Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.71 | 141.59 | 140.13 | 140.33 | 1,365,854 | +0.00(+0.00%) |
May 27, 2021 | 140.72 | 141.83 | 139.93 | 140.33 | 1,948,602 | -1.04(-0.74%) |
May 26, 2021 | 141.38 | 143.08 | 140.57 | 141.37 | 1,646,362 | +0.72(+0.51%) |
May 25, 2021 | 140.00 | 141.23 | 138.93 | 140.66 | 1,931,964 | +1.15(+0.82%) |
May 24, 2021 | 138.82 | 140.08 | 137.62 | 139.51 | 1,680,376 | +1.89(+1.37%) |
May 21, 2021 | 139.88 | 140.59 | 137.34 | 137.62 | 3,022,261 | -1.61(-1.16%) |
May 20, 2021 | 137.38 | 140.50 | 136.65 | 139.23 | 2,504,556 | +2.88(+2.11%) |
May 19, 2021 | 134.28 | 136.67 | 133.10 | 136.36 | 1,751,974 | +0.81(+0.59%) |
May 18, 2021 | 134.81 | 138.13 | 134.28 | 135.55 | 2,118,045 | +0.52(+0.39%) |
May 17, 2021 | 134.56 | 135.84 | 133.97 | 135.03 | 2,068,770 | -1.07(-0.79%) |
May 14, 2021 | 137.66 | 138.15 | 135.34 | 136.10 | 2,540,623 | -0.50(-0.37%) |
May 13, 2021 | 136.40 | 138.37 | 135.52 | 136.60 | 2,366,298 | -0.53(-0.39%) |
May 12, 2021 | 139.09 | 140.11 | 135.28 | 137.13 | 5,916,648 | -1.66(-1.20%) |
May 11, 2021 | 136.94 | 139.88 | 136.17 | 138.79 | 4,183,768 | +0.70(+0.50%) |
May 10, 2021 | 138.88 | 140.73 | 138.06 | 138.09 | 3,176,655 | -1.74(-1.24%) |
May 07, 2021 | 140.00 | 141.23 | 139.20 | 139.83 | 1,633,743 | +1.06(+0.76%) |
May 06, 2021 | 135.08 | 138.85 | 135.08 | 138.77 | 1,993,547 | +3.42(+2.52%) |
May 05, 2021 | 135.51 | 138.06 | 135.13 | 135.35 | 2,166,038 | +0.78(+0.58%) |
May 04, 2021 | 138.17 | 138.32 | 133.28 | 134.57 | 2,558,044 | -4.05(-2.92%) |
May 03, 2021 | 140.12 | 140.86 | 138.49 | 138.62 | 2,284,304 | -0.88(-0.63%) |
Apr 30, 2021 | 142.46 | 143.63 | 139.32 | 139.50 | 2,598,512 | -4.18(-2.91%) |
Apr 29, 2021 | 141.68 | 144.05 | 140.88 | 143.68 | 1,730,210 | +2.31(+1.63%) |
Apr 28, 2021 | 141.47 | 142.32 | 140.72 | 141.37 | 1,480,656 | +0.52(+0.37%) |
Apr 27, 2021 | 141.74 | 141.81 | 139.91 | 140.85 | 2,199,500 | -0.32(-0.23%) |
Apr 26, 2021 | 141.02 | 142.75 | 140.44 | 141.18 | 1,781,760 | +0.64(+0.45%) |
Apr 23, 2021 | 139.93 | 140.99 | 138.28 | 140.54 | 2,411,514 | +1.85(+1.33%) |
Apr 22, 2021 | 138.55 | 140.67 | 137.87 | 138.69 | 2,544,754 | +0.22(+0.16%) |
Apr 21, 2021 | 137.76 | 138.63 | 136.56 | 138.48 | 1,605,965 | +0.18(+0.13%) |
Apr 20, 2021 | 137.06 | 139.18 | 136.31 | 138.30 | 2,096,495 | +1.21(+0.88%) |
Apr 19, 2021 | 137.46 | 138.78 | 136.23 | 137.09 | 2,909,137 | -1.39(-1.01%) |
Apr 16, 2021 | 139.53 | 139.82 | 137.72 | 138.49 | 2,513,976 | -1.69(-1.20%) |
Apr 15, 2021 | 139.04 | 140.37 | 138.06 | 140.18 | 1,684,934 | +1.14(+0.82%) |
Apr 14, 2021 | 139.34 | 140.45 | 138.70 | 139.04 | 1,451,224 | -0.49(-0.35%) |
Apr 13, 2021 | 140.00 | 141.27 | 138.88 | 139.53 | 2,144,293 | +0.65(+0.47%) |
Apr 12, 2021 | 136.89 | 139.12 | 136.80 | 138.88 | 2,095,783 | +0.97(+0.70%) |
Apr 09, 2021 | 138.04 | 138.17 | 135.93 | 137.91 | 1,798,069 | -1.07(-0.77%) |
Apr 08, 2021 | 140.25 | 140.63 | 138.13 | 138.98 | 1,808,837 | -0.45(-0.32%) |
Apr 07, 2021 | 138.73 | 140.18 | 138.20 | 139.43 | 1,945,572 | +0.72(+0.52%) |
Apr 06, 2021 | 138.53 | 139.83 | 137.85 | 138.71 | 2,169,175 | -0.25(-0.18%) |
Apr 05, 2021 | 135.01 | 139.18 | 134.78 | 138.97 | 2,469,422 | +3.51(+2.59%) |
Apr 01, 2021 | 134.25 | 135.91 | 133.80 | 135.45 | 1,756,819 | +2.54(+1.91%) |
Mar 31, 2021 | 132.26 | 134.19 | 131.83 | 132.91 | 2,347,773 | +0.92(+0.70%) |
Mar 30, 2021 | 130.99 | 132.07 | 130.03 | 131.99 | 1,988,080 | -0.53(-0.40%) |
Mar 29, 2021 | 130.10 | 133.54 | 129.14 | 132.52 | 2,410,752 | +2.08(+1.60%) |
Mar 26, 2021 | 127.87 | 130.58 | 127.32 | 130.44 | 2,270,757 | +2.77(+2.17%) |
Mar 25, 2021 | 126.72 | 128.06 | 125.84 | 127.67 | 1,992,780 | +0.23(+0.18%) |
Mar 24, 2021 | 130.55 | 130.89 | 127.35 | 127.44 | 2,206,086 | -3.19(-2.44%) |
Mar 23, 2021 | 129.15 | 132.04 | 128.66 | 130.63 | 2,568,113 | +1.61(+1.25%) |
Mar 22, 2021 | 127.06 | 130.05 | 126.26 | 129.02 | 3,211,443 | +2.95(+2.34%) |
Mar 19, 2021 | 126.19 | 127.45 | 125.66 | 126.07 | 4,268,962 | +0.39(+0.31%) |
Mar 18, 2021 | 127.68 | 128.21 | 124.98 | 125.67 | 3,546,991 | -2.55(-1.99%) |
Mar 17, 2021 | 128.87 | 128.87 | 126.41 | 128.23 | 2,442,903 | -1.12(-0.87%) |
Mar 16, 2021 | 130.05 | 131.27 | 129.11 | 129.35 | 2,323,197 | +0.83(+0.65%) |
Mar 15, 2021 | 128.07 | 128.56 | 126.79 | 128.51 | 2,222,075 | +0.39(+0.31%) |
Mar 12, 2021 | 127.57 | 128.62 | 126.86 | 128.12 | 1,352,473 | -0.84(-0.65%) |
Mar 11, 2021 | 130.05 | 130.40 | 128.62 | 128.95 | 2,259,098 | +1.20(+0.94%) |
Mar 10, 2021 | 129.74 | 130.23 | 127.45 | 127.76 | 1,876,463 | -0.79(-0.62%) |
Mar 09, 2021 | 127.87 | 130.62 | 127.60 | 128.55 | 2,991,010 | +3.65(+2.92%) |
Mar 08, 2021 | 129.59 | 130.11 | 124.86 | 124.90 | 2,222,570 | -5.29(-4.06%) |
Mar 05, 2021 | 129.14 | 130.51 | 127.16 | 130.19 | 2,557,466 | +1.29(+1.00%) |
Mar 04, 2021 | 130.16 | 132.32 | 128.14 | 128.91 | 2,981,860 | -1.73(-1.32%) |
Mar 03, 2021 | 133.46 | 134.26 | 130.31 | 130.63 | 2,829,906 | -3.70(-2.76%) |
Mar 02, 2021 | 134.66 | 135.77 | 133.14 | 134.33 | 2,770,272 | -0.28(-0.20%) |
Mar 01, 2021 | 132.76 | 135.19 | 132.15 | 134.61 | 2,924,045 | +3.24(+2.46%) |
Feb 26, 2021 | 134.08 | 135.16 | 131.31 | 131.37 | 3,718,584 | -1.25(-0.94%) |
Feb 25, 2021 | 134.59 | 136.27 | 131.50 | 132.62 | 3,102,739 | -2.39(-1.77%) |
Feb 24, 2021 | 135.62 | 136.91 | 134.28 | 135.01 | 3,809,339 | -3.42(-2.47%) |
Feb 23, 2021 | 137.73 | 139.21 | 133.55 | 138.43 | 2,842,095 | -1.07(-0.77%) |
Feb 22, 2021 | 141.86 | 142.58 | 139.25 | 139.50 | 1,869,302 | -3.62(-2.53%) |
Feb 19, 2021 | 144.82 | 146.09 | 142.62 | 143.12 | 2,186,688 | -1.43(-0.99%) |
Feb 18, 2021 | 143.22 | 145.53 | 141.38 | 144.55 | 2,128,731 | +1.55(+1.08%) |
Feb 17, 2021 | 142.19 | 143.20 | 140.59 | 143.00 | 1,686,615 | +0.05(+0.03%) |
Feb 16, 2021 | 144.00 | 145.04 | 141.82 | 142.95 | 2,576,352 | -1.92(-1.33%) |
Feb 12, 2021 | 143.97 | 144.97 | 142.23 | 144.88 | 1,699,035 | +0.40(+0.28%) |
Feb 11, 2021 | 142.51 | 145.07 | 141.81 | 144.47 | 2,643,941 | +2.67(+1.88%) |
Feb 10, 2021 | 144.10 | 144.55 | 141.33 | 141.81 | 2,882,995 | -1.47(-1.03%) |
Feb 09, 2021 | 139.81 | 145.36 | 139.67 | 143.28 | 4,606,339 | +3.58(+2.56%) |
Feb 08, 2021 | 139.25 | 139.73 | 136.64 | 139.70 | 2,586,411 | +1.22(+0.88%) |
Feb 05, 2021 | 137.20 | 139.71 | 136.60 | 138.48 | 3,976,279 | +2.54(+1.87%) |
Feb 04, 2021 | 137.84 | 139.39 | 135.09 | 135.94 | 4,005,652 | -2.15(-1.55%) |
Feb 03, 2021 | 141.56 | 141.81 | 135.36 | 138.09 | 6,824,772 | -7.99(-5.47%) |
Feb 02, 2021 | 143.32 | 147.39 | 143.32 | 146.08 | 4,258,414 | +3.04(+2.13%) |
Feb 01, 2021 | 141.00 | 144.44 | 140.75 | 143.04 | 4,204,058 | +2.62(+1.86%) |
Jan 29, 2021 | 138.27 | 141.77 | 137.75 | 140.42 | 3,737,857 | +0.19(+0.13%) |
Jan 28, 2021 | 143.50 | 143.79 | 140.13 | 140.24 | 3,341,429 | -3.16(-2.20%) |
Jan 27, 2021 | 143.00 | 146.04 | 141.74 | 143.40 | 4,453,622 | -0.07(-0.05%) |
Jan 26, 2021 | 143.52 | 144.11 | 142.38 | 143.46 | 3,732,610 | +0.00(+0.00%) |
Jan 25, 2021 | 145.93 | 147.39 | 142.56 | 143.46 | 3,802,319 | +0.29(+0.21%) |
Jan 22, 2021 | 142.17 | 143.64 | 141.71 | 143.17 | 3,435,700 | +0.03(+0.02%) |
Jan 21, 2021 | 142.79 | 144.43 | 141.93 | 143.14 | 3,073,610 | +0.36(+0.25%) |
Jan 20, 2021 | 139.67 | 143.09 | 139.04 | 142.78 | 3,349,193 | +4.09(+2.95%) |
Jan 19, 2021 | 136.71 | 140.23 | 135.32 | 138.69 | 2,746,579 | +2.38(+1.75%) |
Jan 15, 2021 | 136.56 | 137.93 | 135.24 | 136.31 | 2,492,007 | +0.06(+0.04%) |
Jan 14, 2021 | 134.18 | 136.68 | 133.49 | 136.25 | 3,580,848 | +2.55(+1.91%) |
Jan 13, 2021 | 135.88 | 136.26 | 132.02 | 133.70 | 3,769,571 | -2.67(-1.96%) |
Jan 12, 2021 | 138.35 | 139.05 | 134.64 | 136.36 | 2,209,514 | -2.12(-1.53%) |
Jan 11, 2021 | 138.78 | 138.96 | 136.61 | 138.48 | 2,640,970 | -0.63(-0.45%) |
Jan 08, 2021 | 138.13 | 139.25 | 137.22 | 139.11 | 1,940,312 | +1.10(+0.80%) |
Jan 07, 2021 | 134.67 | 138.14 | 134.34 | 138.01 | 2,994,223 | +3.86(+2.88%) |
Jan 06, 2021 | 135.84 | 137.48 | 133.75 | 134.15 | 2,445,913 | -4.43(-3.20%) |
Jan 05, 2021 | 137.51 | 138.66 | 135.81 | 138.58 | 2,159,694 | +1.77(+1.30%) |
Jan 04, 2021 | 140.66 | 140.87 | 135.48 | 136.81 | 3,657,944 | -4.01(-2.85%) |
Dec 31, 2020 | 140.82 | 140.82 | 140.82 | 1,717,839 | +1.52(+1.09%) | |
Dec 30, 2020 | 138.65 | 139.87 | 138.16 | 139.30 | 1,717,839 | +1.32(+0.96%) |
Dec 29, 2020 | 138.27 | 139.38 | 137.56 | 137.97 | 1,211,862 | -0.02(-0.01%) |
Dec 28, 2020 | 139.57 | 139.79 | 136.09 | 137.99 | 1,790,832 | -1.07(-0.77%) |
Dec 24, 2020 | 138.58 | 139.44 | 138.05 | 139.06 | 701,702 | +0.29(+0.21%) |
Dec 23, 2020 | 136.81 | 139.63 | 135.94 | 138.77 | 1,797,279 | +2.04(+1.49%) |
Dec 22, 2020 | 138.50 | 138.97 | 136.00 | 136.73 | 2,144,481 | -1.55(-1.12%) |
Dec 21, 2020 | 138.88 | 139.61 | 136.28 | 138.28 | 2,683,075 | -1.57(-1.12%) |
Dec 18, 2020 | 137.93 | 140.20 | 136.87 | 139.85 | 4,970,553 | +2.71(+1.97%) |
Dec 17, 2020 | 139.20 | 139.73 | 135.64 | 137.14 | 3,697,360 | -1.72(-1.24%) |
Dec 16, 2020 | 136.80 | 140.67 | 136.63 | 138.85 | 4,108,890 | +0.92(+0.67%) |
Dec 15, 2020 | 135.14 | 138.07 | 134.45 | 137.93 | 3,461,733 | +3.06(+2.27%) |
Dec 14, 2020 | 135.81 | 135.90 | 133.95 | 134.87 | 3,423,300 | +1.71(+1.28%) |
Dec 11, 2020 | 132.17 | 134.45 | 132.02 | 133.17 | 3,258,770 | +1.10(+0.83%) |
Dec 10, 2020 | 129.11 | 132.75 | 128.71 | 132.07 | 2,961,159 | +1.48(+1.13%) |
Dec 09, 2020 | 129.01 | 131.04 | 128.30 | 130.59 | 4,312,858 | +1.00(+0.77%) |
Dec 08, 2020 | 127.90 | 129.97 | 127.20 | 129.59 | 2,891,435 | +1.28(+1.00%) |
Dec 07, 2020 | 126.69 | 128.44 | 126.38 | 128.30 | 2,723,874 | +2.11(+1.67%) |
Dec 04, 2020 | 123.97 | 126.65 | 123.80 | 126.19 | 2,797,325 | +0.30(+0.24%) |
Dec 03, 2020 | 127.97 | 128.33 | 125.69 | 125.89 | 2,396,971 | -1.14(-0.90%) |
Dec 02, 2020 | 124.57 | 127.23 | 124.03 | 127.03 | 1,940,880 | +2.26(+1.81%) |
Dec 01, 2020 | 125.11 | 125.52 | 123.22 | 124.77 | 2,882,414 | -0.33(-0.27%) |
Nov 30, 2020 | 122.19 | 125.74 | 120.72 | 125.11 | 10,298,247 | +3.51(+2.88%) |
Nov 27, 2020 | 121.02 | 122.41 | 119.88 | 121.60 | 2,541,993 | +2.61(+2.19%) |
Nov 25, 2020 | 118.31 | 121.00 | 118.11 | 119.00 | 2,911,028 | +1.23(+1.05%) |
Nov 24, 2020 | 118.98 | 119.45 | 117.26 | 117.76 | 3,545,112 | -1.58(-1.32%) |
Nov 23, 2020 | 119.50 | 120.84 | 117.94 | 119.34 | 2,129,847 | -0.01(-0.01%) |
Nov 20, 2020 | 117.06 | 120.45 | 116.64 | 119.35 | 3,254,229 | +1.70(+1.44%) |
Nov 19, 2020 | 114.32 | 119.01 | 114.00 | 117.65 | 2,897,842 | +3.23(+2.82%) |
Nov 18, 2020 | 115.89 | 116.12 | 114.24 | 114.42 | 2,561,315 | -1.64(-1.42%) |
Nov 17, 2020 | 116.86 | 118.15 | 115.61 | 116.07 | 3,016,584 | -0.08(-0.07%) |
Nov 16, 2020 | 116.78 | 118.21 | 115.12 | 116.15 | 3,134,101 | -2.16(-1.82%) |
Nov 13, 2020 | 117.73 | 118.95 | 116.90 | 118.30 | 2,155,803 | +1.45(+1.24%) |
Nov 12, 2020 | 118.43 | 119.79 | 116.51 | 116.85 | 2,389,248 | -0.45(-0.38%) |
Nov 11, 2020 | 117.81 | 118.14 | 115.16 | 117.30 | 3,648,393 | +0.83(+0.72%) |
Nov 10, 2020 | 114.57 | 118.04 | 112.41 | 116.47 | 4,548,349 | +1.92(+1.68%) |
Nov 09, 2020 | 114.05 | 118.79 | 107.87 | 114.55 | 7,245,947 | -2.17(-1.86%) |
Nov 06, 2020 | 117.03 | 118.20 | 112.16 | 116.72 | 12,407,814 | -8.95(-7.12%) |
Nov 05, 2020 | 126.21 | 126.21 | 123.67 | 125.67 | 3,352,733 | +2.96(+2.41%) |
Nov 04, 2020 | 122.30 | 124.35 | 121.16 | 122.72 | 2,648,782 | +4.47(+3.78%) |
Nov 03, 2020 | 118.25 | 118.95 | 116.93 | 118.24 | 2,064,945 | +0.91(+0.78%) |
Nov 02, 2020 | 118.44 | 118.56 | 115.35 | 117.33 | 2,705,323 | -0.02(-0.02%) |
Oct 30, 2020 | 120.44 | 121.52 | 116.07 | 117.35 | 3,383,095 | -3.99(-3.29%) |
Oct 29, 2020 | 123.19 | 123.56 | 120.23 | 121.34 | 2,689,236 | -1.66(-1.35%) |
Oct 28, 2020 | 123.02 | 124.44 | 122.23 | 123.00 | 2,123,503 | -1.00(-0.81%) |
Oct 27, 2020 | 124.72 | 124.94 | 123.49 | 124.00 | 1,483,472 | -0.06(-0.05%) |
Oct 26, 2020 | 123.80 | 124.86 | 122.44 | 124.06 | 2,211,269 | -0.09(-0.07%) |
Oct 23, 2020 | 124.61 | 125.01 | 122.93 | 124.15 | 1,240,873 | -0.15(-0.12%) |
Oct 22, 2020 | 125.14 | 125.36 | 122.81 | 124.29 | 1,830,213 | -0.72(-0.57%) |
Oct 21, 2020 | 125.33 | 126.77 | 124.67 | 125.01 | 2,247,315 | +0.28(+0.23%) |
Oct 20, 2020 | 127.72 | 127.90 | 124.46 | 124.72 | 2,296,716 | -2.46(-1.93%) |
Oct 19, 2020 | 130.38 | 131.12 | 126.83 | 127.18 | 1,485,055 | -2.01(-1.55%) |
Oct 16, 2020 | 129.76 | 130.50 | 128.34 | 129.19 | 1,965,669 | +0.57(+0.44%) |
Oct 15, 2020 | 128.36 | 129.67 | 127.19 | 128.62 | 1,943,568 | -1.38(-1.06%) |
Oct 14, 2020 | 131.02 | 131.09 | 129.01 | 130.00 | 2,573,714 | -0.19(-0.14%) |
Oct 13, 2020 | 129.14 | 130.78 | 127.47 | 130.19 | 2,162,098 | +2.02(+1.57%) |
Oct 12, 2020 | 126.31 | 129.34 | 125.19 | 128.17 | 2,150,596 | +3.36(+2.69%) |
Oct 09, 2020 | 124.23 | 125.78 | 123.31 | 124.81 | 2,033,778 | +1.43(+1.16%) |
Oct 08, 2020 | 123.49 | 123.77 | 121.85 | 123.38 | 2,000,851 | +0.96(+0.78%) |
Oct 07, 2020 | 123.80 | 123.88 | 121.41 | 122.42 | 3,325,285 | +0.17(+0.14%) |
Oct 06, 2020 | 127.66 | 127.70 | 121.94 | 122.26 | 3,831,755 | -5.76(-4.50%) |
Oct 05, 2020 | 127.40 | 130.20 | 126.40 | 128.01 | 1,296,876 | +1.61(+1.28%) |
Oct 02, 2020 | 128.65 | 129.50 | 125.07 | 126.40 | 1,788,197 | -3.63(-2.79%) |
Oct 01, 2020 | 129.34 | 131.28 | 128.74 | 130.03 | 1,908,476 | +2.32(+1.82%) |
Sep 30, 2020 | 127.05 | 129.26 | 126.77 | 127.71 | 2,210,162 | +0.38(+0.30%) |
Sep 29, 2020 | 129.33 | 129.69 | 126.82 | 127.33 | 1,831,434 | -2.21(-1.71%) |
Sep 28, 2020 | 130.60 | 131.08 | 128.16 | 129.54 | 1,834,577 | +1.07(+0.83%) |
Sep 25, 2020 | 126.83 | 129.28 | 126.03 | 128.48 | 1,956,172 | +1.83(+1.45%) |
Sep 24, 2020 | 125.56 | 127.60 | 125.44 | 126.64 | 2,043,797 | +0.88(+0.70%) |
Sep 23, 2020 | 128.85 | 129.58 | 125.28 | 125.76 | 2,496,099 | -2.55(-1.98%) |
Sep 22, 2020 | 127.15 | 128.50 | 125.80 | 128.31 | 2,126,026 | +2.67(+2.13%) |
Sep 21, 2020 | 121.76 | 125.81 | 121.58 | 125.64 | 2,059,800 | +2.34(+1.90%) |
Sep 18, 2020 | 122.89 | 124.08 | 120.82 | 123.30 | 3,474,690 | +0.63(+0.51%) |
Sep 17, 2020 | 121.65 | 123.92 | 120.98 | 122.67 | 2,197,230 | -1.45(-1.17%) |
Sep 16, 2020 | 126.32 | 126.84 | 123.85 | 124.12 | 1,870,878 | -1.56(-1.24%) |
Sep 15, 2020 | 125.34 | 127.17 | 124.86 | 125.67 | 2,174,541 | +2.11(+1.70%) |
Sep 14, 2020 | 125.28 | 125.36 | 123.33 | 123.57 | 1,406,070 | +0.16(+0.13%) |
Sep 11, 2020 | 125.34 | 125.73 | 121.83 | 123.41 | 1,783,500 | -1.21(-0.97%) |
Sep 10, 2020 | 127.19 | 128.42 | 123.73 | 124.63 | 2,511,894 | -1.41(-1.12%) |
Sep 09, 2020 | 123.92 | 126.84 | 122.31 | 126.04 | 2,834,610 | +4.31(+3.54%) |
Sep 08, 2020 | 124.82 | 124.86 | 120.78 | 121.73 | 4,720,429 | -5.71(-4.48%) |
Sep 04, 2020 | 128.91 | 129.91 | 124.28 | 127.44 | 2,481,338 | -2.63(-2.03%) |
Sep 03, 2020 | 135.38 | 135.38 | 128.50 | 130.07 | 3,502,417 | -6.60(-4.83%) |
Sep 02, 2020 | 135.15 | 137.40 | 133.81 | 136.67 | 2,386,798 | +1.24(+0.92%) |
Sep 01, 2020 | 137.83 | 137.83 | 134.24 | 135.43 | 2,778,354 | -1.16(-0.85%) |
Aug 31, 2020 | 138.16 | 138.19 | 135.23 | 136.58 | 2,784,948 | -1.37(-0.99%) |
Aug 28, 2020 | 139.40 | 139.40 | 137.12 | 137.96 | 1,586,626 | -0.88(-0.64%) |
Aug 27, 2020 | 140.41 | 140.77 | 136.96 | 138.84 | 1,963,588 | -1.82(-1.29%) |
Aug 26, 2020 | 139.12 | 141.51 | 139.12 | 140.66 | 1,613,857 | +1.39(+1.00%) |
Aug 25, 2020 | 139.07 | 139.45 | 138.08 | 139.27 | 875,705 | -0.12(-0.08%) |
Aug 24, 2020 | 139.33 | 139.88 | 138.29 | 139.38 | 1,881,565 | +1.10(+0.79%) |
Aug 21, 2020 | 139.81 | 140.03 | 137.93 | 138.29 | 1,980,986 | -2.22(-1.58%) |
Aug 20, 2020 | 138.69 | 140.98 | 138.13 | 140.51 | 1,294,941 | +1.59(+1.14%) |
Aug 19, 2020 | 139.34 | 140.65 | 138.15 | 138.93 | 1,854,950 | -0.70(-0.50%) |
Aug 18, 2020 | 137.69 | 139.79 | 137.26 | 139.63 | 1,443,783 | +2.09(+1.52%) |
Aug 17, 2020 | 136.37 | 138.05 | 135.45 | 137.54 | 1,512,373 | +0.02(+0.01%) |
Aug 14, 2020 | 138.71 | 139.07 | 137.05 | 137.53 | 1,944,429 | -1.31(-0.94%) |
Aug 13, 2020 | 138.20 | 139.89 | 137.67 | 138.84 | 1,216,544 | +1.83(+1.34%) |
Aug 12, 2020 | 134.05 | 137.40 | 133.36 | 137.01 | 1,750,505 | +4.11(+3.10%) |
Aug 11, 2020 | 138.23 | 138.23 | 132.75 | 132.89 | 2,268,633 | -4.90(-3.55%) |
Aug 10, 2020 | 139.82 | 141.01 | 136.61 | 137.79 | 1,407,493 | -3.22(-2.28%) |
Aug 07, 2020 | 143.40 | 143.80 | 139.37 | 141.01 | 1,546,802 | -2.90(-2.01%) |
Aug 06, 2020 | 143.30 | 144.31 | 141.51 | 143.91 | 1,707,003 | +0.75(+0.53%) |
Aug 05, 2020 | 142.80 | 143.31 | 140.30 | 143.16 | 1,977,884 | -0.14(-0.10%) |
Aug 04, 2020 | 140.28 | 143.47 | 140.14 | 143.29 | 2,736,930 | +3.88(+2.78%) |
Aug 03, 2020 | 138.62 | 140.46 | 136.66 | 139.41 | 2,281,210 | +0.72(+0.52%) |
Jul 31, 2020 | 139.10 | 139.88 | 134.26 | 138.69 | 4,390,437 | +2.97(+2.19%) |
Jul 30, 2020 | 132.89 | 135.97 | 132.45 | 135.72 | 2,770,669 | +2.61(+1.96%) |
Jul 29, 2020 | 132.96 | 133.69 | 131.89 | 133.12 | 1,564,716 | +1.13(+0.85%) |
Jul 28, 2020 | 132.62 | 133.49 | 131.61 | 131.99 | 1,347,801 | -1.35(-1.01%) |
Jul 27, 2020 | 132.69 | 134.30 | 132.03 | 133.34 | 1,857,604 | +0.90(+0.68%) |
Jul 24, 2020 | 130.98 | 133.44 | 129.97 | 132.44 | 1,382,912 | -0.12(-0.09%) |
Jul 23, 2020 | 136.42 | 136.68 | 131.94 | 132.56 | 1,936,316 | -2.88(-2.13%) |
Jul 22, 2020 | 138.03 | 138.03 | 135.02 | 135.44 | 2,101,381 | -1.02(-0.75%) |
Jul 21, 2020 | 138.63 | 139.05 | 136.02 | 136.46 | 1,512,869 | -2.15(-1.55%) |
Jul 20, 2020 | 136.54 | 139.37 | 135.88 | 138.60 | 1,623,514 | +3.15(+2.33%) |
Jul 17, 2020 | 135.32 | 135.86 | 134.01 | 135.45 | 2,084,017 | +0.25(+0.19%) |
Jul 16, 2020 | 134.99 | 135.50 | 132.94 | 135.19 | 1,329,164 | -0.37(-0.27%) |
Jul 15, 2020 | 135.12 | 136.10 | 133.03 | 135.57 | 2,094,278 | -0.10(-0.07%) |
Jul 14, 2020 | 131.42 | 135.92 | 130.72 | 135.66 | 2,460,304 | +3.15(+2.38%) |
Jul 13, 2020 | 138.09 | 138.65 | 131.98 | 132.51 | 2,624,742 | -5.39(-3.91%) |
Jul 10, 2020 | 136.53 | 138.33 | 135.43 | 137.90 | 2,164,584 | +1.97(+1.45%) |
Jul 09, 2020 | 133.54 | 136.23 | 133.25 | 135.93 | 2,360,926 | +3.12(+2.35%) |
Jul 08, 2020 | 133.10 | 133.52 | 131.73 | 132.80 | 1,906,220 | +0.81(+0.62%) |
Jul 07, 2020 | 131.10 | 134.58 | 131.03 | 131.99 | 1,936,181 | +0.50(+0.38%) |
Jul 06, 2020 | 132.67 | 133.69 | 130.75 | 131.49 | 2,371,114 | +0.42(+0.32%) |
Jul 02, 2020 | 133.60 | 133.60 | 130.71 | 131.07 | 1,933,299 | -1.35(-1.02%) |
Jul 01, 2020 | 129.31 | 132.72 | 128.61 | 132.42 | 3,090,329 | +3.10(+2.40%) |
Jun 30, 2020 | 129.87 | 129.87 | 128.00 | 129.32 | 2,223,414 | +1.33(+1.04%) |
Jun 29, 2020 | 128.27 | 129.63 | 126.53 | 127.99 | 1,715,131 | -0.23(-0.18%) |
Jun 26, 2020 | 128.21 | 128.66 | 125.44 | 128.22 | 5,008,729 | +0.19(+0.15%) |
Jun 25, 2020 | 128.76 | 129.16 | 126.42 | 128.03 | 2,220,338 | -0.13(-0.10%) |
Jun 24, 2020 | 127.85 | 128.88 | 125.99 | 128.16 | 2,255,418 | +0.26(+0.21%) |
Jun 23, 2020 | 128.60 | 130.84 | 127.51 | 127.90 | 2,606,983 | +0.86(+0.68%) |
Jun 22, 2020 | 128.31 | 129.13 | 126.14 | 127.04 | 2,929,895 | -0.46(-0.36%) |
Jun 19, 2020 | 128.42 | 128.53 | 125.25 | 127.50 | 4,326,004 | +0.82(+0.65%) |
Jun 18, 2020 | 125.45 | 126.77 | 125.45 | 126.67 | 2,513,142 | +1.22(+0.97%) |
Jun 17, 2020 | 124.11 | 126.34 | 123.68 | 125.46 | 2,219,338 | +2.33(+1.89%) |
Jun 16, 2020 | 124.51 | 125.22 | 122.47 | 123.13 | 2,566,872 | -0.77(-0.62%) |
Jun 15, 2020 | 120.36 | 124.86 | 120.17 | 123.90 | 3,964,779 | +4.46(+3.73%) |
Jun 12, 2020 | 120.55 | 122.18 | 117.33 | 119.45 | 2,578,855 | -0.44(-0.37%) |
Jun 11, 2020 | 122.08 | 124.90 | 119.42 | 119.89 | 3,583,534 | -2.34(-1.92%) |
Jun 10, 2020 | 119.62 | 123.06 | 118.95 | 122.23 | 4,038,177 | +3.66(+3.09%) |
Jun 09, 2020 | 117.61 | 119.24 | 116.09 | 118.56 | 2,395,458 | +1.53(+1.31%) |
Jun 08, 2020 | 114.09 | 117.11 | 113.49 | 117.04 | 3,574,069 | +1.17(+1.01%) |
Jun 05, 2020 | 113.05 | 116.73 | 110.94 | 115.87 | 3,426,186 | +1.12(+0.97%) |
Jun 04, 2020 | 115.05 | 116.65 | 113.65 | 114.76 | 2,966,737 | -0.73(-0.64%) |
Jun 03, 2020 | 119.62 | 119.62 | 114.77 | 115.49 | 3,892,648 | -4.34(-3.62%) |
Jun 02, 2020 | 120.70 | 120.97 | 118.18 | 119.83 | 2,407,612 | -0.41(-0.34%) |