Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.55 | 155.73 | 151.56 | 155.35 | 873,640 | +4.25(+2.81%) |
May 27, 2021 | 151.49 | 152.36 | 149.03 | 151.10 | 923,122 | +0.21(+0.14%) |
May 26, 2021 | 151.01 | 153.07 | 150.19 | 150.89 | 439,225 | +0.20(+0.13%) |
May 25, 2021 | 153.50 | 154.05 | 150.14 | 150.69 | 555,160 | -2.98(-1.94%) |
May 24, 2021 | 154.93 | 155.85 | 152.52 | 153.67 | 816,595 | +0.33(+0.22%) |
May 21, 2021 | 155.97 | 156.91 | 152.96 | 153.34 | 721,270 | -1.98(-1.27%) |
May 20, 2021 | 150.25 | 156.47 | 148.94 | 155.32 | 1,094,777 | +6.65(+4.47%) |
May 19, 2021 | 148.67 | 148.88 | 145.52 | 148.67 | 785,959 | +0.44(+0.30%) |
May 18, 2021 | 147.81 | 152.36 | 146.95 | 148.23 | 995,178 | +0.25(+0.17%) |
May 17, 2021 | 145.94 | 150.69 | 144.91 | 147.98 | 1,429,444 | +0.48(+0.33%) |
May 14, 2021 | 145.21 | 148.86 | 142.40 | 147.50 | 732,600 | +2.79(+1.93%) |
May 13, 2021 | 145.82 | 147.05 | 142.16 | 144.71 | 883,173 | -0.06(-0.04%) |
May 12, 2021 | 137.60 | 147.64 | 136.53 | 144.77 | 1,602,362 | +5.70(+4.10%) |
May 11, 2021 | 133.86 | 140.01 | 133.51 | 139.07 | 834,373 | +3.14(+2.31%) |
May 10, 2021 | 138.53 | 138.87 | 134.97 | 135.93 | 819,403 | -3.56(-2.55%) |
May 07, 2021 | 138.00 | 141.99 | 136.86 | 139.49 | 617,022 | +3.42(+2.51%) |
May 06, 2021 | 134.19 | 136.12 | 133.68 | 136.07 | 1,153,173 | +0.99(+0.73%) |
May 05, 2021 | 136.92 | 137.94 | 134.01 | 135.08 | 830,752 | -1.11(-0.82%) |
May 04, 2021 | 141.44 | 141.44 | 133.20 | 136.19 | 1,614,081 | -6.05(-4.25%) |
May 03, 2021 | 142.65 | 146.95 | 141.38 | 142.24 | 679,397 | -1.52(-1.06%) |
Apr 30, 2021 | 136.44 | 146.24 | 134.10 | 143.76 | 1,534,600 | +4.53(+3.25%) |
Apr 29, 2021 | 144.64 | 145.45 | 138.13 | 139.23 | 1,159,305 | -5.29(-3.66%) |
Apr 28, 2021 | 144.00 | 145.23 | 141.17 | 144.52 | 1,153,611 | +0.28(+0.19%) |
Apr 27, 2021 | 147.50 | 148.55 | 143.40 | 144.24 | 750,088 | -3.24(-2.20%) |
Apr 26, 2021 | 147.58 | 148.53 | 145.77 | 147.48 | 472,178 | +0.25(+0.17%) |
Apr 23, 2021 | 143.90 | 148.03 | 143.07 | 147.23 | 696,800 | +3.58(+2.49%) |
Apr 22, 2021 | 147.14 | 147.14 | 143.00 | 143.65 | 826,195 | -3.84(-2.60%) |
Apr 21, 2021 | 143.69 | 147.52 | 143.69 | 147.49 | 853,033 | +2.73(+1.89%) |
Apr 20, 2021 | 144.89 | 146.93 | 143.96 | 144.76 | 629,457 | +0.75(+0.52%) |
Apr 19, 2021 | 146.08 | 146.50 | 143.00 | 144.01 | 683,227 | -1.49(-1.02%) |
Apr 16, 2021 | 148.29 | 148.85 | 143.49 | 145.50 | 1,193,000 | -4.14(-2.77%) |
Apr 15, 2021 | 145.19 | 151.91 | 144.94 | 149.64 | 1,147,991 | +5.44(+3.77%) |
Apr 14, 2021 | 141.96 | 147.50 | 141.02 | 144.20 | 841,402 | +3.31(+2.35%) |
Apr 13, 2021 | 141.02 | 142.29 | 138.73 | 140.89 | 880,029 | +0.17(+0.12%) |
Apr 12, 2021 | 142.31 | 142.35 | 139.46 | 140.72 | 923,884 | -2.13(-1.49%) |
Apr 09, 2021 | 143.95 | 144.32 | 140.83 | 142.85 | 497,700 | -1.62(-1.12%) |
Apr 08, 2021 | 146.74 | 147.92 | 143.81 | 144.47 | 558,787 | -0.16(-0.11%) |
Apr 07, 2021 | 145.44 | 147.46 | 144.18 | 144.63 | 817,819 | -0.62(-0.43%) |
Apr 06, 2021 | 144.12 | 148.21 | 142.92 | 145.25 | 825,308 | +1.52(+1.06%) |
Apr 05, 2021 | 142.91 | 144.32 | 142.12 | 143.73 | 657,260 | +0.33(+0.23%) |
Apr 01, 2021 | 140.80 | 145.50 | 139.34 | 143.40 | 972,600 | +4.54(+3.27%) |
Mar 31, 2021 | 137.84 | 141.04 | 137.02 | 138.86 | 1,477,411 | +1.35(+0.98%) |
Mar 30, 2021 | 138.17 | 140.69 | 136.42 | 137.51 | 1,148,135 | -2.42(-1.73%) |
Mar 29, 2021 | 139.64 | 141.31 | 137.38 | 139.93 | 796,528 | +0.26(+0.19%) |
Mar 26, 2021 | 137.54 | 139.87 | 136.63 | 139.67 | 1,182,600 | +0.39(+0.28%) |
Mar 25, 2021 | 140.00 | 140.90 | 134.51 | 139.28 | 1,680,601 | -0.91(-0.65%) |
Mar 24, 2021 | 143.12 | 143.61 | 138.55 | 140.19 | 1,202,827 | -3.65(-2.54%) |
Mar 23, 2021 | 148.81 | 148.81 | 143.03 | 143.84 | 896,140 | -4.29(-2.90%) |
Mar 22, 2021 | 146.65 | 150.28 | 146.65 | 148.13 | 1,132,371 | +1.51(+1.03%) |
Mar 19, 2021 | 146.84 | 147.47 | 144.29 | 146.62 | 1,479,500 | +1.71(+1.18%) |
Mar 18, 2021 | 146.73 | 148.66 | 144.86 | 144.91 | 969,740 | -4.87(-3.25%) |
Mar 17, 2021 | 146.07 | 151.21 | 143.65 | 149.78 | 1,563,455 | +2.35(+1.59%) |
Mar 16, 2021 | 152.45 | 153.00 | 146.62 | 147.43 | 1,088,624 | -4.24(-2.80%) |
Mar 15, 2021 | 151.42 | 151.77 | 148.02 | 151.67 | 600,694 | +0.94(+0.62%) |
Mar 12, 2021 | 150.40 | 151.57 | 146.70 | 150.73 | 716,400 | -2.36(-1.54%) |
Mar 11, 2021 | 150.44 | 154.40 | 149.55 | 153.09 | 814,420 | +3.54(+2.37%) |
Mar 10, 2021 | 152.48 | 156.15 | 148.51 | 149.55 | 1,100,012 | -1.01(-0.67%) |
Mar 09, 2021 | 151.36 | 154.51 | 149.17 | 150.56 | 1,797,293 | +1.88(+1.26%) |
Mar 08, 2021 | 147.46 | 150.84 | 147.19 | 148.68 | 1,120,399 | -0.67(-0.45%) |
Mar 05, 2021 | 146.00 | 150.28 | 141.50 | 149.35 | 1,818,000 | +3.90(+2.68%) |
Mar 04, 2021 | 147.51 | 148.54 | 144.02 | 145.45 | 956,501 | -2.48(-1.68%) |
Mar 03, 2021 | 153.33 | 153.33 | 146.90 | 147.93 | 1,399,880 | -5.78(-3.76%) |
Mar 02, 2021 | 153.31 | 154.98 | 151.29 | 153.71 | 1,709,727 | +1.16(+0.76%) |
Mar 01, 2021 | 152.00 | 153.55 | 150.58 | 152.55 | 1,294,802 | +1.44(+0.95%) |
Feb 26, 2021 | 151.79 | 152.40 | 148.16 | 151.11 | 1,715,000 | +1.02(+0.68%) |
Feb 25, 2021 | 154.21 | 156.31 | 148.36 | 150.09 | 1,022,188 | -4.93(-3.18%) |
Feb 24, 2021 | 155.92 | 157.53 | 152.94 | 155.02 | 1,199,798 | -2.01(-1.28%) |
Feb 23, 2021 | 156.60 | 158.61 | 153.66 | 157.03 | 1,218,028 | -0.55(-0.35%) |
Feb 22, 2021 | 155.46 | 159.35 | 153.82 | 157.58 | 865,379 | -0.17(-0.11%) |
Feb 19, 2021 | 159.30 | 161.55 | 155.82 | 157.75 | 1,140,500 | -0.87(-0.55%) |
Feb 18, 2021 | 158.66 | 160.04 | 156.24 | 158.62 | 839,749 | -0.21(-0.13%) |
Feb 17, 2021 | 158.30 | 161.55 | 155.93 | 158.83 | 898,037 | -0.51(-0.32%) |
Feb 16, 2021 | 166.31 | 168.12 | 157.40 | 159.34 | 1,685,784 | -6.50(-3.92%) |
Feb 12, 2021 | 162.00 | 169.69 | 158.60 | 165.84 | 3,000,200 | -6.18(-3.59%) |
Feb 11, 2021 | 172.15 | 173.89 | 168.43 | 172.02 | 1,144,220 | +2.67(+1.58%) |
Feb 10, 2021 | 176.74 | 176.78 | 169.01 | 169.35 | 1,218,846 | -6.38(-3.63%) |
Feb 09, 2021 | 177.90 | 178.17 | 174.09 | 175.73 | 932,108 | -1.42(-0.80%) |
Feb 08, 2021 | 180.00 | 184.76 | 175.76 | 177.15 | 2,188,180 | -13.46(-7.06%) |
Feb 05, 2021 | 166.26 | 199.00 | 163.76 | 190.61 | 3,176,900 | +25.19(+15.23%) |
Feb 04, 2021 | 164.23 | 167.49 | 162.39 | 165.42 | 1,036,716 | +2.31(+1.42%) |
Feb 03, 2021 | 164.81 | 166.71 | 162.56 | 163.11 | 593,515 | -2.94(-1.77%) |
Feb 02, 2021 | 163.97 | 169.29 | 163.74 | 166.05 | 965,853 | +3.19(+1.96%) |
Feb 01, 2021 | 162.75 | 164.08 | 159.13 | 162.86 | 1,051,989 | -1.41(-0.86%) |
Jan 29, 2021 | 160.51 | 165.52 | 160.20 | 164.27 | 1,487,400 | +1.70(+1.05%) |
Jan 28, 2021 | 163.39 | 166.84 | 161.50 | 162.57 | 1,699,432 | -0.12(-0.07%) |
Jan 27, 2021 | 169.85 | 170.39 | 162.40 | 162.69 | 1,219,321 | -9.95(-5.76%) |
Jan 26, 2021 | 180.30 | 180.30 | 171.25 | 172.64 | 1,257,700 | -7.48(-4.15%) |
Jan 25, 2021 | 184.58 | 187.89 | 178.10 | 180.12 | 1,521,409 | -2.63(-1.44%) |
Jan 22, 2021 | 185.47 | 186.96 | 181.83 | 182.75 | 1,088,800 | -3.03(-1.63%) |
Jan 21, 2021 | 190.42 | 191.77 | 184.15 | 185.78 | 608,540 | -5.02(-2.63%) |
Jan 20, 2021 | 189.22 | 193.43 | 188.07 | 190.80 | 716,704 | +2.02(+1.07%) |
Jan 19, 2021 | 187.86 | 190.58 | 186.37 | 188.78 | 683,787 | +3.03(+1.63%) |
Jan 15, 2021 | 179.74 | 186.60 | 177.15 | 185.75 | 1,355,200 | +9.89(+5.62%) |
Jan 14, 2021 | 175.83 | 177.24 | 174.01 | 175.86 | 592,832 | -0.83(-0.47%) |
Jan 13, 2021 | 179.76 | 180.12 | 176.12 | 176.69 | 653,971 | -3.68(-2.04%) |
Jan 12, 2021 | 179.57 | 182.65 | 178.30 | 180.37 | 801,319 | +1.33(+0.74%) |
Jan 11, 2021 | 177.75 | 181.57 | 177.31 | 179.04 | 496,557 | +1.38(+0.78%) |
Jan 08, 2021 | 176.27 | 180.46 | 174.81 | 177.66 | 889,200 | +1.30(+0.74%) |
Jan 07, 2021 | 168.26 | 176.91 | 166.91 | 176.36 | 1,214,048 | +9.61(+5.76%) |
Jan 06, 2021 | 167.47 | 169.47 | 165.69 | 166.75 | 1,006,679 | -2.25(-1.33%) |
Jan 05, 2021 | 170.93 | 172.01 | 167.40 | 169.00 | 1,213,314 | +0.57(+0.34%) |
Jan 04, 2021 | 174.70 | 174.86 | 166.91 | 168.43 | 1,615,818 | -6.71(-3.83%) |
Dec 31, 2020 | 175.14 | 175.14 | 175.14 | 715,492 | -8.56(-4.66%) | |
Dec 30, 2020 | 185.42 | 185.42 | 178.55 | 183.70 | 715,492 | -2.51(-1.35%) |
Dec 29, 2020 | 187.33 | 188.26 | 184.14 | 186.21 | 434,107 | +0.35(+0.19%) |
Dec 28, 2020 | 191.05 | 192.58 | 185.32 | 185.86 | 696,230 | -4.75(-2.49%) |
Dec 24, 2020 | 191.19 | 192.05 | 189.96 | 190.61 | 248,000 | -0.58(-0.30%) |
Dec 23, 2020 | 197.05 | 197.05 | 188.79 | 191.19 | 881,946 | -5.72(-2.90%) |
Dec 22, 2020 | 196.43 | 198.26 | 195.48 | 196.91 | 686,506 | -0.93(-0.47%) |
Dec 21, 2020 | 199.12 | 201.61 | 194.87 | 197.84 | 954,353 | -3.31(-1.65%) |
Dec 18, 2020 | 200.00 | 202.60 | 198.45 | 201.15 | 2,627,600 | +3.23(+1.63%) |
Dec 17, 2020 | 198.00 | 198.07 | 193.10 | 197.92 | 1,074,156 | +0.22(+0.11%) |
Dec 16, 2020 | 196.44 | 198.90 | 196.03 | 197.70 | 878,086 | +1.68(+0.86%) |
Dec 15, 2020 | 195.02 | 197.40 | 193.16 | 196.02 | 716,494 | +2.43(+1.26%) |
Dec 14, 2020 | 193.31 | 198.59 | 191.75 | 193.59 | 1,127,744 | +2.41(+1.26%) |
Dec 11, 2020 | 187.19 | 192.05 | 185.01 | 191.18 | 782,600 | +4.62(+2.48%) |
Dec 10, 2020 | 181.78 | 187.71 | 180.77 | 186.55 | 976,153 | +5.19(+2.86%) |
Dec 09, 2020 | 184.00 | 185.75 | 179.38 | 181.36 | 622,928 | -3.10(-1.68%) |
Dec 08, 2020 | 179.66 | 185.44 | 177.36 | 184.46 | 689,788 | +5.22(+2.91%) |
Dec 07, 2020 | 179.90 | 183.60 | 177.88 | 179.24 | 783,690 | +0.01(+0.01%) |
Dec 04, 2020 | 178.56 | 182.03 | 178.46 | 179.23 | 574,200 | -0.93(-0.52%) |
Dec 03, 2020 | 176.54 | 181.00 | 175.58 | 180.16 | 628,931 | +3.12(+1.76%) |
Dec 02, 2020 | 176.74 | 177.70 | 174.04 | 177.04 | 710,926 | -0.37(-0.21%) |
Dec 01, 2020 | 171.87 | 179.65 | 171.48 | 177.41 | 1,044,658 | +7.10(+4.17%) |
Nov 30, 2020 | 169.25 | 170.49 | 167.51 | 170.31 | 1,819,046 | +1.19(+0.70%) |
Nov 27, 2020 | 167.65 | 169.80 | 166.03 | 169.12 | 488,100 | +3.67(+2.22%) |
Nov 25, 2020 | 166.64 | 168.16 | 165.18 | 165.45 | 738,300 | +0.82(+0.50%) |
Nov 24, 2020 | 167.82 | 168.38 | 164.40 | 164.63 | 715,110 | -3.44(-2.05%) |
Nov 23, 2020 | 173.95 | 174.36 | 166.88 | 168.07 | 1,090,665 | -5.34(-3.08%) |
Nov 20, 2020 | 174.04 | 176.75 | 172.54 | 173.41 | 788,300 | -0.96(-0.55%) |
Nov 19, 2020 | 173.96 | 174.99 | 171.44 | 174.37 | 722,364 | +0.30(+0.17%) |
Nov 18, 2020 | 172.73 | 176.50 | 171.60 | 174.07 | 883,037 | +0.90(+0.52%) |
Nov 17, 2020 | 177.25 | 177.25 | 172.57 | 173.17 | 640,360 | -4.02(-2.27%) |
Nov 16, 2020 | 173.04 | 177.50 | 173.04 | 177.19 | 786,037 | +1.28(+0.73%) |
Nov 13, 2020 | 170.38 | 177.14 | 170.13 | 175.91 | 827,600 | +7.12(+4.22%) |
Nov 12, 2020 | 171.79 | 173.48 | 166.79 | 168.79 | 920,382 | -1.96(-1.15%) |
Nov 11, 2020 | 173.99 | 175.43 | 167.79 | 170.75 | 686,273 | -1.03(-0.60%) |
Nov 10, 2020 | 166.55 | 174.47 | 165.18 | 171.78 | 900,425 | +3.32(+1.97%) |
Nov 09, 2020 | 176.62 | 177.65 | 168.01 | 168.46 | 1,135,887 | -5.17(-2.98%) |
Nov 06, 2020 | 181.65 | 181.65 | 171.72 | 173.63 | 1,116,100 | -8.12(-4.47%) |
Nov 05, 2020 | 181.99 | 182.03 | 176.00 | 181.75 | 1,040,810 | +1.75(+0.97%) |
Nov 04, 2020 | 175.81 | 185.88 | 174.01 | 180.00 | 2,172,489 | +11.50(+6.82%) |
Nov 03, 2020 | 168.33 | 173.32 | 166.04 | 168.50 | 1,378,089 | -0.01(-0.01%) |
Nov 02, 2020 | 166.14 | 169.24 | 163.56 | 168.51 | 1,621,152 | +1.71(+1.03%) |
Oct 30, 2020 | 179.00 | 180.00 | 164.63 | 166.80 | 3,005,600 | -25.54(-13.28%) |
Oct 29, 2020 | 194.96 | 196.10 | 189.02 | 192.34 | 787,122 | -2.51(-1.29%) |
Oct 28, 2020 | 193.70 | 198.00 | 191.76 | 194.85 | 449,168 | -2.07(-1.05%) |
Oct 27, 2020 | 197.46 | 199.28 | 195.82 | 196.92 | 407,090 | +1.09(+0.56%) |
Oct 26, 2020 | 195.00 | 201.31 | 193.97 | 195.83 | 458,987 | -1.09(-0.55%) |
Oct 23, 2020 | 201.60 | 202.25 | 196.23 | 196.92 | 479,600 | -3.74(-1.86%) |
Oct 22, 2020 | 198.42 | 202.92 | 196.58 | 200.66 | 617,367 | +2.95(+1.49%) |
Oct 21, 2020 | 198.23 | 201.49 | 197.39 | 197.71 | 402,896 | -0.31(-0.16%) |
Oct 20, 2020 | 197.85 | 200.75 | 197.85 | 198.02 | 444,468 | -0.20(-0.10%) |
Oct 19, 2020 | 200.24 | 202.14 | 194.48 | 198.22 | 698,890 | -2.71(-1.35%) |
Oct 16, 2020 | 204.49 | 207.17 | 200.51 | 200.93 | 831,900 | -3.56(-1.74%) |
Oct 15, 2020 | 206.93 | 208.34 | 203.01 | 204.49 | 603,045 | -4.66(-2.23%) |
Oct 14, 2020 | 212.82 | 212.82 | 206.98 | 209.15 | 583,236 | -2.78(-1.31%) |
Oct 13, 2020 | 206.84 | 213.94 | 206.55 | 211.93 | 1,160,479 | +6.06(+2.94%) |
Oct 12, 2020 | 204.11 | 207.92 | 202.03 | 205.87 | 957,207 | +5.09(+2.54%) |
Oct 09, 2020 | 199.62 | 202.23 | 198.00 | 200.78 | 648,200 | +2.05(+1.03%) |
Oct 08, 2020 | 201.83 | 201.83 | 197.26 | 198.73 | 799,597 | -2.30(-1.14%) |
Oct 07, 2020 | 201.91 | 202.84 | 200.63 | 201.03 | 453,078 | +1.42(+0.71%) |
Oct 06, 2020 | 201.41 | 203.74 | 199.17 | 199.61 | 745,523 | -2.87(-1.42%) |
Oct 05, 2020 | 194.43 | 204.37 | 194.20 | 202.48 | 1,068,509 | +9.40(+4.87%) |
Oct 02, 2020 | 194.87 | 199.00 | 191.57 | 193.08 | 748,100 | -4.81(-2.43%) |
Oct 01, 2020 | 197.18 | 200.42 | 196.78 | 197.89 | 1,187,059 | +2.20(+1.12%) |
Sep 30, 2020 | 192.00 | 198.00 | 191.32 | 195.69 | 1,488,261 | +4.73(+2.48%) |
Sep 29, 2020 | 190.50 | 192.30 | 187.00 | 190.96 | 1,245,445 | +0.45(+0.24%) |
Sep 28, 2020 | 186.32 | 190.70 | 185.42 | 190.51 | 865,695 | +5.56(+3.01%) |
Sep 25, 2020 | 179.00 | 186.31 | 178.87 | 184.95 | 858,900 | +5.52(+3.08%) |
Sep 24, 2020 | 177.99 | 179.81 | 174.48 | 179.43 | 780,780 | +0.16(+0.09%) |
Sep 23, 2020 | 181.11 | 181.25 | 178.35 | 179.27 | 779,296 | -2.68(-1.47%) |
Sep 22, 2020 | 180.18 | 182.36 | 177.30 | 181.95 | 779,807 | +3.12(+1.74%) |
Sep 21, 2020 | 178.74 | 181.19 | 177.37 | 178.83 | 1,243,931 | -2.11(-1.17%) |
Sep 18, 2020 | 177.32 | 181.40 | 172.12 | 180.94 | 3,122,300 | +5.28(+3.01%) |
Sep 17, 2020 | 173.57 | 176.28 | 172.51 | 175.66 | 1,133,440 | -0.96(-0.54%) |
Sep 16, 2020 | 175.47 | 178.21 | 175.01 | 176.62 | 1,217,029 | +1.75(+1.00%) |
Sep 15, 2020 | 173.58 | 175.08 | 170.90 | 174.87 | 1,357,534 | +3.08(+1.79%) |
Sep 14, 2020 | 165.24 | 173.32 | 160.17 | 171.79 | 3,446,439 | +21.82(+14.55%) |
Sep 11, 2020 | 147.57 | 150.52 | 146.97 | 149.97 | 888,300 | +4.02(+2.75%) |
Sep 10, 2020 | 146.80 | 149.22 | 144.84 | 145.95 | 883,544 | -2.43(-1.64%) |
Sep 09, 2020 | 148.30 | 149.42 | 146.02 | 148.38 | 691,979 | +1.90(+1.30%) |
Sep 08, 2020 | 146.41 | 148.82 | 144.90 | 146.48 | 990,889 | -2.73(-1.83%) |
Sep 04, 2020 | 148.53 | 150.35 | 143.61 | 149.21 | 1,001,600 | -0.49(-0.33%) |
Sep 03, 2020 | 155.01 | 155.17 | 148.14 | 149.70 | 974,143 | -6.37(-4.08%) |
Sep 02, 2020 | 153.29 | 156.35 | 152.48 | 156.07 | 674,044 | +2.41(+1.57%) |
Sep 01, 2020 | 159.32 | 159.63 | 152.78 | 153.66 | 910,470 | -4.68(-2.96%) |
Aug 31, 2020 | 152.49 | 159.04 | 152.48 | 158.34 | 1,224,849 | +4.68(+3.05%) |
Aug 28, 2020 | 154.14 | 154.22 | 151.55 | 153.66 | 570,600 | -0.45(-0.29%) |
Aug 27, 2020 | 155.11 | 156.12 | 152.97 | 154.11 | 651,550 | -0.37(-0.24%) |
Aug 26, 2020 | 154.00 | 154.88 | 152.56 | 154.48 | 642,566 | -0.41(-0.26%) |
Aug 25, 2020 | 154.16 | 155.79 | 153.11 | 154.89 | 645,425 | +0.03(+0.02%) |
Aug 24, 2020 | 158.37 | 159.32 | 153.76 | 154.86 | 630,945 | -2.64(-1.68%) |
Aug 21, 2020 | 158.50 | 158.61 | 155.70 | 157.50 | 555,400 | -1.00(-0.63%) |
Aug 20, 2020 | 157.13 | 159.09 | 156.22 | 158.50 | 489,429 | +0.78(+0.49%) |
Aug 19, 2020 | 157.76 | 159.77 | 156.25 | 157.72 | 464,607 | +0.15(+0.10%) |
Aug 18, 2020 | 161.11 | 161.34 | 156.58 | 157.57 | 696,794 | -4.25(-2.63%) |
Aug 17, 2020 | 157.94 | 162.50 | 157.75 | 161.82 | 585,858 | +4.55(+2.89%) |
Aug 14, 2020 | 160.00 | 160.72 | 156.85 | 157.27 | 444,300 | -2.87(-1.79%) |
Aug 13, 2020 | 158.47 | 160.82 | 157.91 | 160.14 | 601,907 | +1.35(+0.85%) |
Aug 12, 2020 | 153.93 | 158.89 | 153.69 | 158.79 | 730,037 | +3.80(+2.45%) |
Aug 11, 2020 | 155.94 | 157.61 | 153.05 | 154.99 | 887,109 | -2.71(-1.72%) |
Aug 10, 2020 | 159.51 | 159.72 | 154.27 | 157.70 | 914,518 | -2.75(-1.71%) |
Aug 07, 2020 | 161.52 | 162.75 | 158.74 | 160.45 | 727,600 | -1.35(-0.83%) |
Aug 06, 2020 | 163.80 | 164.17 | 159.25 | 161.80 | 733,405 | -0.79(-0.49%) |
Aug 05, 2020 | 164.80 | 165.96 | 162.13 | 162.59 | 907,765 | -2.48(-1.50%) |
Aug 04, 2020 | 168.73 | 168.73 | 162.84 | 165.07 | 703,213 | -3.97(-2.35%) |
Aug 03, 2020 | 166.27 | 169.15 | 164.39 | 169.04 | 990,222 | +2.77(+1.67%) |
Jul 31, 2020 | 169.99 | 170.01 | 157.66 | 166.27 | 2,346,300 | -4.87(-2.85%) |
Jul 30, 2020 | 167.95 | 172.82 | 167.22 | 171.14 | 918,430 | +2.72(+1.62%) |
Jul 29, 2020 | 172.48 | 173.90 | 168.25 | 168.42 | 1,477,892 | -2.93(-1.71%) |
Jul 28, 2020 | 172.45 | 174.37 | 170.69 | 171.35 | 1,170,702 | -0.01(-0.01%) |
Jul 27, 2020 | 170.20 | 172.71 | 168.07 | 171.36 | 2,177,473 | +2.55(+1.51%) |
Jul 24, 2020 | 169.61 | 170.80 | 166.73 | 168.81 | 1,056,900 | -4.09(-2.36%) |
Jul 23, 2020 | 176.73 | 180.39 | 172.54 | 172.90 | 786,368 | -3.93(-2.22%) |
Jul 22, 2020 | 179.00 | 179.43 | 174.75 | 176.83 | 660,046 | -0.77(-0.43%) |
Jul 21, 2020 | 184.45 | 184.50 | 176.85 | 177.60 | 975,999 | -6.83(-3.70%) |
Jul 20, 2020 | 183.05 | 187.99 | 183.05 | 184.43 | 730,199 | +2.06(+1.13%) |
Jul 17, 2020 | 179.24 | 182.94 | 177.86 | 182.37 | 1,017,900 | +4.71(+2.65%) |
Jul 16, 2020 | 177.49 | 177.75 | 172.03 | 177.66 | 800,105 | -0.23(-0.13%) |
Jul 15, 2020 | 172.10 | 178.07 | 171.48 | 177.89 | 754,499 | +4.46(+2.57%) |
Jul 14, 2020 | 167.00 | 173.85 | 165.27 | 173.43 | 723,787 | +4.85(+2.88%) |
Jul 13, 2020 | 173.39 | 177.58 | 168.04 | 168.58 | 1,028,016 | -5.77(-3.31%) |
Jul 10, 2020 | 180.00 | 180.99 | 173.86 | 174.35 | 733,500 | -6.82(-3.76%) |
Jul 09, 2020 | 176.79 | 182.97 | 176.79 | 181.17 | 1,179,961 | +6.28(+3.59%) |
Jul 08, 2020 | 177.39 | 178.20 | 172.22 | 174.89 | 903,880 | -1.25(-0.71%) |
Jul 07, 2020 | 171.02 | 180.18 | 169.20 | 176.14 | 1,467,987 | +5.69(+3.34%) |
Jul 06, 2020 | 170.64 | 172.30 | 169.62 | 170.45 | 959,837 | +1.42(+0.84%) |
Jul 02, 2020 | 167.75 | 170.36 | 166.02 | 169.03 | 782,900 | +1.51(+0.90%) |
Jul 01, 2020 | 170.18 | 172.88 | 164.46 | 167.52 | 1,043,273 | -2.40(-1.41%) |
Jun 30, 2020 | 167.50 | 170.25 | 164.09 | 169.92 | 1,659,196 | +5.55(+3.38%) |
Jun 29, 2020 | 165.78 | 166.58 | 163.23 | 164.37 | 1,008,735 | -1.22(-0.74%) |
Jun 26, 2020 | 169.00 | 169.00 | 164.12 | 165.59 | 1,720,100 | -2.27(-1.35%) |
Jun 25, 2020 | 165.18 | 168.30 | 163.74 | 167.86 | 865,262 | +3.06(+1.86%) |
Jun 24, 2020 | 171.40 | 173.93 | 164.56 | 164.80 | 1,088,270 | -6.33(-3.70%) |
Jun 23, 2020 | 171.31 | 175.64 | 170.36 | 171.13 | 961,060 | +0.21(+0.12%) |
Jun 22, 2020 | 171.00 | 173.99 | 167.00 | 170.92 | 1,090,920 | +1.01(+0.59%) |
Jun 19, 2020 | 160.66 | 170.26 | 160.41 | 169.91 | 2,393,800 | +9.82(+6.13%) |
Jun 18, 2020 | 157.69 | 160.55 | 157.69 | 160.09 | 591,338 | +1.71(+1.08%) |
Jun 17, 2020 | 158.05 | 161.00 | 157.33 | 158.38 | 1,046,523 | +1.50(+0.96%) |
Jun 16, 2020 | 157.15 | 157.48 | 152.54 | 156.88 | 1,012,132 | +1.32(+0.85%) |
Jun 15, 2020 | 149.88 | 156.10 | 149.14 | 155.56 | 817,826 | +4.40(+2.91%) |
Jun 12, 2020 | 150.11 | 151.52 | 147.21 | 151.16 | 1,018,000 | +2.61(+1.76%) |
Jun 11, 2020 | 155.07 | 156.21 | 148.43 | 148.55 | 1,202,243 | -8.15(-5.20%) |
Jun 10, 2020 | 152.04 | 157.95 | 151.98 | 156.70 | 1,542,206 | +7.76(+5.21%) |
Jun 09, 2020 | 152.82 | 154.85 | 148.63 | 148.94 | 1,284,812 | -1.92(-1.27%) |
Jun 08, 2020 | 146.55 | 151.76 | 144.30 | 150.86 | 1,723,741 | +2.47(+1.66%) |
Jun 05, 2020 | 149.50 | 151.84 | 145.62 | 148.39 | 1,426,400 | -2.04(-1.36%) |
Jun 04, 2020 | 154.05 | 155.87 | 148.91 | 150.43 | 1,372,010 | -4.62(-2.98%) |
Jun 03, 2020 | 159.09 | 160.25 | 154.02 | 155.05 | 1,306,856 | -5.77(-3.59%) |
Jun 02, 2020 | 159.47 | 161.15 | 156.26 | 160.82 | 908,718 | +1.80(+1.13%) |