30 | 180.40 | 175.77 | 179.54 | 1,048,156 | +1.20(+0.68%) |
Apr 22, 2021 | 176.26 | 181.59 | 174.89 | 178.34 | 2,636,175 | +7.54(+4.41%) |
Apr 21, 2021 | 171.74 | 173.27 | 169.99 | 170.80 | 1,519,899 | -0.84(-0.49%) |
Apr 20, 2021 | 174.03 | 176.23 | 169.74 | 171.64 | 1,253,778 | -1.92(-1.11%) |
Apr 19, 2021 | 174.79 | 174.91 | 170.76 | 173.57 | 1,382,779 | +1.90(+1.10%) |
Apr 16, 2021 | 168.71 | 173.30 | 168.09 | 171.67 | 3,372,623 | +3.92(+2.34%) |
Apr 15, 2021 | 168.95 | 169.57 | 167.43 | 167.75 | 955,264 | -0.87(-0.52%) |
Apr 14, 2021 | 168.88 | 171.11 | 168.30 | 168.62 | 917,127 | -1.02(-0.60%) |
Apr 13, 2021 | 169.44 | 170.30 | 167.78 | 169.64 | 1,043,174 | +0.76(+0.45%) |
Apr 12, 2021 | 166.52 | 169.24 | 165.22 | 168.88 | 1,048,623 | +0.43(+0.25%) |
Apr 09, 2021 | 167.57 | 168.66 | 166.34 | 168.46 | 864,093 | +0.99(+0.59%) |
Apr 08, 2021 | 168.34 | 168.73 | 166.26 | 167.47 | 980,802 | -0.39(-0.23%) |
Apr 07, 2021 | 170.40 | 170.86 | 166.81 | 167.86 | 919,357 | -2.32(-1.36%) |
Apr 06, 2021 | 170.49 | 171.35 | 168.14 | 170.18 | 947,042 | -0.80(-0.47%) |
Apr 05, 2021 | 168.67 | 171.45 | 167.55 | 170.98 | 953,085 | +3.65(+2.18%) |
Apr 01, 2021 | 168.23 | 168.79 | 165.96 | 167.33 | 1,096,150 | -0.55(-0.33%) |
Mar 31, 2021 | 168.88 | 169.66 | 166.27 | 167.88 | 1,175,030 | +0.03(+0.02%) |
Mar 30, 2021 | 166.84 | 169.94 | 166.84 | 167.85 | 978,061 | +1.29(+0.77%) |
Mar 29, 2021 | 168.67 | 169.28 | 165.93 | 166.56 | 799,391 | -2.64(-1.56%) |
Mar 26, 2021 | 163.79 | 169.30 | 162.88 | 169.21 | 1,010,289 | +5.73(+3.50%) |
Mar 25, 2021 | 160.65 | 164.35 | 158.94 | 163.48 | 949,759 | +3.20(+2.00%) |
Mar 24, 2021 | 165.46 | 165.46 | 160.28 | 160.28 | 1,165,098 | -3.39(-2.07%) |
Mar 23, 2021 | 164.54 | 167.63 | 162.67 | 163.67 | 1,698,117 | -0.85(-0.52%) |
Mar 22, 2021 | 164.76 | 165.49 | 160.82 | 164.52 | 900,638 | +0.53(+0.32%) |
Mar 19, 2021 | 160.98 | 165.04 | 159.86 | 163.99 | 2,182,068 | +3.50(+2.18%) |
Mar 18, 2021 | 157.94 | 162.31 | 157.94 | 160.50 | 881,105 | +0.85(+0.53%) |
Mar 17, 2021 | 160.93 | 160.93 | 156.52 | 159.64 | 1,181,075 | -1.74(-1.08%) |
Mar 16, 2021 | 161.57 | 162.11 | 160.06 | 161.38 | 957,586 | -0.74(-0.46%) |
Mar 15, 2021 | 162.25 | 162.85 | 160.94 | 162.12 | 894,500 | +0.00(+0.00%) |
Mar 12, 2021 | 162.87 | 165.13 | 160.46 | 162.12 | 1,988,090 | +0.73(+0.45%) |
Mar 11, 2021 | 159.87 | 164.63 | 159.57 | 161.39 | 1,386,182 | +2.60(+1.64%) |
Mar 10, 2021 | 153.94 | 160.04 | 153.62 | 158.79 | 1,667,239 | +6.53(+4.29%) |
Mar 09, 2021 | 155.90 | 156.41 | 152.12 | 152.26 | 1,312,896 | -0.38(-0.25%) |
Mar 08, 2021 | 148.77 | 154.28 | 147.93 | 152.63 | 1,440,304 | +4.91(+3.32%) |
Mar 05, 2021 | 144.99 | 147.86 | 141.06 | 147.72 | 896,476 | +3.90(+2.71%) |
Mar 04, 2021 | 146.67 | 147.08 | 140.72 | 143.83 | 1,498,758 | -3.19(-2.17%) |
Mar 03, 2021 | 151.16 | 153.19 | 146.95 | 147.02 | 1,482,738 | -3.63(-2.41%) |
Mar 02, 2021 | 154.68 | 155.16 | 150.07 | 150.65 | 1,034,467 | -3.44(-2.23%) |
Mar 01, 2021 | 151.98 | 155.36 | 151.63 | 154.09 | 1,247,113 | +3.39(+2.25%) |
Feb 26, 2021 | 153.43 | 153.93 | 149.91 | 150.70 | 1,664,899 | -2.11(-1.38%) |
Feb 25, 2021 | 153.73 | 155.80 | 151.93 | 152.81 | 1,309,561 | +0.09(+0.06%) |
Feb 24, 2021 | 157.17 | 158.26 | 152.40 | 152.71 | 1,551,375 | -3.91(-2.49%) |
Feb 23, 2021 | 155.00 | 157.46 | 149.94 | 156.62 | 1,400,410 | +0.25(+0.16%) |
Feb 22, 2021 | 160.18 | 161.17 | 156.09 | 156.37 | 1,493,366 | -6.07(-3.73%) |
Feb 19, 2021 | 163.42 | 164.73 | 160.86 | 162.44 | 1,347,720 | -0.03(-0.02%) |
Feb 18, 2021 | 159.74 | 163.86 | 158.59 | 162.47 | 1,650,094 | +1.55(+0.96%) |
Feb 17, 2021 | 153.96 | 162.70 | 153.96 | 160.92 | 2,130,717 | +7.85(+5.13%) |
Feb 16, 2021 | 151.56 | 154.44 | 150.86 | 153.06 | 1,492,682 | +1.90(+1.26%) |
Feb 12, 2021 | 148.97 | 151.52 | 148.97 | 151.16 | 1,000,235 | +2.46(+1.65%) |
Feb 11, 2021 | 148.44 | 152.13 | 148.15 | 148.71 | 1,624,724 | +0.83(+0.56%) |
Feb 10, 2021 | 151.06 | 151.10 | 145.90 | 147.87 | 1,313,941 | -1.94(-1.29%) |
Feb 09, 2021 | 148.32 | 151.71 | 147.84 | 149.81 | 1,742,100 | +1.18(+0.80%) |
Feb 08, 2021 | 145.36 | 148.95 | 145.00 | 148.63 | 1,692,790 | +5.44(+3.80%) |
Feb 05, 2021 | 138.20 | 143.92 | 138.20 | 143.19 | 1,556,744 | +4.97(+3.60%) |
Feb 04, 2021 | 137.55 | 138.67 | 136.50 | 138.22 | 1,171,713 | +1.23(+0.90%) |
Feb 03, 2021 | 135.49 | 138.56 | 135.17 | 136.99 | 1,113,136 | +1.66(+1.23%) |
Feb 02, 2021 | 132.35 | 136.63 | 132.23 | 135.33 | 1,661,946 | +3.27(+2.48%) |
Feb 01, 2021 | 134.35 | 137.70 | 131.48 | 132.06 | 1,507,827 | -1.91(-1.42%) |
Jan 29, 2021 | 142.54 | 142.66 | 133.82 | 133.97 | 2,245,187 | -7.28(-5.15%) |
Jan 28, 2021 | 141.99 | 146.92 | 137.51 | 141.25 | 2,237,778 | -4.05(-2.78%) |
Jan 27, 2021 | 141.79 | 146.92 | 138.48 | 145.29 | 2,300,591 | +1.73(+1.21%) |
Jan 26, 2021 | 147.68 | 148.39 | 142.81 | 143.56 | 1,119,478 | -4.02(-2.72%) |
Jan 25, 2021 | 147.64 | 149.85 | 146.97 | 147.58 | 1,221,876 | +0.49(+0.33%) |
Jan 22, 2021 | 147.17 | 148.71 | 145.74 | 147.09 | 1,311,499 | +0.42(+0.28%) |
Jan 21, 2021 | 146.88 | 149.33 | 146.42 | 146.67 | 794,274 | -0.16(-0.11%) |
Jan 20, 2021 | 148.93 | 148.93 | 145.65 | 146.83 | 1,003,240 | -1.99(-1.33%) |
Jan 19, 2021 | 149.82 | 150.60 | 148.12 | 148.82 | 1,277,585 | -0.03(-0.02%) |
Jan 15, 2021 | 147.90 | 152.01 | 147.71 | 148.85 | 1,957,621 | +0.98(+0.66%) |
Jan 14, 2021 | 145.14 | 148.47 | 144.99 | 147.86 | 1,622,237 | +3.08(+2.13%) |
Jan 13, 2021 | 144.13 | 145.68 | 142.49 | 144.78 | 1,724,604 | +1.35(+0.94%) |
Jan 12, 2021 | 141.00 | 143.76 | 140.80 | 143.43 | 1,192,596 | +2.13(+1.51%) |
Jan 11, 2021 | 140.68 | 143.27 | 138.96 | 141.30 | 1,383,418 | +0.18(+0.13%) |
Jan 08, 2021 | 139.09 | 141.27 | 137.76 | 141.12 | 1,131,956 | +2.07(+1.49%) |
Jan 07, 2021 | 137.69 | 139.46 | 137.13 | 139.06 | 972,486 | +1.18(+0.86%) |
Jan 06, 2021 | 131.71 | 137.95 | 131.13 | 137.87 | 1,166,846 | +4.90(+3.68%) |
Jan 05, 2021 | 131.59 | 133.08 | 130.63 | 132.98 | 906,472 | +0.93(+0.70%) |
Jan 04, 2021 | 133.18 | 133.88 | 130.57 | 132.05 | 1,479,459 | -0.82(-0.62%) |
Dec 31, 2020 | 132.87 | 132.87 | 132.87 | 665,899 | -2.06(-1.53%) | |
Dec 30, 2020 | 135.55 | 136.78 | 133.97 | 134.93 | 665,899 | -0.23(-0.17%) |
Dec 29, 2020 | 136.09 | 136.79 | 133.39 | 135.16 | 876,870 | -0.27(-0.20%) |
Dec 28, 2020 | 139.82 | 139.99 | 135.43 | 135.43 | 808,338 | -3.39(-2.44%) |
Dec 24, 2020 | 138.96 | 139.89 | 138.19 | 138.83 | 390,508 | -0.02(-0.01%) |
Dec 23, 2020 | 141.59 | 142.09 | 137.96 | 138.85 | 884,388 | -2.71(-1.92%) |
Dec 22, 2020 | 140.35 | 142.43 | 139.87 | 141.56 | 1,374,361 | +1.04(+0.74%) |
Dec 21, 2020 | 137.29 | 141.15 | 135.88 | 140.52 | 1,234,471 | +1.50(+1.08%) |
Dec 18, 2020 | 138.62 | 139.59 | 137.35 | 139.02 | 2,452,555 | +1.48(+1.08%) |
Dec 17, 2020 | 136.82 | 138.17 | 135.92 | 137.53 | 1,969,381 | +1.21(+0.89%) |
Dec 16, 2020 | 133.41 | 136.88 | 133.41 | 136.32 | 1,176,112 | +2.93(+2.20%) |
Dec 15, 2020 | 133.33 | 135.07 | 132.49 | 133.39 | 1,095,105 | +0.57(+0.43%) |
Dec 14, 2020 | 131.81 | 133.86 | 131.27 | 132.83 | 1,409,553 | +1.77(+1.35%) |
Dec 11, 2020 | 127.89 | 131.41 | 127.77 | 131.06 | 1,225,695 | +2.56(+1.99%) |
Dec 10, 2020 | 127.96 | 129.22 | 126.28 | 128.50 | 792,070 | +0.35(+0.27%) |
Dec 09, 2020 | 128.54 | 129.85 | 126.77 | 128.15 | 932,094 | -0.93(-0.72%) |
Dec 08, 2020 | 129.48 | 130.07 | 127.65 | 129.07 | 1,040,659 | -0.62(-0.48%) |
Dec 07, 2020 | 127.28 | 130.21 | 126.78 | 129.70 | 1,506,633 | +2.68(+2.11%) |
Dec 04, 2020 | 128.19 | 128.63 | 126.35 | 127.01 | 1,114,288 | -0.40(-0.31%) |
Dec 03, 2020 | 128.78 | 129.66 | 126.28 | 127.41 | 1,113,692 | -1.86(-1.44%) |
Dec 02, 2020 | 132.01 | 132.28 | 129.17 | 129.27 | 1,064,339 | -2.74(-2.08%) |
Dec 01, 2020 | 133.13 | 135.76 | 131.07 | 132.01 | 1,427,588 | -1.08(-0.81%) |
Nov 30, 2020 | 131.24 | 133.62 | 129.99 | 133.09 | 3,062,528 | +1.36(+1.03%) |
Nov 27, 2020 | 127.59 | 131.92 | 126.97 | 131.73 | 1,181,365 | +5.17(+4.09%) |
Nov 25, 2020 | 126.55 | 127.20 | 124.92 | 126.56 | 1,302,401 | -0.11(-0.09%) |
Nov 24, 2020 | 127.72 | 128.31 | 125.80 | 126.67 | 1,793,728 | +0.13(+0.11%) |
Nov 23, 2020 | 123.11 | 127.52 | 123.09 | 126.54 | 2,024,348 | +3.95(+3.22%) |
Nov 20, 2020 | 122.92 | 124.20 | 121.38 | 122.59 | 1,401,324 | -1.09(-0.88%) |
Nov 19, 2020 | 121.05 | 124.19 | 120.61 | 123.68 | 1,324,530 | +2.67(+2.20%) |
Nov 18, 2020 | 124.38 | 124.91 | 120.71 | 121.01 | 1,577,078 | -3.07(-2.48%) |
Nov 17, 2020 | 124.46 | 126.47 | 123.55 | 124.08 | 1,548,760 | -1.07(-0.86%) |
Nov 16, 2020 | 124.36 | 125.46 | 123.42 | 125.16 | 2,035,584 | +0.79(+0.64%) |
Nov 13, 2020 | 123.91 | 125.39 | 122.68 | 124.36 | 1,063,996 | +1.10(+0.89%) |
Nov 12, 2020 | 125.24 | 125.88 | 121.58 | 123.26 | 1,211,290 | -2.10(-1.68%) |
Nov 11, 2020 | 124.10 | 126.11 | 123.84 | 125.36 | 1,012,589 | +3.03(+2.47%) |
Nov 10, 2020 | 120.81 | 122.83 | 120.41 | 122.34 | 2,092,534 | +0.22(+0.18%) |
Nov 09, 2020 | 128.19 | 129.09 | 122.10 | 122.12 | 2,361,829 | -10.22(-7.73%) |
Nov 06, 2020 | 130.88 | 132.73 | 129.25 | 132.35 | 899,822 | +1.39(+1.06%) |
Nov 05, 2020 | 129.02 | 132.19 | 128.44 | 130.96 | 1,347,802 | +2.97(+2.32%) |
Nov 04, 2020 | 129.61 | 130.46 | 127.55 | 127.99 | 1,600,906 | -0.15(-0.12%) |
Nov 03, 2020 | 127.21 | 129.43 | 126.78 | 128.14 | 1,325,973 | +2.44(+1.94%) |
Nov 02, 2020 | 126.83 | 127.98 | 123.95 | 125.70 | 1,402,031 | +0.18(+0.14%) |
Oct 30, 2020 | 125.00 | 125.90 | 123.44 | 125.52 | 1,479,045 | +0.18(+0.14%) |
Oct 29, 2020 | 124.91 | 126.40 | 123.38 | 125.34 | 1,343,093 | +0.43(+0.35%) |
Oct 28, 2020 | 124.76 | 128.04 | 123.66 | 124.91 | 1,359,174 | -1.51(-1.19%) |
Oct 27, 2020 | 128.73 | 129.70 | 126.37 | 126.42 | 1,428,028 | -1.59(-1.24%) |
Oct 26, 2020 | 130.89 | 131.69 | 126.40 | 128.01 | 1,738,782 | -3.74(-2.84%) |
Oct 23, 2020 | 129.74 | 132.19 | 128.41 | 131.75 | 2,067,713 | +2.64(+2.04%) |
Oct 22, 2020 | 133.89 | 134.11 | 128.25 | 129.11 | 4,683,591 | -11.40(-8.11%) |
Oct 21, 2020 | 141.51 | 142.50 | 139.96 | 140.51 | 1,316,806 | -0.55(-0.39%) |
Oct 20, 2020 | 142.88 | 143.69 | 140.22 | 141.06 | 1,230,689 | -1.21(-0.85%) |
Oct 19, 2020 | 145.35 | 146.06 | 141.94 | 142.27 | 1,297,319 | -1.99(-1.38%) |
Oct 16, 2020 | 143.62 | 145.32 | 142.83 | 144.26 | 2,420,150 | +0.93(+0.65%) |
Oct 15, 2020 | 142.19 | 144.95 | 141.77 | 143.32 | 1,220,808 | +0.20(+0.14%) |
Oct 14, 2020 | 144.28 | 148.01 | 142.09 | 143.12 | 1,561,719 | -0.97(-0.67%) |
Oct 13, 2020 | 141.72 | 144.53 | 141.72 | 144.10 | 1,200,603 | +1.87(+1.31%) |
Oct 12, 2020 | 142.76 | 144.08 | 141.55 | 142.23 | 1,492,591 | +0.95(+0.67%) |
Oct 09, 2020 | 141.43 | 143.41 | 140.08 | 141.28 | 955,537 | +0.67(+0.48%) |
Oct 08, 2020 | 137.70 | 141.06 | 136.82 | 140.61 | 1,087,606 | +3.23(+2.35%) |
Oct 07, 2020 | 134.01 | 138.90 | 134.01 | 137.38 | 1,373,727 | +3.79(+2.84%) |
Oct 06, 2020 | 135.98 | 136.60 | 132.97 | 133.59 | 1,051,872 | -2.48(-1.82%) |
Oct 05, 2020 | 133.34 | 136.18 | 133.03 | 136.07 | 1,033,158 | +3.56(+2.69%) |
Oct 02, 2020 | 132.51 | 134.12 | 132.03 | 132.51 | 981,856 | -1.35(-1.01%) |
Oct 01, 2020 | 135.42 | 136.45 | 133.35 | 133.85 | 1,470,718 | -1.22(-0.90%) |
Sep 30, 2020 | 133.46 | 136.47 | 132.94 | 135.07 | 1,646,684 | +2.22(+1.67%) |
Sep 29, 2020 | 133.71 | 134.67 | 132.69 | 132.84 | 1,008,851 | -0.98(-0.73%) |
Sep 28, 2020 | 132.49 | 133.83 | 131.38 | 133.82 | 1,023,934 | +2.65(+2.02%) |
Sep 25, 2020 | 130.39 | 131.52 | 128.83 | 131.18 | 1,807,074 | +0.89(+0.69%) |
Sep 24, 2020 | 130.99 | 132.48 | 130.05 | 130.28 | 878,945 | -1.57(-1.19%) |
Sep 23, 2020 | 133.50 | 135.27 | 131.24 | 131.86 | 1,172,712 | -1.58(-1.19%) |
Sep 22, 2020 | 129.96 | 133.57 | 128.95 | 133.44 | 1,128,946 | +3.82(+2.95%) |
Sep 21, 2020 | 129.57 | 131.40 | 128.69 | 129.62 | 1,145,911 | -0.52(-0.40%) |
Sep 18, 2020 | 130.49 | 132.34 | 128.69 | 130.14 | 1,629,104 | -0.04(-0.03%) |
Sep 17, 2020 | 128.65 | 131.17 | 128.16 | 130.18 | 892,230 | -0.09(-0.07%) |
Sep 16, 2020 | 133.18 | 133.38 | 130.02 | 130.27 | 974,687 | -2.48(-1.87%) |
Sep 15, 2020 | 130.85 | 133.29 | 130.69 | 132.75 | 1,114,748 | +2.58(+1.98%) |
Sep 14, 2020 | 130.89 | 132.14 | 130.16 | 130.17 | 1,008,331 | +0.46(+0.36%) |
Sep 11, 2020 | 130.47 | 132.02 | 129.21 | 129.71 | 901,839 | -0.14(-0.11%) |
Sep 10, 2020 | 133.41 | 134.53 | 129.54 | 129.85 | 1,198,341 | -3.56(-2.67%) |
Sep 09, 2020 | 130.56 | 133.90 | 130.31 | 133.41 | 1,143,193 | +4.54(+3.52%) |
Sep 08, 2020 | 130.93 | 133.34 | 128.16 | 128.87 | 1,691,706 | -5.01(-3.75%) |
Sep 04, 2020 | 137.20 | 138.05 | 132.60 | 133.88 | 1,448,694 | -1.89(-1.39%) |
Sep 03, 2020 | 139.10 | 139.88 | 135.34 | 135.78 | 1,631,904 | -5.19(-3.68%) |
Sep 02, 2020 | 140.77 | 141.98 | 138.58 | 140.97 | 1,247,903 | +0.55(+0.39%) |
Sep 01, 2020 | 140.03 | 143.01 | 139.73 | 140.42 | 1,494,432 | +0.18(+0.13%) |
Aug 31, 2020 | 138.52 | 140.57 | 136.94 | 140.24 | 2,385,885 | +1.81(+1.31%) |
Aug 28, 2020 | 142.05 | 142.51 | 138.07 | 138.43 | 1,530,091 | -3.87(-2.72%) |
Aug 27, 2020 | 145.75 | 146.58 | 140.87 | 142.31 | 1,438,066 | -3.40(-2.33%) |
Aug 26, 2020 | 144.33 | 145.94 | 143.29 | 145.71 | 1,179,400 | +1.28(+0.89%) |
Aug 25, 2020 | 144.91 | 145.10 | 143.27 | 144.43 | 1,675,946 | -0.24(-0.16%) |
Aug 24, 2020 | 145.75 | 145.77 | 143.13 | 144.66 | 1,029,850 | +0.23(+0.16%) |
Aug 21, 2020 | 143.83 | 146.22 | 143.23 | 144.44 | 1,526,483 | +1.27(+0.89%) |
Aug 20, 2020 | 143.68 | 145.18 | 142.75 | 143.16 | 1,196,119 | -1.49(-1.03%) |
Aug 19, 2020 | 143.80 | 145.00 | 143.25 | 144.66 | 1,045,640 | +0.84(+0.59%) |
Aug 18, 2020 | 145.08 | 145.91 | 142.10 | 143.81 | 948,453 | -0.53(-0.36%) |
Aug 17, 2020 | 139.98 | 144.42 | 139.82 | 144.34 | 1,116,917 | +4.68(+3.35%) |
Aug 14, 2020 | 139.29 | 141.14 | 138.77 | 139.66 | 808,556 | -0.10(-0.07%) |
Aug 13, 2020 | 139.65 | 141.05 | 138.86 | 139.76 | 1,043,032 | -0.35(-0.25%) |
Aug 12, 2020 | 137.21 | 140.21 | 136.07 | 140.11 | 1,647,244 | +3.73(+2.74%) |
Aug 11, 2020 | 139.10 | 139.38 | 135.15 | 136.38 | 1,250,975 | -1.92(-1.39%) |
Aug 10, 2020 | 139.39 | 139.44 | 137.41 | 138.29 | 782,441 | -0.89(-0.64%) |
Aug 07, 2020 | 138.94 | 140.86 | 138.75 | 139.19 | 1,055,837 | -0.04(-0.03%) |
Aug 06, 2020 | 138.84 | 139.81 | 137.40 | 139.22 | 1,102,773 | +0.85(+0.62%) |
Aug 05, 2020 | 139.49 | 139.86 | 136.75 | 138.37 | 1,089,670 | -0.94(-0.67%) |
Aug 04, 2020 | 137.95 | 139.73 | 137.21 | 139.31 | 1,164,257 | +0.76(+0.55%) |
Aug 03, 2020 | 135.10 | 139.29 | 134.77 | 138.55 | 2,033,759 | +4.40(+3.28%) |
Jul 31, 2020 | 135.99 | 135.99 | 132.35 | 134.15 | 1,560,188 | -0.64(-0.47%) |
Jul 30, 2020 | 135.34 | 136.33 | 134.21 | 134.79 | 931,721 | -1.92(-1.40%) |
Jul 29, 2020 | 135.27 | 137.68 | 135.06 | 136.71 | 1,591,960 | +2.25(+1.67%) |
Jul 28, 2020 | 134.16 | 135.83 | 133.27 | 134.46 | 1,404,342 | +0.06(+0.05%) |
Jul 27, 2020 | 138.95 | 139.03 | 133.93 | 134.40 | 1,722,061 | -3.32(-2.41%) |
Jul 24, 2020 | 134.73 | 137.91 | 133.37 | 137.71 | 1,769,163 | +0.50(+0.36%) |
Jul 23, 2020 | 143.45 | 145.18 | 135.58 | 137.21 | 3,518,331 | +0.05(+0.03%) |
Jul 22, 2020 | 135.76 | 137.58 | 135.35 | 137.17 | 1,787,441 | +1.81(+1.34%) |
Jul 21, 2020 | 135.45 | 136.24 | 131.62 | 135.35 | 1,882,149 | -0.63(-0.46%) |
Jul 20, 2020 | 133.46 | 136.90 | 132.65 | 135.98 | 1,461,322 | +3.68(+2.78%) |
Jul 17, 2020 | 134.91 | 135.04 | 131.78 | 132.30 | 1,410,372 | -1.30(-0.97%) |
Jul 16, 2020 | 130.72 | 134.00 | 130.72 | 133.60 | 1,636,793 | +2.77(+2.12%) |
Jul 15, 2020 | 132.97 | 133.31 | 130.03 | 130.82 | 1,502,295 | -0.43(-0.33%) |
Jul 14, 2020 | 127.42 | 131.33 | 126.47 | 131.26 | 980,110 | +4.83(+3.82%) |
Jul 13, 2020 | 130.91 | 132.51 | 126.42 | 126.42 | 912,676 | -3.67(-2.82%) |
Jul 10, 2020 | 129.41 | 130.31 | 127.82 | 130.09 | 693,216 | +0.68(+0.52%) |
Jul 09, 2020 | 128.29 | 129.75 | 127.03 | 129.41 | 1,039,160 | +1.96(+1.54%) |
Jul 08, 2020 | 126.08 | 127.53 | 124.96 | 127.45 | 781,588 | +1.30(+1.03%) |
Jul 07, 2020 | 125.17 | 127.28 | 124.90 | 126.15 | 876,087 | +0.44(+0.35%) |
Jul 06, 2020 | 126.18 | 126.41 | 124.92 | 125.71 | 626,209 | +1.23(+0.99%) |
Jul 02, 2020 | 126.22 | 126.78 | 123.95 | 124.48 | 767,378 | -0.22(-0.17%) |
Jul 01, 2020 | 124.21 | 125.43 | 122.83 | 124.70 | 963,006 | +0.84(+0.68%) |
Jun 30, 2020 | 124.46 | 124.80 | 122.56 | 123.86 | 1,041,649 | +0.17(+0.14%) |
Jun 29, 2020 | 122.18 | 124.71 | 121.66 | 123.69 | 1,140,622 | +1.53(+1.25%) |
Jun 26, 2020 | 123.11 | 124.39 | 121.26 | 122.16 | 1,752,139 | -0.79(-0.64%) |
Jun 25, 2020 | 123.53 | 123.53 | 120.87 | 122.95 | 884,443 | -0.49(-0.40%) |
Jun 24, 2020 | 119.08 | 123.78 | 119.08 | 123.44 | 1,813,628 | +1.96(+1.61%) |
Jun 23, 2020 | 122.37 | 123.95 | 121.26 | 121.48 | 1,909,996 | -0.79(-0.65%) |
Jun 22, 2020 | 119.11 | 122.92 | 118.63 | 122.27 | 1,312,713 | +2.28(+1.90%) |
Jun 19, 2020 | 119.89 | 120.65 | 116.39 | 119.99 | 2,698,382 | +1.91(+1.62%) |
Jun 18, 2020 | 117.48 | 118.50 | 116.75 | 118.08 | 1,219,453 | +0.79(+0.67%) |
Jun 17, 2020 | 117.16 | 118.37 | 116.54 | 117.29 | 1,278,194 | +0.90(+0.77%) |
Jun 16, 2020 | 115.50 | 116.52 | 113.68 | 116.39 | 1,289,248 | +2.23(+1.95%) |
Jun 15, 2020 | 109.65 | 114.70 | 109.14 | 114.16 | 1,347,552 | +2.84(+2.55%) |
Jun 12, 2020 | 113.01 | 114.50 | 110.09 | 111.32 | 996,996 | -0.71(-0.64%) |
Jun 11, 2020 | 113.02 | 115.90 | 111.47 | 112.04 | 1,577,156 | -1.95(-1.72%) |
Jun 10, 2020 | 115.97 | 116.64 | 113.34 | 113.99 | 841,765 | -1.08(-0.94%) |
Jun 09, 2020 | 114.66 | 115.63 | 113.96 | 115.07 | 1,050,767 | +0.19(+0.16%) |
Jun 08, 2020 | 113.05 | 114.88 | 112.30 | 114.88 | 1,508,365 | +0.10(+0.09%) |
Jun 05, 2020 | 116.53 | 116.73 | 113.57 | 114.78 | 1,655,738 | -0.23(-0.20%) |
Jun 04, 2020 | 115.36 | 116.67 | 113.53 | 115.02 | 1,703,687 | -0.46(-0.40%) |
Jun 03, 2020 | 116.54 | 116.55 | 113.91 | 115.48 | 1,517,615 | -0.84(-0.72%) |
Jun 02, 2020 | 113.99 | 116.46 | 113.80 | 116.31 | 1,373,794 | +1.03(+0.90%) |
Jun 01, 2020 | 114.70 | 116.94 | 114.70 | 115.28 | 1,663,732 | +0.60(+0.52%) |
May 29, 2020 | 111.75 | 115.15 | 111.21 | 114.68 | 2,717,321 | +2.86(+2.55%) |
May 28, 2020 | 113.39 | 114.42 | 111.13 | 111.82 | 2,404,278 | -0.73(-0.65%) |
May 27, 2020 | 108.83 | 113.10 | 105.90 | 112.55 | 4,379,383 | +8.03(+7.69%) |
May 26, 2020 | 106.35 | 106.54 | 104.23 | 104.52 | 1,568,353 | -0.60(-0.57%) |
May 22, 2020 | 103.05 | 105.30 | 102.39 | 105.12 | 1,472,192 | +3.05(+2.99%) |
May 21, 2020 | 101.47 | 102.50 | 100.80 | 102.06 | 1,195,677 | +1.09(+1.08%) |
May 20, 2020 | 102.76 | 103.67 | 100.25 | 100.98 | 1,661,376 | -1.19(-1.16%) |
May 19, 2020 | 102.30 | 104.52 | 100.51 | 102.17 | 1,656,785 | -0.66(-0.64%) |
May 18, 2020 | 105.81 | 106.69 | 102.38 | 102.82 | 1,863,946 | -1.84(-1.75%) |
May 15, 2020 | 100.34 | 104.90 | 100.01 | 104.66 | 3,592,963 | +4.58(+4.58%) |
May 14, 2020 | 99.08 | 100.23 | 98.27 | 100.08 | 1,234,040 | +0.31(+0.31%) |
May 13, 2020 | 100.60 | 101.57 | 98.32 | 99.77 | 1,668,694 | -1.15(-1.14%) |
May 12, 2020 | 102.88 | 103.14 | 100.88 | 100.92 | 1,059,392 | -1.27(-1.24%) |
May 11, 2020 | 100.42 | 102.85 | 99.59 | 102.19 | 1,344,618 | +1.75(+1.74%) |
May 08, 2020 | 99.81 | 101.01 | 98.81 | 100.44 | 996,046 | +1.91(+1.94%) |
May 07, 2020 | 99.36 | 100.67 | 98.35 | 98.52 | 1,222,241 | +0.11(+0.11%) |
May 06, 2020 | 99.40 | 99.52 | 98.19 | 98.41 | 1,063,830 | -0.05(-0.05%) |
May 05, 2020 | 97.15 | 98.78 | 96.83 | 98.46 | 2,088,231 | +2.49(+2.60%) |
May 04, 2020 | 95.69 | 96.95 | 95.18 | 95.97 | 949,765 | +0.33(+0.34%) |