Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 163.70 | 165.58 | 162.98 | 163.24 | 102,633 | -0.80(-0.49%) |
May 28, 2021 | 163.25 | 164.52 | 162.71 | 164.04 | 163,893 | +1.34(+0.82%) |
May 27, 2021 | 161.38 | 163.14 | 160.33 | 162.70 | 835,194 | +0.88(+0.54%) |
May 26, 2021 | 160.00 | 162.72 | 158.59 | 161.82 | 339,627 | +2.40(+1.51%) |
May 25, 2021 | 160.47 | 160.47 | 157.71 | 159.42 | 292,539 | -0.65(-0.41%) |
May 21, 2021 | 160.07 | 160.07 | 160.07 | 0 | +0.26(+0.16%) | |
May 20, 2021 | 158.43 | 160.38 | 158.23 | 159.81 | 222,971 | +1.99(+1.26%) |
May 19, 2021 | 157.00 | 158.80 | 156.61 | 157.82 | 173,671 | -0.77(-0.49%) |
May 18, 2021 | 160.01 | 160.01 | 157.53 | 158.59 | 328,635 | -1.25(-0.78%) |
May 17, 2021 | 160.74 | 161.11 | 159.35 | 159.84 | 214,490 | -0.60(-0.37%) |
May 14, 2021 | 161.03 | 161.98 | 160.10 | 160.44 | 931,943 | -0.01(-0.01%) |
May 13, 2021 | 162.48 | 162.88 | 159.86 | 160.45 | 252,241 | -1.86(-1.15%) |
May 12, 2021 | 165.99 | 167.23 | 160.66 | 162.31 | 1,062,830 | -2.73(-1.65%) |
May 11, 2021 | 167.32 | 167.81 | 164.71 | 165.04 | 254,914 | -1.93(-1.16%) |
May 10, 2021 | 165.03 | 167.66 | 165.03 | 166.97 | 207,833 | +2.03(+1.23%) |
May 07, 2021 | 164.87 | 166.12 | 163.70 | 164.94 | 109,947 | +0.28(+0.17%) |
May 06, 2021 | 163.13 | 164.66 | 163.11 | 164.66 | 183,904 | +0.85(+0.52%) |
May 05, 2021 | 164.38 | 164.68 | 163.39 | 163.81 | 142,873 | -0.08(-0.05%) |
May 04, 2021 | 164.55 | 165.31 | 163.06 | 163.89 | 150,594 | -0.76(-0.46%) |
May 03, 2021 | 163.60 | 164.92 | 163.30 | 164.65 | 156,998 | +1.27(+0.78%) |
Apr 30, 2021 | 163.90 | 164.55 | 162.91 | 163.38 | 246,513 | -0.39(-0.24%) |
Apr 29, 2021 | 163.79 | 164.53 | 162.75 | 163.77 | 173,670 | +0.85(+0.52%) |
Apr 28, 2021 | 162.21 | 164.19 | 162.21 | 162.92 | 150,725 | +0.39(+0.24%) |
Apr 27, 2021 | 163.12 | 163.92 | 162.19 | 162.53 | 214,631 | -0.33(-0.20%) |
Apr 26, 2021 | 164.06 | 164.64 | 162.43 | 162.86 | 203,943 | -0.65(-0.40%) |
Apr 23, 2021 | 163.18 | 164.45 | 163.05 | 163.51 | 162,306 | +0.61(+0.37%) |
Apr 22, 2021 | 162.77 | 163.70 | 161.86 | 162.90 | 264,995 | +0.15(+0.09%) |
Apr 21, 2021 | 162.79 | 163.71 | 161.80 | 162.75 | 161,328 | +0.34(+0.21%) |
Apr 20, 2021 | 161.97 | 163.02 | 161.86 | 162.41 | 198,092 | +0.44(+0.27%) |
Apr 19, 2021 | 163.78 | 164.05 | 161.62 | 161.97 | 198,438 | -1.47(-0.90%) |
Apr 16, 2021 | 162.75 | 163.87 | 162.16 | 163.44 | 195,764 | +1.29(+0.80%) |
Apr 15, 2021 | 160.75 | 163.05 | 160.75 | 162.15 | 245,872 | +1.77(+1.10%) |
Apr 14, 2021 | 160.72 | 161.39 | 160.30 | 160.38 | 207,300 | +0.01(+0.01%) |
Apr 13, 2021 | 160.30 | 161.21 | 159.98 | 160.37 | 160,452 | +0.08(+0.05%) |
Apr 12, 2021 | 158.45 | 160.74 | 158.04 | 160.29 | 317,603 | +1.33(+0.84%) |
Apr 09, 2021 | 157.52 | 159.59 | 156.85 | 158.96 | 279,345 | +1.41(+0.89%) |
Apr 08, 2021 | 157.50 | 157.78 | 155.28 | 157.55 | 301,734 | +0.68(+0.43%) |
Apr 07, 2021 | 155.42 | 157.53 | 155.10 | 156.87 | 261,564 | +0.80(+0.51%) |
Apr 06, 2021 | 155.30 | 156.45 | 154.75 | 156.07 | 170,156 | +1.07(+0.69%) |
Apr 05, 2021 | 157.29 | 157.29 | 154.93 | 155.00 | 138,654 | -1.78(-1.14%) |
Apr 01, 2021 | 156.78 | 156.78 | 156.78 | 0 | +2.78(+1.81%) | |
Mar 31, 2021 | 154.19 | 155.57 | 153.48 | 154.00 | 274,634 | -0.03(-0.02%) |
Mar 30, 2021 | 155.44 | 155.44 | 153.07 | 154.03 | 145,832 | -1.28(-0.82%) |
Mar 29, 2021 | 151.72 | 156.15 | 151.62 | 155.31 | 334,863 | +3.59(+2.37%) |
Mar 26, 2021 | 153.82 | 153.95 | 151.15 | 151.72 | 222,947 | -2.10(-1.37%) |
Mar 25, 2021 | 153.08 | 154.01 | 152.21 | 153.82 | 153,809 | +0.85(+0.56%) |
Mar 24, 2021 | 152.18 | 154.00 | 151.77 | 152.97 | 168,476 | +0.54(+0.35%) |
Mar 23, 2021 | 151.41 | 154.20 | 151.41 | 152.43 | 196,028 | +1.13(+0.75%) |
Mar 22, 2021 | 150.89 | 152.17 | 150.42 | 151.30 | 164,578 | +0.22(+0.15%) |
Mar 19, 2021 | 150.25 | 151.32 | 150.25 | 151.08 | 490,070 | +0.56(+0.37%) |
Mar 18, 2021 | 150.70 | 151.13 | 150.25 | 150.52 | 242,251 | -0.24(-0.16%) |
Mar 17, 2021 | 152.47 | 152.47 | 150.10 | 150.76 | 273,101 | -2.54(-1.66%) |
Mar 16, 2021 | 152.46 | 153.35 | 151.69 | 153.30 | 180,366 | +1.02(+0.67%) |
Mar 15, 2021 | 152.75 | 153.99 | 151.58 | 152.28 | 142,854 | -0.66(-0.43%) |
Mar 12, 2021 | 153.02 | 154.20 | 151.90 | 152.94 | 277,390 | -1.26(-0.82%) |
Mar 11, 2021 | 153.98 | 155.61 | 153.89 | 154.20 | 236,261 | +0.15(+0.10%) |
Mar 10, 2021 | 154.65 | 155.20 | 152.77 | 154.05 | 236,452 | -0.53(-0.34%) |
Mar 09, 2021 | 153.86 | 157.36 | 153.64 | 154.58 | 350,961 | +0.72(+0.47%) |
Mar 08, 2021 | 149.87 | 154.54 | 149.74 | 153.86 | 333,592 | +4.01(+2.68%) |
Mar 05, 2021 | 147.27 | 149.98 | 146.65 | 149.85 | 352,162 | +3.08(+2.10%) |
Mar 04, 2021 | 147.11 | 147.67 | 145.45 | 146.77 | 329,859 | -0.40(-0.27%) |
Mar 03, 2021 | 146.36 | 147.42 | 145.72 | 147.17 | 332,516 | +1.06(+0.73%) |
Mar 02, 2021 | 144.66 | 147.34 | 144.38 | 146.11 | 208,721 | +1.68(+1.16%) |
Mar 01, 2021 | 143.26 | 144.46 | 142.59 | 144.43 | 254,452 | +2.19(+1.54%) |
Feb 26, 2021 | 143.01 | 144.30 | 142.13 | 142.24 | 642,829 | -1.26(-0.88%) |
Feb 25, 2021 | 142.80 | 143.58 | 141.52 | 143.50 | 204,847 | +1.00(+0.70%) |
Feb 24, 2021 | 141.99 | 143.43 | 140.50 | 142.50 | 268,992 | +0.51(+0.36%) |
Feb 23, 2021 | 143.22 | 143.22 | 141.17 | 141.99 | 270,113 | -0.35(-0.25%) |
Feb 22, 2021 | 143.63 | 144.12 | 142.13 | 142.34 | 206,730 | -1.99(-1.38%) |
Feb 19, 2021 | 145.84 | 145.86 | 143.62 | 144.33 | 153,704 | -1.25(-0.86%) |
Feb 18, 2021 | 145.02 | 145.98 | 144.27 | 145.58 | 319,065 | -0.02(-0.01%) |
Feb 17, 2021 | 146.36 | 146.36 | 143.81 | 145.60 | 482,856 | -1.32(-0.90%) |
Feb 16, 2021 | 150.49 | 150.49 | 146.13 | 146.92 | 276,308 | -2.32(-1.55%) |
Feb 12, 2021 | 149.24 | 149.24 | 149.24 | 0 | -0.55(-0.37%) | |
Feb 11, 2021 | 151.82 | 151.82 | 149.52 | 149.79 | 270,870 | -2.03(-1.34%) |
Feb 10, 2021 | 147.85 | 153.35 | 147.67 | 151.82 | 593,441 | +5.03(+3.43%) |
Feb 09, 2021 | 146.00 | 147.40 | 145.71 | 146.79 | 265,367 | +1.01(+0.69%) |
Feb 08, 2021 | 146.74 | 147.38 | 145.64 | 145.78 | 259,418 | -0.30(-0.21%) |
Feb 05, 2021 | 145.42 | 148.00 | 145.11 | 146.08 | 257,844 | +0.79(+0.54%) |
Feb 04, 2021 | 144.44 | 146.14 | 143.86 | 145.29 | 172,818 | +0.82(+0.57%) |
Feb 03, 2021 | 144.40 | 144.67 | 143.67 | 144.47 | 186,196 | +0.07(+0.05%) |
Feb 02, 2021 | 142.80 | 145.16 | 142.46 | 144.40 | 254,177 | +2.32(+1.63%) |
Feb 01, 2021 | 142.19 | 143.44 | 141.46 | 142.08 | 203,587 | +1.08(+0.77%) |
Jan 29, 2021 | 142.90 | 144.18 | 140.53 | 141.00 | 445,275 | -1.96(-1.37%) |
Jan 28, 2021 | 143.00 | 143.97 | 142.10 | 142.96 | 164,560 | -0.04(-0.03%) |
Jan 27, 2021 | 145.00 | 145.00 | 142.65 | 143.00 | 218,967 | -2.41(-1.66%) |
Jan 26, 2021 | 145.46 | 145.81 | 144.23 | 145.41 | 162,338 | +0.35(+0.24%) |
Jan 25, 2021 | 145.17 | 145.24 | 143.82 | 145.06 | 210,782 | -0.18(-0.12%) |
Jan 22, 2021 | 144.66 | 145.56 | 144.00 | 145.24 | 324,325 | +0.50(+0.35%) |
Jan 21, 2021 | 144.04 | 144.86 | 143.46 | 144.74 | 137,406 | +0.70(+0.49%) |
Jan 20, 2021 | 143.68 | 144.04 | 142.20 | 144.04 | 197,126 | +0.69(+0.48%) |
Jan 19, 2021 | 143.91 | 144.22 | 143.33 | 143.35 | 305,008 | -0.55(-0.38%) |
Jan 18, 2021 | 144.53 | 144.88 | 143.52 | 143.90 | 105,214 | +0.06(+0.04%) |
Jan 15, 2021 | 143.56 | 143.99 | 142.10 | 143.84 | 185,060 | +1.01(+0.71%) |
Jan 14, 2021 | 143.11 | 144.11 | 142.55 | 142.83 | 297,464 | -0.08(-0.06%) |
Jan 13, 2021 | 143.53 | 145.05 | 142.85 | 142.91 | 267,385 | -0.29(-0.20%) |
Jan 12, 2021 | 143.08 | 144.34 | 142.21 | 143.20 | 253,593 | +0.15(+0.10%) |
Jan 11, 2021 | 144.05 | 144.12 | 142.70 | 143.05 | 255,725 | -1.42(-0.98%) |
Jan 08, 2021 | 145.84 | 145.84 | 142.95 | 144.47 | 335,960 | -0.38(-0.26%) |
Jan 07, 2021 | 148.87 | 149.92 | 142.66 | 144.85 | 494,984 | -2.79(-1.89%) |
Jan 06, 2021 | 150.80 | 151.27 | 147.27 | 147.64 | 257,102 | -3.11(-2.06%) |
Jan 05, 2021 | 149.75 | 150.88 | 148.81 | 150.75 | 159,541 | +1.00(+0.67%) |
Jan 04, 2021 | 151.24 | 151.68 | 148.63 | 149.75 | 114,024 | -0.97(-0.64%) |
Dec 31, 2020 | 150.72 | 150.72 | 150.72 | 0 | +1.21(+0.81%) | |
Dec 30, 2020 | 150.99 | 152.47 | 149.17 | 149.51 | 151,068 | -1.38(-0.91%) |
Dec 29, 2020 | 151.83 | 152.98 | 150.00 | 150.89 | 245,717 | -0.87(-0.57%) |
Dec 24, 2020 | 151.76 | 151.76 | 151.76 | 0 | +1.64(+1.09%) | |
Dec 23, 2020 | 151.28 | 152.09 | 149.35 | 150.12 | 128,139 | -1.29(-0.85%) |
Dec 22, 2020 | 150.10 | 152.03 | 149.25 | 151.41 | 179,060 | +1.41(+0.94%) |
Dec 21, 2020 | 149.06 | 150.98 | 147.82 | 150.00 | 160,806 | +1.12(+0.75%) |
Dec 18, 2020 | 151.39 | 151.44 | 148.66 | 148.88 | 478,670 | -2.43(-1.61%) |
Dec 17, 2020 | 149.84 | 152.13 | 149.33 | 151.31 | 230,879 | +1.27(+0.85%) |
Dec 16, 2020 | 148.79 | 150.66 | 148.79 | 150.04 | 204,449 | +1.16(+0.78%) |
Dec 15, 2020 | 149.78 | 150.29 | 148.34 | 148.88 | 267,116 | -0.12(-0.08%) |
Dec 14, 2020 | 151.59 | 151.59 | 148.50 | 149.00 | 418,796 | -3.44(-2.26%) |
Dec 11, 2020 | 152.27 | 153.82 | 152.21 | 152.44 | 168,725 | -0.31(-0.20%) |
Dec 10, 2020 | 153.82 | 154.38 | 152.01 | 152.75 | 300,450 | -1.25(-0.81%) |
Dec 09, 2020 | 155.07 | 155.32 | 153.17 | 154.00 | 295,759 | -1.26(-0.81%) |
Dec 08, 2020 | 153.44 | 155.62 | 153.07 | 155.26 | 408,376 | +1.28(+0.83%) |
Dec 07, 2020 | 156.82 | 157.74 | 153.15 | 153.98 | 448,620 | -2.99(-1.90%) |
Dec 04, 2020 | 155.08 | 157.72 | 154.65 | 156.97 | 421,576 | +5.66(+3.74%) |
Dec 03, 2020 | 148.22 | 152.84 | 147.03 | 151.31 | 328,201 | +2.82(+1.90%) |
Dec 02, 2020 | 145.68 | 148.62 | 145.53 | 148.49 | 383,385 | +1.59(+1.08%) |
Dec 01, 2020 | 146.35 | 146.96 | 144.18 | 146.90 | 463,603 | +1.61(+1.11%) |
Nov 30, 2020 | 143.50 | 145.65 | 143.13 | 145.29 | 796,736 | +1.59(+1.11%) |
Nov 27, 2020 | 143.91 | 144.46 | 143.12 | 143.70 | 148,869 | -0.80(-0.55%) |
Nov 26, 2020 | 144.39 | 145.11 | 143.68 | 144.50 | 105,749 | -0.35(-0.24%) |
Nov 25, 2020 | 146.50 | 146.50 | 143.60 | 144.85 | 431,186 | -0.71(-0.49%) |
Nov 24, 2020 | 148.93 | 148.93 | 145.14 | 145.56 | 324,597 | -2.20(-1.49%) |
Nov 23, 2020 | 148.62 | 149.40 | 147.61 | 147.76 | 210,403 | -0.69(-0.46%) |
Nov 20, 2020 | 148.15 | 148.73 | 146.45 | 148.45 | 151,892 | +0.64(+0.43%) |
Nov 19, 2020 | 147.01 | 148.00 | 144.93 | 147.81 | 276,703 | +0.03(+0.02%) |
Nov 18, 2020 | 147.17 | 148.27 | 145.33 | 147.78 | 294,713 | +0.94(+0.64%) |
Nov 17, 2020 | 145.64 | 146.92 | 143.82 | 146.84 | 552,418 | +0.52(+0.36%) |
Nov 16, 2020 | 146.00 | 146.75 | 144.09 | 146.32 | 528,542 | -0.17(-0.12%) |
Nov 13, 2020 | 139.23 | 147.27 | 138.93 | 146.49 | 809,608 | +7.56(+5.44%) |
Nov 12, 2020 | 139.00 | 141.34 | 138.29 | 138.93 | 462,266 | +3.03(+2.23%) |
Nov 11, 2020 | 134.69 | 137.70 | 134.14 | 135.90 | 410,309 | +2.65(+1.99%) |
Nov 10, 2020 | 138.77 | 139.76 | 131.94 | 133.25 | 773,620 | -5.52(-3.98%) |
Nov 09, 2020 | 146.64 | 146.64 | 138.71 | 138.77 | 583,754 | -6.11(-4.22%) |
Nov 06, 2020 | 146.98 | 146.98 | 144.00 | 144.88 | 414,803 | -0.17(-0.12%) |
Nov 05, 2020 | 148.01 | 148.29 | 143.75 | 145.05 | 419,610 | -2.70(-1.83%) |
Nov 04, 2020 | 143.28 | 148.13 | 140.12 | 147.75 | 498,848 | +8.80(+6.33%) |
Nov 03, 2020 | 139.01 | 140.34 | 138.33 | 138.95 | 345,745 | +0.77(+0.56%) |
Nov 02, 2020 | 138.23 | 139.19 | 136.29 | 138.18 | 224,634 | +0.56(+0.41%) |
Oct 30, 2020 | 137.49 | 139.45 | 136.38 | 137.62 | 238,265 | -0.89(-0.64%) |
Oct 29, 2020 | 138.94 | 140.09 | 137.80 | 138.51 | 149,532 | -0.46(-0.33%) |
Oct 28, 2020 | 139.81 | 140.28 | 138.43 | 138.97 | 230,130 | -2.17(-1.54%) |
Oct 27, 2020 | 141.02 | 141.39 | 139.60 | 141.14 | 168,952 | +0.14(+0.10%) |
Oct 26, 2020 | 143.99 | 143.99 | 140.35 | 141.00 | 206,259 | -2.80(-1.95%) |
Oct 23, 2020 | 142.06 | 143.85 | 140.73 | 143.80 | 421,283 | +2.15(+1.52%) |
Oct 22, 2020 | 143.22 | 144.21 | 141.55 | 141.65 | 135,854 | -1.52(-1.06%) |
Oct 21, 2020 | 143.65 | 144.15 | 142.02 | 143.17 | 199,188 | +1.09(+0.77%) |
Oct 20, 2020 | 142.27 | 143.41 | 141.76 | 142.08 | 199,563 | +0.08(+0.06%) |
Oct 19, 2020 | 144.45 | 144.98 | 141.78 | 142.00 | 193,588 | -2.50(-1.73%) |
Oct 16, 2020 | 143.36 | 144.82 | 142.85 | 144.50 | 224,929 | +0.88(+0.61%) |
Oct 15, 2020 | 143.24 | 144.86 | 143.24 | 143.62 | 192,891 | -0.35(-0.24%) |
Oct 14, 2020 | 144.65 | 144.79 | 143.35 | 143.97 | 168,119 | -0.72(-0.50%) |
Oct 13, 2020 | 146.49 | 146.49 | 143.69 | 144.69 | 181,667 | -0.43(-0.30%) |
Oct 09, 2020 | 145.12 | 145.12 | 145.12 | 0 | +1.01(+0.70%) | |
Oct 08, 2020 | 144.84 | 145.51 | 143.55 | 144.11 | 139,983 | +0.18(+0.13%) |
Oct 07, 2020 | 142.36 | 144.08 | 142.05 | 143.93 | 169,356 | +1.27(+0.89%) |
Oct 06, 2020 | 144.15 | 144.73 | 142.41 | 142.66 | 130,068 | -1.49(-1.03%) |
Oct 05, 2020 | 143.58 | 144.41 | 143.22 | 144.15 | 115,457 | +0.75(+0.52%) |
Oct 02, 2020 | 142.68 | 143.56 | 142.20 | 143.40 | 101,232 | +0.16(+0.11%) |
Oct 01, 2020 | 142.91 | 144.00 | 142.78 | 143.24 | 198,022 | +0.66(+0.46%) |
Sep 30, 2020 | 141.10 | 143.64 | 141.10 | 142.58 | 390,937 | +0.81(+0.57%) |
Sep 29, 2020 | 142.38 | 143.17 | 140.89 | 141.77 | 155,809 | -1.10(-0.77%) |
Sep 28, 2020 | 141.55 | 143.68 | 141.55 | 142.87 | 285,043 | +1.38(+0.98%) |
Sep 25, 2020 | 139.70 | 141.69 | 139.37 | 141.49 | 296,175 | +1.51(+1.08%) |
Sep 24, 2020 | 140.61 | 141.31 | 139.52 | 139.98 | 166,035 | -0.84(-0.60%) |
Sep 23, 2020 | 144.01 | 144.08 | 140.60 | 140.82 | 310,176 | -3.46(-2.40%) |
Sep 22, 2020 | 141.60 | 144.70 | 141.60 | 144.28 | 210,526 | +2.69(+1.90%) |
Sep 21, 2020 | 140.50 | 142.28 | 139.00 | 141.59 | 405,258 | +0.49(+0.35%) |
Sep 18, 2020 | 143.49 | 144.30 | 140.58 | 141.10 | 533,637 | -2.59(-1.80%) |
Sep 17, 2020 | 140.43 | 144.15 | 140.43 | 143.69 | 336,414 | +2.92(+2.07%) |
Sep 16, 2020 | 143.36 | 143.56 | 140.73 | 140.77 | 298,736 | -1.46(-1.03%) |
Sep 15, 2020 | 141.27 | 143.05 | 141.27 | 142.23 | 373,079 | +1.35(+0.96%) |
Sep 14, 2020 | 140.36 | 141.04 | 139.36 | 140.88 | 307,987 | +0.17(+0.12%) |
Sep 11, 2020 | 137.97 | 141.16 | 137.51 | 140.71 | 244,818 | +2.74(+1.99%) |
Sep 10, 2020 | 139.21 | 139.21 | 137.29 | 137.97 | 225,752 | -0.58(-0.42%) |
Sep 09, 2020 | 137.15 | 139.37 | 136.73 | 138.55 | 246,018 | +2.00(+1.46%) |
Sep 08, 2020 | 136.51 | 136.98 | 134.93 | 136.55 | 330,840 | -0.27(-0.20%) |
Sep 04, 2020 | 136.82 | 136.82 | 136.82 | 0 | -0.93(-0.68%) | |
Sep 03, 2020 | 138.99 | 139.21 | 137.00 | 137.75 | 268,631 | -1.45(-1.04%) |
Sep 02, 2020 | 141.45 | 142.28 | 138.95 | 139.20 | 264,127 | -2.28(-1.61%) |
Sep 01, 2020 | 139.40 | 141.60 | 137.71 | 141.48 | 230,079 | +1.77(+1.27%) |
Aug 31, 2020 | 141.70 | 141.70 | 139.19 | 139.71 | 380,303 | -2.06(-1.45%) |
Aug 28, 2020 | 142.18 | 142.53 | 141.35 | 141.77 | 271,496 | -0.63(-0.44%) |
Aug 27, 2020 | 143.09 | 143.39 | 141.85 | 142.40 | 292,130 | -0.29(-0.20%) |
Aug 26, 2020 | 142.99 | 143.40 | 141.93 | 142.69 | 190,382 | +0.17(+0.12%) |
Aug 25, 2020 | 142.89 | 142.89 | 141.99 | 142.52 | 165,394 | +0.71(+0.50%) |
Aug 24, 2020 | 141.70 | 142.75 | 141.24 | 141.81 | 170,853 | -0.13(-0.09%) |
Aug 21, 2020 | 141.15 | 141.99 | 140.43 | 141.94 | 218,728 | +0.70(+0.50%) |
Aug 20, 2020 | 141.05 | 142.38 | 141.05 | 141.24 | 168,672 | -0.66(-0.47%) |
Aug 19, 2020 | 142.78 | 143.63 | 141.38 | 141.90 | 188,531 | -1.25(-0.87%) |
Aug 18, 2020 | 141.02 | 143.41 | 141.02 | 143.15 | 279,363 | +1.89(+1.34%) |
Aug 17, 2020 | 142.23 | 143.97 | 140.73 | 141.26 | 244,262 | -1.07(-0.75%) |
Aug 14, 2020 | 141.51 | 144.22 | 141.01 | 142.33 | 241,391 | -0.15(-0.11%) |
Aug 13, 2020 | 141.22 | 142.74 | 141.02 | 142.48 | 125,509 | +0.97(+0.69%) |
Aug 12, 2020 | 143.84 | 144.33 | 141.36 | 141.51 | 361,026 | -2.22(-1.54%) |
Aug 11, 2020 | 143.76 | 144.60 | 142.69 | 143.73 | 199,965 | +0.30(+0.21%) |
Aug 10, 2020 | 145.24 | 145.25 | 143.17 | 143.43 | 179,307 | -1.47(-1.01%) |
Aug 07, 2020 | 146.45 | 147.14 | 144.50 | 144.90 | 190,272 | -1.61(-1.10%) |
Aug 06, 2020 | 144.50 | 146.79 | 144.50 | 146.51 | 198,631 | +2.24(+1.55%) |
Aug 05, 2020 | 145.15 | 146.57 | 143.39 | 144.27 | 196,446 | -0.78(-0.54%) |
Aug 04, 2020 | 146.84 | 147.81 | 142.80 | 145.05 | 351,711 | -1.19(-0.81%) |
Jul 31, 2020 | 146.24 | 146.24 | 146.24 | 0 | -0.77(-0.52%) | |
Jul 30, 2020 | 143.16 | 147.23 | 140.35 | 147.01 | 344,723 | +3.73(+2.60%) |
Jul 29, 2020 | 147.77 | 147.77 | 142.57 | 143.28 | 327,885 | +4.18(+3.01%) |
Jul 28, 2020 | 140.45 | 140.72 | 138.90 | 139.10 | 257,250 | -1.47(-1.05%) |
Jul 27, 2020 | 137.18 | 140.69 | 136.62 | 140.57 | 209,672 | +3.21(+2.34%) |
Jul 24, 2020 | 137.63 | 137.99 | 136.77 | 137.36 | 139,329 | -0.26(-0.19%) |
Jul 23, 2020 | 138.21 | 139.11 | 137.27 | 137.62 | 286,835 | -0.80(-0.58%) |
Jul 22, 2020 | 137.16 | 138.65 | 137.00 | 138.42 | 122,318 | +1.38(+1.01%) |
Jul 21, 2020 | 139.80 | 139.80 | 136.85 | 137.04 | 201,902 | -2.30(-1.65%) |
Jul 20, 2020 | 139.43 | 140.18 | 138.49 | 139.34 | 153,377 | -0.54(-0.39%) |
Jul 17, 2020 | 138.71 | 140.16 | 138.71 | 139.88 | 212,509 | +1.24(+0.89%) |
Jul 16, 2020 | 140.00 | 140.04 | 137.54 | 138.64 | 251,065 | -1.14(-0.82%) |
Jul 15, 2020 | 137.36 | 140.66 | 137.36 | 139.78 | 414,220 | +2.44(+1.78%) |
Jul 14, 2020 | 132.90 | 137.67 | 131.70 | 137.34 | 366,796 | +3.97(+2.98%) |
Jul 13, 2020 | 131.75 | 133.80 | 130.16 | 133.37 | 217,529 | +1.62(+1.23%) |
Jul 10, 2020 | 130.74 | 132.06 | 129.61 | 131.75 | 232,182 | +1.01(+0.77%) |
Jul 09, 2020 | 129.87 | 131.50 | 128.88 | 130.74 | 322,962 | +0.18(+0.14%) |
Jul 08, 2020 | 129.51 | 130.98 | 129.11 | 130.56 | 372,098 | +1.50(+1.16%) |
Jul 07, 2020 | 129.57 | 130.98 | 128.83 | 129.06 | 306,865 | -1.29(-0.99%) |
Jul 06, 2020 | 129.60 | 131.11 | 129.16 | 130.35 | 474,354 | +0.75(+0.58%) |
Jul 03, 2020 | 129.38 | 129.72 | 128.61 | 129.60 | 53,758 | +0.29(+0.22%) |
Jul 02, 2020 | 128.76 | 130.53 | 128.72 | 129.31 | 339,903 | +0.10(+0.08%) |
Jun 30, 2020 | 129.21 | 129.21 | 129.21 | 0 | +1.15(+0.90%) | |
Jun 29, 2020 | 127.81 | 129.08 | 126.65 | 128.06 | 317,119 | +0.96(+0.76%) |
Jun 26, 2020 | 130.51 | 130.78 | 127.10 | 127.10 | 448,120 | -3.30(-2.53%) |
Jun 25, 2020 | 130.00 | 131.20 | 129.50 | 130.40 | 353,585 | +0.27(+0.21%) |
Jun 24, 2020 | 132.05 | 132.12 | 129.18 | 130.13 | 422,087 | -2.05(-1.55%) |
Jun 23, 2020 | 133.59 | 135.62 | 131.80 | 132.18 | 400,219 | +0.06(+0.05%) |
Jun 22, 2020 | 133.89 | 133.89 | 132.12 | 132.12 | 558,828 | -2.07(-1.54%) |
Jun 19, 2020 | 133.60 | 134.68 | 132.43 | 134.19 | 788,785 | +1.35(+1.02%) |
Jun 18, 2020 | 130.77 | 133.99 | 130.77 | 132.84 | 166,050 | +1.13(+0.86%) |
Jun 17, 2020 | 132.95 | 132.95 | 131.01 | 131.71 | 356,030 | -0.46(-0.35%) |
Jun 16, 2020 | 133.62 | 133.64 | 130.41 | 132.17 | 350,022 | +1.12(+0.85%) |
Jun 15, 2020 | 130.00 | 132.23 | 128.65 | 131.05 | 209,953 | +0.01(+0.01%) |
Jun 12, 2020 | 131.60 | 132.16 | 129.51 | 131.04 | 264,817 | +1.00(+0.77%) |
Jun 11, 2020 | 131.89 | 133.51 | 129.87 | 130.04 | 1,315,658 | -3.38(-2.53%) |
Jun 10, 2020 | 133.11 | 134.31 | 132.00 | 133.42 | 296,466 | +0.27(+0.20%) |
Jun 09, 2020 | 133.26 | 134.00 | 131.47 | 133.15 | 333,163 | -0.52(-0.39%) |
Jun 08, 2020 | 133.94 | 133.96 | 130.07 | 133.67 | 495,007 | -0.20(-0.15%) |
Jun 05, 2020 | 134.78 | 134.78 | 132.00 | 133.87 | 253,446 | +1.47(+1.11%) |
Jun 04, 2020 | 133.51 | 134.04 | 132.14 | 132.40 | 403,425 | -0.85(-0.64%) |
Jun 03, 2020 | 132.72 | 134.39 | 132.72 | 133.25 | 317,915 | +1.13(+0.86%) |
Jun 02, 2020 | 131.23 | 132.20 | 128.16 | 132.12 | 390,335 | +1.55(+1.19%) |