Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.32 | 180.42 | 176.95 | 178.04 | 1,345,386 | -1.53(-0.85%) |
Apr 29, 2021 | 177.21 | 179.93 | 176.84 | 179.58 | 1,431,485 | +2.39(+1.35%) |
Apr 28, 2021 | 180.38 | 180.38 | 176.02 | 177.19 | 1,942,299 | -3.31(-1.84%) |
Apr 27, 2021 | 179.94 | 180.84 | 179.46 | 180.50 | 1,984,617 | +0.08(+0.04%) |
Apr 26, 2021 | 183.63 | 183.63 | 180.00 | 180.43 | 1,026,030 | -2.31(-1.26%) |
Apr 23, 2021 | 181.79 | 183.80 | 180.88 | 182.74 | 1,197,222 | +1.04(+0.57%) |
Apr 22, 2021 | 181.85 | 182.74 | 181.20 | 181.69 | 1,318,881 | -0.74(-0.41%) |
Apr 21, 2021 | 181.92 | 183.40 | 181.32 | 182.44 | 1,188,996 | +0.75(+0.41%) |
Apr 20, 2021 | 181.22 | 182.40 | 180.50 | 181.69 | 1,013,881 | +0.47(+0.26%) |
Apr 19, 2021 | 182.59 | 183.12 | 179.95 | 181.22 | 1,203,106 | -1.75(-0.96%) |
Apr 16, 2021 | 180.90 | 183.82 | 180.84 | 182.97 | 1,442,158 | +3.11(+1.73%) |
Apr 15, 2021 | 182.28 | 183.32 | 179.18 | 179.86 | 2,388,278 | -2.40(-1.32%) |
Apr 14, 2021 | 180.72 | 182.78 | 180.10 | 182.26 | 952,080 | +0.80(+0.44%) |
Apr 13, 2021 | 179.14 | 182.83 | 178.55 | 181.46 | 1,553,749 | +1.02(+0.57%) |
Apr 12, 2021 | 179.80 | 180.99 | 179.48 | 180.43 | 1,470,924 | +0.06(+0.03%) |
Apr 09, 2021 | 179.82 | 180.68 | 178.52 | 180.37 | 1,193,592 | +1.67(+0.93%) |
Apr 08, 2021 | 180.30 | 180.92 | 177.89 | 178.71 | 1,349,658 | -1.41(-0.78%) |
Apr 07, 2021 | 180.53 | 181.47 | 178.92 | 180.12 | 1,247,171 | -0.66(-0.37%) |
Apr 06, 2021 | 184.46 | 184.57 | 180.16 | 180.78 | 1,266,020 | -2.07(-1.13%) |
Apr 05, 2021 | 182.45 | 183.67 | 181.73 | 182.85 | 1,216,180 | +1.19(+0.66%) |
Apr 01, 2021 | 180.88 | 181.83 | 179.59 | 181.66 | 1,410,052 | +1.64(+0.91%) |
Mar 31, 2021 | 179.38 | 181.39 | 179.16 | 180.02 | 1,822,329 | -0.63(-0.35%) |
Mar 30, 2021 | 184.58 | 184.58 | 180.09 | 180.65 | 1,171,396 | -3.55(-1.93%) |
Mar 29, 2021 | 182.33 | 184.64 | 180.73 | 184.20 | 1,153,220 | +0.47(+0.25%) |
Mar 26, 2021 | 180.63 | 184.02 | 179.49 | 183.73 | 1,459,742 | +2.81(+1.55%) |
Mar 25, 2021 | 179.62 | 181.28 | 177.17 | 180.92 | 1,270,004 | +0.41(+0.23%) |
Mar 24, 2021 | 177.59 | 181.45 | 177.19 | 180.50 | 1,647,786 | +4.28(+2.43%) |
Mar 23, 2021 | 175.97 | 177.18 | 173.99 | 176.23 | 1,669,685 | +0.51(+0.29%) |
Mar 22, 2021 | 176.49 | 178.74 | 175.36 | 175.72 | 1,519,972 | -2.92(-1.63%) |
Mar 19, 2021 | 180.43 | 180.43 | 177.00 | 178.64 | 5,502,368 | -2.75(-1.52%) |
Mar 18, 2021 | 183.18 | 185.37 | 180.81 | 181.39 | 1,872,900 | -0.71(-0.39%) |
Mar 17, 2021 | 184.32 | 184.45 | 181.71 | 182.09 | 1,789,662 | -0.48(-0.26%) |
Mar 16, 2021 | 184.22 | 185.08 | 181.39 | 182.57 | 1,415,065 | -1.74(-0.94%) |
Mar 15, 2021 | 184.29 | 185.10 | 181.42 | 184.30 | 1,633,015 | -0.05(-0.03%) |
Mar 12, 2021 | 182.25 | 184.85 | 181.38 | 184.36 | 1,935,999 | +3.12(+1.72%) |
Mar 11, 2021 | 180.95 | 182.85 | 179.03 | 181.24 | 2,068,856 | -0.91(-0.50%) |
Mar 10, 2021 | 184.97 | 185.30 | 180.18 | 182.14 | 2,256,809 | -2.72(-1.47%) |
Mar 09, 2021 | 187.22 | 188.53 | 184.37 | 184.86 | 2,836,401 | -3.01(-1.60%) |
Mar 08, 2021 | 188.32 | 190.25 | 185.00 | 187.87 | 2,792,328 | +0.11(+0.06%) |
Mar 05, 2021 | 183.45 | 189.28 | 182.74 | 187.77 | 3,629,847 | +6.06(+3.33%) |
Mar 04, 2021 | 181.53 | 182.58 | 179.06 | 181.71 | 2,432,933 | +1.07(+0.60%) |
Mar 03, 2021 | 181.15 | 183.25 | 180.40 | 180.64 | 1,601,970 | -0.74(-0.41%) |
Mar 02, 2021 | 183.36 | 183.82 | 180.90 | 181.38 | 1,815,289 | -2.69(-1.46%) |
Mar 01, 2021 | 177.36 | 185.72 | 177.35 | 184.06 | 2,755,437 | +8.78(+5.01%) |
Feb 26, 2021 | 180.97 | 180.97 | 174.26 | 175.29 | 3,063,969 | -4.48(-2.49%) |
Feb 25, 2021 | 178.07 | 182.08 | 177.31 | 179.76 | 2,730,843 | +3.60(+2.04%) |
Feb 24, 2021 | 175.41 | 178.10 | 174.60 | 176.16 | 1,916,152 | +1.71(+0.98%) |
Feb 23, 2021 | 171.95 | 175.34 | 170.28 | 174.45 | 3,934,391 | +2.88(+1.68%) |
Feb 22, 2021 | 170.29 | 171.93 | 168.10 | 171.57 | 2,304,380 | +0.35(+0.20%) |
Feb 19, 2021 | 171.13 | 172.44 | 169.31 | 171.22 | 1,631,899 | +0.95(+0.56%) |
Feb 18, 2021 | 166.82 | 170.49 | 166.53 | 170.28 | 1,705,708 | +2.50(+1.49%) |
Feb 17, 2021 | 165.79 | 168.44 | 164.33 | 167.77 | 1,724,660 | +1.52(+0.91%) |
Feb 16, 2021 | 162.30 | 166.69 | 160.62 | 166.25 | 3,050,669 | +4.42(+2.73%) |
Feb 12, 2021 | 160.50 | 162.02 | 159.85 | 161.83 | 1,642,152 | +1.46(+0.91%) |
Feb 11, 2021 | 163.05 | 163.52 | 157.72 | 160.37 | 2,865,306 | -2.19(-1.34%) |
Feb 10, 2021 | 167.76 | 168.69 | 160.33 | 162.56 | 3,047,462 | -5.94(-3.53%) |
Feb 09, 2021 | 169.41 | 171.63 | 167.85 | 168.50 | 2,308,531 | +0.20(+0.12%) |
Feb 08, 2021 | 169.35 | 169.99 | 166.98 | 168.30 | 2,359,068 | +0.31(+0.18%) |
Feb 05, 2021 | 170.36 | 170.68 | 165.39 | 167.99 | 1,983,935 | -1.88(-1.11%) |
Feb 04, 2021 | 169.35 | 171.02 | 168.67 | 169.87 | 1,588,504 | +1.35(+0.80%) |
Feb 03, 2021 | 169.58 | 169.74 | 167.21 | 168.52 | 1,477,369 | -0.02(-0.01%) |
Feb 02, 2021 | 166.29 | 169.97 | 166.09 | 168.54 | 1,855,358 | +4.01(+2.44%) |
Feb 01, 2021 | 162.07 | 165.81 | 160.55 | 164.53 | 1,803,140 | +5.00(+3.14%) |
Jan 29, 2021 | 158.67 | 160.68 | 156.16 | 159.52 | 2,084,191 | -0.64(-0.40%) |
Jan 28, 2021 | 158.44 | 162.60 | 157.84 | 160.16 | 1,725,113 | +3.23(+2.06%) |
Jan 27, 2021 | 160.01 | 161.09 | 156.00 | 156.93 | 2,576,287 | -4.35(-2.70%) |
Jan 26, 2021 | 162.04 | 162.68 | 160.65 | 161.29 | 1,421,783 | -0.54(-0.34%) |
Jan 25, 2021 | 161.23 | 162.49 | 159.81 | 161.83 | 1,538,845 | +0.29(+0.18%) |
Jan 22, 2021 | 162.83 | 163.22 | 161.41 | 161.54 | 1,293,761 | -1.90(-1.16%) |
Jan 21, 2021 | 166.29 | 166.29 | 163.32 | 163.44 | 1,622,690 | -3.19(-1.91%) |
Jan 20, 2021 | 168.77 | 169.18 | 165.77 | 166.62 | 1,376,541 | -2.08(-1.23%) |
Jan 19, 2021 | 169.60 | 170.59 | 167.68 | 168.70 | 1,740,997 | +0.33(+0.20%) |
Jan 15, 2021 | 169.11 | 170.00 | 167.77 | 168.37 | 1,568,441 | -2.04(-1.19%) |
Jan 14, 2021 | 174.00 | 174.61 | 170.05 | 170.41 | 1,514,593 | -3.34(-1.93%) |
Jan 13, 2021 | 177.72 | 179.98 | 173.50 | 173.75 | 2,248,749 | -3.11(-1.76%) |
Jan 12, 2021 | 174.93 | 177.39 | 174.29 | 176.86 | 1,858,964 | +2.24(+1.28%) |
Jan 11, 2021 | 174.25 | 175.84 | 172.93 | 174.62 | 1,594,071 | -0.65(-0.37%) |
Jan 08, 2021 | 172.90 | 176.31 | 172.90 | 175.27 | 2,127,484 | +0.76(+0.44%) |
Jan 07, 2021 | 173.13 | 174.94 | 171.17 | 174.51 | 3,177,205 | +4.77(+2.81%) |
Jan 06, 2021 | 159.41 | 171.00 | 159.01 | 169.74 | 5,072,406 | +12.52(+7.96%) |
Jan 05, 2021 | 157.66 | 157.78 | 155.81 | 157.22 | 1,917,594 | -0.16(-0.10%) |
Jan 04, 2021 | 160.72 | 160.78 | 155.96 | 157.38 | 1,637,974 | -2.41(-1.51%) |
Dec 31, 2020 | 159.79 | 159.79 | 159.79 | 926,680 | +3.55(+2.27%) | |
Dec 30, 2020 | 157.86 | 158.15 | 156.04 | 156.24 | 926,680 | -0.75(-0.48%) |
Dec 29, 2020 | 159.00 | 159.29 | 156.84 | 156.99 | 993,546 | -1.34(-0.85%) |
Dec 28, 2020 | 157.25 | 158.93 | 156.86 | 158.34 | 1,084,188 | +1.68(+1.07%) |
Dec 24, 2020 | 156.09 | 156.99 | 155.49 | 156.66 | 530,902 | +0.56(+0.36%) |
Dec 23, 2020 | 157.06 | 158.66 | 155.98 | 156.10 | 1,490,125 | -0.57(-0.36%) |
Dec 22, 2020 | 157.40 | 158.39 | 156.33 | 156.67 | 1,157,500 | -0.67(-0.42%) |
Dec 21, 2020 | 157.16 | 158.30 | 155.51 | 157.34 | 2,115,492 | -1.91(-1.20%) |
Dec 18, 2020 | 160.31 | 161.86 | 157.42 | 159.25 | 4,137,445 | -0.83(-0.52%) |
Dec 17, 2020 | 158.47 | 160.36 | 157.71 | 160.08 | 2,257,702 | +2.79(+1.77%) |
Dec 16, 2020 | 157.05 | 158.60 | 156.67 | 157.29 | 1,413,634 | +0.29(+0.18%) |
Dec 15, 2020 | 154.54 | 157.02 | 153.87 | 157.01 | 1,664,573 | +3.32(+2.16%) |
Dec 14, 2020 | 157.28 | 157.78 | 153.68 | 153.68 | 1,596,884 | -2.35(-1.51%) |
Dec 11, 2020 | 156.97 | 159.56 | 155.61 | 156.04 | 2,322,713 | -1.91(-1.21%) |
Dec 10, 2020 | 157.05 | 159.07 | 156.82 | 157.95 | 2,115,485 | +0.09(+0.05%) |
Dec 09, 2020 | 159.53 | 159.70 | 156.62 | 157.87 | 1,625,468 | -0.13(-0.08%) |
Dec 08, 2020 | 156.90 | 158.78 | 154.62 | 158.00 | 1,794,106 | +0.17(+0.11%) |
Dec 07, 2020 | 155.54 | 158.24 | 155.16 | 157.82 | 1,405,552 | -0.73(-0.46%) |
Dec 04, 2020 | 157.10 | 159.49 | 156.56 | 158.56 | 1,535,684 | +2.00(+1.28%) |
Dec 03, 2020 | 156.23 | 157.55 | 154.54 | 156.56 | 1,682,776 | -0.15(-0.09%) |
Dec 02, 2020 | 154.15 | 157.62 | 154.12 | 156.70 | 1,942,686 | +2.34(+1.52%) |
Dec 01, 2020 | 152.52 | 155.37 | 151.56 | 154.36 | 3,048,832 | +3.56(+2.36%) |
Nov 30, 2020 | 149.53 | 150.90 | 149.01 | 150.80 | 2,234,835 | +0.22(+0.15%) |
Nov 27, 2020 | 150.38 | 151.74 | 149.65 | 150.58 | 1,068,862 | -0.02(-0.01%) |
Nov 25, 2020 | 149.21 | 150.69 | 147.05 | 150.59 | 2,121,591 | +1.39(+0.93%) |
Nov 24, 2020 | 146.69 | 150.03 | 146.39 | 149.21 | 2,405,834 | +3.79(+2.61%) |
Nov 23, 2020 | 145.36 | 147.35 | 144.50 | 145.42 | 2,034,195 | +1.13(+0.78%) |
Nov 20, 2020 | 143.41 | 145.03 | 142.14 | 144.29 | 1,488,793 | +1.33(+0.93%) |
Nov 19, 2020 | 142.44 | 143.61 | 140.88 | 142.96 | 1,129,119 | +0.13(+0.09%) |
Nov 18, 2020 | 145.04 | 146.16 | 142.72 | 142.83 | 1,422,290 | -1.97(-1.36%) |
Nov 17, 2020 | 143.57 | 145.16 | 142.55 | 144.80 | 1,592,939 | -0.60(-0.41%) |
Nov 16, 2020 | 145.20 | 145.90 | 143.12 | 145.41 | 1,927,013 | +2.42(+1.69%) |
Nov 13, 2020 | 139.53 | 143.95 | 139.32 | 142.99 | 1,797,648 | +4.26(+3.07%) |
Nov 12, 2020 | 141.60 | 142.33 | 137.39 | 138.72 | 1,741,109 | -4.14(-2.90%) |
Nov 11, 2020 | 145.92 | 146.70 | 142.31 | 142.86 | 2,265,695 | -2.50(-1.72%) |
Nov 10, 2020 | 139.60 | 145.49 | 138.81 | 145.36 | 3,906,807 | +5.43(+3.88%) |
Nov 09, 2020 | 139.88 | 143.36 | 138.06 | 139.93 | 4,872,475 | +10.18(+7.85%) |
Nov 06, 2020 | 130.79 | 130.81 | 128.63 | 129.74 | 1,817,727 | +0.12(+0.09%) |
Nov 05, 2020 | 131.00 | 131.48 | 129.24 | 129.62 | 2,348,672 | -0.04(-0.03%) |
Nov 04, 2020 | 133.00 | 134.65 | 129.51 | 129.67 | 2,885,406 | -2.57(-1.94%) |
Nov 03, 2020 | 133.38 | 134.59 | 132.01 | 132.23 | 2,054,975 | +1.03(+0.79%) |
Nov 02, 2020 | 131.82 | 133.35 | 129.96 | 131.20 | 2,438,189 | +1.34(+1.03%) |
Oct 30, 2020 | 128.50 | 129.99 | 127.34 | 129.86 | 2,260,756 | +0.63(+0.49%) |
Oct 29, 2020 | 128.58 | 131.46 | 126.56 | 129.23 | 2,725,367 | +0.37(+0.29%) |
Oct 28, 2020 | 133.70 | 134.41 | 127.11 | 128.86 | 3,762,664 | -8.54(-6.21%) |
Oct 27, 2020 | 138.06 | 139.09 | 137.29 | 137.40 | 1,817,423 | -0.59(-0.43%) |
Oct 26, 2020 | 139.69 | 140.48 | 136.04 | 137.99 | 1,557,690 | -3.19(-2.26%) |
Oct 23, 2020 | 141.89 | 142.31 | 139.80 | 141.18 | 1,232,401 | +0.33(+0.23%) |
Oct 22, 2020 | 142.14 | 142.22 | 140.32 | 140.85 | 1,672,068 | -0.96(-0.67%) |
Oct 21, 2020 | 140.57 | 142.05 | 139.77 | 141.81 | 2,486,266 | +1.27(+0.90%) |
Oct 20, 2020 | 141.21 | 142.17 | 140.35 | 140.54 | 2,270,686 | -0.19(-0.14%) |
Oct 19, 2020 | 145.43 | 145.43 | 140.66 | 140.73 | 1,491,133 | -4.01(-2.77%) |
Oct 16, 2020 | 144.38 | 146.04 | 142.75 | 144.74 | 1,167,983 | +0.78(+0.54%) |
Oct 15, 2020 | 142.10 | 144.11 | 141.69 | 143.96 | 1,554,904 | +0.34(+0.23%) |
Oct 14, 2020 | 144.65 | 145.54 | 143.37 | 143.62 | 1,330,721 | -0.69(-0.48%) |
Oct 13, 2020 | 146.22 | 147.25 | 143.88 | 144.31 | 1,465,935 | -2.15(-1.47%) |
Oct 12, 2020 | 145.76 | 147.40 | 145.76 | 146.47 | 1,037,143 | +0.51(+0.35%) |
Oct 09, 2020 | 148.15 | 148.24 | 145.35 | 145.96 | 1,277,435 | -1.28(-0.87%) |
Oct 08, 2020 | 146.09 | 148.53 | 145.94 | 147.24 | 1,634,945 | +1.21(+0.83%) |
Oct 07, 2020 | 145.16 | 146.50 | 144.38 | 146.04 | 2,372,116 | +1.01(+0.70%) |
Oct 06, 2020 | 145.05 | 146.80 | 143.87 | 145.03 | 2,036,662 | +1.20(+0.83%) |
Oct 05, 2020 | 144.99 | 146.35 | 143.31 | 143.83 | 2,229,126 | -1.34(-0.92%) |
Oct 02, 2020 | 145.18 | 146.63 | 144.76 | 145.17 | 1,315,272 | -1.52(-1.03%) |
Oct 01, 2020 | 145.17 | 147.30 | 144.43 | 146.68 | 1,518,327 | +2.53(+1.76%) |
Sep 30, 2020 | 143.54 | 145.53 | 142.97 | 144.15 | 1,535,342 | +1.03(+0.72%) |
Sep 29, 2020 | 145.60 | 146.29 | 141.41 | 143.12 | 2,021,586 | -2.42(-1.66%) |
Sep 28, 2020 | 144.69 | 146.58 | 144.38 | 145.54 | 1,621,235 | +1.85(+1.29%) |
Sep 25, 2020 | 140.99 | 143.87 | 140.63 | 143.69 | 1,552,630 | +2.46(+1.74%) |
Sep 24, 2020 | 139.69 | 142.39 | 139.27 | 141.24 | 1,461,009 | +1.36(+0.97%) |
Sep 23, 2020 | 140.75 | 144.08 | 139.61 | 139.88 | 1,833,185 | -3.65(-2.55%) |
Sep 22, 2020 | 144.28 | 145.51 | 141.65 | 143.53 | 1,346,750 | -0.95(-0.66%) |
Sep 21, 2020 | 143.68 | 145.46 | 142.01 | 144.48 | 2,206,100 | -1.17(-0.80%) |
Sep 18, 2020 | 148.37 | 148.61 | 145.11 | 145.65 | 2,698,677 | -1.43(-0.97%) |
Sep 17, 2020 | 145.44 | 147.34 | 144.74 | 147.08 | 1,875,199 | +0.44(+0.30%) |
Sep 16, 2020 | 145.72 | 147.22 | 145.04 | 146.64 | 2,188,324 | +1.81(+1.25%) |
Sep 15, 2020 | 143.91 | 145.33 | 143.28 | 144.83 | 1,717,612 | +1.74(+1.22%) |
Sep 14, 2020 | 141.81 | 143.88 | 141.18 | 143.09 | 1,126,569 | +2.47(+1.76%) |
Sep 11, 2020 | 141.12 | 141.75 | 139.61 | 140.62 | 2,488,247 | -0.63(-0.45%) |
Sep 10, 2020 | 143.52 | 145.19 | 141.02 | 141.25 | 2,385,739 | -3.51(-2.42%) |
Sep 09, 2020 | 143.57 | 146.09 | 143.37 | 144.75 | 1,440,848 | +1.60(+1.12%) |
Sep 08, 2020 | 144.54 | 145.55 | 142.58 | 143.15 | 1,951,349 | -2.25(-1.54%) |
Sep 04, 2020 | 148.27 | 148.60 | 142.89 | 145.40 | 2,378,366 | -1.95(-1.32%) |
Sep 03, 2020 | 148.84 | 151.07 | 146.56 | 147.34 | 2,114,346 | -0.70(-0.47%) |
Sep 02, 2020 | 148.03 | 150.56 | 146.72 | 148.04 | 2,807,974 | -0.92(-0.62%) |
Sep 01, 2020 | 150.16 | 150.87 | 147.44 | 148.96 | 1,563,559 | -1.79(-1.19%) |
Aug 31, 2020 | 152.13 | 152.13 | 150.62 | 150.75 | 1,603,089 | -0.99(-0.66%) |
Aug 28, 2020 | 152.12 | 152.42 | 150.27 | 151.75 | 1,423,263 | +0.50(+0.33%) |
Aug 27, 2020 | 150.74 | 152.79 | 150.26 | 151.25 | 1,562,620 | +1.02(+0.68%) |
Aug 26, 2020 | 149.47 | 150.83 | 148.72 | 150.23 | 1,602,166 | +0.29(+0.19%) |
Aug 25, 2020 | 150.15 | 151.18 | 149.15 | 149.94 | 1,344,855 | -0.25(-0.17%) |
Aug 24, 2020 | 149.24 | 150.45 | 148.30 | 150.19 | 1,159,763 | +1.16(+0.78%) |
Aug 21, 2020 | 148.97 | 149.43 | 147.77 | 149.03 | 1,427,346 | +0.58(+0.39%) |
Aug 20, 2020 | 146.58 | 149.09 | 146.19 | 148.45 | 1,226,988 | +0.84(+0.57%) |
Aug 19, 2020 | 149.81 | 149.86 | 146.78 | 147.61 | 1,526,090 | -1.38(-0.93%) |
Aug 18, 2020 | 150.09 | 151.04 | 147.80 | 148.99 | 1,594,376 | -0.69(-0.46%) |
Aug 17, 2020 | 146.78 | 149.86 | 146.61 | 149.67 | 2,248,449 | +2.72(+1.85%) |
Aug 14, 2020 | 144.96 | 147.64 | 144.93 | 146.96 | 1,266,587 | +1.60(+1.10%) |
Aug 13, 2020 | 144.93 | 146.14 | 143.78 | 145.35 | 1,360,372 | -0.33(-0.23%) |
Aug 12, 2020 | 145.62 | 147.64 | 145.25 | 145.69 | 1,829,240 | +1.58(+1.09%) |
Aug 11, 2020 | 142.92 | 145.09 | 142.10 | 144.11 | 2,294,481 | +2.38(+1.68%) |
Aug 10, 2020 | 143.64 | 144.25 | 140.42 | 141.73 | 2,323,370 | -1.54(-1.08%) |
Aug 07, 2020 | 140.30 | 144.03 | 138.99 | 143.27 | 2,220,874 | +2.72(+1.93%) |
Aug 06, 2020 | 139.28 | 140.92 | 139.03 | 140.55 | 2,108,327 | +0.69(+0.49%) |
Aug 05, 2020 | 140.71 | 141.08 | 139.54 | 139.87 | 1,296,263 | +0.03(+0.02%) |
Aug 04, 2020 | 139.31 | 140.58 | 138.97 | 139.83 | 2,145,585 | +0.11(+0.08%) |
Aug 03, 2020 | 142.36 | 142.80 | 139.16 | 139.72 | 2,596,965 | -2.73(-1.91%) |
Jul 31, 2020 | 140.58 | 142.56 | 139.92 | 142.45 | 2,152,627 | +2.64(+1.89%) |
Jul 30, 2020 | 139.70 | 140.86 | 138.60 | 139.81 | 3,069,913 | -1.53(-1.08%) |
Jul 29, 2020 | 141.80 | 143.82 | 140.41 | 141.33 | 2,531,806 | -0.96(-0.67%) |
Jul 28, 2020 | 144.00 | 144.32 | 141.25 | 142.29 | 2,164,668 | -1.28(-0.89%) |
Jul 27, 2020 | 143.83 | 145.08 | 142.86 | 143.58 | 1,926,641 | -1.07(-0.74%) |
Jul 24, 2020 | 144.86 | 145.59 | 143.85 | 144.65 | 1,452,545 | -0.16(-0.11%) |
Jul 23, 2020 | 146.44 | 147.16 | 144.41 | 144.81 | 1,651,135 | -1.17(-0.80%) |
Jul 22, 2020 | 143.55 | 146.10 | 143.18 | 145.99 | 1,436,038 | +1.79(+1.24%) |
Jul 21, 2020 | 144.91 | 146.18 | 143.88 | 144.20 | 1,667,670 | +0.28(+0.19%) |
Jul 20, 2020 | 141.49 | 144.39 | 141.49 | 143.92 | 1,315,459 | +1.10(+0.77%) |
Jul 17, 2020 | 143.61 | 144.15 | 142.44 | 142.82 | 1,865,758 | -0.51(-0.35%) |
Jul 16, 2020 | 144.05 | 144.55 | 141.93 | 143.33 | 1,593,723 | -1.39(-0.96%) |
Jul 15, 2020 | 144.27 | 145.00 | 142.54 | 144.72 | 1,936,053 | +2.80(+1.98%) |
Jul 14, 2020 | 142.58 | 142.82 | 140.63 | 141.92 | 1,843,300 | +0.31(+0.22%) |
Jul 13, 2020 | 142.06 | 144.90 | 141.32 | 141.61 | 1,764,546 | +0.52(+0.37%) |
Jul 10, 2020 | 142.64 | 143.06 | 140.60 | 141.08 | 2,280,954 | -0.81(-0.57%) |
Jul 09, 2020 | 143.18 | 143.97 | 140.78 | 141.89 | 1,560,904 | -2.19(-1.52%) |
Jul 08, 2020 | 141.51 | 145.01 | 141.45 | 144.08 | 1,774,744 | +2.12(+1.49%) |
Jul 07, 2020 | 140.78 | 142.94 | 140.48 | 141.96 | 1,901,608 | -0.16(-0.11%) |
Jul 06, 2020 | 142.58 | 143.84 | 140.92 | 142.12 | 2,507,526 | +0.45(+0.32%) |
Jul 02, 2020 | 146.36 | 146.87 | 141.33 | 141.67 | 1,836,126 | -3.11(-2.15%) |
Jul 01, 2020 | 138.65 | 145.82 | 138.49 | 144.78 | 3,395,898 | +5.45(+3.91%) |
Jun 30, 2020 | 140.11 | 140.14 | 138.31 | 139.33 | 3,122,054 | +0.45(+0.33%) |
Jun 29, 2020 | 140.65 | 140.67 | 138.10 | 138.87 | 2,875,392 | -0.38(-0.27%) |
Jun 26, 2020 | 143.95 | 144.20 | 138.21 | 139.25 | 3,705,267 | -5.35(-3.70%) |
Jun 25, 2020 | 142.88 | 144.76 | 141.05 | 144.60 | 3,478,668 | +1.05(+0.73%) |
Jun 24, 2020 | 146.83 | 147.39 | 142.23 | 143.55 | 2,733,758 | -5.21(-3.50%) |
Jun 23, 2020 | 151.71 | 151.71 | 148.12 | 148.76 | 2,065,977 | -1.32(-0.88%) |
Jun 22, 2020 | 149.58 | 150.50 | 147.96 | 150.09 | 1,870,622 | -0.37(-0.24%) |
Jun 19, 2020 | 153.17 | 154.17 | 149.41 | 150.45 | 3,569,241 | -0.69(-0.45%) |
Jun 18, 2020 | 152.25 | 153.54 | 150.62 | 151.14 | 1,373,848 | -1.75(-1.14%) |
Jun 17, 2020 | 151.98 | 153.77 | 150.21 | 152.89 | 2,166,595 | +1.93(+1.28%) |
Jun 16, 2020 | 153.01 | 153.56 | 149.34 | 150.96 | 2,696,224 | +1.25(+0.84%) |
Jun 15, 2020 | 147.05 | 150.69 | 146.73 | 149.71 | 2,295,295 | -0.06(-0.04%) |
Jun 12, 2020 | 152.35 | 152.52 | 147.50 | 149.77 | 3,523,509 | +0.46(+0.31%) |
Jun 11, 2020 | 159.10 | 159.22 | 149.17 | 149.30 | 3,416,589 | -12.45(-7.70%) |
Jun 10, 2020 | 162.98 | 163.71 | 161.10 | 161.75 | 2,810,849 | -2.06(-1.26%) |
Jun 09, 2020 | 161.57 | 164.83 | 161.25 | 163.81 | 3,615,348 | +0.17(+0.10%) |
Jun 08, 2020 | 164.11 | 164.58 | 160.47 | 163.64 | 2,370,147 | -0.33(-0.20%) |
Jun 05, 2020 | 160.56 | 165.50 | 160.11 | 163.97 | 3,554,197 | +6.51(+4.14%) |
Jun 04, 2020 | 158.53 | 158.88 | 155.12 | 157.46 | 1,915,123 | -1.49(-0.94%) |
Jun 03, 2020 | 153.93 | 159.48 | 152.77 | 158.95 | 2,574,535 | +6.38(+4.18%) |
Jun 02, 2020 | 155.27 | 155.54 | 150.50 | 152.57 | 2,680,990 | -3.02(-1.94%) |
Jun 01, 2020 | 155.26 | 158.28 | 155.19 | 155.59 | 1,690,393 | -0.24(-0.15%) |
May 29, 2020 | 151.72 | 155.97 | 151.72 | 155.83 | 2,063,546 | +1.80(+1.17%) |
May 28, 2020 | 151.94 | 155.56 | 150.26 | 154.03 | 2,926,330 | +3.38(+2.24%) |
May 27, 2020 | 157.63 | 158.63 | 146.83 | 150.65 | 4,526,536 | -5.07(-3.26%) |
May 26, 2020 | 155.44 | 157.81 | 154.22 | 155.72 | 1,869,884 | +3.13(+2.05%) |
May 22, 2020 | 151.83 | 152.74 | 150.21 | 152.59 | 1,170,983 | +0.53(+0.35%) |
May 21, 2020 | 153.05 | 154.79 | 151.59 | 152.06 | 2,118,069 | -2.25(-1.46%) |
May 20, 2020 | 154.50 | 155.77 | 153.81 | 154.31 | 1,114,057 | +0.90(+0.59%) |
May 19, 2020 | 157.76 | 158.72 | 153.04 | 153.41 | 1,224,315 | -5.15(-3.25%) |
May 18, 2020 | 158.14 | 159.78 | 156.76 | 158.56 | 1,569,323 | +4.04(+2.61%) |
May 15, 2020 | 153.30 | 155.27 | 151.58 | 154.52 | 2,112,527 | +0.47(+0.30%) |
May 14, 2020 | 150.66 | 154.38 | 149.88 | 154.05 | 1,764,109 | +2.19(+1.44%) |
May 13, 2020 | 149.91 | 152.81 | 148.87 | 151.87 | 1,767,879 | -1.04(-0.68%) |
May 12, 2020 | 158.41 | 159.06 | 152.88 | 152.91 | 1,532,330 | -4.26(-2.71%) |
May 11, 2020 | 152.73 | 157.97 | 152.23 | 157.17 | 2,284,091 | +2.25(+1.45%) |
May 08, 2020 | 154.00 | 155.15 | 153.39 | 154.91 | 1,693,842 | +2.59(+1.70%) |
May 07, 2020 | 150.70 | 155.73 | 149.18 | 152.32 | 2,011,904 | +4.09(+2.76%) |
May 06, 2020 | 153.21 | 153.95 | 147.99 | 148.23 | 1,846,382 | -4.10(-2.69%) |
May 05, 2020 | 149.42 | 154.21 | 147.97 | 152.34 | 1,966,511 | +5.08(+3.45%) |
May 04, 2020 | 148.96 | 149.34 | 145.65 | 147.26 | 2,665,427 | -0.93(-0.63%) |