Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 14, 2021 | 177.07 | 177.07 | 177.07 | 0 | -0.04(-0.02%) | |
Apr 13, 2021 | 177.10 | 177.26 | 177.10 | 177.11 | 319,875 | -0.01(-0.01%) |
Apr 12, 2021 | 177.25 | 177.30 | 176.99 | 177.12 | 713,531 | -0.09(-0.05%) |
Apr 09, 2021 | 177.36 | 177.36 | 177.21 | 177.21 | 457,000 | -0.01(-0.01%) |
Apr 08, 2021 | 177.24 | 177.36 | 177.20 | 177.22 | 633,041 | -0.07(-0.04%) |
Apr 07, 2021 | 177.32 | 177.38 | 177.19 | 177.29 | 1,058,869 | +0.31(+0.18%) |
Apr 06, 2021 | 176.90 | 176.99 | 176.73 | 176.98 | 420,893 | +0.13(+0.07%) |
Apr 05, 2021 | 176.86 | 176.92 | 176.68 | 176.85 | 1,152,919 | +0.05(+0.03%) |
Apr 01, 2021 | 176.58 | 176.81 | 176.46 | 176.80 | 727,300 | +0.27(+0.15%) |
Mar 31, 2021 | 176.64 | 176.95 | 176.53 | 176.53 | 1,273,401 | -0.40(-0.23%) |
Mar 30, 2021 | 176.56 | 176.93 | 176.41 | 176.93 | 932,154 | +0.23(+0.13%) |
Mar 29, 2021 | 176.60 | 176.74 | 176.44 | 176.70 | 1,051,246 | +0.10(+0.06%) |
Mar 26, 2021 | 176.65 | 176.70 | 176.42 | 176.60 | 466,600 | +0.01(+0.01%) |
Mar 25, 2021 | 176.57 | 176.80 | 176.32 | 176.59 | 776,562 | +0.15(+0.09%) |
Mar 24, 2021 | 176.27 | 176.57 | 176.26 | 176.44 | 753,494 | +0.21(+0.12%) |
Mar 23, 2021 | 176.32 | 176.40 | 176.18 | 176.23 | 562,915 | -0.07(-0.04%) |
Mar 22, 2021 | 176.36 | 176.65 | 176.15 | 176.30 | 869,292 | -0.15(-0.09%) |
Mar 19, 2021 | 176.55 | 176.60 | 176.25 | 176.45 | 1,024,200 | -0.10(-0.06%) |
Mar 18, 2021 | 176.15 | 176.65 | 176.00 | 176.55 | 849,108 | +0.44(+0.25%) |
Mar 17, 2021 | 176.29 | 176.43 | 176.11 | 176.11 | 674,970 | -0.09(-0.05%) |
Mar 16, 2021 | 176.21 | 176.40 | 176.19 | 176.20 | 670,979 | -0.12(-0.07%) |
Mar 15, 2021 | 176.30 | 176.50 | 176.29 | 176.32 | 863,806 | +0.10(+0.06%) |
Mar 12, 2021 | 176.21 | 176.44 | 176.16 | 176.22 | 478,800 | -0.08(-0.05%) |
Mar 11, 2021 | 176.08 | 176.47 | 175.99 | 176.30 | 750,963 | +0.29(+0.16%) |
Mar 10, 2021 | 175.97 | 176.26 | 175.90 | 176.01 | 753,175 | +0.20(+0.11%) |
Mar 09, 2021 | 175.82 | 176.10 | 175.80 | 175.81 | 526,387 | +0.00(+0.00%) |
Mar 08, 2021 | 175.68 | 175.90 | 175.57 | 175.81 | 993,405 | -0.04(-0.02%) |
Mar 05, 2021 | 175.88 | 175.99 | 175.40 | 175.85 | 769,500 | +0.15(+0.09%) |
Mar 04, 2021 | 175.90 | 176.04 | 175.55 | 175.70 | 1,323,571 | -0.26(-0.15%) |
Mar 03, 2021 | 175.86 | 176.15 | 175.85 | 175.96 | 604,306 | -0.10(-0.06%) |
Mar 02, 2021 | 175.76 | 176.18 | 175.76 | 176.06 | 627,689 | +0.15(+0.09%) |
Mar 01, 2021 | 175.30 | 175.95 | 175.30 | 175.91 | 1,127,547 | +0.64(+0.37%) |
Feb 26, 2021 | 175.76 | 176.00 | 174.89 | 175.27 | 1,386,600 | -0.48(-0.27%) |
Feb 25, 2021 | 175.80 | 176.16 | 175.32 | 175.75 | 669,300 | -0.05(-0.03%) |
Feb 24, 2021 | 175.75 | 175.91 | 175.71 | 175.80 | 618,763 | +0.07(+0.04%) |
Feb 23, 2021 | 176.00 | 176.20 | 175.72 | 175.73 | 693,267 | -0.30(-0.17%) |
Feb 22, 2021 | 176.15 | 176.35 | 175.90 | 176.03 | 771,259 | -0.32(-0.18%) |
Feb 19, 2021 | 176.30 | 176.35 | 176.22 | 176.35 | 793,400 | +0.20(+0.11%) |
Feb 18, 2021 | 176.28 | 176.30 | 175.95 | 176.15 | 790,733 | -0.03(-0.02%) |
Feb 17, 2021 | 176.05 | 176.38 | 176.01 | 176.18 | 403,634 | +0.03(+0.02%) |
Feb 16, 2021 | 176.50 | 176.50 | 176.08 | 176.15 | 701,830 | +0.03(+0.02%) |
Feb 12, 2021 | 176.32 | 176.35 | 176.01 | 176.12 | 322,500 | +0.03(+0.02%) |
Feb 11, 2021 | 176.32 | 176.33 | 175.95 | 176.09 | 984,042 | -0.12(-0.07%) |
Feb 10, 2021 | 176.40 | 176.41 | 176.06 | 176.21 | 430,365 | +0.00(+0.00%) |
Feb 09, 2021 | 176.31 | 176.43 | 176.19 | 176.21 | 215,400 | -0.15(-0.09%) |
Feb 08, 2021 | 176.39 | 176.44 | 176.20 | 176.36 | 383,068 | -0.04(-0.02%) |
Feb 05, 2021 | 176.42 | 176.42 | 176.07 | 176.40 | 383,100 | +0.33(+0.19%) |
Feb 04, 2021 | 175.95 | 176.31 | 175.85 | 176.07 | 663,112 | +0.31(+0.18%) |
Feb 03, 2021 | 176.02 | 176.20 | 175.76 | 175.76 | 771,330 | -0.26(-0.15%) |
Feb 02, 2021 | 176.24 | 176.35 | 176.01 | 176.02 | 495,774 | -0.07(-0.04%) |
Feb 01, 2021 | 175.84 | 176.39 | 175.57 | 176.09 | 832,789 | +0.52(+0.30%) |
Jan 29, 2021 | 175.30 | 175.71 | 175.00 | 175.57 | 1,042,000 | +0.18(+0.10%) |
Jan 28, 2021 | 175.20 | 175.85 | 175.12 | 175.39 | 608,298 | +0.24(+0.14%) |
Jan 27, 2021 | 175.12 | 175.35 | 174.65 | 175.15 | 1,765,367 | -0.20(-0.11%) |
Jan 26, 2021 | 175.32 | 175.45 | 175.07 | 175.35 | 551,977 | +0.02(+0.01%) |
Jan 25, 2021 | 175.50 | 175.60 | 175.25 | 175.33 | 577,925 | -0.14(-0.08%) |
Jan 22, 2021 | 175.65 | 175.71 | 175.47 | 175.47 | 665,300 | -0.13(-0.07%) |
Jan 21, 2021 | 175.70 | 175.92 | 175.60 | 175.60 | 670,737 | -0.26(-0.15%) |
Jan 20, 2021 | 175.73 | 175.94 | 175.65 | 175.86 | 514,342 | +0.11(+0.06%) |
Jan 19, 2021 | 175.65 | 175.77 | 175.47 | 175.75 | 541,564 | +0.28(+0.16%) |
Jan 15, 2021 | 175.27 | 175.75 | 175.25 | 175.47 | 678,500 | +0.20(+0.11%) |
Jan 14, 2021 | 175.55 | 175.60 | 175.15 | 175.27 | 496,207 | -0.21(-0.12%) |
Jan 13, 2021 | 175.61 | 175.70 | 175.28 | 175.48 | 883,092 | -0.20(-0.11%) |
Jan 12, 2021 | 175.56 | 175.80 | 175.31 | 175.68 | 679,368 | -0.07(-0.04%) |
Jan 11, 2021 | 175.70 | 175.77 | 175.54 | 175.75 | 694,162 | +0.05(+0.03%) |
Jan 08, 2021 | 175.69 | 175.90 | 175.50 | 175.70 | 765,200 | -0.08(-0.05%) |
Jan 07, 2021 | 175.39 | 175.79 | 175.39 | 175.78 | 894,709 | +0.29(+0.17%) |
Jan 06, 2021 | 175.10 | 175.53 | 175.10 | 175.49 | 718,841 | +0.05(+0.03%) |
Jan 05, 2021 | 175.10 | 175.50 | 174.95 | 175.44 | 999,921 | +0.31(+0.18%) |
Jan 04, 2021 | 175.27 | 175.64 | 174.84 | 175.13 | 1,475,298 | +0.12(+0.07%) |
Dec 31, 2020 | 175.01 | 175.01 | 175.01 | 579,547 | +0.28(+0.16%) | |
Dec 30, 2020 | 175.00 | 175.32 | 174.73 | 174.73 | 579,547 | -0.23(-0.13%) |
Dec 29, 2020 | 174.86 | 174.98 | 174.75 | 174.96 | 399,014 | +0.21(+0.12%) |
Dec 28, 2020 | 174.88 | 174.94 | 174.75 | 174.75 | 369,471 | -0.02(-0.01%) |
Dec 24, 2020 | 174.73 | 175.00 | 174.70 | 174.77 | 133,100 | +0.04(+0.02%) |
Dec 23, 2020 | 174.60 | 174.88 | 174.55 | 174.73 | 447,295 | +0.21(+0.12%) |
Dec 22, 2020 | 174.41 | 174.60 | 174.29 | 174.52 | 910,415 | -0.09(-0.05%) |
Dec 21, 2020 | 174.53 | 174.66 | 174.22 | 174.61 | 678,972 | -0.19(-0.11%) |
Dec 18, 2020 | 174.64 | 174.85 | 174.32 | 174.80 | 981,600 | +0.39(+0.22%) |
Dec 17, 2020 | 174.51 | 174.81 | 174.32 | 174.41 | 663,556 | -0.07(-0.04%) |
Dec 16, 2020 | 174.74 | 174.75 | 174.38 | 174.48 | 922,128 | -0.35(-0.20%) |
Dec 15, 2020 | 174.47 | 174.96 | 174.19 | 174.83 | 729,130 | +0.70(+0.40%) |
Dec 14, 2020 | 174.66 | 175.05 | 174.02 | 174.13 | 1,049,119 | -0.45(-0.26%) |
Dec 11, 2020 | 174.84 | 174.90 | 174.50 | 174.58 | 668,000 | -0.30(-0.17%) |
Dec 10, 2020 | 174.79 | 175.22 | 174.47 | 174.88 | 657,451 | +0.24(+0.14%) |
Dec 09, 2020 | 174.61 | 174.69 | 174.43 | 174.64 | 388,081 | +0.03(+0.02%) |
Dec 08, 2020 | 174.39 | 174.69 | 174.36 | 174.61 | 598,960 | -0.07(-0.04%) |
Dec 07, 2020 | 174.39 | 174.68 | 174.17 | 174.68 | 783,378 | +0.02(+0.01%) |
Dec 04, 2020 | 174.36 | 174.68 | 174.27 | 174.66 | 587,200 | +0.25(+0.14%) |
Dec 03, 2020 | 174.25 | 174.48 | 174.21 | 174.41 | 547,723 | +0.15(+0.09%) |
Dec 02, 2020 | 174.25 | 174.45 | 174.25 | 174.26 | 472,535 | +0.07(+0.04%) |
Dec 01, 2020 | 174.18 | 174.50 | 174.02 | 174.19 | 1,344,983 | +0.21(+0.12%) |
Nov 30, 2020 | 174.13 | 174.22 | 173.77 | 173.98 | 1,359,755 | +0.08(+0.05%) |
Nov 27, 2020 | 174.12 | 174.17 | 173.90 | 173.90 | 557,100 | -0.21(-0.12%) |
Nov 25, 2020 | 174.10 | 174.23 | 174.06 | 174.11 | 854,400 | -0.01(-0.01%) |
Nov 24, 2020 | 174.25 | 174.27 | 174.00 | 174.12 | 1,729,388 | +0.62(+0.36%) |
Nov 23, 2020 | 173.66 | 173.67 | 173.46 | 173.50 | 630,744 | -0.01(-0.01%) |
Nov 20, 2020 | 173.65 | 173.66 | 173.33 | 173.51 | 746,700 | -0.17(-0.10%) |
Nov 19, 2020 | 173.40 | 173.72 | 173.40 | 173.68 | 581,478 | +0.42(+0.24%) |
Nov 18, 2020 | 173.62 | 173.69 | 173.18 | 173.26 | 1,046,922 | -0.36(-0.21%) |
Nov 17, 2020 | 173.75 | 173.75 | 173.51 | 173.62 | 744,044 | -0.08(-0.05%) |
Nov 16, 2020 | 173.98 | 173.98 | 173.55 | 173.70 | 631,156 | -0.14(-0.08%) |
Nov 13, 2020 | 173.51 | 173.86 | 173.49 | 173.84 | 991,400 | +0.34(+0.20%) |
Nov 12, 2020 | 173.55 | 173.67 | 173.42 | 173.50 | 803,453 | +0.07(+0.04%) |
Nov 11, 2020 | 173.41 | 173.67 | 173.30 | 173.43 | 934,773 | +0.13(+0.08%) |
Nov 10, 2020 | 173.27 | 173.55 | 173.17 | 173.30 | 1,026,881 | +0.32(+0.18%) |
Nov 09, 2020 | 174.18 | 174.60 | 172.93 | 172.98 | 1,138,906 | -0.74(-0.43%) |
Nov 06, 2020 | 173.50 | 173.90 | 173.33 | 173.72 | 668,400 | +0.34(+0.20%) |
Nov 05, 2020 | 173.50 | 174.04 | 173.38 | 173.38 | 545,319 | +0.00(+0.00%) |
Nov 04, 2020 | 173.05 | 173.73 | 172.87 | 173.38 | 760,600 | +0.51(+0.30%) |
Nov 03, 2020 | 172.80 | 172.98 | 172.53 | 172.87 | 712,802 | +0.33(+0.19%) |
Nov 02, 2020 | 172.78 | 173.11 | 172.43 | 172.54 | 776,436 | -0.26(-0.15%) |
Oct 30, 2020 | 172.35 | 172.80 | 172.18 | 172.80 | 568,700 | +0.52(+0.30%) |
Oct 29, 2020 | 172.50 | 172.85 | 172.12 | 172.28 | 857,912 | -0.13(-0.08%) |
Oct 28, 2020 | 172.58 | 172.98 | 172.15 | 172.41 | 1,379,014 | -0.55(-0.32%) |
Oct 27, 2020 | 172.36 | 173.08 | 172.30 | 172.96 | 850,643 | +0.50(+0.29%) |
Oct 26, 2020 | 172.49 | 173.08 | 172.26 | 172.46 | 964,876 | -0.10(-0.06%) |
Oct 23, 2020 | 173.29 | 173.50 | 172.35 | 172.56 | 1,687,800 | +0.83(+0.48%) |
Oct 22, 2020 | 172.00 | 172.10 | 171.52 | 171.73 | 760,272 | -0.13(-0.08%) |
Oct 21, 2020 | 171.93 | 172.07 | 171.72 | 171.86 | 739,078 | +0.06(+0.03%) |
Oct 20, 2020 | 171.80 | 172.11 | 171.67 | 171.80 | 828,423 | +0.29(+0.17%) |
Oct 19, 2020 | 172.05 | 172.06 | 171.50 | 171.51 | 1,180,565 | -0.45(-0.26%) |
Oct 16, 2020 | 172.20 | 172.32 | 171.95 | 171.96 | 877,900 | -0.04(-0.02%) |
Oct 15, 2020 | 171.92 | 172.16 | 171.74 | 172.00 | 664,092 | +0.00(+0.00%) |
Oct 14, 2020 | 172.19 | 172.24 | 171.91 | 172.00 | 1,146,131 | -0.03(-0.02%) |
Oct 13, 2020 | 171.97 | 172.09 | 171.83 | 172.03 | 1,114,964 | +0.15(+0.09%) |
Oct 12, 2020 | 171.67 | 172.00 | 171.67 | 171.88 | 1,530,192 | -0.02(-0.01%) |
Oct 09, 2020 | 171.98 | 171.98 | 171.76 | 171.90 | 884,100 | +0.07(+0.04%) |
Oct 08, 2020 | 171.99 | 172.03 | 171.63 | 171.83 | 1,117,202 | -0.12(-0.07%) |
Oct 07, 2020 | 171.91 | 172.01 | 171.86 | 171.95 | 904,185 | +0.27(+0.16%) |
Oct 06, 2020 | 171.95 | 172.06 | 171.50 | 171.68 | 1,276,072 | -0.16(-0.09%) |
Oct 05, 2020 | 172.29 | 172.29 | 171.75 | 171.84 | 1,384,703 | -0.09(-0.05%) |
Oct 02, 2020 | 171.21 | 172.10 | 171.21 | 171.93 | 1,315,000 | +0.30(+0.17%) |
Oct 01, 2020 | 172.00 | 172.65 | 170.95 | 171.63 | 2,108,879 | -0.37(-0.22%) |
Sep 30, 2020 | 172.13 | 172.21 | 171.90 | 172.00 | 1,584,182 | +0.00(+0.00%) |
Sep 29, 2020 | 172.25 | 172.25 | 171.75 | 172.00 | 783,500 | +0.05(+0.03%) |
Sep 28, 2020 | 172.18 | 172.24 | 171.77 | 171.95 | 836,883 | -0.04(-0.02%) |
Sep 25, 2020 | 171.90 | 172.16 | 171.82 | 171.99 | 750,100 | +0.13(+0.08%) |
Sep 24, 2020 | 171.86 | 172.50 | 171.79 | 171.86 | 1,325,763 | +0.05(+0.03%) |
Sep 23, 2020 | 172.42 | 172.80 | 171.75 | 171.81 | 1,962,949 | -0.69(-0.40%) |
Sep 22, 2020 | 172.51 | 172.71 | 172.24 | 172.50 | 853,686 | -0.24(-0.14%) |
Sep 21, 2020 | 172.69 | 172.99 | 172.01 | 172.74 | 1,464,944 | -0.12(-0.07%) |
Sep 18, 2020 | 173.20 | 173.63 | 172.62 | 172.86 | 2,341,800 | -0.64(-0.37%) |
Sep 17, 2020 | 173.02 | 173.54 | 172.71 | 173.50 | 1,612,489 | +0.22(+0.13%) |
Sep 16, 2020 | 173.40 | 173.54 | 173.25 | 173.28 | 1,329,428 | +0.11(+0.06%) |
Sep 15, 2020 | 173.35 | 173.57 | 173.17 | 173.17 | 1,156,096 | +0.02(+0.01%) |
Sep 14, 2020 | 173.48 | 173.65 | 173.15 | 173.15 | 1,228,698 | -0.18(-0.10%) |
Sep 11, 2020 | 173.07 | 173.54 | 173.04 | 173.33 | 1,157,200 | +0.37(+0.21%) |
Sep 10, 2020 | 173.34 | 173.60 | 172.89 | 172.96 | 1,567,008 | -0.24(-0.14%) |
Sep 09, 2020 | 173.57 | 173.63 | 173.09 | 173.20 | 1,376,897 | -0.11(-0.06%) |
Sep 08, 2020 | 173.95 | 174.18 | 173.28 | 173.31 | 2,419,642 | -0.54(-0.31%) |
Sep 04, 2020 | 174.63 | 174.63 | 173.50 | 173.85 | 2,070,600 | -0.53(-0.30%) |
Sep 03, 2020 | 174.50 | 174.90 | 173.89 | 174.38 | 1,964,715 | -0.28(-0.16%) |
Sep 02, 2020 | 173.69 | 174.97 | 173.60 | 174.66 | 1,240,226 | +0.86(+0.49%) |
Sep 01, 2020 | 173.35 | 173.85 | 173.25 | 173.80 | 1,294,906 | +0.13(+0.07%) |
Aug 31, 2020 | 173.11 | 173.99 | 173.00 | 173.67 | 1,850,567 | +0.92(+0.53%) |
Aug 28, 2020 | 172.40 | 172.83 | 172.17 | 172.75 | 1,040,000 | +0.60(+0.35%) |
Aug 27, 2020 | 172.25 | 172.48 | 172.04 | 172.15 | 1,731,405 | -0.10(-0.06%) |
Aug 26, 2020 | 172.40 | 172.60 | 172.25 | 172.25 | 2,144,126 | -0.34(-0.20%) |
Aug 25, 2020 | 172.82 | 172.90 | 172.50 | 172.59 | 1,181,365 | -0.15(-0.09%) |
Aug 24, 2020 | 172.75 | 173.00 | 172.63 | 172.74 | 918,962 | +0.24(+0.14%) |
Aug 21, 2020 | 172.96 | 173.04 | 172.45 | 172.50 | 1,787,900 | -0.25(-0.14%) |
Aug 20, 2020 | 172.85 | 173.11 | 172.75 | 172.75 | 1,773,535 | -0.22(-0.13%) |
Aug 19, 2020 | 173.02 | 173.32 | 172.60 | 172.97 | 1,150,590 | -0.11(-0.06%) |
Aug 18, 2020 | 173.35 | 173.35 | 172.95 | 173.08 | 1,896,273 | -0.03(-0.02%) |
Aug 17, 2020 | 173.20 | 173.50 | 173.00 | 173.11 | 1,861,472 | -0.04(-0.02%) |
Aug 14, 2020 | 173.15 | 173.45 | 173.11 | 173.15 | 2,132,200 | -0.10(-0.06%) |
Aug 13, 2020 | 173.42 | 173.60 | 173.10 | 173.25 | 2,638,026 | -0.17(-0.10%) |
Aug 12, 2020 | 173.73 | 174.29 | 173.25 | 173.42 | 1,434,346 | +0.13(+0.08%) |
Aug 11, 2020 | 173.23 | 173.69 | 173.23 | 173.29 | 2,373,979 | -0.04(-0.02%) |
Aug 10, 2020 | 173.41 | 173.99 | 173.20 | 173.33 | 1,644,400 | -0.49(-0.28%) |
Aug 07, 2020 | 173.05 | 173.82 | 172.95 | 173.82 | 1,909,300 | +0.73(+0.42%) |
Aug 06, 2020 | 173.51 | 173.85 | 173.01 | 173.09 | 3,033,755 | -0.42(-0.24%) |
Aug 05, 2020 | 175.09 | 175.27 | 173.50 | 173.51 | 2,597,538 | -0.99(-0.57%) |
Aug 04, 2020 | 173.64 | 176.19 | 173.60 | 174.50 | 3,544,966 | +0.33(+0.19%) |
Aug 03, 2020 | 174.75 | 175.57 | 173.20 | 174.17 | 12,032,698 | +31.45(+22.04%) |
Jul 31, 2020 | 137.92 | 142.85 | 136.12 | 142.72 | 1,290,700 | +4.40(+3.18%) |
Jul 30, 2020 | 134.62 | 138.69 | 134.50 | 138.32 | 1,127,683 | +1.77(+1.30%) |
Jul 29, 2020 | 132.54 | 138.81 | 132.30 | 136.55 | 1,174,652 | +4.74(+3.60%) |
Jul 28, 2020 | 131.67 | 133.37 | 130.04 | 131.81 | 857,146 | -1.24(-0.93%) |
Jul 27, 2020 | 127.58 | 133.78 | 127.03 | 133.05 | 800,290 | +5.89(+4.63%) |
Jul 24, 2020 | 129.25 | 129.25 | 125.81 | 127.16 | 423,600 | -2.01(-1.56%) |
Jul 23, 2020 | 129.60 | 130.35 | 128.35 | 129.17 | 427,344 | -0.51(-0.39%) |
Jul 22, 2020 | 128.36 | 131.08 | 128.36 | 129.68 | 431,220 | +1.09(+0.85%) |
Jul 21, 2020 | 129.98 | 131.09 | 128.16 | 128.59 | 360,498 | -1.11(-0.86%) |
Jul 20, 2020 | 128.78 | 130.55 | 128.15 | 129.70 | 652,651 | +0.29(+0.22%) |
Jul 17, 2020 | 127.02 | 129.87 | 126.18 | 129.41 | 380,700 | +3.36(+2.67%) |
Jul 16, 2020 | 125.84 | 127.53 | 124.95 | 126.05 | 610,937 | -0.12(-0.10%) |
Jul 15, 2020 | 123.85 | 126.89 | 123.40 | 126.17 | 514,999 | +4.44(+3.65%) |
Jul 14, 2020 | 119.13 | 121.77 | 118.01 | 121.73 | 384,981 | +2.48(+2.08%) |
Jul 13, 2020 | 119.34 | 122.31 | 118.84 | 119.25 | 410,308 | +0.33(+0.28%) |
Jul 10, 2020 | 118.44 | 118.97 | 117.16 | 118.92 | 297,900 | +0.43(+0.36%) |
Jul 09, 2020 | 119.16 | 119.97 | 117.06 | 118.49 | 510,409 | -1.13(-0.94%) |
Jul 08, 2020 | 120.98 | 121.39 | 119.02 | 119.62 | 488,159 | -0.57(-0.47%) |
Jul 07, 2020 | 121.43 | 122.75 | 119.95 | 120.19 | 473,869 | -2.38(-1.94%) |
Jul 06, 2020 | 124.71 | 125.61 | 121.97 | 122.57 | 424,803 | +0.18(+0.15%) |
Jul 02, 2020 | 123.27 | 124.67 | 122.18 | 122.39 | 507,400 | +0.87(+0.72%) |
Jul 01, 2020 | 122.81 | 124.11 | 121.32 | 121.52 | 692,250 | -1.00(-0.82%) |
Jun 30, 2020 | 120.16 | 123.45 | 119.28 | 122.52 | 564,947 | +2.10(+1.74%) |
Jun 29, 2020 | 117.65 | 120.46 | 115.53 | 120.42 | 692,113 | +3.70(+3.17%) |
Jun 26, 2020 | 116.00 | 116.96 | 114.33 | 116.72 | 2,293,800 | +0.75(+0.65%) |
Jun 25, 2020 | 114.92 | 116.25 | 113.31 | 115.97 | 855,209 | +0.56(+0.49%) |
Jun 24, 2020 | 120.00 | 120.30 | 114.30 | 115.41 | 780,574 | -5.91(-4.87%) |
Jun 23, 2020 | 120.28 | 121.86 | 119.17 | 121.32 | 412,011 | +2.62(+2.21%) |
Jun 22, 2020 | 118.95 | 119.00 | 117.03 | 118.70 | 450,628 | -0.77(-0.64%) |
Jun 19, 2020 | 121.97 | 122.88 | 118.66 | 119.47 | 900,300 | +0.00(+0.00%) |
Jun 18, 2020 | 117.23 | 121.23 | 117.22 | 119.47 | 505,942 | +1.07(+0.90%) |
Jun 17, 2020 | 118.47 | 119.51 | 117.81 | 118.40 | 349,174 | +0.57(+0.48%) |
Jun 16, 2020 | 121.32 | 121.70 | 116.96 | 117.83 | 601,960 | +0.81(+0.69%) |
Jun 15, 2020 | 112.50 | 118.94 | 111.80 | 117.02 | 832,022 | +1.73(+1.50%) |
Jun 12, 2020 | 117.03 | 117.83 | 113.14 | 115.29 | 712,600 | +2.04(+1.80%) |
Jun 11, 2020 | 120.18 | 120.42 | 112.38 | 113.25 | 997,450 | -9.86(-8.01%) |
Jun 10, 2020 | 127.89 | 128.27 | 121.95 | 123.11 | 868,528 | -4.53(-3.55%) |
Jun 09, 2020 | 133.03 | 133.47 | 127.50 | 127.64 | 775,707 | -6.56(-4.89%) |
Jun 08, 2020 | 131.61 | 134.31 | 131.40 | 134.20 | 697,212 | +1.83(+1.38%) |
Jun 05, 2020 | 129.31 | 133.59 | 129.17 | 132.37 | 545,100 | +5.27(+4.15%) |
Jun 04, 2020 | 127.80 | 128.22 | 126.52 | 127.10 | 411,102 | -1.75(-1.36%) |
Jun 03, 2020 | 124.95 | 129.10 | 124.41 | 128.85 | 633,294 | +4.65(+3.74%) |
Jun 02, 2020 | 122.59 | 124.20 | 121.35 | 124.20 | 419,619 | +1.66(+1.35%) |
Jun 01, 2020 | 121.16 | 123.59 | 120.76 | 122.54 | 330,900 | +1.15(+0.95%) |
May 29, 2020 | 124.15 | 125.21 | 120.36 | 121.39 | 1,195,300 | -2.66(-2.14%) |
May 28, 2020 | 123.44 | 125.54 | 121.92 | 124.05 | 584,762 | +2.31(+1.90%) |
May 27, 2020 | 119.64 | 121.96 | 119.29 | 121.74 | 609,052 | +3.23(+2.73%) |
May 26, 2020 | 118.56 | 120.00 | 117.15 | 118.51 | 626,839 | +3.10(+2.69%) |
May 22, 2020 | 115.88 | 116.59 | 114.34 | 115.41 | 391,800 | -0.35(-0.30%) |
May 21, 2020 | 119.24 | 120.67 | 115.15 | 115.76 | 1,108,155 | -4.15(-3.46%) |
May 20, 2020 | 117.21 | 119.96 | 116.78 | 119.91 | 581,361 | +3.65(+3.14%) |
May 19, 2020 | 118.78 | 119.48 | 116.25 | 116.26 | 713,425 | -2.71(-2.28%) |
May 18, 2020 | 116.86 | 119.87 | 116.86 | 118.97 | 917,861 | +4.94(+4.33%) |
May 15, 2020 | 113.59 | 114.94 | 112.98 | 114.03 | 388,800 | -0.01(-0.01%) |
May 14, 2020 | 114.89 | 115.56 | 111.97 | 114.04 | 689,878 | -2.58(-2.21%) |
May 13, 2020 | 118.77 | 119.84 | 115.24 | 116.62 | 760,161 | -2.45(-2.06%) |
May 12, 2020 | 122.42 | 122.75 | 119.04 | 119.07 | 612,365 | -2.29(-1.89%) |
May 11, 2020 | 118.18 | 121.94 | 118.02 | 121.36 | 605,839 | +2.66(+2.24%) |
May 08, 2020 | 118.71 | 119.14 | 117.86 | 118.70 | 590,000 | +1.76(+1.51%) |
May 07, 2020 | 117.51 | 118.54 | 116.30 | 116.94 | 779,396 | +0.88(+0.76%) |
May 06, 2020 | 115.35 | 117.47 | 115.05 | 116.06 | 756,143 | +1.03(+0.90%) |
May 05, 2020 | 116.50 | 119.00 | 113.34 | 115.03 | 1,645,649 | +0.66(+0.58%) |
May 04, 2020 | 110.58 | 115.22 | 109.61 | 114.37 | 1,221,737 | +3.00(+2.69%) |