Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 167.81 | 169.25 | 167.81 | 169.15 | 8,926 | +0.97(+0.57%) |
Apr 29, 2021 | 168.39 | 168.81 | 167.27 | 168.18 | 125,577 | +0.13(+0.08%) |
Apr 28, 2021 | 168.47 | 168.84 | 167.99 | 168.05 | 18,415 | -0.67(-0.40%) |
Apr 27, 2021 | 168.80 | 169.15 | 168.63 | 168.72 | 11,359 | -1.04(-0.61%) |
Apr 26, 2021 | 170.64 | 170.76 | 169.59 | 169.76 | 9,732 | -0.39(-0.23%) |
Apr 23, 2021 | 169.61 | 170.48 | 169.01 | 170.16 | 8,819 | +0.94(+0.55%) |
Apr 22, 2021 | 170.76 | 171.13 | 168.93 | 169.22 | 17,200 | -1.61(-0.94%) |
Apr 21, 2021 | 168.20 | 170.82 | 168.20 | 170.82 | 36,890 | +2.22(+1.32%) |
Apr 20, 2021 | 168.49 | 168.98 | 168.07 | 168.60 | 12,530 | -0.41(-0.24%) |
Apr 19, 2021 | 170.52 | 170.52 | 168.66 | 169.01 | 22,166 | -2.19(-1.28%) |
Apr 16, 2021 | 170.46 | 171.28 | 170.28 | 171.21 | 25,489 | +1.02(+0.60%) |
Apr 15, 2021 | 169.97 | 170.24 | 169.25 | 170.18 | 18,354 | +1.31(+0.78%) |
Apr 14, 2021 | 170.31 | 170.97 | 168.73 | 168.87 | 28,058 | -1.40(-0.82%) |
Apr 13, 2021 | 168.75 | 170.43 | 168.75 | 170.28 | 16,759 | +1.55(+0.92%) |
Apr 12, 2021 | 167.28 | 168.73 | 167.28 | 168.73 | 22,269 | +1.64(+0.98%) |
Apr 09, 2021 | 166.99 | 167.09 | 166.25 | 167.09 | 13,551 | -0.06(-0.03%) |
Apr 08, 2021 | 167.09 | 167.21 | 166.60 | 167.14 | 14,990 | +0.49(+0.30%) |
Apr 07, 2021 | 168.05 | 168.05 | 166.55 | 166.65 | 20,803 | -1.35(-0.80%) |
Apr 06, 2021 | 166.71 | 168.52 | 166.71 | 168.00 | 27,726 | +0.77(+0.46%) |
Apr 05, 2021 | 166.46 | 167.91 | 166.41 | 167.23 | 104,472 | +2.94(+1.79%) |
Apr 01, 2021 | 165.05 | 165.35 | 164.07 | 164.29 | 705,735 | -0.28(-0.17%) |
Mar 31, 2021 | 164.56 | 165.00 | 164.11 | 164.57 | 13,842 | +0.82(+0.50%) |
Mar 30, 2021 | 162.79 | 163.88 | 161.80 | 163.75 | 16,586 | +0.36(+0.22%) |
Mar 29, 2021 | 162.73 | 163.55 | 162.02 | 163.39 | 34,090 | +0.14(+0.09%) |
Mar 26, 2021 | 161.91 | 163.29 | 160.92 | 163.25 | 23,445 | +1.97(+1.22%) |
Mar 25, 2021 | 158.50 | 161.50 | 158.22 | 161.28 | 70,962 | +1.42(+0.89%) |
Mar 24, 2021 | 162.23 | 162.35 | 159.84 | 159.85 | 17,537 | -2.10(-1.30%) |
Mar 23, 2021 | 163.20 | 163.51 | 161.58 | 161.96 | 15,865 | -1.30(-0.80%) |
Mar 22, 2021 | 162.48 | 164.04 | 162.48 | 163.25 | 24,305 | +1.65(+1.02%) |
Mar 19, 2021 | 161.58 | 161.87 | 160.24 | 161.60 | 20,496 | +0.25(+0.15%) |
Mar 18, 2021 | 163.61 | 163.61 | 161.24 | 161.35 | 31,766 | -3.11(-1.89%) |
Mar 17, 2021 | 161.74 | 164.59 | 161.74 | 164.46 | 35,473 | +1.58(+0.97%) |
Mar 16, 2021 | 164.79 | 164.88 | 162.87 | 162.88 | 13,664 | -1.77(-1.08%) |
Mar 15, 2021 | 163.27 | 164.65 | 162.83 | 164.65 | 20,848 | +1.82(+1.12%) |
Mar 12, 2021 | 161.68 | 162.94 | 161.42 | 162.83 | 16,181 | +0.25(+0.15%) |
Mar 11, 2021 | 162.62 | 163.07 | 161.76 | 162.58 | 43,402 | +1.56(+0.97%) |
Mar 10, 2021 | 161.56 | 162.02 | 160.37 | 161.02 | 22,559 | +1.29(+0.81%) |
Mar 09, 2021 | 157.90 | 160.69 | 157.87 | 159.73 | 25,574 | +4.52(+2.91%) |
Mar 08, 2021 | 156.01 | 157.44 | 155.06 | 155.21 | 33,163 | -0.48(-0.31%) |
Mar 05, 2021 | 154.87 | 155.91 | 151.14 | 155.69 | 23,408 | +2.36(+1.54%) |
Mar 04, 2021 | 156.03 | 157.10 | 151.76 | 153.33 | 37,169 | -2.67(-1.71%) |
Mar 03, 2021 | 158.45 | 158.80 | 155.96 | 156.00 | 28,105 | -2.62(-1.65%) |
Mar 02, 2021 | 159.69 | 159.92 | 158.62 | 158.62 | 61,409 | -1.07(-0.67%) |
Mar 01, 2021 | 157.58 | 160.22 | 157.58 | 159.69 | 333,091 | +3.85(+2.47%) |
Feb 26, 2021 | 158.74 | 158.74 | 155.43 | 155.84 | 68,392 | -1.76(-1.12%) |
Feb 25, 2021 | 160.89 | 161.91 | 156.68 | 157.60 | 30,262 | -4.29(-2.65%) |
Feb 24, 2021 | 159.66 | 162.20 | 159.44 | 161.89 | 84,891 | +2.24(+1.40%) |
Feb 23, 2021 | 157.84 | 160.59 | 156.20 | 159.65 | 37,163 | -0.54(-0.34%) |
Feb 22, 2021 | 162.30 | 162.50 | 160.19 | 160.19 | 30,106 | -3.43(-2.10%) |
Feb 19, 2021 | 165.30 | 165.30 | 163.38 | 163.62 | 20,064 | -1.26(-0.76%) |
Feb 18, 2021 | 163.93 | 165.32 | 163.69 | 164.88 | 29,006 | -0.06(-0.04%) |
Feb 17, 2021 | 163.77 | 165.08 | 163.10 | 164.94 | 28,256 | +0.03(+0.02%) |
Feb 16, 2021 | 166.88 | 166.95 | 164.72 | 164.91 | 36,533 | -1.45(-0.87%) |
Feb 12, 2021 | 165.71 | 166.36 | 164.74 | 166.36 | 13,052 | +0.32(+0.19%) |
Feb 11, 2021 | 166.80 | 167.18 | 165.29 | 166.04 | 12,132 | +0.07(+0.04%) |
Feb 10, 2021 | 168.27 | 168.80 | 165.36 | 165.97 | 46,957 | -1.82(-1.08%) |
Feb 09, 2021 | 168.70 | 168.74 | 167.57 | 167.79 | 42,155 | -0.80(-0.48%) |
Feb 08, 2021 | 168.82 | 168.84 | 167.70 | 168.59 | 37,259 | +1.28(+0.77%) |
Feb 05, 2021 | 166.84 | 167.88 | 166.34 | 167.31 | 88,456 | +1.96(+1.18%) |
Feb 04, 2021 | 164.98 | 165.37 | 164.28 | 165.35 | 26,875 | +0.77(+0.47%) |
Feb 03, 2021 | 165.54 | 165.54 | 163.59 | 164.58 | 118,282 | -0.63(-0.38%) |
Feb 02, 2021 | 163.77 | 165.97 | 163.77 | 165.21 | 23,253 | +2.59(+1.59%) |
Feb 01, 2021 | 161.29 | 162.64 | 160.10 | 162.62 | 31,565 | +2.99(+1.87%) |
Jan 29, 2021 | 163.04 | 163.04 | 159.16 | 159.63 | 101,725 | -3.83(-2.34%) |
Jan 28, 2021 | 162.24 | 164.64 | 161.09 | 163.46 | 29,663 | -0.19(-0.11%) |
Jan 27, 2021 | 165.48 | 166.50 | 163.38 | 163.65 | 34,758 | -3.52(-2.11%) |
Jan 26, 2021 | 167.65 | 167.65 | 166.49 | 167.17 | 12,543 | +0.00(+0.00%) |
Jan 25, 2021 | 165.55 | 167.73 | 165.00 | 167.17 | 23,746 | +2.09(+1.26%) |
Jan 22, 2021 | 164.81 | 165.26 | 164.09 | 165.08 | 68,823 | -0.50(-0.30%) |
Jan 21, 2021 | 166.17 | 166.17 | 165.54 | 165.58 | 16,885 | -0.30(-0.18%) |
Jan 20, 2021 | 165.81 | 166.08 | 164.78 | 165.88 | 12,385 | +1.30(+0.79%) |
Jan 19, 2021 | 164.69 | 164.74 | 164.15 | 164.58 | 17,420 | +1.03(+0.63%) |
Jan 15, 2021 | 165.01 | 165.01 | 163.40 | 163.55 | 18,877 | -1.59(-0.97%) |
Jan 14, 2021 | 165.28 | 166.19 | 164.96 | 165.15 | 24,653 | -0.65(-0.39%) |
Jan 13, 2021 | 165.65 | 166.12 | 165.27 | 165.79 | 24,991 | +0.05(+0.03%) |
Jan 12, 2021 | 164.97 | 166.59 | 164.97 | 165.75 | 16,191 | +1.62(+0.99%) |
Jan 11, 2021 | 165.93 | 166.08 | 163.91 | 164.13 | 22,921 | -3.72(-2.21%) |
Jan 08, 2021 | 166.81 | 167.84 | 165.30 | 167.84 | 23,840 | +3.09(+1.87%) |
Jan 07, 2021 | 163.32 | 164.81 | 162.98 | 164.76 | 21,821 | +3.20(+1.98%) |
Jan 06, 2021 | 161.11 | 162.87 | 161.11 | 161.56 | 68,116 | +1.14(+0.71%) |
Jan 05, 2021 | 158.89 | 160.72 | 158.89 | 160.42 | 50,444 | +0.97(+0.61%) |
Jan 04, 2021 | 161.52 | 161.79 | 157.82 | 159.44 | 112,749 | -1.31(-0.81%) |
Dec 31, 2020 | 160.75 | 160.75 | 160.75 | 8,022 | +0.90(+0.56%) | |
Dec 30, 2020 | 159.02 | 159.96 | 159.02 | 159.85 | 8,022 | +1.42(+0.90%) |
Dec 29, 2020 | 159.38 | 159.38 | 158.18 | 158.43 | 7,821 | -0.45(-0.28%) |
Dec 28, 2020 | 159.92 | 159.92 | 158.70 | 158.88 | 16,515 | +0.35(+0.22%) |
Dec 24, 2020 | 157.95 | 158.55 | 157.36 | 158.53 | 8,414 | +1.07(+0.68%) |
Dec 23, 2020 | 157.07 | 157.86 | 156.55 | 157.45 | 116,955 | +0.90(+0.57%) |
Dec 22, 2020 | 157.88 | 157.88 | 156.04 | 156.55 | 17,480 | -0.97(-0.62%) |
Dec 21, 2020 | 158.04 | 158.09 | 156.21 | 157.53 | 38,781 | -1.23(-0.78%) |
Dec 18, 2020 | 158.84 | 159.50 | 156.96 | 158.76 | 42,718 | +0.62(+0.39%) |
Dec 17, 2020 | 156.82 | 158.32 | 156.52 | 158.14 | 18,724 | +2.51(+1.61%) |
Dec 16, 2020 | 155.68 | 156.07 | 155.00 | 155.63 | 17,196 | -0.03(-0.02%) |
Dec 15, 2020 | 156.24 | 156.24 | 154.99 | 155.65 | 13,770 | +0.78(+0.50%) |
Dec 14, 2020 | 155.45 | 156.08 | 154.88 | 154.88 | 32,581 | +1.02(+0.66%) |
Dec 11, 2020 | 153.80 | 154.28 | 152.97 | 153.86 | 22,958 | -0.87(-0.56%) |
Dec 10, 2020 | 153.19 | 154.72 | 152.55 | 154.72 | 13,529 | +0.52(+0.34%) |
Dec 09, 2020 | 157.13 | 157.13 | 153.37 | 154.21 | 50,536 | -2.13(-1.36%) |
Dec 08, 2020 | 154.67 | 156.54 | 154.31 | 156.34 | 36,906 | +0.56(+0.36%) |
Dec 07, 2020 | 154.34 | 155.78 | 154.21 | 155.78 | 18,688 | +1.76(+1.15%) |
Dec 04, 2020 | 152.84 | 154.04 | 152.84 | 154.01 | 13,103 | +1.41(+0.93%) |
Dec 03, 2020 | 152.19 | 152.77 | 151.96 | 152.60 | 21,067 | +1.72(+1.14%) |
Dec 02, 2020 | 151.15 | 151.31 | 150.21 | 150.88 | 69,242 | -1.50(-0.98%) |
Dec 01, 2020 | 152.99 | 152.99 | 151.63 | 152.38 | 76,479 | +1.62(+1.08%) |
Nov 30, 2020 | 152.29 | 152.29 | 149.29 | 150.75 | 15,641 | -1.07(-0.71%) |
Nov 27, 2020 | 152.10 | 152.13 | 151.34 | 151.83 | 7,039 | +0.63(+0.42%) |
Nov 25, 2020 | 150.23 | 151.35 | 150.06 | 151.20 | 11,695 | +0.40(+0.26%) |
Nov 24, 2020 | 150.16 | 150.89 | 150.00 | 150.80 | 24,658 | +2.43(+1.64%) |
Nov 23, 2020 | 147.82 | 148.58 | 147.54 | 148.37 | 13,211 | +1.75(+1.20%) |
Nov 20, 2020 | 147.39 | 147.41 | 146.54 | 146.62 | 9,421 | -0.66(-0.45%) |
Nov 19, 2020 | 146.55 | 147.28 | 146.25 | 147.28 | 9,048 | +0.90(+0.61%) |
Nov 18, 2020 | 146.78 | 147.79 | 146.32 | 146.39 | 17,923 | +0.26(+0.18%) |
Nov 17, 2020 | 145.68 | 146.67 | 145.22 | 146.13 | 13,881 | +1.23(+0.85%) |
Nov 16, 2020 | 144.06 | 144.90 | 143.39 | 144.90 | 34,481 | +1.37(+0.95%) |
Nov 13, 2020 | 142.48 | 143.54 | 141.93 | 143.53 | 30,755 | +1.81(+1.28%) |
Nov 12, 2020 | 142.91 | 142.91 | 140.99 | 141.72 | 42,480 | -1.23(-0.86%) |
Nov 11, 2020 | 143.02 | 143.07 | 141.60 | 142.95 | 17,701 | +1.31(+0.93%) |
Nov 10, 2020 | 139.91 | 141.83 | 139.59 | 141.64 | 30,725 | +1.88(+1.34%) |
Nov 09, 2020 | 144.87 | 145.30 | 139.77 | 139.77 | 12,113 | -1.00(-0.71%) |
Nov 06, 2020 | 141.81 | 141.81 | 140.57 | 140.76 | 46,566 | -0.69(-0.48%) |
Nov 05, 2020 | 140.99 | 141.97 | 140.75 | 141.45 | 48,133 | +1.97(+1.41%) |
Nov 04, 2020 | 139.78 | 141.09 | 139.37 | 139.48 | 21,635 | +0.64(+0.46%) |
Nov 03, 2020 | 137.78 | 139.46 | 137.74 | 138.84 | 14,371 | +3.11(+2.29%) |
Nov 02, 2020 | 135.44 | 137.20 | 134.72 | 135.73 | 79,297 | +2.03(+1.52%) |
Oct 30, 2020 | 134.77 | 134.77 | 132.29 | 133.70 | 17,218 | -1.90(-1.40%) |
Oct 29, 2020 | 135.22 | 136.78 | 134.36 | 135.60 | 67,004 | +0.19(+0.14%) |
Oct 28, 2020 | 137.09 | 137.43 | 135.21 | 135.42 | 28,872 | -4.09(-2.93%) |
Oct 27, 2020 | 140.37 | 140.51 | 139.50 | 139.51 | 16,299 | -0.29(-0.20%) |
Oct 26, 2020 | 140.59 | 140.67 | 138.22 | 139.79 | 19,427 | -2.01(-1.42%) |
Oct 23, 2020 | 141.87 | 142.07 | 140.75 | 141.81 | 119,774 | +0.39(+0.27%) |
Oct 22, 2020 | 142.10 | 142.10 | 140.59 | 141.42 | 53,526 | +0.44(+0.31%) |
Oct 21, 2020 | 141.36 | 142.08 | 140.98 | 140.98 | 26,022 | +0.02(+0.01%) |
Oct 20, 2020 | 142.78 | 142.78 | 140.88 | 140.96 | 23,185 | -0.48(-0.34%) |
Oct 19, 2020 | 144.04 | 144.07 | 141.40 | 141.44 | 14,427 | -1.90(-1.33%) |
Oct 16, 2020 | 144.49 | 144.72 | 143.28 | 143.34 | 8,122 | -0.50(-0.35%) |
Oct 15, 2020 | 142.63 | 143.99 | 142.63 | 143.84 | 13,406 | -0.17(-0.12%) |
Oct 14, 2020 | 144.00 | 144.64 | 143.47 | 144.00 | 12,065 | -0.07(-0.05%) |
Oct 13, 2020 | 144.05 | 144.19 | 143.56 | 144.08 | 9,072 | -0.05(-0.04%) |
Oct 12, 2020 | 143.62 | 144.60 | 143.62 | 144.13 | 17,847 | +1.56(+1.09%) |
Oct 09, 2020 | 141.71 | 142.94 | 141.71 | 142.57 | 13,428 | +1.30(+0.92%) |
Oct 08, 2020 | 141.60 | 141.71 | 140.97 | 141.28 | 21,301 | +0.84(+0.60%) |
Oct 07, 2020 | 139.33 | 140.68 | 139.29 | 140.43 | 7,890 | +2.56(+1.86%) |
Oct 06, 2020 | 140.08 | 140.17 | 137.87 | 137.87 | 11,233 | -1.59(-1.14%) |
Oct 05, 2020 | 139.20 | 139.52 | 138.71 | 139.46 | 73,141 | +1.38(+1.00%) |
Oct 02, 2020 | 137.35 | 138.70 | 137.14 | 138.09 | 23,716 | -1.69(-1.21%) |
Oct 01, 2020 | 139.80 | 139.80 | 138.26 | 139.78 | 92,905 | +1.87(+1.35%) |
Sep 30, 2020 | 136.96 | 138.83 | 136.96 | 137.91 | 22,787 | +1.41(+1.04%) |
Sep 29, 2020 | 137.75 | 137.75 | 136.42 | 136.50 | 26,343 | -0.90(-0.65%) |
Sep 28, 2020 | 137.39 | 137.67 | 136.88 | 137.39 | 30,620 | +2.19(+1.62%) |
Sep 25, 2020 | 133.49 | 135.21 | 133.49 | 135.21 | 19,276 | +1.46(+1.09%) |
Sep 24, 2020 | 131.97 | 134.84 | 131.97 | 133.75 | 57,047 | +0.77(+0.58%) |
Sep 23, 2020 | 136.59 | 136.59 | 132.72 | 132.98 | 15,582 | -2.78(-2.05%) |
Sep 22, 2020 | 135.24 | 136.24 | 135.02 | 135.76 | 7,938 | +0.22(+0.17%) |
Sep 21, 2020 | 135.63 | 135.63 | 133.51 | 135.53 | 25,182 | -1.31(-0.95%) |
Sep 18, 2020 | 138.68 | 138.68 | 135.53 | 136.84 | 11,758 | -0.19(-0.14%) |
Sep 17, 2020 | 136.75 | 138.01 | 136.31 | 137.03 | 28,518 | -1.77(-1.27%) |
Sep 16, 2020 | 139.84 | 140.28 | 138.77 | 138.80 | 21,512 | -0.83(-0.60%) |
Sep 15, 2020 | 139.87 | 140.45 | 139.15 | 139.63 | 52,327 | +1.16(+0.84%) |
Sep 14, 2020 | 136.75 | 138.66 | 136.15 | 138.47 | 182,320 | +2.95(+2.17%) |
Sep 11, 2020 | 135.63 | 135.94 | 134.45 | 135.53 | 9,363 | +0.69(+0.51%) |
Sep 10, 2020 | 136.08 | 137.21 | 134.78 | 134.84 | 54,788 | -0.65(-0.48%) |
Sep 09, 2020 | 134.03 | 136.09 | 134.03 | 135.49 | 28,716 | +3.22(+2.44%) |
Sep 08, 2020 | 135.23 | 135.23 | 132.23 | 132.26 | 132,822 | -5.24(-3.81%) |
Sep 04, 2020 | 137.75 | 138.87 | 134.61 | 137.51 | 542,512 | -0.18(-0.13%) |
Sep 03, 2020 | 140.87 | 141.67 | 136.73 | 137.69 | 33,712 | -4.30(-3.03%) |
Sep 02, 2020 | 141.19 | 142.12 | 139.83 | 141.99 | 25,244 | +1.24(+0.88%) |
Sep 01, 2020 | 141.20 | 141.25 | 140.06 | 140.75 | 90,429 | -0.72(-0.51%) |
Aug 31, 2020 | 140.28 | 141.87 | 139.96 | 141.48 | 33,237 | +1.52(+1.09%) |
Aug 28, 2020 | 140.15 | 140.15 | 139.25 | 139.96 | 6,096 | +0.67(+0.48%) |
Aug 27, 2020 | 138.76 | 140.11 | 138.76 | 139.28 | 20,801 | +0.70(+0.50%) |
Aug 26, 2020 | 137.89 | 138.70 | 137.44 | 138.58 | 38,163 | +1.22(+0.89%) |
Aug 25, 2020 | 137.45 | 137.82 | 136.78 | 137.36 | 8,476 | -0.31(-0.23%) |
Aug 24, 2020 | 137.70 | 137.70 | 136.00 | 137.68 | 10,406 | +1.33(+0.98%) |
Aug 21, 2020 | 135.89 | 136.69 | 135.53 | 136.34 | 12,955 | +0.63(+0.47%) |
Aug 20, 2020 | 134.22 | 135.88 | 134.22 | 135.71 | 9,897 | +0.80(+0.59%) |
Aug 19, 2020 | 135.78 | 135.86 | 134.61 | 134.91 | 539,570 | -0.71(-0.52%) |
Aug 18, 2020 | 135.57 | 136.01 | 134.79 | 135.62 | 17,761 | +0.95(+0.70%) |
Aug 17, 2020 | 133.14 | 134.67 | 133.14 | 134.67 | 69,104 | +1.97(+1.48%) |
Aug 14, 2020 | 132.60 | 133.09 | 132.40 | 132.71 | 8,600 | -0.01(-0.01%) |
Aug 13, 2020 | 132.28 | 133.18 | 132.28 | 132.71 | 17,306 | +0.39(+0.30%) |
Aug 12, 2020 | 130.75 | 132.61 | 130.75 | 132.32 | 16,550 | +2.98(+2.30%) |
Aug 11, 2020 | 130.96 | 130.96 | 129.10 | 129.34 | 9,553 | -1.08(-0.83%) |
Aug 10, 2020 | 129.75 | 130.46 | 129.75 | 130.42 | 61,839 | +0.88(+0.68%) |
Aug 07, 2020 | 129.20 | 129.55 | 128.72 | 129.54 | 6,858 | +0.12(+0.09%) |
Aug 06, 2020 | 129.60 | 129.63 | 128.94 | 129.42 | 8,149 | -0.16(-0.12%) |
Aug 05, 2020 | 129.16 | 129.62 | 129.16 | 129.58 | 12,501 | +0.58(+0.45%) |
Aug 04, 2020 | 127.96 | 129.01 | 127.96 | 129.00 | 13,567 | +0.98(+0.76%) |
Aug 03, 2020 | 127.54 | 128.24 | 127.33 | 128.03 | 63,067 | +0.53(+0.41%) |
Jul 31, 2020 | 127.94 | 127.94 | 126.15 | 127.50 | 7,076 | -0.49(-0.38%) |
Jul 30, 2020 | 127.58 | 128.43 | 127.58 | 127.99 | 4,251 | -0.44(-0.35%) |
Jul 29, 2020 | 127.94 | 128.58 | 127.94 | 128.43 | 15,515 | +1.02(+0.80%) |
Jul 28, 2020 | 127.88 | 128.48 | 127.42 | 127.42 | 6,582 | -0.59(-0.46%) |
Jul 27, 2020 | 126.12 | 128.07 | 126.01 | 128.01 | 9,133 | +1.89(+1.50%) |
Jul 24, 2020 | 126.43 | 126.83 | 125.82 | 126.12 | 18,617 | -0.83(-0.66%) |
Jul 23, 2020 | 128.04 | 128.59 | 126.46 | 126.96 | 21,372 | -0.27(-0.22%) |
Jul 22, 2020 | 126.38 | 127.23 | 126.12 | 127.23 | 42,115 | +1.33(+1.05%) |
Jul 21, 2020 | 126.29 | 127.19 | 125.89 | 125.91 | 13,303 | +0.39(+0.31%) |
Jul 20, 2020 | 125.00 | 125.65 | 124.06 | 125.51 | 7,508 | +0.21(+0.17%) |
Jul 17, 2020 | 125.51 | 125.56 | 125.06 | 125.30 | 13,064 | +0.28(+0.23%) |
Jul 16, 2020 | 124.54 | 125.14 | 124.40 | 125.02 | 17,110 | -0.03(-0.03%) |
Jul 15, 2020 | 125.32 | 125.41 | 124.54 | 125.05 | 59,312 | +1.13(+0.91%) |
Jul 14, 2020 | 122.15 | 123.92 | 121.73 | 123.92 | 12,889 | +1.88(+1.54%) |
Jul 13, 2020 | 124.02 | 125.38 | 121.85 | 122.04 | 28,429 | -0.85(-0.69%) |
Jul 10, 2020 | 119.42 | 123.00 | 119.42 | 122.90 | 43,549 | +3.29(+2.75%) |
Jul 09, 2020 | 121.36 | 121.36 | 119.08 | 119.61 | 14,212 | -1.38(-1.14%) |
Jul 08, 2020 | 120.75 | 121.18 | 120.02 | 120.99 | 12,846 | +0.20(+0.17%) |
Jul 07, 2020 | 120.38 | 121.47 | 120.38 | 120.79 | 12,110 | -0.05(-0.04%) |
Jul 06, 2020 | 120.27 | 120.92 | 119.97 | 120.84 | 83,543 | +2.08(+1.76%) |
Jul 02, 2020 | 119.71 | 119.91 | 118.59 | 118.75 | 37,669 | +1.21(+1.03%) |
Jul 01, 2020 | 117.58 | 118.20 | 117.48 | 117.54 | 164,308 | +0.39(+0.33%) |
Jun 30, 2020 | 115.63 | 117.56 | 115.63 | 117.16 | 33,396 | +1.61(+1.39%) |
Jun 29, 2020 | 114.00 | 115.55 | 114.00 | 115.55 | 8,369 | +2.31(+2.04%) |
Jun 26, 2020 | 116.01 | 116.01 | 112.98 | 113.23 | 17,528 | -2.64(-2.28%) |
Jun 25, 2020 | 114.31 | 115.88 | 114.31 | 115.88 | 8,364 | +0.95(+0.83%) |
Jun 24, 2020 | 116.62 | 116.62 | 114.53 | 114.92 | 66,650 | -2.53(-2.15%) |
Jun 23, 2020 | 118.10 | 118.48 | 117.39 | 117.45 | 83,064 | +0.19(+0.16%) |
Jun 22, 2020 | 117.22 | 117.44 | 116.61 | 117.26 | 178,716 | -0.16(-0.13%) |
Jun 19, 2020 | 120.06 | 120.06 | 117.30 | 117.41 | 16,222 | -0.94(-0.79%) |
Jun 18, 2020 | 117.52 | 118.70 | 117.52 | 118.35 | 12,538 | +0.45(+0.38%) |
Jun 17, 2020 | 118.44 | 118.75 | 117.67 | 117.90 | 16,005 | -0.25(-0.21%) |
Jun 16, 2020 | 119.41 | 119.41 | 116.72 | 118.16 | 43,559 | +1.83(+1.57%) |
Jun 15, 2020 | 112.32 | 116.33 | 112.32 | 116.33 | 9,011 | +1.95(+1.71%) |
Jun 12, 2020 | 116.52 | 116.52 | 113.04 | 114.38 | 24,365 | +0.46(+0.40%) |
Jun 11, 2020 | 117.06 | 117.66 | 113.40 | 113.92 | 28,195 | -5.94(-4.96%) |
Jun 10, 2020 | 120.13 | 120.41 | 119.48 | 119.86 | 24,852 | +0.23(+0.19%) |
Jun 09, 2020 | 120.04 | 120.04 | 118.97 | 119.63 | 158,111 | -1.59(-1.31%) |
Jun 08, 2020 | 119.99 | 121.22 | 119.85 | 121.22 | 115,073 | +2.04(+1.71%) |
Jun 05, 2020 | 118.68 | 119.48 | 118.28 | 119.18 | 9,942 | +2.44(+2.09%) |
Jun 04, 2020 | 116.98 | 117.58 | 116.03 | 116.74 | 11,341 | -0.81(-0.69%) |
Jun 03, 2020 | 116.67 | 117.89 | 116.67 | 117.55 | 58,895 | +1.29(+1.11%) |
Jun 02, 2020 | 115.92 | 116.30 | 115.59 | 116.25 | 78,276 | +0.45(+0.39%) |
Jun 01, 2020 | 114.21 | 115.91 | 114.21 | 115.81 | 5,430 | +1.77(+1.55%) |
May 29, 2020 | 113.72 | 114.41 | 112.93 | 114.04 | 11,690 | +0.15(+0.13%) |
May 28, 2020 | 115.06 | 115.06 | 113.77 | 113.89 | 4,319 | -0.13(-0.11%) |
May 27, 2020 | 113.21 | 114.02 | 112.14 | 114.02 | 10,067 | +2.34(+2.10%) |
May 26, 2020 | 112.58 | 112.89 | 111.58 | 111.68 | 17,378 | +1.33(+1.21%) |
May 22, 2020 | 109.92 | 110.35 | 109.89 | 110.35 | 5,025 | +0.35(+0.32%) |
May 21, 2020 | 110.22 | 110.54 | 109.42 | 110.00 | 5,116 | -0.53(-0.48%) |
May 20, 2020 | 110.15 | 110.62 | 110.09 | 110.53 | 13,598 | +1.43(+1.31%) |
May 19, 2020 | 110.53 | 110.53 | 109.10 | 109.10 | 24,143 | -1.28(-1.16%) |
May 18, 2020 | 110.33 | 110.92 | 110.08 | 110.38 | 7,204 | +2.77(+2.58%) |
May 15, 2020 | 106.37 | 108.12 | 106.13 | 107.61 | 7,976 | +0.98(+0.92%) |
May 14, 2020 | 105.49 | 106.79 | 104.75 | 106.63 | 9,858 | +0.10(+0.09%) |
May 13, 2020 | 107.92 | 107.92 | 105.90 | 106.53 | 9,098 | -1.69(-1.56%) |
May 12, 2020 | 110.23 | 110.35 | 108.22 | 108.22 | 9,608 | -1.47(-1.34%) |
May 11, 2020 | 109.54 | 110.30 | 109.07 | 109.69 | 7,504 | -0.49(-0.44%) |
May 08, 2020 | 108.50 | 110.38 | 108.50 | 110.18 | 21,305 | +3.11(+2.91%) |
May 07, 2020 | 107.97 | 107.97 | 106.84 | 107.06 | 16,619 | +0.17(+0.16%) |
May 06, 2020 | 108.11 | 108.22 | 106.88 | 106.89 | 11,528 | -0.66(-0.61%) |
May 05, 2020 | 108.20 | 108.81 | 107.55 | 107.55 | 13,050 | +0.52(+0.49%) |
May 04, 2020 | 106.25 | 107.18 | 105.98 | 107.03 | 28,378 | +0.05(+0.05%) |