Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.28 | 185.50 | 182.35 | 182.72 | 965,292 | -2.42(-1.31%) |
May 27, 2021 | 178.16 | 185.35 | 176.56 | 185.14 | 2,070,929 | +5.67(+3.16%) |
May 26, 2021 | 180.19 | 182.97 | 177.74 | 179.47 | 1,133,810 | -1.15(-0.64%) |
May 25, 2021 | 180.74 | 182.85 | 179.46 | 180.62 | 1,038,803 | +1.99(+1.11%) |
May 24, 2021 | 176.94 | 180.35 | 176.56 | 178.63 | 826,461 | +2.07(+1.17%) |
May 21, 2021 | 178.93 | 179.87 | 175.39 | 176.56 | 1,050,454 | -1.16(-0.65%) |
May 20, 2021 | 174.64 | 178.75 | 174.57 | 177.72 | 1,030,415 | +3.57(+2.05%) |
May 19, 2021 | 165.71 | 174.43 | 165.19 | 174.15 | 1,000,706 | +4.08(+2.40%) |
May 18, 2021 | 172.75 | 173.28 | 170.00 | 170.07 | 737,509 | -1.01(-0.59%) |
May 17, 2021 | 168.78 | 171.42 | 167.45 | 171.08 | 1,253,715 | +0.07(+0.04%) |
May 14, 2021 | 169.15 | 172.89 | 167.28 | 171.01 | 1,298,756 | +4.16(+2.49%) |
May 13, 2021 | 167.30 | 170.29 | 165.15 | 166.85 | 1,286,565 | +1.50(+0.91%) |
May 12, 2021 | 168.93 | 170.90 | 164.62 | 165.35 | 1,547,929 | -6.66(-3.87%) |
May 11, 2021 | 164.10 | 172.18 | 164.10 | 172.01 | 2,331,848 | +0.50(+0.29%) |
May 10, 2021 | 179.74 | 180.39 | 166.73 | 171.51 | 4,377,918 | -12.67(-6.88%) |
May 07, 2021 | 186.47 | 186.69 | 181.91 | 184.18 | 1,620,298 | -0.51(-0.28%) |
May 06, 2021 | 183.50 | 188.32 | 180.19 | 184.69 | 1,923,060 | +2.13(+1.17%) |
May 05, 2021 | 183.28 | 186.90 | 180.12 | 182.56 | 1,526,331 | +0.15(+0.08%) |
May 04, 2021 | 182.97 | 183.72 | 177.29 | 182.41 | 1,373,949 | -2.13(-1.15%) |
May 03, 2021 | 190.06 | 190.06 | 183.04 | 184.54 | 1,167,045 | -3.63(-1.93%) |
Apr 30, 2021 | 194.00 | 194.28 | 187.32 | 188.17 | 1,355,800 | -11.37(-5.70%) |
Apr 29, 2021 | 200.76 | 201.68 | 195.01 | 199.54 | 866,164 | +2.49(+1.26%) |
Apr 28, 2021 | 197.74 | 198.77 | 195.31 | 197.05 | 696,834 | -1.33(-0.67%) |
Apr 27, 2021 | 200.36 | 201.50 | 197.06 | 198.38 | 616,666 | -0.59(-0.30%) |
Apr 26, 2021 | 194.44 | 199.88 | 193.50 | 198.97 | 759,962 | +5.05(+2.60%) |
Apr 23, 2021 | 189.40 | 195.20 | 189.06 | 193.92 | 872,800 | +6.87(+3.67%) |
Apr 22, 2021 | 190.81 | 191.70 | 185.86 | 187.05 | 896,166 | -2.16(-1.14%) |
Apr 21, 2021 | 183.20 | 189.30 | 180.73 | 189.21 | 1,166,102 | +5.26(+2.86%) |
Apr 20, 2021 | 187.04 | 188.55 | 183.14 | 183.95 | 838,844 | -4.49(-2.38%) |
Apr 19, 2021 | 190.62 | 193.16 | 186.47 | 188.44 | 673,393 | -3.83(-1.99%) |
Apr 16, 2021 | 192.98 | 195.79 | 191.71 | 192.27 | 1,255,300 | -0.57(-0.30%) |
Apr 15, 2021 | 192.40 | 193.59 | 190.57 | 192.84 | 724,680 | +2.99(+1.57%) |
Apr 14, 2021 | 190.79 | 194.69 | 189.06 | 189.85 | 802,491 | -2.57(-1.34%) |
Apr 13, 2021 | 194.40 | 195.19 | 189.21 | 192.42 | 821,038 | -0.14(-0.07%) |
Apr 12, 2021 | 191.51 | 192.76 | 189.08 | 192.56 | 571,472 | +0.70(+0.36%) |
Apr 09, 2021 | 192.30 | 192.30 | 188.30 | 191.86 | 934,700 | -1.66(-0.86%) |
Apr 08, 2021 | 196.22 | 197.02 | 192.61 | 193.52 | 1,101,213 | -0.17(-0.09%) |
Apr 07, 2021 | 194.51 | 195.83 | 192.63 | 193.69 | 854,499 | -1.29(-0.66%) |
Apr 06, 2021 | 197.32 | 198.41 | 192.51 | 194.98 | 1,155,809 | -3.34(-1.68%) |
Apr 05, 2021 | 198.24 | 199.94 | 194.47 | 198.32 | 1,361,622 | +5.42(+2.81%) |
Apr 01, 2021 | 185.49 | 194.28 | 185.49 | 192.90 | 1,991,000 | +10.20(+5.58%) |
Mar 31, 2021 | 179.88 | 185.50 | 179.36 | 182.70 | 1,109,209 | +5.07(+2.85%) |
Mar 30, 2021 | 177.63 | 178.94 | 175.77 | 177.63 | 761,411 | -1.26(-0.70%) |
Mar 29, 2021 | 180.75 | 181.22 | 176.77 | 178.89 | 738,262 | -3.61(-1.98%) |
Mar 26, 2021 | 171.59 | 182.71 | 170.69 | 182.50 | 1,008,700 | +10.24(+5.94%) |
Mar 25, 2021 | 169.87 | 173.16 | 166.75 | 172.26 | 796,654 | +0.47(+0.27%) |
Mar 24, 2021 | 179.52 | 179.52 | 171.63 | 171.79 | 889,594 | -4.58(-2.60%) |
Mar 23, 2021 | 183.70 | 184.35 | 175.09 | 176.37 | 1,023,367 | -6.91(-3.77%) |
Mar 22, 2021 | 182.58 | 185.29 | 179.85 | 183.28 | 897,544 | +3.43(+1.91%) |
Mar 19, 2021 | 176.48 | 180.40 | 173.65 | 179.85 | 1,450,000 | +3.77(+2.14%) |
Mar 18, 2021 | 180.50 | 182.12 | 175.94 | 176.08 | 1,040,557 | -8.46(-4.58%) |
Mar 17, 2021 | 177.42 | 185.70 | 176.50 | 184.54 | 1,100,858 | +4.00(+2.22%) |
Mar 16, 2021 | 180.99 | 185.86 | 178.56 | 180.54 | 1,354,165 | +2.25(+1.26%) |
Mar 15, 2021 | 173.47 | 178.39 | 171.50 | 178.29 | 1,038,483 | +5.70(+3.30%) |
Mar 12, 2021 | 171.50 | 173.10 | 169.13 | 172.59 | 802,600 | -2.36(-1.35%) |
Mar 11, 2021 | 173.44 | 177.16 | 172.26 | 174.95 | 1,633,473 | +9.58(+5.79%) |
Mar 10, 2021 | 170.99 | 172.64 | 165.21 | 165.37 | 1,393,795 | -5.53(-3.24%) |
Mar 09, 2021 | 166.23 | 172.65 | 165.53 | 170.90 | 1,597,388 | +8.00(+4.91%) |
Mar 08, 2021 | 171.20 | 172.81 | 162.61 | 162.90 | 1,278,558 | -8.52(-4.97%) |
Mar 05, 2021 | 168.43 | 171.85 | 160.06 | 171.42 | 1,612,000 | +6.08(+3.68%) |
Mar 04, 2021 | 171.42 | 173.26 | 161.56 | 165.34 | 1,824,301 | -6.32(-3.68%) |
Mar 03, 2021 | 176.62 | 178.73 | 171.49 | 171.66 | 1,111,247 | -5.79(-3.26%) |
Mar 02, 2021 | 182.35 | 182.75 | 177.33 | 177.45 | 1,387,356 | -4.86(-2.67%) |
Mar 01, 2021 | 177.96 | 182.48 | 174.96 | 182.31 | 1,413,855 | +7.58(+4.34%) |
Feb 26, 2021 | 170.93 | 176.39 | 168.50 | 174.73 | 1,419,400 | +5.78(+3.42%) |
Feb 25, 2021 | 175.82 | 177.35 | 167.69 | 168.95 | 1,740,885 | -10.20(-5.69%) |
Feb 24, 2021 | 170.34 | 179.31 | 170.11 | 179.15 | 1,120,193 | +6.93(+4.02%) |
Feb 23, 2021 | 168.37 | 173.50 | 164.27 | 172.22 | 1,853,203 | -0.06(-0.03%) |
Feb 22, 2021 | 176.71 | 179.80 | 171.36 | 172.28 | 1,386,276 | -7.11(-3.96%) |
Feb 19, 2021 | 174.48 | 180.23 | 173.57 | 179.39 | 1,783,300 | +8.26(+4.83%) |
Feb 18, 2021 | 172.36 | 173.66 | 170.43 | 171.13 | 1,101,390 | -3.48(-1.99%) |
Feb 17, 2021 | 175.85 | 176.48 | 170.94 | 174.61 | 1,110,853 | -2.42(-1.37%) |
Feb 16, 2021 | 179.01 | 180.74 | 176.63 | 177.03 | 1,402,482 | +1.03(+0.59%) |
Feb 12, 2021 | 173.10 | 176.21 | 171.38 | 176.00 | 1,422,800 | +1.35(+0.77%) |
Feb 11, 2021 | 169.90 | 174.69 | 168.81 | 174.65 | 1,667,456 | +6.48(+3.85%) |
Feb 10, 2021 | 169.44 | 170.50 | 164.88 | 168.17 | 2,083,251 | -0.68(-0.40%) |
Feb 09, 2021 | 169.90 | 172.20 | 168.41 | 168.85 | 1,419,598 | -1.91(-1.12%) |
Feb 08, 2021 | 169.16 | 171.23 | 167.25 | 170.76 | 1,654,879 | +3.62(+2.17%) |
Feb 05, 2021 | 168.50 | 168.50 | 165.56 | 167.14 | 2,090,800 | -0.55(-0.33%) |
Feb 04, 2021 | 166.00 | 170.67 | 163.25 | 167.69 | 5,447,360 | -8.26(-4.69%) |
Feb 03, 2021 | 182.05 | 182.55 | 174.34 | 175.95 | 2,962,610 | -3.38(-1.88%) |
Feb 02, 2021 | 185.20 | 186.24 | 176.07 | 179.33 | 2,090,572 | -3.97(-2.17%) |
Feb 01, 2021 | 174.36 | 184.08 | 174.23 | 183.30 | 2,153,181 | +12.42(+7.27%) |
Jan 29, 2021 | 182.02 | 182.43 | 170.74 | 170.88 | 2,833,100 | +1.08(+0.64%) |
Jan 28, 2021 | 168.40 | 172.33 | 166.90 | 169.80 | 1,560,394 | +4.16(+2.51%) |
Jan 27, 2021 | 172.00 | 172.00 | 163.02 | 165.64 | 1,576,765 | -9.30(-5.32%) |
Jan 26, 2021 | 180.33 | 181.35 | 174.78 | 174.94 | 1,020,864 | -5.98(-3.31%) |
Jan 25, 2021 | 183.29 | 184.05 | 179.05 | 180.92 | 841,230 | +0.26(+0.14%) |
Jan 22, 2021 | 182.77 | 184.14 | 180.22 | 180.66 | 787,600 | -3.46(-1.88%) |
Jan 21, 2021 | 188.42 | 188.86 | 181.88 | 184.12 | 1,018,970 | -1.91(-1.03%) |
Jan 20, 2021 | 188.48 | 191.82 | 185.64 | 186.03 | 738,009 | +0.36(+0.19%) |
Jan 19, 2021 | 179.56 | 186.15 | 179.56 | 185.67 | 883,226 | +8.38(+4.73%) |
Jan 15, 2021 | 184.33 | 184.35 | 176.34 | 177.29 | 1,457,700 | -6.65(-3.62%) |
Jan 14, 2021 | 180.92 | 185.43 | 180.54 | 183.94 | 844,428 | +3.87(+2.15%) |
Jan 13, 2021 | 182.11 | 182.69 | 178.20 | 180.07 | 887,658 | -2.25(-1.23%) |
Jan 12, 2021 | 183.84 | 186.14 | 181.65 | 182.32 | 817,355 | -0.44(-0.24%) |
Jan 11, 2021 | 178.42 | 184.47 | 177.76 | 182.76 | 1,029,307 | +3.36(+1.87%) |
Jan 08, 2021 | 180.78 | 182.00 | 177.48 | 179.40 | 791,600 | +0.83(+0.46%) |
Jan 07, 2021 | 174.70 | 179.17 | 174.65 | 178.57 | 1,064,486 | +6.57(+3.82%) |
Jan 06, 2021 | 166.77 | 174.27 | 166.11 | 172.00 | 1,272,556 | +2.75(+1.62%) |
Jan 05, 2021 | 164.40 | 169.39 | 163.10 | 169.25 | 1,149,471 | +4.66(+2.83%) |
Jan 04, 2021 | 167.30 | 170.53 | 162.11 | 164.59 | 1,249,683 | -1.68(-1.01%) |
Dec 31, 2020 | 166.27 | 166.27 | 166.27 | 670,092 | -1.10(-0.66%) | |
Dec 30, 2020 | 164.55 | 167.43 | 164.55 | 167.37 | 670,092 | +3.60(+2.20%) |
Dec 29, 2020 | 166.98 | 167.43 | 162.59 | 163.77 | 936,111 | -2.67(-1.60%) |
Dec 28, 2020 | 170.03 | 170.50 | 166.01 | 166.44 | 957,347 | -0.67(-0.40%) |
Dec 24, 2020 | 166.04 | 167.53 | 165.13 | 167.11 | 462,200 | +2.01(+1.22%) |
Dec 23, 2020 | 166.17 | 169.11 | 165.03 | 165.10 | 1,570,475 | +1.84(+1.13%) |
Dec 22, 2020 | 163.00 | 164.78 | 162.10 | 163.26 | 1,093,398 | +2.15(+1.33%) |
Dec 21, 2020 | 159.83 | 161.83 | 158.00 | 161.11 | 1,607,462 | -1.55(-0.95%) |
Dec 18, 2020 | 159.77 | 163.59 | 158.03 | 162.66 | 2,216,000 | +3.06(+1.92%) |
Dec 17, 2020 | 160.39 | 160.81 | 157.41 | 159.60 | 1,593,695 | +0.60(+0.38%) |
Dec 16, 2020 | 157.88 | 159.49 | 155.79 | 159.00 | 937,452 | +0.52(+0.33%) |
Dec 15, 2020 | 159.45 | 162.50 | 158.02 | 158.48 | 1,239,499 | +3.97(+2.57%) |
Dec 14, 2020 | 153.49 | 155.38 | 152.35 | 154.51 | 1,278,058 | +1.87(+1.23%) |
Dec 11, 2020 | 156.77 | 156.84 | 151.44 | 152.64 | 2,165,300 | -5.69(-3.59%) |
Dec 10, 2020 | 159.46 | 160.33 | 157.52 | 158.33 | 1,259,736 | -2.05(-1.28%) |
Dec 09, 2020 | 167.70 | 168.98 | 159.52 | 160.38 | 1,548,900 | -9.58(-5.64%) |
Dec 08, 2020 | 168.87 | 170.90 | 167.31 | 169.96 | 1,092,917 | +3.02(+1.81%) |
Dec 07, 2020 | 166.47 | 167.20 | 163.86 | 166.94 | 828,792 | +1.59(+0.96%) |
Dec 04, 2020 | 160.00 | 165.53 | 159.54 | 165.35 | 1,322,300 | +6.22(+3.91%) |
Dec 03, 2020 | 160.67 | 162.00 | 158.85 | 159.13 | 707,821 | -0.42(-0.26%) |
Dec 02, 2020 | 159.59 | 161.13 | 158.14 | 159.55 | 689,850 | -0.23(-0.14%) |
Dec 01, 2020 | 158.80 | 161.38 | 156.78 | 159.78 | 1,514,852 | +3.10(+1.98%) |
Nov 30, 2020 | 152.15 | 157.00 | 151.52 | 156.68 | 2,225,352 | +6.57(+4.38%) |
Nov 27, 2020 | 150.22 | 151.06 | 148.86 | 150.11 | 756,200 | +1.87(+1.26%) |
Nov 25, 2020 | 150.70 | 151.63 | 146.38 | 148.24 | 1,415,700 | -3.51(-2.31%) |
Nov 24, 2020 | 150.46 | 152.60 | 146.87 | 151.75 | 1,155,331 | +2.55(+1.71%) |
Nov 23, 2020 | 149.53 | 149.75 | 145.41 | 149.20 | 1,254,640 | +1.81(+1.23%) |
Nov 20, 2020 | 147.89 | 150.00 | 146.41 | 147.39 | 957,800 | +0.53(+0.36%) |
Nov 19, 2020 | 143.64 | 147.05 | 141.80 | 146.86 | 956,659 | +2.49(+1.72%) |
Nov 18, 2020 | 147.33 | 149.33 | 144.28 | 144.37 | 1,020,597 | -4.07(-2.74%) |
Nov 17, 2020 | 150.29 | 151.21 | 147.38 | 148.44 | 769,812 | -1.94(-1.29%) |
Nov 16, 2020 | 147.84 | 150.90 | 147.76 | 150.38 | 786,694 | +2.75(+1.86%) |
Nov 13, 2020 | 147.68 | 150.59 | 146.66 | 147.63 | 657,100 | +0.96(+0.65%) |
Nov 12, 2020 | 148.60 | 149.93 | 145.43 | 146.67 | 746,381 | -1.58(-1.07%) |
Nov 11, 2020 | 143.58 | 148.76 | 143.00 | 148.25 | 1,188,690 | +7.32(+5.19%) |
Nov 10, 2020 | 146.40 | 148.32 | 140.68 | 140.93 | 1,703,293 | -8.55(-5.72%) |
Nov 09, 2020 | 154.43 | 154.43 | 147.62 | 149.48 | 1,808,649 | +2.21(+1.50%) |
Nov 06, 2020 | 147.32 | 148.00 | 143.02 | 147.27 | 1,413,400 | +0.58(+0.40%) |
Nov 05, 2020 | 139.00 | 152.37 | 138.00 | 146.69 | 2,966,327 | +12.95(+9.68%) |
Nov 04, 2020 | 130.64 | 134.27 | 128.63 | 133.74 | 1,788,820 | +5.28(+4.11%) |
Nov 03, 2020 | 129.45 | 130.77 | 127.99 | 128.46 | 1,323,596 | +0.52(+0.41%) |
Nov 02, 2020 | 129.89 | 130.50 | 126.52 | 127.94 | 813,926 | +0.58(+0.46%) |
Oct 30, 2020 | 127.16 | 128.43 | 125.50 | 127.36 | 882,700 | -2.35(-1.81%) |
Oct 29, 2020 | 125.39 | 130.87 | 125.02 | 129.71 | 844,424 | +4.75(+3.80%) |
Oct 28, 2020 | 129.20 | 129.27 | 124.56 | 124.96 | 1,041,087 | -6.32(-4.81%) |
Oct 27, 2020 | 134.12 | 134.72 | 131.18 | 131.28 | 526,741 | -3.17(-2.36%) |
Oct 26, 2020 | 135.49 | 138.18 | 132.78 | 134.45 | 1,115,574 | -1.25(-0.92%) |
Oct 23, 2020 | 135.13 | 136.25 | 134.20 | 135.70 | 729,900 | +0.70(+0.52%) |
Oct 22, 2020 | 135.42 | 136.40 | 132.76 | 135.00 | 599,995 | -0.26(-0.19%) |
Oct 21, 2020 | 135.80 | 137.65 | 135.20 | 135.26 | 799,577 | -0.39(-0.29%) |
Oct 20, 2020 | 135.62 | 136.35 | 134.36 | 135.65 | 742,723 | +1.11(+0.83%) |
Oct 19, 2020 | 136.50 | 138.67 | 134.00 | 134.54 | 1,019,454 | -0.22(-0.16%) |
Oct 16, 2020 | 136.95 | 136.99 | 134.56 | 134.76 | 627,600 | -1.20(-0.88%) |
Oct 15, 2020 | 132.41 | 136.24 | 131.11 | 135.96 | 944,789 | +0.81(+0.60%) |
Oct 14, 2020 | 134.98 | 136.34 | 133.97 | 135.15 | 966,187 | -0.02(-0.01%) |
Oct 13, 2020 | 138.00 | 138.85 | 134.26 | 135.17 | 1,093,476 | -2.59(-1.88%) |
Oct 12, 2020 | 139.40 | 139.99 | 136.77 | 137.76 | 966,143 | -0.11(-0.08%) |
Oct 09, 2020 | 137.98 | 140.69 | 136.14 | 137.87 | 1,296,600 | +2.46(+1.82%) |
Oct 08, 2020 | 136.10 | 137.34 | 134.30 | 135.41 | 1,149,895 | +0.77(+0.57%) |
Oct 07, 2020 | 133.85 | 135.13 | 133.51 | 134.64 | 1,168,586 | +3.56(+2.72%) |
Oct 06, 2020 | 135.41 | 135.63 | 130.49 | 131.08 | 1,484,123 | -4.22(-3.12%) |
Oct 05, 2020 | 132.37 | 135.38 | 132.35 | 135.30 | 1,012,514 | +4.73(+3.62%) |
Oct 02, 2020 | 131.50 | 133.48 | 130.51 | 130.57 | 868,000 | -4.52(-3.35%) |
Oct 01, 2020 | 132.08 | 135.21 | 131.37 | 135.09 | 1,627,303 | +6.08(+4.71%) |
Sep 30, 2020 | 130.53 | 131.27 | 128.02 | 129.01 | 1,349,623 | -1.76(-1.35%) |
Sep 29, 2020 | 128.24 | 132.62 | 128.14 | 130.77 | 1,109,232 | +2.34(+1.82%) |
Sep 28, 2020 | 128.04 | 128.72 | 126.58 | 128.43 | 1,156,090 | +2.80(+2.23%) |
Sep 25, 2020 | 124.93 | 126.33 | 123.08 | 125.63 | 993,800 | +0.64(+0.51%) |
Sep 24, 2020 | 125.26 | 128.39 | 124.36 | 124.99 | 1,042,831 | -0.78(-0.62%) |
Sep 23, 2020 | 130.26 | 130.90 | 125.40 | 125.77 | 963,912 | -5.44(-4.15%) |
Sep 22, 2020 | 128.83 | 131.41 | 125.58 | 131.21 | 1,149,177 | +3.66(+2.87%) |
Sep 21, 2020 | 126.69 | 128.62 | 124.37 | 127.55 | 1,544,823 | -0.47(-0.37%) |
Sep 18, 2020 | 130.81 | 131.24 | 126.28 | 128.02 | 1,609,400 | -2.28(-1.75%) |
Sep 17, 2020 | 125.20 | 131.19 | 125.16 | 130.30 | 1,291,410 | +1.47(+1.14%) |
Sep 16, 2020 | 131.00 | 131.81 | 128.74 | 128.83 | 1,125,243 | -1.16(-0.89%) |
Sep 15, 2020 | 125.77 | 130.55 | 125.11 | 129.99 | 1,751,074 | +7.15(+5.82%) |
Sep 14, 2020 | 125.24 | 125.75 | 122.06 | 122.84 | 1,098,087 | -0.12(-0.10%) |
Sep 11, 2020 | 123.59 | 124.41 | 120.73 | 122.96 | 1,114,200 | +1.50(+1.23%) |
Sep 10, 2020 | 124.05 | 126.46 | 120.50 | 121.46 | 1,842,490 | -1.25(-1.02%) |
Sep 09, 2020 | 123.96 | 125.78 | 121.14 | 122.71 | 3,373,054 | +8.60(+7.54%) |
Sep 08, 2020 | 114.21 | 117.67 | 112.03 | 114.11 | 1,709,382 | -4.78(-4.02%) |
Sep 04, 2020 | 120.50 | 122.64 | 114.61 | 118.89 | 2,304,200 | -2.55(-2.10%) |
Sep 03, 2020 | 131.81 | 132.28 | 120.98 | 121.44 | 2,365,982 | -13.23(-9.82%) |
Sep 02, 2020 | 132.67 | 135.89 | 131.25 | 134.67 | 1,252,204 | +3.19(+2.43%) |
Sep 01, 2020 | 129.07 | 131.79 | 128.27 | 131.48 | 891,285 | +3.21(+2.50%) |
Aug 31, 2020 | 128.64 | 129.39 | 127.41 | 128.27 | 875,439 | -1.03(-0.80%) |
Aug 28, 2020 | 127.99 | 129.52 | 127.17 | 129.30 | 689,400 | +2.16(+1.70%) |
Aug 27, 2020 | 131.47 | 131.68 | 126.37 | 127.14 | 1,389,681 | -4.37(-3.32%) |
Aug 26, 2020 | 131.90 | 132.74 | 131.08 | 131.51 | 709,725 | -0.46(-0.35%) |
Aug 25, 2020 | 132.59 | 133.13 | 130.44 | 131.97 | 1,007,267 | +0.03(+0.02%) |
Aug 24, 2020 | 132.15 | 132.78 | 130.81 | 131.94 | 730,821 | +1.27(+0.97%) |
Aug 21, 2020 | 131.00 | 131.05 | 129.45 | 130.67 | 948,100 | -0.05(-0.04%) |
Aug 20, 2020 | 130.63 | 132.34 | 130.51 | 130.72 | 833,905 | -1.74(-1.31%) |
Aug 19, 2020 | 132.32 | 134.41 | 132.13 | 132.46 | 791,754 | -0.15(-0.11%) |
Aug 18, 2020 | 134.59 | 135.15 | 131.17 | 132.61 | 996,437 | -1.20(-0.90%) |
Aug 17, 2020 | 131.40 | 135.30 | 131.31 | 133.81 | 1,781,667 | +2.13(+1.62%) |
Aug 14, 2020 | 133.00 | 133.24 | 131.51 | 131.68 | 716,900 | -0.32(-0.24%) |
Aug 13, 2020 | 132.03 | 133.06 | 130.15 | 132.00 | 999,453 | +0.57(+0.43%) |
Aug 12, 2020 | 128.89 | 131.83 | 128.21 | 131.43 | 953,577 | +3.81(+2.99%) |
Aug 11, 2020 | 129.46 | 130.54 | 127.16 | 127.62 | 1,190,626 | -1.85(-1.43%) |
Aug 10, 2020 | 130.59 | 131.16 | 127.18 | 129.47 | 1,176,684 | -1.50(-1.15%) |
Aug 07, 2020 | 135.40 | 135.75 | 128.39 | 130.97 | 1,238,400 | -4.26(-3.15%) |
Aug 06, 2020 | 133.03 | 136.06 | 133.03 | 135.23 | 1,234,881 | +1.61(+1.20%) |
Aug 05, 2020 | 131.30 | 133.63 | 130.50 | 133.62 | 1,252,473 | +2.37(+1.81%) |
Aug 04, 2020 | 132.44 | 132.99 | 129.31 | 131.25 | 1,303,913 | -2.07(-1.55%) |
Aug 03, 2020 | 129.02 | 134.40 | 129.02 | 133.32 | 2,254,143 | +5.17(+4.03%) |
Jul 31, 2020 | 130.00 | 130.86 | 124.89 | 128.15 | 2,097,000 | -0.52(-0.40%) |
Jul 30, 2020 | 121.11 | 129.92 | 121.11 | 128.67 | 5,255,286 | +13.39(+11.62%) |
Jul 29, 2020 | 114.55 | 116.01 | 113.72 | 115.28 | 2,668,935 | +1.89(+1.67%) |
Jul 28, 2020 | 113.64 | 114.88 | 112.65 | 113.39 | 992,907 | -1.76(-1.53%) |
Jul 27, 2020 | 113.91 | 115.87 | 113.00 | 115.15 | 1,494,806 | +3.23(+2.89%) |
Jul 24, 2020 | 117.33 | 117.49 | 111.31 | 111.92 | 2,527,900 | -6.23(-5.27%) |
Jul 23, 2020 | 118.86 | 121.54 | 117.69 | 118.15 | 2,047,478 | -0.28(-0.24%) |
Jul 22, 2020 | 117.20 | 118.61 | 116.13 | 118.43 | 1,126,867 | +1.69(+1.45%) |
Jul 21, 2020 | 117.56 | 118.38 | 115.81 | 116.74 | 1,100,926 | +0.35(+0.30%) |
Jul 20, 2020 | 114.31 | 116.85 | 113.08 | 116.39 | 932,650 | +2.41(+2.11%) |
Jul 17, 2020 | 112.76 | 114.57 | 112.33 | 113.98 | 1,015,800 | +2.30(+2.06%) |
Jul 16, 2020 | 111.93 | 112.50 | 110.28 | 111.68 | 1,096,830 | -1.16(-1.03%) |
Jul 15, 2020 | 113.30 | 113.55 | 111.05 | 112.84 | 716,006 | +0.22(+0.20%) |
Jul 14, 2020 | 110.45 | 112.87 | 107.69 | 112.62 | 932,033 | +1.73(+1.56%) |
Jul 13, 2020 | 113.12 | 116.37 | 110.68 | 110.89 | 1,460,134 | -1.12(-1.00%) |
Jul 10, 2020 | 113.27 | 113.58 | 111.11 | 112.01 | 603,500 | -1.10(-0.97%) |
Jul 09, 2020 | 113.00 | 113.59 | 110.47 | 113.11 | 1,213,577 | +0.08(+0.07%) |
Jul 08, 2020 | 113.89 | 114.21 | 111.30 | 113.03 | 883,784 | +0.01(+0.01%) |
Jul 07, 2020 | 113.80 | 115.49 | 112.83 | 113.02 | 723,707 | -0.61(-0.54%) |
Jul 06, 2020 | 113.24 | 114.30 | 112.85 | 113.63 | 1,159,964 | +3.33(+3.02%) |
Jul 02, 2020 | 109.15 | 111.55 | 109.15 | 110.30 | 897,800 | +2.04(+1.88%) |
Jul 01, 2020 | 110.39 | 110.69 | 108.06 | 108.26 | 790,764 | -2.27(-2.05%) |
Jun 30, 2020 | 107.92 | 111.03 | 107.18 | 110.53 | 1,213,805 | +3.10(+2.89%) |
Jun 29, 2020 | 107.24 | 107.70 | 104.57 | 107.43 | 1,214,535 | +0.06(+0.06%) |
Jun 26, 2020 | 109.04 | 109.38 | 106.69 | 107.37 | 1,181,100 | -1.60(-1.47%) |
Jun 25, 2020 | 108.63 | 109.13 | 106.52 | 108.97 | 799,330 | +0.45(+0.41%) |
Jun 24, 2020 | 110.35 | 112.08 | 107.50 | 108.52 | 1,089,964 | -3.40(-3.04%) |
Jun 23, 2020 | 113.50 | 113.82 | 111.84 | 111.92 | 939,739 | -0.33(-0.29%) |
Jun 22, 2020 | 111.71 | 112.81 | 109.90 | 112.25 | 964,920 | +0.45(+0.40%) |
Jun 19, 2020 | 113.00 | 113.88 | 110.56 | 111.80 | 1,963,600 | +0.55(+0.49%) |
Jun 18, 2020 | 112.50 | 113.03 | 110.62 | 111.25 | 1,017,404 | -1.39(-1.23%) |
Jun 17, 2020 | 113.75 | 114.54 | 112.39 | 112.64 | 1,075,086 | +0.06(+0.05%) |
Jun 16, 2020 | 114.77 | 116.21 | 111.10 | 112.58 | 1,727,220 | +2.86(+2.61%) |
Jun 15, 2020 | 106.56 | 110.19 | 105.61 | 109.72 | 1,245,284 | +0.82(+0.75%) |
Jun 12, 2020 | 110.80 | 111.69 | 106.63 | 108.90 | 1,094,200 | +1.51(+1.41%) |
Jun 11, 2020 | 110.00 | 112.41 | 106.94 | 107.39 | 1,754,031 | -7.48(-6.51%) |
Jun 10, 2020 | 116.98 | 117.17 | 114.06 | 114.87 | 1,131,007 | -0.66(-0.57%) |
Jun 09, 2020 | 115.86 | 116.43 | 113.73 | 115.53 | 1,126,384 | -2.03(-1.73%) |
Jun 08, 2020 | 116.08 | 118.94 | 115.23 | 117.56 | 1,381,407 | +1.89(+1.63%) |
Jun 05, 2020 | 116.45 | 118.16 | 114.93 | 115.67 | 1,709,900 | +2.27(+2.00%) |
Jun 04, 2020 | 112.82 | 114.28 | 112.27 | 113.40 | 1,525,269 | +0.41(+0.36%) |
Jun 03, 2020 | 110.75 | 115.20 | 110.70 | 112.99 | 2,415,654 | +3.31(+3.02%) |
Jun 02, 2020 | 106.00 | 109.81 | 104.69 | 109.68 | 2,130,571 | +5.10(+4.88%) |