Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 182.43 | 182.43 | 180.98 | 181.84 | 144,672 | +0.02(+0.01%) |
May 27, 2021 | 181.42 | 182.48 | 181.42 | 181.82 | 98,806 | +1.70(+0.94%) |
May 26, 2021 | 179.92 | 180.42 | 178.87 | 180.12 | 150,206 | +0.34(+0.19%) |
May 25, 2021 | 182.09 | 182.39 | 179.63 | 179.78 | 158,066 | -1.84(-1.01%) |
May 24, 2021 | 180.96 | 182.21 | 180.47 | 181.62 | 115,087 | +1.48(+0.82%) |
May 21, 2021 | 180.88 | 181.98 | 179.89 | 180.14 | 126,231 | +0.57(+0.32%) |
May 20, 2021 | 180.00 | 180.32 | 178.85 | 179.57 | 113,624 | +0.03(+0.02%) |
May 19, 2021 | 180.17 | 180.33 | 177.65 | 179.54 | 206,789 | -3.01(-1.65%) |
May 18, 2021 | 184.94 | 185.12 | 182.55 | 182.55 | 243,075 | -2.22(-1.20%) |
May 17, 2021 | 182.82 | 184.99 | 181.93 | 184.78 | 237,000 | +1.72(+0.94%) |
May 14, 2021 | 181.84 | 183.32 | 181.69 | 183.06 | 167,788 | +2.02(+1.12%) |
May 13, 2021 | 178.33 | 181.52 | 178.15 | 181.03 | 173,994 | +2.87(+1.61%) |
May 12, 2021 | 182.74 | 182.93 | 177.90 | 178.16 | 511,740 | -5.06(-2.76%) |
May 11, 2021 | 180.73 | 183.50 | 179.84 | 183.22 | 256,255 | +0.57(+0.31%) |
May 10, 2021 | 185.00 | 186.23 | 182.44 | 182.65 | 338,622 | -0.77(-0.42%) |
May 07, 2021 | 181.75 | 183.66 | 180.60 | 183.42 | 183,229 | +1.82(+1.00%) |
May 06, 2021 | 180.59 | 181.60 | 178.46 | 181.59 | 298,785 | +1.55(+0.86%) |
May 05, 2021 | 179.27 | 180.29 | 177.74 | 180.04 | 358,955 | +2.31(+1.30%) |
May 04, 2021 | 174.61 | 177.74 | 174.58 | 177.73 | 178,840 | +2.29(+1.31%) |
May 03, 2021 | 174.04 | 176.44 | 174.00 | 175.44 | 148,965 | +2.94(+1.70%) |
Apr 30, 2021 | 173.48 | 174.33 | 172.18 | 172.51 | 113,666 | -1.68(-0.97%) |
Apr 29, 2021 | 174.70 | 174.70 | 172.58 | 174.19 | 110,733 | +0.65(+0.37%) |
Apr 28, 2021 | 173.39 | 174.12 | 172.93 | 173.54 | 95,614 | +0.38(+0.22%) |
Apr 27, 2021 | 173.30 | 173.53 | 172.20 | 173.16 | 149,893 | -0.30(-0.18%) |
Apr 26, 2021 | 172.79 | 174.37 | 172.76 | 173.47 | 139,030 | +1.29(+0.75%) |
Apr 23, 2021 | 169.80 | 172.74 | 169.78 | 172.18 | 90,407 | +2.89(+1.71%) |
Apr 22, 2021 | 171.79 | 171.79 | 169.05 | 169.29 | 164,934 | -2.76(-1.61%) |
Apr 21, 2021 | 168.64 | 172.13 | 168.59 | 172.05 | 136,286 | +3.31(+1.96%) |
Apr 20, 2021 | 170.66 | 170.94 | 168.14 | 168.75 | 155,029 | -2.15(-1.26%) |
Apr 19, 2021 | 171.80 | 172.10 | 170.06 | 170.89 | 158,934 | -0.93(-0.54%) |
Apr 16, 2021 | 171.09 | 172.16 | 171.09 | 171.82 | 140,083 | +2.18(+1.28%) |
Apr 15, 2021 | 169.01 | 170.04 | 168.07 | 169.65 | 322,014 | +1.83(+1.09%) |
Apr 14, 2021 | 166.56 | 168.82 | 166.56 | 167.81 | 303,448 | +1.34(+0.80%) |
Apr 13, 2021 | 167.17 | 167.17 | 165.77 | 166.47 | 136,136 | -0.60(-0.36%) |
Apr 12, 2021 | 166.43 | 167.33 | 166.43 | 167.07 | 160,973 | +0.69(+0.42%) |
Apr 09, 2021 | 165.72 | 166.49 | 165.09 | 166.38 | 87,670 | +1.18(+0.71%) |
Apr 08, 2021 | 165.34 | 165.46 | 163.69 | 165.20 | 116,345 | +0.12(+0.08%) |
Apr 07, 2021 | 167.86 | 167.95 | 164.84 | 165.08 | 130,401 | -2.90(-1.73%) |
Apr 06, 2021 | 167.70 | 168.58 | 167.30 | 167.98 | 154,829 | +0.19(+0.11%) |
Apr 05, 2021 | 167.46 | 168.41 | 166.84 | 167.79 | 215,532 | +1.94(+1.17%) |
Apr 01, 2021 | 164.96 | 165.85 | 163.54 | 165.85 | 288,692 | +1.52(+0.92%) |
Mar 31, 2021 | 165.22 | 165.85 | 163.83 | 164.33 | 158,760 | -0.34(-0.21%) |
Mar 30, 2021 | 164.76 | 165.32 | 164.06 | 164.67 | 179,683 | -0.18(-0.11%) |
Mar 29, 2021 | 165.23 | 166.85 | 164.19 | 164.85 | 191,015 | -0.86(-0.52%) |
Mar 26, 2021 | 162.77 | 165.71 | 162.42 | 165.71 | 197,232 | +4.44(+2.76%) |
Mar 25, 2021 | 157.97 | 161.55 | 156.94 | 161.26 | 111,295 | +2.76(+1.74%) |
Mar 24, 2021 | 158.79 | 161.18 | 158.51 | 158.51 | 259,725 | +0.83(+0.53%) |
Mar 23, 2021 | 160.98 | 160.98 | 157.03 | 157.67 | 159,293 | -4.05(-2.51%) |
Mar 22, 2021 | 161.74 | 162.32 | 160.59 | 161.73 | 181,444 | -0.22(-0.13%) |
Mar 19, 2021 | 162.93 | 162.95 | 159.96 | 161.94 | 165,991 | -0.80(-0.49%) |
Mar 18, 2021 | 163.41 | 165.54 | 162.40 | 162.74 | 147,773 | -0.92(-0.56%) |
Mar 17, 2021 | 161.91 | 164.07 | 161.65 | 163.66 | 218,973 | +1.66(+1.02%) |
Mar 16, 2021 | 163.51 | 163.51 | 161.22 | 162.00 | 134,668 | -1.67(-1.02%) |
Mar 15, 2021 | 163.81 | 163.81 | 161.78 | 163.67 | 154,902 | -0.15(-0.09%) |
Mar 12, 2021 | 163.04 | 163.82 | 162.62 | 163.82 | 107,493 | +0.86(+0.53%) |
Mar 11, 2021 | 163.46 | 164.28 | 162.89 | 162.96 | 177,217 | +0.77(+0.47%) |
Mar 10, 2021 | 159.64 | 163.22 | 159.64 | 162.19 | 216,912 | +2.82(+1.77%) |
Mar 09, 2021 | 159.74 | 160.46 | 158.20 | 159.37 | 207,551 | +1.04(+0.66%) |
Mar 08, 2021 | 156.54 | 160.43 | 156.26 | 158.33 | 217,328 | +2.28(+1.46%) |
Mar 05, 2021 | 153.82 | 156.38 | 150.46 | 156.04 | 142,338 | +3.92(+2.58%) |
Mar 04, 2021 | 155.03 | 155.75 | 149.53 | 152.12 | 180,015 | -3.31(-2.13%) |
Mar 03, 2021 | 156.24 | 157.43 | 155.23 | 155.44 | 150,284 | -0.96(-0.61%) |
Mar 02, 2021 | 156.07 | 157.89 | 155.88 | 156.39 | 191,859 | +0.52(+0.33%) |
Mar 01, 2021 | 154.07 | 156.62 | 154.07 | 155.87 | 256,625 | +4.22(+2.79%) |
Feb 26, 2021 | 153.49 | 153.85 | 150.63 | 151.65 | 116,996 | -2.25(-1.46%) |
Feb 25, 2021 | 157.70 | 157.73 | 153.31 | 153.89 | 142,799 | -3.84(-2.44%) |
Feb 24, 2021 | 156.16 | 158.24 | 155.68 | 157.74 | 137,222 | +1.72(+1.10%) |
Feb 23, 2021 | 155.66 | 156.37 | 152.62 | 156.02 | 205,583 | +0.19(+0.12%) |
Feb 22, 2021 | 154.60 | 156.60 | 154.37 | 155.84 | 121,860 | +0.86(+0.56%) |
Feb 19, 2021 | 152.88 | 155.42 | 152.88 | 154.97 | 97,778 | +3.06(+2.01%) |
Feb 18, 2021 | 152.76 | 153.14 | 151.44 | 151.91 | 172,008 | -1.42(-0.93%) |
Feb 17, 2021 | 153.17 | 153.59 | 151.59 | 153.34 | 89,223 | -0.22(-0.14%) |
Feb 16, 2021 | 154.37 | 154.69 | 153.40 | 153.55 | 95,150 | -0.12(-0.08%) |
Feb 12, 2021 | 151.80 | 153.71 | 151.80 | 153.68 | 79,933 | +1.42(+0.93%) |
Feb 11, 2021 | 152.55 | 152.87 | 150.68 | 152.25 | 72,854 | +0.37(+0.24%) |
Feb 10, 2021 | 153.23 | 153.44 | 151.10 | 151.89 | 91,188 | -0.24(-0.16%) |
Feb 09, 2021 | 153.23 | 153.23 | 151.73 | 152.12 | 110,758 | -0.99(-0.65%) |
Feb 08, 2021 | 152.49 | 153.32 | 152.48 | 153.12 | 296,234 | +1.69(+1.11%) |
Feb 05, 2021 | 150.46 | 151.57 | 150.24 | 151.43 | 122,381 | +2.49(+1.67%) |
Feb 04, 2021 | 148.99 | 149.38 | 147.74 | 148.94 | 64,525 | -0.38(-0.25%) |
Feb 03, 2021 | 149.63 | 150.10 | 148.84 | 149.32 | 119,504 | +0.14(+0.10%) |
Feb 02, 2021 | 148.43 | 149.79 | 147.82 | 149.18 | 188,626 | +1.77(+1.20%) |
Feb 01, 2021 | 146.72 | 147.69 | 144.90 | 147.41 | 122,638 | +2.27(+1.57%) |
Jan 29, 2021 | 147.74 | 147.98 | 144.37 | 145.13 | 124,599 | -2.69(-1.82%) |
Jan 28, 2021 | 147.01 | 148.69 | 146.83 | 147.82 | 90,206 | +2.22(+1.52%) |
Jan 27, 2021 | 147.63 | 147.63 | 143.90 | 145.61 | 193,933 | -4.26(-2.84%) |
Jan 26, 2021 | 153.00 | 153.49 | 149.87 | 149.87 | 229,442 | -2.41(-1.58%) |
Jan 25, 2021 | 152.53 | 152.69 | 149.63 | 152.27 | 139,721 | -0.77(-0.50%) |
Jan 22, 2021 | 152.02 | 153.43 | 151.63 | 153.04 | 93,449 | -0.63(-0.41%) |
Jan 21, 2021 | 156.07 | 156.07 | 153.66 | 153.68 | 263,064 | -2.38(-1.52%) |
Jan 20, 2021 | 156.32 | 156.60 | 155.35 | 156.05 | 150,572 | +0.51(+0.33%) |
Jan 19, 2021 | 156.16 | 156.42 | 154.84 | 155.54 | 234,975 | +0.82(+0.53%) |
Jan 15, 2021 | 156.19 | 156.19 | 153.34 | 154.72 | 172,115 | -2.55(-1.62%) |
Jan 14, 2021 | 158.28 | 158.44 | 157.08 | 157.26 | 137,447 | -0.48(-0.31%) |
Jan 13, 2021 | 159.55 | 159.79 | 157.15 | 157.75 | 174,961 | -1.82(-1.14%) |
Jan 12, 2021 | 157.20 | 160.07 | 156.81 | 159.57 | 942,282 | +2.17(+1.38%) |
Jan 11, 2021 | 155.31 | 158.11 | 154.66 | 157.40 | 121,994 | -0.12(-0.08%) |
Jan 08, 2021 | 158.82 | 158.82 | 155.50 | 157.52 | 207,594 | -0.87(-0.55%) |
Jan 07, 2021 | 158.55 | 159.42 | 157.83 | 158.39 | 256,912 | +1.02(+0.65%) |
Jan 06, 2021 | 152.25 | 158.47 | 152.25 | 157.37 | 610,016 | +6.53(+4.33%) |
Jan 05, 2021 | 147.45 | 151.32 | 147.45 | 150.84 | 88,190 | +3.31(+2.24%) |
Jan 04, 2021 | 149.95 | 150.88 | 146.65 | 147.54 | 205,977 | -1.12(-0.75%) |
Dec 31, 2020 | 148.66 | 148.66 | 148.66 | 57,098 | +0.28(+0.19%) | |
Dec 30, 2020 | 146.80 | 148.56 | 146.80 | 148.37 | 57,098 | +2.19(+1.50%) |
Dec 29, 2020 | 147.53 | 147.70 | 145.39 | 146.19 | 55,577 | -0.50(-0.34%) |
Dec 28, 2020 | 148.82 | 148.84 | 146.69 | 146.69 | 57,674 | -0.59(-0.40%) |
Dec 24, 2020 | 146.82 | 147.28 | 146.03 | 147.28 | 31,044 | +0.78(+0.54%) |
Dec 23, 2020 | 146.79 | 147.84 | 146.41 | 146.50 | 37,402 | +0.41(+0.28%) |
Dec 22, 2020 | 147.09 | 147.09 | 145.85 | 146.09 | 70,363 | -0.71(-0.48%) |
Dec 21, 2020 | 144.94 | 147.20 | 144.06 | 146.80 | 180,465 | -0.69(-0.47%) |
Dec 18, 2020 | 147.83 | 147.83 | 146.32 | 147.49 | 70,324 | +0.22(+0.15%) |
Dec 17, 2020 | 146.63 | 147.40 | 146.40 | 147.27 | 79,606 | +1.76(+1.21%) |
Dec 16, 2020 | 146.06 | 146.44 | 144.83 | 145.51 | 75,595 | -0.41(-0.28%) |
Dec 15, 2020 | 144.35 | 146.16 | 144.09 | 145.92 | 74,588 | +2.82(+1.97%) |
Dec 14, 2020 | 146.30 | 146.44 | 143.09 | 143.11 | 55,537 | -1.76(-1.22%) |
Dec 11, 2020 | 144.71 | 145.79 | 143.83 | 144.87 | 72,824 | -0.87(-0.59%) |
Dec 10, 2020 | 145.93 | 146.78 | 145.20 | 145.74 | 71,886 | -0.74(-0.51%) |
Dec 09, 2020 | 146.96 | 147.37 | 145.02 | 146.48 | 72,166 | +0.25(+0.17%) |
Dec 08, 2020 | 144.68 | 146.62 | 144.59 | 146.22 | 63,469 | +1.04(+0.71%) |
Dec 07, 2020 | 145.95 | 146.53 | 144.87 | 145.19 | 68,909 | -0.91(-0.62%) |
Dec 04, 2020 | 143.74 | 146.09 | 143.74 | 146.09 | 99,258 | +3.16(+2.21%) |
Dec 03, 2020 | 144.24 | 144.72 | 142.66 | 142.93 | 84,675 | -0.78(-0.54%) |
Dec 02, 2020 | 144.99 | 145.31 | 143.54 | 143.71 | 62,146 | -1.69(-1.17%) |
Dec 01, 2020 | 145.59 | 146.00 | 144.60 | 145.41 | 80,851 | +2.02(+1.41%) |
Nov 30, 2020 | 144.59 | 144.59 | 142.89 | 143.39 | 68,734 | -1.59(-1.10%) |
Nov 27, 2020 | 145.11 | 145.56 | 144.38 | 144.98 | 32,272 | +0.62(+0.43%) |
Nov 25, 2020 | 145.90 | 145.90 | 144.24 | 144.36 | 84,289 | -1.70(-1.16%) |
Nov 24, 2020 | 143.75 | 146.41 | 143.75 | 146.06 | 80,832 | +3.54(+2.49%) |
Nov 23, 2020 | 142.00 | 143.10 | 141.66 | 142.51 | 74,835 | +1.50(+1.06%) |
Nov 20, 2020 | 141.33 | 141.59 | 140.37 | 141.01 | 76,115 | -0.21(-0.15%) |
Nov 19, 2020 | 140.46 | 141.24 | 139.41 | 141.22 | 81,192 | +0.53(+0.38%) |
Nov 18, 2020 | 142.40 | 142.80 | 140.69 | 140.69 | 86,010 | -1.23(-0.87%) |
Nov 17, 2020 | 141.33 | 142.24 | 140.17 | 141.93 | 86,183 | -0.43(-0.30%) |
Nov 16, 2020 | 142.10 | 142.59 | 140.76 | 142.36 | 103,027 | +2.82(+2.02%) |
Nov 13, 2020 | 137.72 | 139.84 | 137.72 | 139.55 | 51,380 | +2.75(+2.01%) |
Nov 12, 2020 | 139.03 | 139.06 | 135.93 | 136.79 | 72,235 | -2.95(-2.11%) |
Nov 11, 2020 | 141.87 | 141.87 | 138.77 | 139.74 | 87,745 | -1.95(-1.38%) |
Nov 10, 2020 | 140.57 | 141.87 | 140.36 | 141.69 | 119,389 | +1.86(+1.33%) |
Nov 09, 2020 | 143.32 | 146.00 | 139.70 | 139.83 | 101,334 | +2.98(+2.18%) |
Nov 06, 2020 | 137.33 | 138.12 | 136.47 | 136.85 | 62,739 | +0.19(+0.14%) |
Nov 05, 2020 | 133.01 | 137.49 | 133.01 | 136.65 | 82,841 | +5.40(+4.11%) |
Nov 04, 2020 | 133.00 | 133.61 | 130.13 | 131.26 | 68,991 | -2.31(-1.73%) |
Nov 03, 2020 | 133.06 | 134.29 | 132.32 | 133.56 | 131,087 | +2.19(+1.67%) |
Nov 02, 2020 | 128.89 | 131.71 | 128.84 | 131.37 | 118,153 | +4.14(+3.25%) |
Oct 30, 2020 | 126.91 | 127.81 | 125.45 | 127.23 | 79,512 | -0.26(-0.21%) |
Oct 29, 2020 | 124.55 | 128.18 | 123.98 | 127.50 | 205,231 | +2.72(+2.18%) |
Oct 28, 2020 | 125.75 | 126.41 | 124.39 | 124.78 | 85,042 | -3.82(-2.97%) |
Oct 27, 2020 | 130.04 | 130.04 | 128.53 | 128.59 | 49,318 | -1.31(-1.01%) |
Oct 26, 2020 | 131.55 | 131.55 | 128.85 | 129.91 | 58,623 | -3.28(-2.46%) |
Oct 23, 2020 | 133.65 | 134.09 | 132.64 | 133.19 | 71,975 | +0.55(+0.41%) |
Oct 22, 2020 | 131.92 | 132.85 | 130.59 | 132.64 | 48,538 | +0.60(+0.46%) |
Oct 21, 2020 | 132.44 | 133.80 | 132.04 | 132.04 | 33,200 | -0.19(-0.14%) |
Oct 20, 2020 | 132.91 | 133.75 | 132.11 | 132.23 | 204,456 | +0.42(+0.32%) |
Oct 19, 2020 | 134.00 | 134.51 | 131.64 | 131.80 | 133,892 | -1.73(-1.30%) |
Oct 16, 2020 | 133.26 | 134.03 | 133.02 | 133.54 | 52,866 | +0.85(+0.64%) |
Oct 15, 2020 | 131.06 | 132.79 | 130.57 | 132.69 | 58,804 | -0.22(-0.16%) |
Oct 14, 2020 | 132.74 | 133.63 | 132.37 | 132.91 | 56,304 | +0.76(+0.58%) |
Oct 13, 2020 | 132.44 | 133.10 | 131.85 | 132.14 | 54,934 | -1.36(-1.02%) |
Oct 12, 2020 | 134.23 | 134.41 | 133.37 | 133.50 | 80,706 | -0.03(-0.02%) |
Oct 09, 2020 | 133.70 | 134.23 | 132.70 | 133.53 | 71,444 | +0.79(+0.60%) |
Oct 08, 2020 | 132.25 | 132.82 | 132.06 | 132.74 | 54,914 | +1.48(+1.13%) |
Oct 07, 2020 | 129.56 | 131.53 | 129.56 | 131.26 | 574,250 | +3.45(+2.70%) |
Oct 06, 2020 | 129.97 | 131.28 | 127.70 | 127.81 | 192,011 | -1.57(-1.22%) |
Oct 05, 2020 | 127.97 | 130.15 | 127.88 | 129.38 | 92,046 | +2.67(+2.10%) |
Oct 02, 2020 | 123.76 | 127.56 | 123.70 | 126.72 | 174,418 | +1.19(+0.95%) |
Oct 01, 2020 | 127.21 | 127.99 | 125.06 | 125.53 | 342,945 | -1.27(-1.00%) |
Sep 30, 2020 | 126.12 | 127.88 | 125.82 | 126.80 | 147,433 | +1.08(+0.86%) |
Sep 29, 2020 | 126.66 | 127.05 | 125.46 | 125.72 | 36,417 | -0.80(-0.63%) |
Sep 28, 2020 | 126.03 | 127.65 | 125.90 | 126.52 | 52,116 | +2.09(+1.68%) |
Sep 25, 2020 | 122.43 | 124.80 | 122.19 | 124.43 | 175,480 | +1.06(+0.86%) |
Sep 24, 2020 | 122.44 | 124.62 | 121.38 | 123.36 | 241,110 | +0.73(+0.59%) |
Sep 23, 2020 | 125.83 | 126.06 | 122.52 | 122.64 | 74,780 | -3.49(-2.76%) |
Sep 22, 2020 | 126.20 | 126.50 | 125.21 | 126.12 | 98,452 | +0.10(+0.08%) |
Sep 21, 2020 | 128.29 | 128.29 | 124.60 | 126.02 | 210,368 | -4.65(-3.56%) |
Sep 18, 2020 | 133.37 | 133.37 | 130.48 | 130.67 | 79,406 | -2.30(-1.73%) |
Sep 17, 2020 | 130.70 | 133.11 | 129.84 | 132.97 | 161,433 | +1.05(+0.80%) |
Sep 16, 2020 | 132.34 | 133.46 | 131.74 | 131.92 | 58,735 | -0.03(-0.03%) |
Sep 15, 2020 | 132.27 | 132.82 | 131.86 | 131.95 | 114,224 | +0.56(+0.42%) |
Sep 14, 2020 | 130.64 | 131.70 | 130.15 | 131.40 | 52,890 | +1.98(+1.53%) |
Sep 11, 2020 | 129.16 | 130.12 | 128.50 | 129.42 | 59,554 | +1.40(+1.09%) |
Sep 10, 2020 | 130.04 | 130.32 | 127.94 | 128.02 | 62,547 | -1.16(-0.90%) |
Sep 09, 2020 | 127.58 | 129.99 | 127.58 | 129.19 | 65,977 | +2.96(+2.35%) |
Sep 08, 2020 | 128.01 | 128.01 | 125.68 | 126.22 | 48,683 | -2.86(-2.22%) |
Sep 04, 2020 | 129.86 | 130.21 | 127.08 | 129.08 | 49,045 | +0.25(+0.20%) |
Sep 03, 2020 | 132.25 | 132.25 | 127.56 | 128.83 | 72,159 | -3.59(-2.71%) |
Sep 02, 2020 | 130.31 | 132.57 | 129.48 | 132.42 | 64,085 | +2.71(+2.09%) |
Sep 01, 2020 | 126.36 | 129.71 | 125.86 | 129.71 | 73,705 | +3.29(+2.60%) |
Aug 31, 2020 | 128.32 | 128.47 | 126.42 | 126.42 | 67,627 | -2.05(-1.60%) |
Aug 28, 2020 | 127.72 | 128.50 | 127.01 | 128.47 | 43,607 | +1.45(+1.14%) |
Aug 27, 2020 | 127.83 | 127.83 | 126.67 | 127.02 | 35,792 | -0.15(-0.12%) |
Aug 26, 2020 | 126.11 | 127.41 | 125.96 | 127.17 | 39,764 | +0.90(+0.71%) |
Aug 25, 2020 | 127.46 | 127.56 | 125.61 | 126.27 | 76,999 | -0.40(-0.32%) |
Aug 24, 2020 | 125.74 | 126.70 | 125.66 | 126.67 | 45,877 | +2.20(+1.76%) |
Aug 21, 2020 | 124.57 | 124.80 | 123.93 | 124.48 | 33,905 | -0.92(-0.73%) |
Aug 20, 2020 | 124.97 | 125.51 | 124.63 | 125.40 | 27,255 | -0.38(-0.30%) |
Aug 19, 2020 | 126.61 | 127.07 | 125.66 | 125.77 | 36,523 | -0.61(-0.48%) |
Aug 18, 2020 | 127.25 | 127.42 | 126.25 | 126.38 | 50,784 | -0.57(-0.45%) |
Aug 17, 2020 | 127.17 | 127.84 | 126.48 | 126.95 | 37,477 | +0.51(+0.40%) |
Aug 14, 2020 | 125.75 | 126.92 | 125.51 | 126.45 | 41,688 | +0.24(+0.19%) |
Aug 13, 2020 | 125.76 | 126.79 | 125.61 | 126.20 | 65,887 | -0.18(-0.14%) |
Aug 12, 2020 | 127.09 | 127.21 | 126.06 | 126.38 | 109,244 | +0.91(+0.73%) |
Aug 11, 2020 | 126.66 | 127.64 | 125.36 | 125.47 | 73,672 | -0.20(-0.16%) |
Aug 10, 2020 | 124.51 | 125.77 | 124.51 | 125.67 | 68,876 | +1.31(+1.06%) |
Aug 07, 2020 | 122.94 | 124.39 | 122.66 | 124.36 | 157,584 | +0.58(+0.47%) |
Aug 06, 2020 | 124.42 | 124.42 | 123.34 | 123.78 | 69,470 | -0.59(-0.48%) |
Aug 05, 2020 | 123.54 | 125.47 | 123.54 | 124.37 | 104,029 | +2.14(+1.75%) |
Aug 04, 2020 | 120.56 | 122.56 | 120.31 | 122.23 | 190,320 | +1.34(+1.11%) |
Aug 03, 2020 | 121.74 | 121.88 | 120.89 | 120.89 | 97,688 | -0.08(-0.07%) |
Jul 31, 2020 | 121.19 | 121.19 | 119.56 | 120.97 | 58,427 | +0.00(+0.00%) |
Jul 30, 2020 | 121.74 | 121.74 | 120.12 | 120.97 | 58,483 | -2.54(-2.06%) |
Jul 29, 2020 | 122.83 | 123.80 | 122.58 | 123.51 | 138,865 | +1.24(+1.01%) |
Jul 28, 2020 | 124.59 | 124.59 | 122.15 | 122.28 | 64,697 | -2.64(-2.12%) |
Jul 27, 2020 | 123.77 | 125.25 | 123.60 | 124.92 | 126,603 | +2.01(+1.63%) |
Jul 24, 2020 | 122.78 | 123.41 | 122.35 | 122.91 | 30,600 | -0.42(-0.34%) |
Jul 23, 2020 | 123.48 | 124.53 | 122.49 | 123.33 | 51,724 | -0.21(-0.17%) |
Jul 22, 2020 | 122.03 | 123.62 | 122.03 | 123.54 | 55,087 | +1.36(+1.11%) |
Jul 21, 2020 | 122.08 | 122.83 | 122.04 | 122.18 | 44,822 | +1.03(+0.85%) |
Jul 20, 2020 | 121.86 | 122.09 | 120.90 | 121.15 | 40,606 | -0.94(-0.77%) |
Jul 17, 2020 | 121.97 | 122.43 | 121.60 | 122.09 | 56,402 | +1.05(+0.87%) |
Jul 16, 2020 | 120.96 | 121.94 | 120.56 | 121.04 | 46,396 | +0.16(+0.13%) |
Jul 15, 2020 | 120.92 | 121.22 | 119.97 | 120.88 | 80,620 | +2.22(+1.87%) |
Jul 14, 2020 | 115.39 | 118.73 | 115.36 | 118.66 | 168,498 | +3.11(+2.70%) |
Jul 13, 2020 | 116.89 | 118.07 | 115.54 | 115.54 | 1,080,089 | -0.27(-0.23%) |
Jul 10, 2020 | 113.80 | 115.83 | 113.80 | 115.81 | 37,956 | +2.34(+2.07%) |
Jul 09, 2020 | 115.29 | 115.29 | 112.37 | 113.47 | 38,750 | -1.39(-1.21%) |
Jul 08, 2020 | 116.49 | 117.02 | 113.58 | 114.86 | 52,558 | -1.39(-1.19%) |
Jul 07, 2020 | 115.62 | 116.73 | 115.62 | 116.24 | 50,259 | -0.35(-0.30%) |
Jul 06, 2020 | 117.36 | 117.36 | 115.17 | 116.59 | 152,315 | +1.58(+1.38%) |
Jul 02, 2020 | 114.71 | 116.10 | 114.41 | 115.01 | 81,031 | +2.03(+1.79%) |
Jul 01, 2020 | 113.42 | 113.42 | 111.76 | 112.98 | 121,194 | -0.17(-0.15%) |
Jun 30, 2020 | 111.21 | 113.66 | 110.87 | 113.15 | 68,097 | +1.79(+1.61%) |
Jun 29, 2020 | 110.08 | 111.91 | 109.90 | 111.36 | 86,413 | +2.26(+2.07%) |
Jun 26, 2020 | 110.19 | 110.30 | 108.56 | 109.10 | 69,623 | -1.73(-1.56%) |
Jun 25, 2020 | 109.20 | 110.87 | 108.17 | 110.82 | 70,979 | +1.56(+1.42%) |
Jun 24, 2020 | 111.37 | 112.07 | 109.03 | 109.27 | 61,705 | -3.39(-3.01%) |
Jun 23, 2020 | 114.11 | 114.11 | 112.66 | 112.66 | 39,219 | +0.08(+0.07%) |
Jun 22, 2020 | 112.12 | 112.83 | 111.02 | 112.59 | 46,384 | +0.49(+0.44%) |
Jun 19, 2020 | 114.26 | 114.37 | 111.41 | 112.10 | 64,438 | -0.32(-0.28%) |
Jun 18, 2020 | 112.03 | 113.18 | 111.97 | 112.41 | 48,059 | -0.33(-0.29%) |
Jun 17, 2020 | 114.47 | 114.47 | 112.50 | 112.74 | 36,917 | -0.90(-0.80%) |
Jun 16, 2020 | 115.31 | 115.69 | 112.22 | 113.64 | 119,449 | +2.38(+2.14%) |
Jun 15, 2020 | 107.09 | 112.07 | 106.50 | 111.27 | 119,921 | +1.21(+1.10%) |
Jun 12, 2020 | 111.56 | 112.12 | 108.27 | 110.05 | 95,211 | +2.28(+2.12%) |
Jun 11, 2020 | 113.16 | 113.88 | 107.29 | 107.77 | 141,712 | -9.60(-8.18%) |
Jun 10, 2020 | 119.36 | 119.36 | 116.93 | 117.37 | 45,798 | -1.48(-1.25%) |
Jun 09, 2020 | 119.32 | 119.60 | 118.47 | 118.85 | 181,473 | -1.77(-1.47%) |
Jun 08, 2020 | 120.56 | 121.03 | 119.67 | 120.62 | 84,465 | +0.74(+0.61%) |
Jun 05, 2020 | 119.76 | 121.05 | 119.68 | 119.89 | 167,798 | +2.85(+2.44%) |
Jun 04, 2020 | 115.96 | 117.10 | 115.87 | 117.03 | 414,202 | +0.65(+0.56%) |
Jun 03, 2020 | 114.95 | 117.09 | 114.95 | 116.38 | 157,755 | +2.64(+2.32%) |
Jun 02, 2020 | 112.30 | 113.89 | 112.14 | 113.74 | 104,788 | +1.92(+1.72%) |