Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 179.90 | 182.35 | 177.00 | 177.10 | 369,785 | -1.43(-0.80%) |
May 27, 2021 | 176.07 | 178.92 | 172.34 | 178.53 | 620,964 | +3.23(+1.84%) |
May 26, 2021 | 174.18 | 176.83 | 173.64 | 175.30 | 498,079 | +1.61(+0.93%) |
May 25, 2021 | 172.02 | 174.69 | 171.48 | 173.69 | 225,142 | +1.27(+0.74%) |
May 24, 2021 | 173.23 | 174.23 | 171.75 | 172.42 | 228,511 | +2.30(+1.35%) |
May 21, 2021 | 174.33 | 174.34 | 168.90 | 170.12 | 287,099 | -2.18(-1.27%) |
May 20, 2021 | 168.51 | 174.22 | 166.44 | 172.30 | 689,167 | +6.56(+3.96%) |
May 19, 2021 | 160.67 | 166.06 | 160.00 | 165.74 | 510,515 | +1.17(+0.71%) |
May 18, 2021 | 164.46 | 167.43 | 162.57 | 164.57 | 390,299 | +0.90(+0.55%) |
May 17, 2021 | 163.48 | 165.24 | 160.85 | 163.67 | 521,220 | -0.83(-0.50%) |
May 14, 2021 | 161.01 | 165.77 | 159.08 | 164.50 | 435,725 | +5.00(+3.13%) |
May 13, 2021 | 164.17 | 167.26 | 154.24 | 159.50 | 814,594 | -2.50(-1.54%) |
May 12, 2021 | 164.61 | 165.70 | 160.02 | 162.00 | 606,120 | -5.88(-3.50%) |
May 11, 2021 | 157.61 | 169.93 | 157.61 | 167.88 | 641,851 | +1.39(+0.83%) |
May 10, 2021 | 165.75 | 169.01 | 165.75 | 166.49 | 493,429 | -3.65(-2.15%) |
May 07, 2021 | 170.43 | 174.47 | 169.36 | 170.14 | 622,166 | +2.89(+1.73%) |
May 06, 2021 | 168.57 | 168.99 | 164.74 | 167.25 | 730,977 | -3.79(-2.22%) |
May 05, 2021 | 174.71 | 176.63 | 170.41 | 171.04 | 394,586 | -1.26(-0.73%) |
May 04, 2021 | 178.19 | 178.19 | 168.00 | 172.30 | 1,423,146 | -8.83(-4.87%) |
May 03, 2021 | 188.95 | 190.18 | 179.10 | 181.13 | 816,806 | -6.84(-3.64%) |
Apr 30, 2021 | 181.00 | 192.12 | 175.26 | 187.97 | 2,076,400 | +13.71(+7.87%) |
Apr 29, 2021 | 180.37 | 180.51 | 169.44 | 174.26 | 1,177,925 | -5.24(-2.92%) |
Apr 28, 2021 | 179.77 | 181.56 | 176.89 | 179.50 | 354,804 | -0.01(-0.01%) |
Apr 27, 2021 | 179.95 | 182.14 | 178.12 | 179.51 | 414,873 | -0.44(-0.24%) |
Apr 26, 2021 | 177.32 | 180.74 | 174.67 | 179.95 | 460,146 | +4.55(+2.59%) |
Apr 23, 2021 | 174.50 | 176.51 | 172.06 | 175.40 | 377,700 | +1.66(+0.96%) |
Apr 22, 2021 | 171.70 | 176.32 | 171.70 | 173.74 | 494,300 | +1.94(+1.13%) |
Apr 21, 2021 | 170.83 | 173.75 | 169.33 | 171.80 | 656,550 | -0.72(-0.42%) |
Apr 20, 2021 | 172.55 | 175.31 | 167.67 | 172.52 | 641,427 | -2.01(-1.15%) |
Apr 19, 2021 | 176.03 | 179.70 | 173.79 | 174.53 | 499,534 | -2.90(-1.63%) |
Apr 16, 2021 | 179.00 | 179.00 | 174.67 | 177.43 | 313,500 | -1.32(-0.74%) |
Apr 15, 2021 | 176.25 | 179.67 | 173.82 | 178.75 | 375,833 | +4.84(+2.78%) |
Apr 14, 2021 | 178.85 | 180.54 | 172.79 | 173.91 | 723,116 | -5.08(-2.84%) |
Apr 13, 2021 | 178.21 | 181.88 | 176.54 | 178.99 | 696,207 | +2.71(+1.54%) |
Apr 12, 2021 | 170.70 | 176.97 | 169.57 | 176.28 | 573,384 | +3.55(+2.06%) |
Apr 09, 2021 | 172.33 | 173.29 | 168.08 | 172.73 | 537,300 | -0.26(-0.15%) |
Apr 08, 2021 | 167.02 | 173.48 | 166.12 | 172.99 | 1,107,185 | +9.02(+5.50%) |
Apr 07, 2021 | 168.35 | 169.48 | 163.78 | 163.97 | 591,188 | -4.00(-2.38%) |
Apr 06, 2021 | 161.04 | 168.61 | 159.80 | 167.97 | 821,796 | +5.48(+3.37%) |
Apr 05, 2021 | 164.65 | 165.91 | 162.08 | 162.49 | 702,205 | -1.73(-1.05%) |
Apr 01, 2021 | 159.40 | 165.38 | 158.19 | 164.22 | 758,000 | +7.89(+5.05%) |
Mar 31, 2021 | 153.79 | 158.32 | 152.00 | 156.33 | 880,223 | +4.89(+3.23%) |
Mar 30, 2021 | 150.33 | 153.16 | 148.62 | 151.44 | 767,102 | -0.42(-0.28%) |
Mar 29, 2021 | 156.30 | 157.86 | 150.32 | 151.86 | 829,550 | -4.95(-3.16%) |
Mar 26, 2021 | 158.94 | 160.95 | 154.13 | 156.81 | 682,400 | -2.07(-1.30%) |
Mar 25, 2021 | 156.60 | 159.17 | 153.15 | 158.88 | 697,830 | +0.34(+0.21%) |
Mar 24, 2021 | 166.98 | 166.98 | 158.07 | 158.54 | 645,784 | -8.44(-5.05%) |
Mar 23, 2021 | 166.36 | 169.66 | 165.20 | 166.98 | 417,873 | +2.38(+1.45%) |
Mar 22, 2021 | 164.81 | 169.23 | 164.38 | 164.60 | 545,968 | +1.72(+1.06%) |
Mar 19, 2021 | 161.35 | 165.52 | 159.46 | 162.88 | 802,300 | +0.82(+0.51%) |
Mar 18, 2021 | 165.00 | 166.34 | 160.27 | 162.06 | 592,164 | -6.40(-3.80%) |
Mar 17, 2021 | 166.01 | 171.20 | 163.08 | 168.46 | 651,201 | -0.14(-0.08%) |
Mar 16, 2021 | 169.88 | 171.53 | 166.67 | 168.60 | 604,458 | +0.08(+0.05%) |
Mar 15, 2021 | 166.45 | 169.15 | 165.62 | 168.52 | 286,329 | +0.08(+0.05%) |
Mar 12, 2021 | 166.17 | 169.23 | 162.84 | 168.44 | 381,300 | -2.36(-1.38%) |
Mar 11, 2021 | 167.07 | 173.97 | 165.47 | 170.80 | 1,170,923 | +10.06(+6.26%) |
Mar 10, 2021 | 165.18 | 167.49 | 159.71 | 160.74 | 775,130 | +0.26(+0.16%) |
Mar 09, 2021 | 160.52 | 165.72 | 159.51 | 160.48 | 749,748 | +6.67(+4.34%) |
Mar 08, 2021 | 160.05 | 165.92 | 152.55 | 153.81 | 1,264,568 | -7.29(-4.53%) |
Mar 05, 2021 | 165.93 | 166.00 | 153.00 | 161.10 | 1,514,300 | -5.03(-3.03%) |
Mar 04, 2021 | 172.78 | 175.59 | 164.43 | 166.13 | 1,543,891 | -8.77(-5.01%) |
Mar 03, 2021 | 187.00 | 187.70 | 173.63 | 174.90 | 1,036,030 | -12.66(-6.75%) |
Mar 02, 2021 | 199.31 | 201.75 | 186.52 | 187.56 | 918,996 | -10.23(-5.17%) |
Mar 01, 2021 | 187.72 | 198.60 | 186.06 | 197.79 | 999,270 | +12.55(+6.77%) |
Feb 26, 2021 | 181.22 | 188.73 | 173.72 | 185.24 | 1,472,100 | +4.04(+2.23%) |
Feb 25, 2021 | 179.41 | 189.97 | 177.15 | 181.20 | 1,242,963 | -0.57(-0.31%) |
Feb 24, 2021 | 176.09 | 186.31 | 172.99 | 181.77 | 853,382 | +3.68(+2.07%) |
Feb 23, 2021 | 177.00 | 184.71 | 158.00 | 178.09 | 3,211,875 | +11.31(+6.78%) |
Feb 22, 2021 | 184.28 | 187.50 | 165.88 | 166.78 | 1,845,366 | -23.69(-12.44%) |
Feb 19, 2021 | 182.72 | 194.03 | 182.18 | 190.47 | 1,239,000 | +8.14(+4.46%) |
Feb 18, 2021 | 178.94 | 184.18 | 175.75 | 182.33 | 888,680 | +2.29(+1.27%) |
Feb 17, 2021 | 180.25 | 181.73 | 176.00 | 180.04 | 610,141 | -2.70(-1.48%) |
Feb 16, 2021 | 184.77 | 185.78 | 176.27 | 182.74 | 832,524 | +0.82(+0.45%) |
Feb 12, 2021 | 175.01 | 182.26 | 173.10 | 181.92 | 642,100 | +6.94(+3.97%) |
Feb 11, 2021 | 176.44 | 177.34 | 172.37 | 174.98 | 531,591 | +0.03(+0.02%) |
Feb 10, 2021 | 174.71 | 179.00 | 174.01 | 174.95 | 429,251 | -2.06(-1.16%) |
Feb 09, 2021 | 174.33 | 178.18 | 174.06 | 177.01 | 350,217 | +2.29(+1.31%) |
Feb 08, 2021 | 174.53 | 179.48 | 173.22 | 174.72 | 598,940 | +1.50(+0.87%) |
Feb 05, 2021 | 171.26 | 173.87 | 169.51 | 173.22 | 426,500 | +2.32(+1.36%) |
Feb 04, 2021 | 171.05 | 171.75 | 164.41 | 170.90 | 475,399 | +0.41(+0.24%) |
Feb 03, 2021 | 173.70 | 174.50 | 166.08 | 170.49 | 498,704 | -2.53(-1.46%) |
Feb 02, 2021 | 169.79 | 173.78 | 169.79 | 173.02 | 451,917 | +5.76(+3.44%) |
Feb 01, 2021 | 167.97 | 170.97 | 165.44 | 167.26 | 403,361 | +1.01(+0.61%) |
Jan 29, 2021 | 165.05 | 167.67 | 160.04 | 166.25 | 527,100 | +0.51(+0.31%) |
Jan 28, 2021 | 160.58 | 167.86 | 158.22 | 165.74 | 986,059 | +7.58(+4.79%) |
Jan 27, 2021 | 161.83 | 163.49 | 154.25 | 158.16 | 1,164,516 | -5.84(-3.56%) |
Jan 26, 2021 | 173.42 | 173.68 | 163.77 | 164.00 | 895,100 | -9.34(-5.39%) |
Jan 25, 2021 | 181.08 | 183.98 | 172.02 | 173.34 | 586,266 | -5.93(-3.31%) |
Jan 22, 2021 | 181.91 | 182.21 | 177.23 | 179.27 | 454,200 | -1.07(-0.59%) |
Jan 21, 2021 | 180.12 | 181.30 | 174.29 | 180.34 | 776,781 | +1.47(+0.82%) |
Jan 20, 2021 | 171.11 | 181.70 | 171.11 | 178.87 | 1,022,010 | +9.03(+5.32%) |
Jan 19, 2021 | 171.28 | 171.99 | 168.14 | 169.84 | 808,061 | -0.07(-0.04%) |
Jan 15, 2021 | 172.43 | 173.72 | 168.91 | 169.91 | 563,400 | -1.59(-0.93%) |
Jan 14, 2021 | 174.48 | 176.40 | 171.34 | 171.50 | 612,268 | -2.19(-1.26%) |
Jan 13, 2021 | 172.72 | 177.40 | 170.01 | 173.69 | 632,178 | +1.04(+0.60%) |
Jan 12, 2021 | 172.13 | 173.73 | 170.71 | 172.65 | 618,741 | +1.31(+0.76%) |
Jan 11, 2021 | 173.01 | 173.74 | 170.16 | 171.34 | 482,953 | -2.66(-1.53%) |
Jan 08, 2021 | 175.00 | 179.32 | 173.89 | 174.00 | 338,300 | -0.65(-0.37%) |
Jan 07, 2021 | 167.36 | 175.11 | 167.36 | 174.65 | 638,192 | +8.43(+5.07%) |
Jan 06, 2021 | 169.55 | 170.97 | 163.71 | 166.22 | 827,360 | -7.78(-4.47%) |
Jan 05, 2021 | 171.42 | 174.15 | 169.67 | 174.00 | 425,044 | +0.85(+0.49%) |
Jan 04, 2021 | 175.00 | 177.59 | 168.46 | 173.15 | 823,436 | -1.25(-0.72%) |
Dec 31, 2020 | 174.40 | 174.40 | 174.40 | 263,549 | -0.41(-0.23%) | |
Dec 30, 2020 | 174.24 | 176.33 | 173.75 | 174.81 | 263,549 | +1.31(+0.76%) |
Dec 29, 2020 | 176.80 | 178.23 | 171.08 | 173.50 | 587,530 | -2.66(-1.51%) |
Dec 28, 2020 | 182.45 | 183.18 | 173.97 | 176.16 | 409,308 | -3.88(-2.16%) |
Dec 24, 2020 | 180.97 | 183.19 | 179.55 | 180.04 | 159,800 | +0.05(+0.03%) |
Dec 23, 2020 | 187.32 | 187.75 | 179.41 | 179.99 | 658,358 | -6.66(-3.57%) |
Dec 22, 2020 | 181.55 | 187.99 | 181.55 | 186.65 | 719,429 | +7.22(+4.02%) |
Dec 21, 2020 | 177.56 | 180.38 | 174.23 | 179.43 | 534,738 | +2.83(+1.60%) |
Dec 18, 2020 | 177.89 | 177.89 | 171.69 | 176.60 | 822,600 | +4.22(+2.45%) |
Dec 17, 2020 | 173.30 | 175.71 | 172.20 | 172.38 | 999,910 | +3.47(+2.05%) |
Dec 16, 2020 | 168.75 | 170.82 | 166.01 | 168.91 | 461,290 | +1.47(+0.88%) |
Dec 15, 2020 | 165.15 | 169.85 | 165.15 | 167.44 | 450,700 | +2.62(+1.59%) |
Dec 14, 2020 | 161.74 | 167.55 | 161.61 | 164.82 | 698,770 | +2.25(+1.38%) |
Dec 11, 2020 | 159.70 | 162.76 | 158.76 | 162.57 | 475,400 | +3.30(+2.07%) |
Dec 10, 2020 | 149.96 | 159.64 | 149.00 | 159.27 | 545,851 | +7.27(+4.78%) |
Dec 09, 2020 | 150.00 | 154.01 | 149.79 | 152.00 | 813,338 | +0.80(+0.53%) |
Dec 08, 2020 | 154.22 | 154.22 | 150.78 | 151.20 | 489,958 | -1.43(-0.94%) |
Dec 07, 2020 | 152.62 | 155.96 | 151.19 | 152.63 | 345,196 | +1.10(+0.73%) |
Dec 04, 2020 | 155.40 | 155.40 | 150.14 | 151.53 | 521,500 | -3.62(-2.33%) |
Dec 03, 2020 | 155.94 | 158.37 | 154.21 | 155.15 | 535,510 | +0.15(+0.10%) |
Dec 02, 2020 | 152.51 | 155.36 | 150.39 | 155.00 | 317,487 | +0.13(+0.08%) |
Dec 01, 2020 | 155.53 | 155.53 | 151.13 | 154.87 | 493,234 | -0.33(-0.21%) |
Nov 30, 2020 | 152.21 | 155.44 | 149.72 | 155.20 | 826,237 | +4.07(+2.69%) |
Nov 27, 2020 | 145.82 | 151.85 | 145.60 | 151.13 | 358,200 | +6.74(+4.67%) |
Nov 25, 2020 | 144.22 | 146.40 | 141.85 | 144.39 | 853,900 | +1.35(+0.94%) |
Nov 24, 2020 | 146.54 | 147.38 | 142.61 | 143.04 | 574,456 | -4.99(-3.37%) |
Nov 23, 2020 | 149.62 | 150.64 | 145.28 | 148.03 | 689,270 | -0.64(-0.43%) |
Nov 20, 2020 | 147.27 | 151.76 | 145.00 | 148.67 | 540,800 | +2.51(+1.72%) |
Nov 19, 2020 | 140.82 | 148.13 | 140.32 | 146.16 | 787,558 | +6.23(+4.45%) |
Nov 18, 2020 | 140.63 | 141.75 | 138.51 | 139.93 | 290,191 | -0.66(-0.47%) |
Nov 17, 2020 | 141.00 | 142.26 | 138.12 | 140.59 | 535,491 | +0.01(+0.01%) |
Nov 16, 2020 | 138.85 | 142.79 | 137.10 | 140.58 | 460,166 | -0.59(-0.42%) |
Nov 13, 2020 | 145.70 | 146.34 | 139.81 | 141.17 | 496,500 | -4.31(-2.96%) |
Nov 12, 2020 | 146.45 | 148.90 | 143.55 | 145.48 | 324,436 | +1.96(+1.37%) |
Nov 11, 2020 | 140.60 | 146.79 | 140.44 | 143.52 | 799,748 | +4.69(+3.38%) |
Nov 10, 2020 | 142.01 | 144.52 | 130.32 | 138.83 | 1,445,394 | -2.43(-1.72%) |
Nov 09, 2020 | 160.52 | 161.31 | 140.41 | 141.26 | 1,913,180 | -23.70(-14.37%) |
Nov 06, 2020 | 161.81 | 166.34 | 158.00 | 164.96 | 721,200 | +1.66(+1.02%) |
Nov 05, 2020 | 166.54 | 167.17 | 161.57 | 163.30 | 656,485 | +0.64(+0.39%) |
Nov 04, 2020 | 153.92 | 163.39 | 152.12 | 162.66 | 1,335,467 | +13.47(+9.03%) |
Nov 03, 2020 | 144.01 | 149.63 | 141.35 | 149.19 | 794,927 | +5.00(+3.47%) |
Nov 02, 2020 | 153.36 | 153.87 | 141.33 | 144.19 | 1,105,592 | -7.53(-4.96%) |
Oct 30, 2020 | 154.60 | 156.40 | 144.66 | 151.72 | 1,923,000 | +8.61(+6.02%) |
Oct 29, 2020 | 144.81 | 147.05 | 142.16 | 143.11 | 721,343 | -0.31(-0.22%) |
Oct 28, 2020 | 144.08 | 145.60 | 140.72 | 143.42 | 502,798 | -1.78(-1.23%) |
Oct 27, 2020 | 142.41 | 146.13 | 141.46 | 145.20 | 801,131 | +3.90(+2.76%) |
Oct 26, 2020 | 141.38 | 145.57 | 138.02 | 141.30 | 606,167 | -0.98(-0.69%) |
Oct 23, 2020 | 140.29 | 142.38 | 138.25 | 142.28 | 443,300 | +2.88(+2.07%) |
Oct 22, 2020 | 141.54 | 144.78 | 138.90 | 139.40 | 1,015,299 | -1.80(-1.27%) |
Oct 21, 2020 | 144.62 | 146.02 | 140.59 | 141.20 | 369,117 | -3.31(-2.29%) |
Oct 20, 2020 | 145.30 | 146.98 | 144.14 | 144.51 | 270,500 | -0.72(-0.50%) |
Oct 19, 2020 | 146.83 | 148.96 | 143.79 | 145.23 | 332,005 | -0.43(-0.30%) |
Oct 16, 2020 | 148.41 | 148.41 | 145.52 | 145.66 | 263,500 | -0.54(-0.37%) |
Oct 15, 2020 | 140.68 | 146.78 | 138.49 | 146.20 | 582,019 | +1.53(+1.06%) |
Oct 14, 2020 | 147.19 | 147.54 | 143.60 | 144.67 | 367,923 | -1.13(-0.78%) |
Oct 13, 2020 | 144.08 | 146.50 | 143.54 | 145.80 | 497,301 | +3.17(+2.22%) |
Oct 12, 2020 | 142.71 | 144.73 | 141.11 | 142.63 | 298,174 | +2.55(+1.82%) |
Oct 09, 2020 | 136.43 | 141.30 | 136.43 | 140.08 | 389,300 | +3.70(+2.71%) |
Oct 08, 2020 | 140.66 | 141.76 | 135.31 | 136.38 | 711,678 | -3.19(-2.29%) |
Oct 07, 2020 | 137.70 | 141.65 | 136.59 | 139.57 | 781,883 | +3.70(+2.72%) |
Oct 06, 2020 | 133.00 | 138.00 | 133.00 | 135.87 | 756,073 | +2.45(+1.84%) |
Oct 05, 2020 | 132.24 | 134.71 | 131.59 | 133.42 | 467,606 | +1.36(+1.03%) |
Oct 02, 2020 | 128.88 | 134.96 | 128.01 | 132.06 | 670,600 | +0.11(+0.08%) |
Oct 01, 2020 | 131.32 | 133.16 | 128.71 | 131.95 | 679,194 | +2.27(+1.75%) |
Sep 30, 2020 | 128.05 | 131.94 | 127.15 | 129.68 | 903,251 | +0.94(+0.73%) |
Sep 29, 2020 | 126.82 | 129.61 | 126.20 | 128.74 | 428,604 | +1.92(+1.51%) |
Sep 28, 2020 | 125.57 | 127.29 | 124.56 | 126.82 | 478,592 | +1.80(+1.44%) |
Sep 25, 2020 | 122.46 | 125.35 | 120.91 | 125.02 | 921,200 | +3.72(+3.07%) |
Sep 24, 2020 | 122.60 | 124.60 | 120.66 | 121.30 | 759,678 | -2.30(-1.86%) |
Sep 23, 2020 | 125.82 | 128.45 | 123.34 | 123.60 | 439,086 | -3.03(-2.39%) |
Sep 22, 2020 | 126.95 | 127.48 | 123.72 | 126.63 | 496,757 | +0.30(+0.24%) |
Sep 21, 2020 | 121.41 | 126.91 | 120.74 | 126.33 | 798,785 | +4.27(+3.50%) |
Sep 18, 2020 | 120.53 | 123.57 | 118.43 | 122.06 | 1,071,100 | +2.12(+1.77%) |
Sep 17, 2020 | 117.51 | 120.11 | 116.93 | 119.94 | 540,783 | +0.08(+0.07%) |
Sep 16, 2020 | 121.69 | 123.28 | 119.57 | 119.86 | 418,190 | -0.79(-0.65%) |
Sep 15, 2020 | 121.26 | 124.46 | 119.00 | 120.65 | 488,672 | +1.31(+1.10%) |
Sep 14, 2020 | 118.07 | 119.90 | 117.83 | 119.34 | 466,308 | +2.78(+2.39%) |
Sep 11, 2020 | 119.93 | 122.06 | 115.00 | 116.56 | 1,023,800 | -2.77(-2.32%) |
Sep 10, 2020 | 117.35 | 122.97 | 117.03 | 119.33 | 1,001,223 | +2.02(+1.72%) |
Sep 09, 2020 | 115.31 | 118.81 | 113.51 | 117.31 | 698,802 | +5.47(+4.89%) |
Sep 08, 2020 | 109.65 | 114.48 | 109.37 | 111.84 | 803,303 | -3.80(-3.29%) |
Sep 04, 2020 | 117.68 | 118.79 | 107.98 | 115.64 | 1,360,000 | -3.48(-2.92%) |
Sep 03, 2020 | 123.76 | 123.76 | 117.20 | 119.12 | 980,185 | -7.94(-6.25%) |
Sep 02, 2020 | 131.73 | 131.75 | 125.50 | 127.06 | 621,810 | -2.80(-2.16%) |
Sep 01, 2020 | 129.38 | 131.88 | 128.52 | 129.86 | 710,933 | +2.42(+1.90%) |
Aug 31, 2020 | 125.48 | 127.69 | 125.21 | 127.44 | 450,424 | +1.98(+1.58%) |
Aug 28, 2020 | 126.44 | 129.76 | 125.11 | 125.46 | 478,600 | -0.69(-0.55%) |
Aug 27, 2020 | 127.34 | 128.29 | 124.22 | 126.15 | 688,706 | -2.17(-1.69%) |
Aug 26, 2020 | 125.22 | 129.07 | 123.68 | 128.32 | 983,714 | +4.54(+3.67%) |
Aug 25, 2020 | 122.99 | 125.17 | 121.40 | 123.78 | 388,233 | +0.65(+0.53%) |
Aug 24, 2020 | 126.71 | 126.98 | 121.08 | 123.13 | 459,869 | -2.28(-1.82%) |
Aug 21, 2020 | 128.43 | 128.43 | 124.90 | 125.41 | 558,300 | -2.68(-2.09%) |
Aug 20, 2020 | 123.62 | 128.61 | 122.60 | 128.09 | 984,453 | +3.50(+2.81%) |
Aug 19, 2020 | 125.57 | 127.21 | 122.76 | 124.59 | 599,663 | -0.35(-0.28%) |
Aug 18, 2020 | 122.31 | 125.17 | 121.72 | 124.94 | 511,872 | +2.70(+2.21%) |
Aug 17, 2020 | 120.00 | 123.35 | 119.20 | 122.24 | 764,452 | +3.04(+2.55%) |
Aug 14, 2020 | 120.06 | 121.15 | 118.03 | 119.20 | 584,800 | -0.25(-0.21%) |
Aug 13, 2020 | 115.69 | 119.85 | 114.85 | 119.45 | 805,265 | +4.35(+3.78%) |
Aug 12, 2020 | 113.37 | 117.77 | 112.64 | 115.10 | 616,607 | +2.73(+2.43%) |
Aug 11, 2020 | 114.90 | 116.00 | 112.06 | 112.37 | 963,191 | -3.47(-3.00%) |
Aug 10, 2020 | 123.87 | 123.87 | 114.59 | 115.84 | 999,210 | -7.43(-6.03%) |
Aug 07, 2020 | 126.58 | 127.00 | 120.23 | 123.27 | 814,300 | -3.89(-3.06%) |
Aug 06, 2020 | 127.13 | 128.99 | 125.28 | 127.16 | 532,962 | -1.14(-0.89%) |
Aug 05, 2020 | 128.70 | 131.98 | 127.76 | 128.30 | 836,261 | -0.97(-0.75%) |
Aug 04, 2020 | 130.50 | 131.46 | 123.30 | 129.27 | 1,741,334 | +0.14(+0.11%) |
Aug 03, 2020 | 121.82 | 130.22 | 121.37 | 129.13 | 1,923,191 | +8.31(+6.88%) |
Jul 31, 2020 | 118.96 | 120.93 | 115.86 | 120.82 | 984,000 | +3.40(+2.90%) |
Jul 30, 2020 | 116.37 | 119.05 | 115.77 | 117.42 | 524,207 | +1.27(+1.09%) |
Jul 29, 2020 | 115.23 | 117.68 | 114.65 | 116.15 | 306,661 | +2.17(+1.90%) |
Jul 28, 2020 | 113.94 | 115.43 | 112.72 | 113.98 | 429,953 | -0.37(-0.32%) |
Jul 27, 2020 | 113.14 | 115.03 | 111.78 | 114.35 | 995,742 | +2.91(+2.61%) |
Jul 24, 2020 | 111.12 | 113.37 | 107.77 | 111.44 | 773,900 | -1.38(-1.22%) |
Jul 23, 2020 | 115.50 | 118.20 | 112.03 | 112.82 | 354,975 | -2.76(-2.39%) |
Jul 22, 2020 | 117.85 | 118.13 | 113.79 | 115.58 | 568,558 | -0.48(-0.41%) |
Jul 21, 2020 | 118.91 | 119.54 | 114.94 | 116.06 | 659,555 | -2.18(-1.84%) |
Jul 20, 2020 | 113.46 | 118.47 | 113.03 | 118.24 | 914,874 | +6.18(+5.51%) |
Jul 17, 2020 | 111.47 | 112.99 | 110.03 | 112.06 | 618,200 | +1.50(+1.36%) |
Jul 16, 2020 | 111.50 | 111.95 | 109.14 | 110.56 | 923,630 | -2.17(-1.92%) |
Jul 15, 2020 | 112.49 | 113.14 | 109.66 | 112.73 | 599,919 | +0.22(+0.20%) |
Jul 14, 2020 | 110.29 | 113.02 | 107.10 | 112.51 | 604,213 | +1.73(+1.56%) |
Jul 13, 2020 | 119.57 | 120.57 | 110.61 | 110.78 | 756,757 | -8.28(-6.95%) |
Jul 10, 2020 | 120.51 | 120.89 | 117.77 | 119.06 | 565,800 | -1.88(-1.55%) |
Jul 09, 2020 | 120.16 | 122.19 | 118.36 | 120.94 | 987,002 | +2.74(+2.32%) |
Jul 08, 2020 | 115.98 | 119.90 | 115.98 | 118.20 | 940,274 | +3.52(+3.07%) |
Jul 07, 2020 | 115.00 | 117.45 | 113.27 | 114.68 | 671,393 | -0.67(-0.58%) |
Jul 06, 2020 | 115.63 | 116.56 | 114.02 | 115.35 | 1,299,061 | +1.77(+1.56%) |
Jul 02, 2020 | 115.31 | 115.83 | 112.96 | 113.58 | 781,000 | -0.55(-0.48%) |
Jul 01, 2020 | 111.21 | 115.11 | 109.69 | 114.13 | 703,469 | +3.46(+3.13%) |
Jun 30, 2020 | 107.95 | 111.25 | 107.40 | 110.67 | 934,541 | +2.95(+2.74%) |
Jun 29, 2020 | 108.00 | 108.31 | 104.11 | 107.72 | 1,090,826 | +0.00(+0.00%) |
Jun 26, 2020 | 107.81 | 108.85 | 104.89 | 107.72 | 8,074,800 | +0.75(+0.70%) |
Jun 25, 2020 | 103.34 | 107.16 | 102.19 | 106.97 | 933,817 | +3.33(+3.21%) |
Jun 24, 2020 | 106.27 | 108.09 | 101.89 | 103.64 | 895,062 | -2.89(-2.71%) |
Jun 23, 2020 | 109.51 | 109.90 | 105.71 | 106.53 | 1,154,600 | -2.10(-1.93%) |
Jun 22, 2020 | 102.14 | 108.99 | 100.20 | 108.63 | 2,794,315 | +7.84(+7.78%) |
Jun 19, 2020 | 104.48 | 104.48 | 100.60 | 100.79 | 2,778,300 | -2.27(-2.20%) |
Jun 18, 2020 | 105.38 | 106.02 | 102.55 | 103.06 | 957,188 | -0.46(-0.44%) |
Jun 17, 2020 | 104.67 | 106.21 | 102.71 | 103.52 | 660,145 | -0.62(-0.60%) |
Jun 16, 2020 | 104.23 | 104.83 | 102.26 | 104.14 | 672,347 | +0.56(+0.54%) |
Jun 15, 2020 | 100.40 | 103.83 | 99.29 | 103.58 | 685,909 | +2.66(+2.64%) |
Jun 12, 2020 | 102.57 | 102.86 | 98.41 | 100.92 | 1,079,600 | -0.30(-0.30%) |
Jun 11, 2020 | 99.11 | 103.12 | 98.00 | 101.22 | 1,272,000 | +0.58(+0.58%) |
Jun 10, 2020 | 98.78 | 102.04 | 97.29 | 100.64 | 1,440,717 | +4.57(+4.76%) |
Jun 09, 2020 | 97.55 | 98.91 | 95.15 | 96.07 | 1,123,664 | -0.92(-0.95%) |
Jun 08, 2020 | 96.61 | 97.59 | 93.61 | 96.99 | 1,140,694 | -0.25(-0.26%) |
Jun 05, 2020 | 94.01 | 97.85 | 92.50 | 97.24 | 1,991,100 | +2.52(+2.66%) |
Jun 04, 2020 | 100.10 | 101.19 | 93.87 | 94.72 | 1,734,442 | -6.10(-6.05%) |
Jun 03, 2020 | 106.44 | 106.54 | 100.76 | 100.82 | 968,972 | -6.25(-5.84%) |
Jun 02, 2020 | 108.24 | 108.92 | 105.06 | 107.07 | 992,025 | -0.16(-0.15%) |