Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 182.76 | 183.15 | 182.32 | 182.59 | 149,240 | -1.10(-0.60%) |
Apr 29, 2021 | 184.12 | 184.30 | 182.22 | 183.68 | 232,642 | +1.27(+0.70%) |
Apr 28, 2021 | 182.74 | 183.33 | 182.37 | 182.41 | 193,379 | -0.04(-0.02%) |
Apr 27, 2021 | 182.83 | 182.83 | 182.24 | 182.45 | 184,569 | -0.15(-0.08%) |
Apr 26, 2021 | 182.58 | 182.91 | 182.37 | 182.60 | 104,663 | +0.34(+0.18%) |
Apr 23, 2021 | 180.70 | 182.95 | 180.62 | 182.26 | 80,808 | +1.88(+1.04%) |
Apr 22, 2021 | 182.21 | 182.47 | 179.91 | 180.38 | 211,306 | -1.89(-1.04%) |
Apr 21, 2021 | 180.57 | 182.35 | 180.37 | 182.28 | 227,553 | +1.16(+0.64%) |
Apr 20, 2021 | 181.79 | 182.08 | 180.28 | 181.12 | 169,515 | -1.38(-0.75%) |
Apr 19, 2021 | 182.74 | 183.10 | 181.87 | 182.49 | 192,468 | -0.86(-0.47%) |
Apr 16, 2021 | 183.43 | 183.51 | 182.55 | 183.35 | 147,576 | +0.61(+0.34%) |
Apr 15, 2021 | 181.79 | 182.79 | 181.78 | 182.74 | 268,813 | +2.20(+1.22%) |
Apr 14, 2021 | 181.59 | 181.69 | 180.34 | 180.54 | 210,292 | -1.11(-0.61%) |
Apr 13, 2021 | 180.83 | 181.89 | 180.68 | 181.64 | 80,750 | +0.86(+0.47%) |
Apr 12, 2021 | 180.41 | 180.86 | 180.06 | 180.79 | 171,292 | -0.01(-0.00%) |
Apr 09, 2021 | 179.15 | 180.80 | 179.14 | 180.80 | 249,600 | +1.46(+0.81%) |
Apr 08, 2021 | 179.03 | 179.34 | 178.69 | 179.34 | 193,782 | +1.03(+0.58%) |
Apr 07, 2021 | 177.49 | 178.42 | 177.49 | 178.31 | 150,977 | +0.76(+0.43%) |
Apr 06, 2021 | 177.59 | 178.10 | 177.33 | 177.55 | 231,775 | -0.16(-0.09%) |
Apr 05, 2021 | 176.12 | 178.07 | 176.10 | 177.71 | 271,123 | +2.85(+1.63%) |
Apr 01, 2021 | 174.08 | 174.91 | 174.08 | 174.87 | 296,920 | +1.95(+1.13%) |
Mar 31, 2021 | 172.60 | 173.84 | 172.53 | 172.91 | 412,949 | +0.87(+0.50%) |
Mar 30, 2021 | 172.34 | 172.40 | 171.44 | 172.05 | 321,667 | -0.76(-0.44%) |
Mar 29, 2021 | 172.01 | 173.16 | 171.43 | 172.81 | 315,305 | +0.35(+0.20%) |
Mar 26, 2021 | 170.58 | 172.68 | 170.15 | 172.46 | 307,009 | +2.43(+1.43%) |
Mar 25, 2021 | 168.83 | 170.46 | 168.16 | 170.03 | 444,915 | +0.56(+0.33%) |
Mar 24, 2021 | 171.37 | 171.77 | 169.47 | 169.47 | 219,009 | -1.33(-0.78%) |
Mar 23, 2021 | 171.46 | 172.42 | 170.47 | 170.81 | 350,232 | -0.78(-0.46%) |
Mar 22, 2021 | 169.95 | 172.27 | 169.95 | 171.59 | 248,502 | +1.78(+1.05%) |
Mar 19, 2021 | 170.01 | 170.57 | 168.87 | 169.81 | 288,279 | -0.32(-0.19%) |
Mar 18, 2021 | 171.63 | 172.34 | 169.90 | 170.12 | 323,019 | -2.85(-1.65%) |
Mar 17, 2021 | 171.61 | 173.37 | 171.20 | 172.97 | 359,356 | +0.62(+0.36%) |
Mar 16, 2021 | 172.62 | 173.30 | 172.05 | 172.35 | 183,516 | +0.14(+0.08%) |
Mar 15, 2021 | 171.63 | 172.24 | 170.48 | 172.20 | 228,930 | +0.76(+0.44%) |
Mar 12, 2021 | 170.77 | 171.47 | 170.15 | 171.45 | 170,901 | -0.19(-0.11%) |
Mar 11, 2021 | 171.13 | 172.49 | 170.91 | 171.64 | 201,744 | +1.94(+1.15%) |
Mar 10, 2021 | 170.07 | 170.56 | 169.29 | 169.69 | 330,142 | +0.91(+0.54%) |
Mar 09, 2021 | 167.92 | 170.02 | 167.85 | 168.78 | 747,939 | +2.90(+1.75%) |
Mar 08, 2021 | 167.66 | 168.64 | 165.72 | 165.88 | 235,278 | -1.35(-0.81%) |
Mar 05, 2021 | 166.08 | 167.62 | 162.72 | 167.23 | 509,888 | +2.78(+1.69%) |
Mar 04, 2021 | 166.17 | 167.64 | 162.45 | 164.45 | 761,900 | -1.70(-1.02%) |
Mar 03, 2021 | 168.26 | 168.77 | 166.15 | 166.15 | 562,847 | -2.37(-1.40%) |
Mar 02, 2021 | 170.18 | 170.25 | 168.46 | 168.51 | 639,240 | -1.46(-0.86%) |
Mar 01, 2021 | 168.50 | 170.49 | 168.32 | 169.97 | 353,325 | +4.11(+2.48%) |
Feb 26, 2021 | 167.78 | 168.33 | 165.11 | 165.86 | 704,265 | -0.97(-0.58%) |
Feb 25, 2021 | 170.23 | 171.01 | 166.16 | 166.83 | 987,943 | -4.07(-2.38%) |
Feb 24, 2021 | 168.77 | 171.19 | 168.06 | 170.90 | 272,318 | +1.47(+0.87%) |
Feb 23, 2021 | 167.81 | 169.94 | 165.81 | 169.43 | 497,793 | +0.14(+0.09%) |
Feb 22, 2021 | 169.33 | 170.41 | 169.13 | 169.29 | 389,970 | -1.61(-0.94%) |
Feb 19, 2021 | 172.56 | 172.56 | 170.78 | 170.90 | 212,427 | -1.10(-0.64%) |
Feb 18, 2021 | 171.47 | 172.28 | 170.64 | 172.00 | 262,436 | -0.79(-0.45%) |
Feb 17, 2021 | 171.56 | 172.91 | 171.47 | 172.79 | 225,587 | +0.17(+0.10%) |
Feb 16, 2021 | 173.18 | 173.51 | 172.30 | 172.62 | 198,889 | -0.04(-0.02%) |
Feb 12, 2021 | 171.63 | 172.88 | 171.63 | 172.65 | 136,679 | +0.50(+0.29%) |
Feb 11, 2021 | 172.52 | 172.65 | 171.09 | 172.16 | 205,025 | +0.27(+0.16%) |
Feb 10, 2021 | 172.90 | 173.00 | 170.69 | 171.89 | 300,581 | -0.28(-0.16%) |
Feb 09, 2021 | 171.94 | 172.57 | 171.90 | 172.17 | 146,984 | -0.33(-0.19%) |
Feb 08, 2021 | 172.13 | 172.49 | 171.56 | 172.49 | 174,520 | +1.04(+0.61%) |
Feb 05, 2021 | 171.49 | 171.81 | 170.75 | 171.45 | 99,118 | +0.66(+0.39%) |
Feb 04, 2021 | 169.51 | 170.84 | 169.37 | 170.78 | 266,981 | +1.78(+1.05%) |
Feb 03, 2021 | 169.41 | 169.92 | 168.47 | 169.00 | 207,878 | +0.45(+0.27%) |
Feb 02, 2021 | 167.79 | 169.33 | 167.79 | 168.55 | 211,364 | +2.43(+1.47%) |
Feb 01, 2021 | 165.14 | 166.83 | 164.06 | 166.12 | 266,965 | +2.44(+1.49%) |
Jan 29, 2021 | 166.21 | 166.55 | 162.88 | 163.68 | 525,642 | -3.38(-2.03%) |
Jan 28, 2021 | 166.66 | 169.25 | 166.51 | 167.07 | 397,140 | +1.06(+0.64%) |
Jan 27, 2021 | 168.79 | 168.91 | 164.87 | 166.00 | 587,690 | -3.86(-2.27%) |
Jan 26, 2021 | 170.32 | 170.60 | 169.79 | 169.87 | 512,472 | -0.07(-0.04%) |
Jan 25, 2021 | 169.62 | 169.96 | 166.92 | 169.93 | 500,104 | +1.03(+0.61%) |
Jan 22, 2021 | 168.41 | 169.39 | 168.29 | 168.90 | 265,742 | -0.32(-0.19%) |
Jan 21, 2021 | 168.96 | 169.54 | 168.58 | 169.21 | 252,688 | +0.58(+0.34%) |
Jan 20, 2021 | 167.05 | 169.03 | 166.92 | 168.64 | 517,289 | +2.95(+1.78%) |
Jan 19, 2021 | 165.41 | 166.01 | 164.76 | 165.69 | 302,320 | +1.41(+0.86%) |
Jan 15, 2021 | 165.10 | 165.51 | 163.78 | 164.28 | 291,722 | -1.27(-0.76%) |
Jan 14, 2021 | 166.70 | 167.01 | 165.47 | 165.54 | 315,434 | -0.91(-0.55%) |
Jan 13, 2021 | 165.63 | 166.88 | 165.52 | 166.45 | 356,248 | +0.87(+0.53%) |
Jan 12, 2021 | 165.84 | 166.03 | 164.53 | 165.58 | 295,917 | -0.25(-0.15%) |
Jan 11, 2021 | 165.73 | 166.78 | 165.55 | 165.83 | 165,356 | -1.47(-0.88%) |
Jan 08, 2021 | 166.84 | 167.32 | 165.43 | 167.30 | 326,779 | +1.36(+0.82%) |
Jan 07, 2021 | 164.62 | 166.36 | 164.50 | 165.94 | 193,804 | +2.57(+1.57%) |
Jan 06, 2021 | 162.31 | 165.11 | 161.91 | 163.37 | 248,129 | -0.02(-0.01%) |
Jan 05, 2021 | 161.99 | 163.89 | 161.99 | 163.39 | 320,096 | +0.98(+0.60%) |
Jan 04, 2021 | 165.17 | 165.17 | 160.50 | 162.41 | 309,161 | -2.10(-1.28%) |
Dec 31, 2020 | 164.51 | 164.51 | 164.51 | 123,540 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.50 | 164.55 | 163.66 | 163.73 | 123,540 | -0.27(-0.16%) |
Dec 29, 2020 | 164.83 | 164.94 | 163.78 | 164.00 | 182,660 | -0.09(-0.05%) |
Dec 28, 2020 | 163.28 | 164.25 | 163.16 | 164.09 | 162,482 | +1.82(+1.12%) |
Dec 24, 2020 | 162.02 | 162.26 | 161.62 | 162.26 | 67,296 | +0.76(+0.47%) |
Dec 23, 2020 | 161.94 | 162.54 | 161.51 | 161.51 | 137,301 | -0.06(-0.04%) |
Dec 22, 2020 | 162.10 | 162.10 | 161.05 | 161.56 | 117,597 | -0.35(-0.22%) |
Dec 21, 2020 | 160.38 | 162.18 | 159.35 | 161.92 | 216,798 | +0.17(+0.11%) |
Dec 18, 2020 | 163.19 | 163.19 | 161.12 | 161.75 | 182,795 | -1.17(-0.72%) |
Dec 17, 2020 | 163.07 | 163.22 | 162.46 | 162.92 | 176,173 | +0.71(+0.44%) |
Dec 16, 2020 | 161.93 | 162.66 | 161.38 | 162.21 | 189,466 | +0.46(+0.28%) |
Dec 15, 2020 | 161.07 | 161.76 | 160.31 | 161.75 | 96,742 | +2.02(+1.27%) |
Dec 14, 2020 | 161.49 | 161.97 | 159.69 | 159.72 | 146,959 | -0.85(-0.53%) |
Dec 11, 2020 | 159.85 | 160.61 | 159.21 | 160.57 | 134,723 | +0.01(+0.01%) |
Dec 10, 2020 | 159.98 | 161.09 | 159.67 | 160.56 | 119,745 | +0.00(+0.00%) |
Dec 09, 2020 | 162.52 | 162.64 | 160.20 | 160.56 | 193,988 | -1.53(-0.94%) |
Dec 08, 2020 | 161.21 | 162.38 | 161.00 | 162.09 | 107,983 | +0.45(+0.28%) |
Dec 07, 2020 | 161.42 | 161.86 | 161.05 | 161.64 | 156,172 | -0.24(-0.15%) |
Dec 04, 2020 | 161.18 | 161.88 | 161.07 | 161.88 | 154,523 | +1.11(+0.69%) |
Dec 03, 2020 | 161.08 | 161.50 | 160.36 | 160.77 | 1,387,106 | -0.24(-0.15%) |
Dec 02, 2020 | 160.05 | 161.13 | 159.60 | 161.01 | 202,755 | +0.56(+0.35%) |
Dec 01, 2020 | 160.16 | 161.29 | 159.85 | 160.45 | 511,699 | +1.85(+1.17%) |
Nov 30, 2020 | 158.86 | 158.98 | 157.36 | 158.60 | 165,463 | -0.58(-0.37%) |
Nov 27, 2020 | 159.40 | 159.61 | 158.81 | 159.18 | 101,199 | +0.38(+0.24%) |
Nov 25, 2020 | 158.89 | 159.07 | 158.25 | 158.80 | 160,809 | -0.07(-0.04%) |
Nov 24, 2020 | 157.22 | 158.94 | 156.92 | 158.87 | 130,059 | +2.73(+1.75%) |
Nov 23, 2020 | 156.34 | 156.79 | 155.03 | 156.13 | 128,108 | +0.53(+0.34%) |
Nov 20, 2020 | 156.70 | 156.70 | 155.57 | 155.60 | 159,761 | -1.16(-0.74%) |
Nov 19, 2020 | 155.85 | 156.95 | 155.37 | 156.76 | 259,914 | +0.63(+0.40%) |
Nov 18, 2020 | 158.01 | 158.31 | 156.13 | 156.13 | 279,981 | -1.80(-1.14%) |
Nov 17, 2020 | 157.89 | 158.59 | 157.30 | 157.94 | 180,325 | -0.84(-0.53%) |
Nov 16, 2020 | 157.98 | 158.79 | 157.60 | 158.78 | 353,344 | +1.69(+1.08%) |
Nov 13, 2020 | 156.33 | 157.43 | 155.62 | 157.09 | 172,857 | +1.81(+1.17%) |
Nov 12, 2020 | 156.23 | 156.61 | 154.54 | 155.28 | 207,141 | -1.38(-0.88%) |
Nov 11, 2020 | 156.16 | 156.93 | 155.82 | 156.66 | 159,921 | +1.53(+0.98%) |
Nov 10, 2020 | 155.00 | 155.47 | 153.61 | 155.13 | 259,815 | -0.25(-0.16%) |
Nov 09, 2020 | 159.50 | 159.82 | 155.29 | 155.38 | 705,807 | +0.66(+0.43%) |
Nov 06, 2020 | 154.51 | 155.22 | 153.12 | 154.72 | 150,857 | -0.03(-0.02%) |
Nov 05, 2020 | 154.51 | 155.50 | 154.03 | 154.75 | 256,486 | +3.02(+1.99%) |
Nov 04, 2020 | 150.04 | 153.41 | 149.77 | 151.74 | 328,278 | +4.53(+3.07%) |
Nov 03, 2020 | 146.38 | 148.51 | 146.06 | 147.21 | 196,760 | +2.21(+1.53%) |
Nov 02, 2020 | 145.71 | 146.11 | 143.80 | 145.00 | 268,565 | +1.07(+0.74%) |
Oct 30, 2020 | 145.09 | 145.65 | 142.30 | 143.93 | 338,380 | -1.96(-1.34%) |
Oct 29, 2020 | 144.51 | 147.34 | 143.72 | 145.88 | 359,066 | +1.80(+1.25%) |
Oct 28, 2020 | 146.92 | 147.08 | 143.90 | 144.08 | 394,358 | -5.56(-3.71%) |
Oct 27, 2020 | 149.98 | 150.32 | 149.15 | 149.63 | 125,779 | -0.11(-0.08%) |
Oct 26, 2020 | 150.81 | 151.42 | 147.96 | 149.75 | 212,839 | -2.60(-1.70%) |
Oct 23, 2020 | 152.50 | 152.51 | 151.21 | 152.35 | 182,180 | +0.33(+0.21%) |
Oct 22, 2020 | 151.53 | 152.35 | 150.49 | 152.02 | 177,685 | +0.63(+0.42%) |
Oct 21, 2020 | 151.66 | 152.71 | 151.24 | 151.39 | 206,036 | -0.21(-0.14%) |
Oct 20, 2020 | 151.59 | 153.14 | 151.14 | 151.60 | 296,687 | +0.67(+0.44%) |
Oct 19, 2020 | 154.20 | 154.50 | 150.66 | 150.93 | 207,465 | -2.50(-1.63%) |
Oct 16, 2020 | 154.37 | 155.23 | 153.39 | 153.43 | 114,399 | -0.23(-0.15%) |
Oct 15, 2020 | 152.08 | 153.88 | 151.86 | 153.66 | 251,211 | -0.35(-0.23%) |
Oct 14, 2020 | 155.45 | 155.90 | 153.54 | 154.02 | 190,504 | -1.21(-0.78%) |
Oct 13, 2020 | 156.41 | 156.41 | 154.81 | 155.23 | 333,105 | -0.95(-0.61%) |
Oct 12, 2020 | 154.59 | 157.02 | 154.45 | 156.18 | 144,513 | +3.12(+2.04%) |
Oct 09, 2020 | 152.10 | 153.06 | 152.00 | 153.06 | 184,485 | +1.70(+1.12%) |
Oct 08, 2020 | 151.36 | 151.42 | 150.95 | 151.36 | 85,439 | +1.00(+0.67%) |
Oct 07, 2020 | 149.11 | 150.66 | 149.06 | 150.36 | 545,940 | +2.61(+1.76%) |
Oct 06, 2020 | 150.07 | 150.81 | 147.42 | 147.75 | 305,776 | -2.40(-1.60%) |
Oct 05, 2020 | 148.37 | 150.16 | 148.37 | 150.15 | 132,610 | +2.73(+1.85%) |
Oct 02, 2020 | 146.98 | 148.67 | 146.82 | 147.42 | 179,666 | -2.22(-1.48%) |
Oct 01, 2020 | 150.00 | 150.20 | 148.78 | 149.63 | 348,716 | +0.98(+0.66%) |
Sep 30, 2020 | 147.56 | 150.03 | 147.56 | 148.65 | 260,627 | +1.43(+0.97%) |
Sep 29, 2020 | 148.01 | 148.14 | 146.91 | 147.22 | 133,368 | -0.86(-0.58%) |
Sep 28, 2020 | 147.76 | 148.32 | 147.27 | 148.08 | 169,282 | +2.45(+1.68%) |
Sep 25, 2020 | 143.14 | 146.06 | 142.51 | 145.63 | 296,999 | +2.36(+1.65%) |
Sep 24, 2020 | 142.19 | 144.77 | 141.83 | 143.27 | 170,289 | +0.34(+0.24%) |
Sep 23, 2020 | 146.82 | 146.99 | 142.68 | 142.92 | 177,994 | -3.58(-2.44%) |
Sep 22, 2020 | 145.77 | 146.82 | 144.42 | 146.50 | 197,163 | +1.73(+1.19%) |
Sep 21, 2020 | 143.69 | 144.80 | 142.07 | 144.77 | 558,577 | -0.97(-0.67%) |
Sep 18, 2020 | 148.07 | 148.07 | 144.47 | 145.74 | 243,206 | -1.87(-1.27%) |
Sep 17, 2020 | 146.78 | 148.38 | 146.19 | 147.61 | 148,832 | -1.36(-0.91%) |
Sep 16, 2020 | 150.81 | 150.86 | 148.96 | 148.97 | 180,814 | -1.27(-0.85%) |
Sep 15, 2020 | 150.77 | 151.23 | 149.63 | 150.25 | 113,524 | +0.94(+0.63%) |
Sep 14, 2020 | 149.25 | 150.50 | 148.96 | 149.31 | 181,748 | +1.72(+1.17%) |
Sep 11, 2020 | 148.58 | 149.08 | 146.25 | 147.59 | 426,767 | -0.18(-0.12%) |
Sep 10, 2020 | 151.67 | 151.93 | 147.22 | 147.77 | 281,691 | -2.78(-1.85%) |
Sep 09, 2020 | 149.54 | 151.77 | 149.04 | 150.55 | 339,194 | +3.26(+2.21%) |
Sep 08, 2020 | 148.84 | 149.77 | 147.20 | 147.29 | 518,968 | -5.12(-3.36%) |
Sep 04, 2020 | 153.42 | 154.50 | 147.99 | 152.41 | 600,546 | -1.02(-0.66%) |
Sep 03, 2020 | 158.34 | 158.56 | 152.18 | 153.43 | 546,723 | -6.25(-3.91%) |
Sep 02, 2020 | 158.62 | 159.86 | 157.57 | 159.68 | 354,674 | +2.17(+1.38%) |
Sep 01, 2020 | 156.54 | 157.56 | 155.99 | 157.51 | 242,139 | +1.68(+1.08%) |
Aug 31, 2020 | 156.11 | 156.80 | 155.71 | 155.83 | 453,100 | -0.31(-0.20%) |
Aug 28, 2020 | 155.95 | 156.35 | 155.35 | 156.14 | 131,912 | +0.85(+0.54%) |
Aug 27, 2020 | 155.50 | 156.15 | 154.52 | 155.30 | 318,700 | +0.17(+0.11%) |
Aug 26, 2020 | 153.19 | 155.18 | 153.08 | 155.12 | 138,688 | +2.41(+1.57%) |
Aug 25, 2020 | 152.33 | 152.82 | 151.89 | 152.72 | 184,481 | +0.59(+0.39%) |
Aug 24, 2020 | 151.98 | 152.18 | 151.24 | 152.13 | 194,800 | +1.46(+0.97%) |
Aug 21, 2020 | 149.78 | 150.74 | 149.60 | 150.67 | 193,449 | +0.93(+0.62%) |
Aug 20, 2020 | 148.12 | 150.00 | 148.09 | 149.73 | 147,435 | +0.95(+0.64%) |
Aug 19, 2020 | 149.60 | 149.94 | 148.60 | 148.78 | 217,611 | -0.63(-0.42%) |
Aug 18, 2020 | 148.82 | 149.53 | 148.29 | 149.41 | 255,641 | +0.79(+0.53%) |
Aug 17, 2020 | 148.67 | 148.78 | 148.39 | 148.62 | 185,560 | +0.51(+0.35%) |
Aug 14, 2020 | 148.05 | 148.34 | 147.66 | 148.11 | 154,949 | -0.04(-0.03%) |
Aug 13, 2020 | 148.25 | 148.89 | 147.86 | 148.15 | 219,142 | -0.30(-0.20%) |
Aug 12, 2020 | 147.28 | 148.78 | 147.18 | 148.45 | 199,656 | +2.32(+1.59%) |
Aug 11, 2020 | 148.01 | 148.30 | 145.81 | 146.13 | 292,089 | -1.32(-0.90%) |
Aug 10, 2020 | 147.47 | 147.81 | 146.25 | 147.45 | 156,737 | +0.20(+0.14%) |
Aug 07, 2020 | 147.18 | 147.67 | 146.32 | 147.25 | 170,938 | -0.29(-0.19%) |
Aug 06, 2020 | 145.85 | 147.59 | 145.80 | 147.54 | 181,640 | +1.56(+1.07%) |
Aug 05, 2020 | 145.53 | 146.06 | 145.38 | 145.98 | 156,536 | +1.09(+0.75%) |
Aug 04, 2020 | 144.09 | 144.89 | 144.01 | 144.89 | 376,058 | +0.50(+0.35%) |
Aug 03, 2020 | 144.19 | 144.80 | 143.96 | 144.38 | 309,848 | +1.31(+0.92%) |
Jul 31, 2020 | 142.96 | 143.13 | 140.81 | 143.07 | 246,256 | +1.63(+1.16%) |
Jul 30, 2020 | 140.49 | 141.64 | 139.53 | 141.44 | 291,644 | -0.29(-0.21%) |
Jul 29, 2020 | 140.82 | 142.04 | 140.69 | 141.73 | 265,355 | +1.34(+0.95%) |
Jul 28, 2020 | 140.91 | 141.51 | 140.32 | 140.39 | 126,005 | -0.82(-0.58%) |
Jul 27, 2020 | 140.47 | 141.36 | 140.19 | 141.21 | 310,371 | +1.05(+0.75%) |
Jul 24, 2020 | 139.90 | 140.56 | 139.28 | 140.16 | 289,385 | -0.84(-0.59%) |
Jul 23, 2020 | 143.19 | 143.45 | 140.47 | 141.00 | 300,573 | -2.40(-1.67%) |
Jul 22, 2020 | 142.73 | 143.60 | 142.37 | 143.39 | 312,335 | +0.63(+0.44%) |
Jul 21, 2020 | 143.96 | 143.96 | 142.46 | 142.77 | 437,350 | -0.19(-0.13%) |
Jul 20, 2020 | 141.17 | 143.25 | 140.65 | 142.96 | 528,919 | +1.81(+1.29%) |
Jul 17, 2020 | 141.48 | 141.49 | 140.47 | 141.14 | 189,662 | +0.09(+0.06%) |
Jul 16, 2020 | 140.68 | 141.28 | 140.13 | 141.06 | 286,444 | -0.60(-0.42%) |
Jul 15, 2020 | 142.47 | 142.49 | 140.60 | 141.65 | 485,095 | +0.64(+0.45%) |
Jul 14, 2020 | 138.64 | 141.15 | 137.81 | 141.02 | 599,812 | +1.63(+1.17%) |
Jul 13, 2020 | 142.00 | 143.21 | 139.09 | 139.39 | 349,120 | -1.35(-0.96%) |
Jul 10, 2020 | 139.22 | 140.89 | 138.56 | 140.74 | 354,500 | +1.45(+1.04%) |
Jul 09, 2020 | 140.22 | 140.33 | 137.63 | 139.30 | 367,653 | -0.40(-0.29%) |
Jul 08, 2020 | 138.94 | 139.72 | 138.18 | 139.70 | 377,329 | +1.29(+0.93%) |
Jul 07, 2020 | 139.13 | 140.05 | 138.22 | 138.40 | 379,274 | -1.30(-0.93%) |
Jul 06, 2020 | 138.90 | 139.71 | 138.60 | 139.71 | 1,415,995 | +2.59(+1.89%) |
Jul 02, 2020 | 137.96 | 138.56 | 136.84 | 137.11 | 191,661 | +0.69(+0.51%) |
Jul 01, 2020 | 135.75 | 137.00 | 135.66 | 136.42 | 440,455 | +1.03(+0.76%) |
Jun 30, 2020 | 133.36 | 135.95 | 133.22 | 135.39 | 328,438 | +1.92(+1.44%) |
Jun 29, 2020 | 131.98 | 133.47 | 131.08 | 133.47 | 318,540 | +1.91(+1.45%) |
Jun 26, 2020 | 134.79 | 134.79 | 131.48 | 131.56 | 701,532 | -3.75(-2.77%) |
Jun 25, 2020 | 133.60 | 135.41 | 132.72 | 135.30 | 409,306 | +1.59(+1.19%) |
Jun 24, 2020 | 136.18 | 136.43 | 133.06 | 133.72 | 644,637 | -3.19(-2.33%) |
Jun 23, 2020 | 137.30 | 138.07 | 136.81 | 136.91 | 314,360 | +0.81(+0.59%) |
Jun 22, 2020 | 134.76 | 136.15 | 134.43 | 136.10 | 273,762 | +1.21(+0.89%) |
Jun 19, 2020 | 137.08 | 137.08 | 134.25 | 134.90 | 431,501 | -0.64(-0.47%) |
Jun 18, 2020 | 134.80 | 135.62 | 134.67 | 135.53 | 189,431 | +0.24(+0.18%) |
Jun 17, 2020 | 136.40 | 136.53 | 135.07 | 135.29 | 304,478 | -0.48(-0.36%) |
Jun 16, 2020 | 136.63 | 136.81 | 133.56 | 135.78 | 1,129,790 | +2.60(+1.96%) |
Jun 15, 2020 | 129.69 | 133.69 | 129.21 | 133.17 | 524,394 | +1.01(+0.76%) |
Jun 12, 2020 | 133.76 | 134.19 | 129.95 | 132.17 | 753,367 | +1.38(+1.06%) |
Jun 11, 2020 | 135.46 | 135.75 | 130.61 | 130.78 | 556,939 | -7.63(-5.51%) |
Jun 10, 2020 | 139.09 | 139.83 | 138.16 | 138.41 | 637,814 | -0.18(-0.13%) |
Jun 09, 2020 | 137.91 | 139.25 | 137.77 | 138.59 | 318,315 | -0.38(-0.27%) |
Jun 08, 2020 | 137.87 | 139.01 | 137.36 | 138.97 | 275,811 | +1.58(+1.15%) |
Jun 05, 2020 | 136.37 | 137.91 | 136.07 | 137.39 | 262,949 | +3.28(+2.44%) |
Jun 04, 2020 | 134.09 | 134.83 | 133.32 | 134.12 | 165,323 | -0.36(-0.27%) |
Jun 03, 2020 | 134.01 | 134.90 | 133.70 | 134.48 | 173,820 | +1.38(+1.04%) |
Jun 02, 2020 | 132.53 | 133.11 | 131.81 | 133.09 | 297,722 | +0.93(+0.70%) |
Jun 01, 2020 | 131.44 | 132.31 | 131.12 | 132.17 | 219,878 | +0.44(+0.33%) |
May 29, 2020 | 131.09 | 132.03 | 129.80 | 131.73 | 545,436 | +0.62(+0.48%) |
May 28, 2020 | 131.79 | 132.94 | 130.88 | 131.10 | 465,609 | -0.42(-0.32%) |
May 27, 2020 | 130.99 | 131.52 | 128.67 | 131.52 | 898,935 | +1.55(+1.19%) |
May 26, 2020 | 131.46 | 131.56 | 129.75 | 129.97 | 433,245 | +1.16(+0.90%) |
May 22, 2020 | 128.54 | 128.90 | 127.99 | 128.80 | 272,665 | +0.16(+0.13%) |
May 21, 2020 | 129.59 | 129.97 | 128.26 | 128.64 | 203,060 | -0.91(-0.70%) |
May 20, 2020 | 129.12 | 129.77 | 128.94 | 129.55 | 249,383 | +2.15(+1.69%) |
May 19, 2020 | 128.38 | 129.12 | 127.39 | 127.40 | 230,646 | -1.20(-0.94%) |
May 18, 2020 | 128.10 | 129.30 | 127.66 | 128.60 | 903,273 | +3.10(+2.47%) |
May 15, 2020 | 123.74 | 125.51 | 123.40 | 125.51 | 285,443 | +0.69(+0.55%) |
May 14, 2020 | 122.35 | 124.83 | 121.52 | 124.82 | 597,543 | +1.42(+1.15%) |
May 13, 2020 | 125.16 | 125.67 | 122.23 | 123.40 | 568,611 | -1.92(-1.53%) |
May 12, 2020 | 128.21 | 128.41 | 125.30 | 125.32 | 305,415 | -2.32(-1.82%) |
May 11, 2020 | 126.50 | 128.27 | 126.43 | 127.64 | 242,645 | +0.29(+0.23%) |
May 08, 2020 | 126.88 | 127.50 | 126.35 | 127.35 | 241,090 | +1.80(+1.43%) |
May 07, 2020 | 125.71 | 126.24 | 125.25 | 125.55 | 272,815 | +1.25(+1.01%) |
May 06, 2020 | 125.59 | 125.74 | 124.27 | 124.30 | 302,277 | -0.48(-0.39%) |
May 05, 2020 | 125.09 | 126.12 | 124.60 | 124.78 | 221,883 | +0.97(+0.79%) |
May 04, 2020 | 122.53 | 123.84 | 121.93 | 123.80 | 363,213 | +0.54(+0.44%) |