Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 169.69 | 169.69 | 168.35 | 168.75 | 3,305,460 | -0.23(-0.14%) |
May 27, 2021 | 168.93 | 169.36 | 168.42 | 168.98 | 3,986,130 | +0.67(+0.40%) |
May 26, 2021 | 167.51 | 169.02 | 167.34 | 168.31 | 3,827,469 | +1.59(+0.95%) |
May 25, 2021 | 166.94 | 167.48 | 165.67 | 166.72 | 3,653,403 | +0.53(+0.32%) |
May 24, 2021 | 165.45 | 166.97 | 164.88 | 166.19 | 3,444,794 | +1.63(+0.99%) |
May 21, 2021 | 166.49 | 166.49 | 164.49 | 164.56 | 3,979,832 | -0.83(-0.50%) |
May 20, 2021 | 164.52 | 165.75 | 164.31 | 165.39 | 4,643,956 | +1.68(+1.03%) |
May 19, 2021 | 162.40 | 163.80 | 161.57 | 163.71 | 7,231,366 | -1.39(-0.84%) |
May 18, 2021 | 166.77 | 167.52 | 165.08 | 165.10 | 3,972,470 | -1.30(-0.78%) |
May 17, 2021 | 166.20 | 166.79 | 164.91 | 166.40 | 5,349,178 | -0.30(-0.18%) |
May 14, 2021 | 165.41 | 167.06 | 164.94 | 166.70 | 4,205,513 | +2.84(+1.73%) |
May 13, 2021 | 163.84 | 165.44 | 162.09 | 163.86 | 7,212,836 | +1.15(+0.71%) |
May 12, 2021 | 166.48 | 167.28 | 162.34 | 162.71 | 7,233,153 | -5.70(-3.39%) |
May 11, 2021 | 167.47 | 169.05 | 165.79 | 168.41 | 7,282,741 | -1.92(-1.13%) |
May 10, 2021 | 173.47 | 173.47 | 170.31 | 170.33 | 3,578,742 | -3.09(-1.78%) |
May 07, 2021 | 172.55 | 173.88 | 171.65 | 173.42 | 3,457,023 | +1.54(+0.90%) |
May 06, 2021 | 171.87 | 172.13 | 170.23 | 171.87 | 4,020,318 | +0.37(+0.22%) |
May 05, 2021 | 172.72 | 173.50 | 171.21 | 171.50 | 3,239,216 | -0.54(-0.31%) |
May 04, 2021 | 172.56 | 172.83 | 169.89 | 172.04 | 4,715,238 | -1.82(-1.04%) |
May 03, 2021 | 175.63 | 175.72 | 173.62 | 173.85 | 3,775,060 | -0.83(-0.48%) |
Apr 30, 2021 | 173.81 | 175.24 | 173.67 | 174.69 | 2,894,000 | +0.67(+0.39%) |
Apr 29, 2021 | 175.07 | 175.17 | 172.47 | 174.01 | 3,300,640 | +0.05(+0.03%) |
Apr 28, 2021 | 173.95 | 174.90 | 173.56 | 173.96 | 2,438,385 | -0.21(-0.12%) |
Apr 27, 2021 | 174.46 | 174.87 | 173.78 | 174.17 | 2,273,064 | -0.20(-0.12%) |
Apr 26, 2021 | 174.20 | 174.93 | 173.24 | 174.37 | 2,284,532 | +0.76(+0.44%) |
Apr 23, 2021 | 172.37 | 174.32 | 171.81 | 173.61 | 1,958,251 | +1.80(+1.05%) |
Apr 22, 2021 | 173.95 | 174.21 | 171.18 | 171.81 | 3,052,277 | -1.92(-1.11%) |
Apr 21, 2021 | 170.81 | 173.92 | 170.47 | 173.74 | 2,837,248 | +2.28(+1.33%) |
Apr 20, 2021 | 173.03 | 173.43 | 170.17 | 171.45 | 4,333,578 | -2.19(-1.26%) |
Apr 19, 2021 | 174.65 | 174.81 | 173.09 | 173.64 | 3,600,650 | -1.97(-1.12%) |
Apr 16, 2021 | 174.69 | 175.84 | 174.22 | 175.61 | 2,701,954 | +1.35(+0.77%) |
Apr 15, 2021 | 174.24 | 174.37 | 173.29 | 174.26 | 2,576,669 | +1.24(+0.72%) |
Apr 14, 2021 | 175.13 | 175.90 | 172.66 | 173.03 | 3,419,104 | -1.72(-0.98%) |
Apr 13, 2021 | 173.21 | 175.09 | 172.98 | 174.74 | 2,740,589 | +1.83(+1.06%) |
Apr 12, 2021 | 171.81 | 173.08 | 171.66 | 172.92 | 3,218,976 | +1.10(+0.64%) |
Apr 09, 2021 | 170.04 | 171.85 | 169.85 | 171.81 | 3,120,665 | +1.62(+0.95%) |
Apr 08, 2021 | 170.34 | 170.58 | 169.10 | 170.19 | 3,290,284 | +0.80(+0.47%) |
Apr 07, 2021 | 169.80 | 170.41 | 169.10 | 169.39 | 2,585,899 | -0.51(-0.30%) |
Apr 06, 2021 | 169.01 | 170.56 | 168.90 | 169.90 | 3,227,130 | +0.73(+0.43%) |
Apr 05, 2021 | 168.05 | 169.78 | 167.73 | 169.17 | 4,419,020 | +3.76(+2.27%) |
Apr 01, 2021 | 165.58 | 165.68 | 164.85 | 165.41 | 4,168,671 | +1.32(+0.80%) |
Mar 31, 2021 | 163.52 | 164.98 | 163.08 | 164.09 | 4,065,147 | +1.27(+0.78%) |
Mar 30, 2021 | 160.54 | 163.07 | 159.89 | 162.82 | 3,749,635 | +1.58(+0.98%) |
Mar 29, 2021 | 161.71 | 162.53 | 160.06 | 161.24 | 4,792,581 | -0.89(-0.55%) |
Mar 26, 2021 | 161.43 | 162.25 | 159.30 | 162.13 | 4,374,851 | +1.34(+0.83%) |
Mar 25, 2021 | 157.86 | 161.33 | 157.53 | 160.79 | 5,797,165 | +1.40(+0.88%) |
Mar 24, 2021 | 162.54 | 163.40 | 159.40 | 159.40 | 4,789,558 | -2.39(-1.48%) |
Mar 23, 2021 | 163.33 | 164.03 | 161.37 | 161.79 | 4,091,659 | -1.53(-0.94%) |
Mar 22, 2021 | 163.40 | 164.72 | 162.72 | 163.32 | 3,699,340 | +1.07(+0.66%) |
Mar 19, 2021 | 161.10 | 162.59 | 159.42 | 162.25 | 6,217,290 | +0.97(+0.60%) |
Mar 18, 2021 | 163.78 | 164.50 | 161.01 | 161.29 | 5,207,192 | -4.05(-2.45%) |
Mar 17, 2021 | 161.82 | 165.91 | 161.65 | 165.33 | 4,468,680 | +2.29(+1.41%) |
Mar 16, 2021 | 164.75 | 165.06 | 162.29 | 163.04 | 3,525,205 | -1.71(-1.04%) |
Mar 15, 2021 | 162.79 | 164.80 | 162.22 | 164.75 | 4,544,030 | +2.18(+1.34%) |
Mar 12, 2021 | 160.37 | 162.57 | 159.92 | 162.56 | 4,279,523 | +0.48(+0.29%) |
Mar 11, 2021 | 161.81 | 162.71 | 160.86 | 162.09 | 4,337,910 | +2.45(+1.53%) |
Mar 10, 2021 | 160.92 | 161.80 | 158.51 | 159.64 | 7,307,166 | +0.81(+0.51%) |
Mar 09, 2021 | 156.09 | 159.85 | 155.29 | 158.83 | 9,546,894 | +5.78(+3.78%) |
Mar 08, 2021 | 153.48 | 156.18 | 152.79 | 153.05 | 6,429,632 | +0.19(+0.12%) |
Mar 05, 2021 | 153.05 | 153.31 | 145.88 | 152.87 | 10,580,320 | +0.97(+0.64%) |
Mar 04, 2021 | 155.24 | 156.26 | 148.99 | 151.90 | 9,442,118 | -3.28(-2.12%) |
Mar 03, 2021 | 158.61 | 159.24 | 155.19 | 155.19 | 5,706,243 | -3.73(-2.35%) |
Mar 02, 2021 | 161.00 | 161.35 | 158.84 | 158.92 | 3,396,894 | -1.85(-1.15%) |
Mar 01, 2021 | 159.04 | 161.04 | 158.73 | 160.77 | 4,461,609 | +3.68(+2.35%) |
Feb 26, 2021 | 158.44 | 159.16 | 155.00 | 157.09 | 6,286,229 | +0.65(+0.42%) |
Feb 25, 2021 | 161.33 | 162.22 | 155.65 | 156.43 | 7,509,274 | -6.04(-3.72%) |
Feb 24, 2021 | 160.59 | 162.69 | 158.87 | 162.48 | 4,070,930 | +1.69(+1.05%) |
Feb 23, 2021 | 158.99 | 161.61 | 155.05 | 160.79 | 5,523,466 | -1.06(-0.66%) |
Feb 22, 2021 | 163.76 | 164.34 | 161.71 | 161.85 | 2,920,661 | -3.49(-2.11%) |
Feb 19, 2021 | 167.06 | 167.06 | 165.12 | 165.34 | 2,576,269 | -0.96(-0.58%) |
Feb 18, 2021 | 164.51 | 166.84 | 164.40 | 166.31 | 2,646,777 | +0.05(+0.03%) |
Feb 17, 2021 | 164.30 | 166.42 | 163.47 | 166.26 | 3,304,121 | +0.96(+0.58%) |
Feb 16, 2021 | 166.35 | 166.56 | 164.84 | 165.30 | 2,316,544 | -0.72(-0.43%) |
Feb 12, 2021 | 165.07 | 166.10 | 164.60 | 166.03 | 2,048,766 | +0.23(+0.14%) |
Feb 11, 2021 | 166.69 | 167.26 | 164.99 | 165.79 | 2,006,429 | -0.46(-0.28%) |
Feb 10, 2021 | 168.45 | 168.45 | 164.98 | 166.25 | 2,503,982 | -1.66(-0.99%) |
Feb 09, 2021 | 168.31 | 168.72 | 167.70 | 167.91 | 1,854,439 | -0.94(-0.55%) |
Feb 08, 2021 | 168.98 | 169.09 | 167.81 | 168.84 | 2,421,474 | +0.96(+0.57%) |
Feb 05, 2021 | 166.88 | 168.45 | 166.55 | 167.89 | 2,289,744 | +1.59(+0.96%) |
Feb 04, 2021 | 165.30 | 166.30 | 164.80 | 166.30 | 2,637,758 | +1.75(+1.07%) |
Feb 03, 2021 | 166.00 | 166.17 | 164.43 | 164.54 | 2,083,789 | -0.93(-0.56%) |
Feb 02, 2021 | 163.29 | 166.56 | 163.27 | 165.47 | 2,770,587 | +3.44(+2.12%) |
Feb 01, 2021 | 159.76 | 162.20 | 158.78 | 162.03 | 3,335,280 | +4.10(+2.60%) |
Jan 29, 2021 | 160.76 | 161.12 | 157.03 | 157.92 | 5,556,835 | -3.77(-2.33%) |
Jan 28, 2021 | 160.43 | 163.29 | 159.48 | 161.70 | 4,023,045 | +0.51(+0.31%) |
Jan 27, 2021 | 164.44 | 164.53 | 160.38 | 161.19 | 5,763,799 | -5.13(-3.08%) |
Jan 26, 2021 | 167.00 | 167.16 | 165.69 | 166.32 | 3,825,501 | -0.11(-0.06%) |
Jan 25, 2021 | 166.24 | 167.62 | 163.12 | 166.42 | 6,032,391 | +0.61(+0.37%) |
Jan 22, 2021 | 165.50 | 166.11 | 164.84 | 165.81 | 2,283,178 | -0.57(-0.34%) |
Jan 21, 2021 | 166.48 | 167.46 | 166.19 | 166.38 | 3,430,472 | +0.77(+0.46%) |
Jan 20, 2021 | 164.06 | 166.07 | 163.56 | 165.61 | 3,523,182 | +3.07(+1.89%) |
Jan 19, 2021 | 162.99 | 163.26 | 161.90 | 162.53 | 3,256,434 | +0.92(+0.57%) |
Jan 15, 2021 | 162.61 | 163.12 | 160.97 | 161.62 | 3,729,758 | -1.26(-0.77%) |
Jan 14, 2021 | 164.10 | 164.90 | 162.68 | 162.88 | 3,092,887 | -1.04(-0.64%) |
Jan 13, 2021 | 164.10 | 164.55 | 163.10 | 163.92 | 2,900,358 | -0.01(-0.01%) |
Jan 12, 2021 | 162.31 | 164.54 | 162.12 | 163.93 | 5,844,984 | +2.47(+1.53%) |
Jan 11, 2021 | 162.61 | 163.28 | 161.02 | 161.46 | 3,806,542 | -3.07(-1.87%) |
Jan 08, 2021 | 163.12 | 164.70 | 162.10 | 164.53 | 4,762,195 | +3.32(+2.06%) |
Jan 07, 2021 | 159.59 | 161.84 | 159.53 | 161.21 | 3,444,510 | +3.05(+1.93%) |
Jan 06, 2021 | 156.74 | 159.87 | 156.11 | 158.16 | 4,530,213 | +1.60(+1.02%) |
Jan 05, 2021 | 154.50 | 157.00 | 154.45 | 156.56 | 3,210,065 | +1.16(+0.75%) |
Jan 04, 2021 | 157.70 | 157.81 | 153.47 | 155.40 | 9,294,502 | -1.32(-0.85%) |
Dec 31, 2020 | 156.72 | 156.72 | 156.72 | 2,503,838 | +0.09(+0.06%) | |
Dec 30, 2020 | 156.26 | 156.87 | 156.09 | 156.64 | 2,503,838 | +0.94(+0.60%) |
Dec 29, 2020 | 156.20 | 156.48 | 154.97 | 155.70 | 2,494,089 | +0.05(+0.03%) |
Dec 28, 2020 | 155.40 | 156.28 | 154.60 | 155.65 | 2,987,785 | +1.75(+1.14%) |
Dec 24, 2020 | 153.72 | 154.13 | 153.25 | 153.90 | 1,075,933 | +0.32(+0.21%) |
Dec 23, 2020 | 153.28 | 154.06 | 152.62 | 153.58 | 2,225,926 | +0.33(+0.22%) |
Dec 22, 2020 | 153.66 | 153.72 | 151.90 | 153.25 | 3,823,008 | -0.66(-0.43%) |
Dec 21, 2020 | 153.43 | 154.81 | 152.33 | 153.91 | 4,054,409 | -1.76(-1.13%) |
Dec 18, 2020 | 156.69 | 156.78 | 154.98 | 155.67 | 5,083,675 | -0.76(-0.49%) |
Dec 17, 2020 | 156.16 | 156.46 | 155.72 | 156.43 | 2,043,980 | +1.06(+0.68%) |
Dec 16, 2020 | 154.63 | 155.75 | 154.58 | 155.37 | 2,283,414 | +1.01(+0.66%) |
Dec 15, 2020 | 153.64 | 154.38 | 152.94 | 154.35 | 2,390,659 | +2.05(+1.35%) |
Dec 14, 2020 | 153.46 | 154.33 | 152.25 | 152.30 | 3,502,116 | +0.22(+0.15%) |
Dec 11, 2020 | 152.24 | 152.79 | 151.03 | 152.08 | 2,124,510 | -0.73(-0.48%) |
Dec 10, 2020 | 152.35 | 153.46 | 151.72 | 152.81 | 2,983,027 | -0.14(-0.09%) |
Dec 09, 2020 | 154.09 | 154.17 | 152.29 | 152.94 | 6,197,894 | -0.15(-0.10%) |
Dec 08, 2020 | 152.67 | 153.19 | 151.90 | 153.09 | 2,547,261 | -0.32(-0.21%) |
Dec 07, 2020 | 153.42 | 153.48 | 152.63 | 153.41 | 4,332,452 | -0.35(-0.23%) |
Dec 04, 2020 | 153.93 | 154.15 | 153.46 | 153.76 | 2,147,224 | +0.15(+0.10%) |
Dec 03, 2020 | 153.22 | 154.46 | 153.22 | 153.61 | 3,089,149 | +0.43(+0.28%) |
Dec 02, 2020 | 153.55 | 153.55 | 152.53 | 153.19 | 2,214,250 | -0.96(-0.62%) |
Dec 01, 2020 | 154.21 | 154.86 | 153.23 | 154.15 | 4,489,998 | +1.14(+0.74%) |
Nov 30, 2020 | 153.71 | 153.79 | 151.02 | 153.01 | 3,379,324 | -0.93(-0.61%) |
Nov 27, 2020 | 154.31 | 154.50 | 153.48 | 153.94 | 1,138,978 | +0.33(+0.21%) |
Nov 25, 2020 | 153.31 | 153.87 | 152.88 | 153.61 | 2,376,520 | +0.19(+0.12%) |
Nov 24, 2020 | 152.61 | 153.94 | 152.17 | 153.43 | 2,808,720 | +2.25(+1.49%) |
Nov 23, 2020 | 150.36 | 151.58 | 149.96 | 151.18 | 2,369,751 | +1.64(+1.10%) |
Nov 20, 2020 | 150.47 | 150.58 | 149.49 | 149.54 | 2,124,099 | -0.79(-0.52%) |
Nov 19, 2020 | 149.56 | 150.47 | 149.24 | 150.32 | 2,165,707 | +0.74(+0.49%) |
Nov 18, 2020 | 150.54 | 151.75 | 149.55 | 149.59 | 2,782,766 | -1.03(-0.68%) |
Nov 17, 2020 | 150.72 | 151.31 | 149.48 | 150.62 | 3,000,866 | -0.64(-0.42%) |
Nov 16, 2020 | 150.81 | 151.31 | 149.67 | 151.26 | 4,041,503 | +1.96(+1.31%) |
Nov 13, 2020 | 147.77 | 149.55 | 147.55 | 149.30 | 2,293,681 | +2.38(+1.62%) |
Nov 12, 2020 | 148.91 | 148.93 | 146.07 | 146.92 | 3,047,215 | -1.99(-1.34%) |
Nov 11, 2020 | 148.56 | 149.62 | 148.00 | 148.91 | 3,806,218 | +1.29(+0.88%) |
Nov 10, 2020 | 148.00 | 148.35 | 146.05 | 147.62 | 9,128,281 | -0.53(-0.36%) |
Nov 09, 2020 | 153.77 | 153.77 | 147.96 | 148.15 | 5,027,072 | -0.49(-0.33%) |
Nov 06, 2020 | 148.64 | 148.90 | 147.37 | 148.63 | 2,490,808 | -0.45(-0.30%) |
Nov 05, 2020 | 148.80 | 149.98 | 148.15 | 149.08 | 3,330,027 | +2.85(+1.95%) |
Nov 04, 2020 | 144.88 | 147.97 | 144.58 | 146.23 | 4,389,200 | +2.81(+1.96%) |
Nov 03, 2020 | 141.59 | 143.99 | 140.87 | 143.42 | 2,909,220 | +3.32(+2.37%) |
Nov 02, 2020 | 140.93 | 141.42 | 138.56 | 140.10 | 4,101,745 | +0.99(+0.71%) |
Oct 30, 2020 | 141.11 | 141.62 | 137.91 | 139.11 | 5,130,233 | -3.10(-2.18%) |
Oct 29, 2020 | 141.72 | 143.84 | 140.71 | 142.21 | 3,118,159 | +0.90(+0.63%) |
Oct 28, 2020 | 143.31 | 144.03 | 141.16 | 141.31 | 4,713,808 | -4.61(-3.16%) |
Oct 27, 2020 | 146.38 | 146.82 | 145.52 | 145.93 | 3,207,409 | -0.07(-0.05%) |
Oct 26, 2020 | 147.34 | 147.94 | 143.92 | 146.00 | 3,237,434 | -2.86(-1.92%) |
Oct 23, 2020 | 148.16 | 148.88 | 147.03 | 148.86 | 2,011,866 | +1.29(+0.88%) |
Oct 22, 2020 | 147.24 | 147.73 | 145.66 | 147.56 | 2,125,506 | +0.30(+0.21%) |
Oct 21, 2020 | 147.90 | 148.93 | 146.82 | 147.26 | 2,846,835 | -0.81(-0.55%) |
Oct 20, 2020 | 147.75 | 149.90 | 147.35 | 148.07 | 4,378,732 | +1.18(+0.80%) |
Oct 19, 2020 | 149.69 | 150.29 | 146.53 | 146.89 | 2,648,571 | -1.83(-1.23%) |
Oct 16, 2020 | 150.75 | 151.47 | 148.26 | 148.72 | 2,164,079 | -1.36(-0.91%) |
Oct 15, 2020 | 147.60 | 150.36 | 147.16 | 150.08 | 2,445,125 | +0.56(+0.37%) |
Oct 14, 2020 | 151.52 | 151.68 | 148.86 | 149.53 | 3,911,049 | -1.67(-1.11%) |
Oct 13, 2020 | 150.92 | 151.88 | 150.41 | 151.20 | 3,507,864 | -0.03(-0.02%) |
Oct 12, 2020 | 150.29 | 151.92 | 150.07 | 151.23 | 3,285,973 | +1.98(+1.33%) |
Oct 09, 2020 | 148.48 | 149.59 | 148.29 | 149.25 | 3,783,644 | +1.54(+1.04%) |
Oct 08, 2020 | 147.70 | 147.81 | 146.62 | 147.71 | 2,603,510 | +0.96(+0.66%) |
Oct 07, 2020 | 145.21 | 147.09 | 145.21 | 146.74 | 2,572,468 | +3.28(+2.29%) |
Oct 06, 2020 | 146.31 | 146.97 | 143.23 | 143.47 | 4,087,753 | -2.70(-1.85%) |
Oct 05, 2020 | 145.03 | 146.33 | 144.91 | 146.17 | 2,384,823 | +1.91(+1.32%) |
Oct 02, 2020 | 142.17 | 144.75 | 142.11 | 144.26 | 4,204,518 | -0.61(-0.42%) |
Oct 01, 2020 | 144.42 | 145.00 | 143.50 | 144.88 | 3,987,307 | +1.87(+1.31%) |
Sep 30, 2020 | 142.28 | 144.70 | 142.10 | 143.01 | 4,598,637 | +1.16(+0.82%) |
Sep 29, 2020 | 142.89 | 142.99 | 141.75 | 141.85 | 3,112,793 | -1.11(-0.78%) |
Sep 28, 2020 | 141.87 | 143.29 | 141.30 | 142.96 | 2,736,549 | +2.93(+2.09%) |
Sep 25, 2020 | 138.19 | 140.51 | 137.23 | 140.03 | 2,584,130 | +1.80(+1.30%) |
Sep 24, 2020 | 137.66 | 140.17 | 136.61 | 138.23 | 4,623,616 | -0.06(-0.04%) |
Sep 23, 2020 | 142.06 | 142.32 | 138.01 | 138.29 | 4,075,430 | -2.31(-1.64%) |
Sep 22, 2020 | 138.53 | 140.72 | 138.07 | 140.59 | 3,925,087 | +2.91(+2.11%) |
Sep 21, 2020 | 137.47 | 137.84 | 135.28 | 137.69 | 4,335,046 | -2.02(-1.44%) |
Sep 18, 2020 | 142.12 | 142.18 | 138.54 | 139.70 | 5,586,095 | -1.97(-1.39%) |
Sep 17, 2020 | 141.60 | 142.60 | 140.49 | 141.68 | 4,557,205 | -2.02(-1.41%) |
Sep 16, 2020 | 145.10 | 145.67 | 143.63 | 143.69 | 2,686,057 | -0.81(-0.56%) |
Sep 15, 2020 | 144.23 | 145.00 | 143.75 | 144.50 | 2,787,099 | +1.18(+0.82%) |
Sep 14, 2020 | 143.39 | 144.43 | 142.76 | 143.33 | 2,861,333 | +1.50(+1.06%) |
Sep 11, 2020 | 142.57 | 143.22 | 140.48 | 141.82 | 3,911,997 | +0.21(+0.15%) |
Sep 10, 2020 | 144.38 | 145.91 | 141.14 | 141.61 | 6,464,937 | -2.06(-1.43%) |
Sep 09, 2020 | 142.33 | 144.73 | 141.50 | 143.67 | 3,824,052 | +2.66(+1.89%) |
Sep 08, 2020 | 140.53 | 142.99 | 139.86 | 141.00 | 7,834,068 | -1.87(-1.31%) |
Sep 04, 2020 | 145.01 | 145.84 | 139.44 | 142.88 | 6,869,632 | -1.67(-1.16%) |
Sep 03, 2020 | 148.86 | 148.97 | 143.16 | 144.55 | 7,797,274 | -4.74(-3.17%) |
Sep 02, 2020 | 148.27 | 149.66 | 147.42 | 149.29 | 4,199,586 | +2.04(+1.38%) |
Sep 01, 2020 | 145.86 | 147.34 | 145.66 | 147.25 | 5,100,607 | +1.52(+1.05%) |
Aug 31, 2020 | 146.13 | 146.56 | 145.53 | 145.72 | 3,617,578 | -0.43(-0.29%) |
Aug 28, 2020 | 145.95 | 146.41 | 145.38 | 146.15 | 2,201,850 | +0.95(+0.65%) |
Aug 27, 2020 | 146.53 | 146.63 | 144.66 | 145.20 | 3,177,874 | -0.79(-0.54%) |
Aug 26, 2020 | 144.57 | 146.22 | 144.43 | 145.99 | 2,875,909 | +1.43(+0.99%) |
Aug 25, 2020 | 144.42 | 144.57 | 143.38 | 144.56 | 2,676,782 | +0.48(+0.33%) |
Aug 24, 2020 | 142.90 | 144.14 | 142.89 | 144.08 | 2,721,415 | +2.16(+1.52%) |
Aug 21, 2020 | 141.05 | 142.00 | 141.03 | 141.93 | 1,878,442 | +0.73(+0.52%) |
Aug 20, 2020 | 140.56 | 141.61 | 140.20 | 141.20 | 1,713,090 | -0.21(-0.15%) |
Aug 19, 2020 | 142.64 | 142.68 | 141.21 | 141.41 | 2,734,875 | -0.67(-0.47%) |
Aug 18, 2020 | 141.75 | 142.39 | 140.69 | 142.08 | 2,665,209 | +0.87(+0.62%) |
Aug 17, 2020 | 140.56 | 141.38 | 139.95 | 141.21 | 1,656,159 | +1.80(+1.29%) |
Aug 14, 2020 | 139.42 | 139.72 | 138.81 | 139.41 | 1,737,543 | -0.01(-0.01%) |
Aug 13, 2020 | 139.35 | 140.26 | 139.13 | 139.42 | 2,442,425 | -0.06(-0.04%) |
Aug 12, 2020 | 139.01 | 139.77 | 138.48 | 139.48 | 3,929,907 | +1.82(+1.33%) |
Aug 11, 2020 | 138.71 | 139.49 | 137.34 | 137.66 | 3,653,074 | -0.27(-0.20%) |
Aug 10, 2020 | 136.78 | 138.08 | 136.57 | 137.93 | 2,348,619 | +1.63(+1.20%) |
Aug 07, 2020 | 136.10 | 136.70 | 135.31 | 136.30 | 3,065,678 | +0.20(+0.15%) |
Aug 06, 2020 | 134.95 | 136.38 | 134.75 | 136.09 | 2,220,680 | +0.66(+0.49%) |
Aug 05, 2020 | 134.33 | 135.50 | 134.11 | 135.43 | 3,366,291 | +1.63(+1.22%) |
Aug 04, 2020 | 132.47 | 133.84 | 132.45 | 133.80 | 2,750,089 | +1.07(+0.80%) |
Aug 03, 2020 | 133.44 | 133.48 | 132.57 | 132.73 | 2,878,319 | -0.28(-0.21%) |
Jul 31, 2020 | 133.96 | 134.19 | 131.55 | 133.01 | 3,921,163 | +0.69(+0.52%) |
Jul 30, 2020 | 131.48 | 132.97 | 130.71 | 132.32 | 4,089,298 | -0.11(-0.08%) |
Jul 29, 2020 | 131.97 | 132.71 | 131.76 | 132.43 | 2,314,861 | +1.33(+1.01%) |
Jul 28, 2020 | 132.15 | 132.69 | 130.91 | 131.10 | 2,635,485 | -1.31(-0.99%) |
Jul 27, 2020 | 132.16 | 132.71 | 131.46 | 132.41 | 2,522,984 | +0.82(+0.62%) |
Jul 24, 2020 | 130.63 | 132.17 | 129.98 | 131.60 | 3,237,990 | +0.23(+0.18%) |
Jul 23, 2020 | 133.51 | 133.51 | 130.46 | 131.36 | 3,536,685 | -2.00(-1.50%) |
Jul 22, 2020 | 132.00 | 133.44 | 131.88 | 133.36 | 2,740,204 | +1.14(+0.86%) |
Jul 21, 2020 | 133.05 | 133.24 | 131.74 | 132.23 | 2,737,537 | +0.20(+0.15%) |
Jul 20, 2020 | 130.04 | 132.36 | 129.72 | 132.02 | 2,817,764 | +2.08(+1.60%) |
Jul 17, 2020 | 131.06 | 131.06 | 129.48 | 129.95 | 3,187,316 | -0.61(-0.47%) |
Jul 16, 2020 | 129.85 | 130.93 | 129.40 | 130.56 | 3,115,304 | -0.35(-0.27%) |
Jul 15, 2020 | 130.88 | 131.30 | 129.05 | 130.91 | 3,864,264 | +1.84(+1.43%) |
Jul 14, 2020 | 127.16 | 129.14 | 125.67 | 129.06 | 5,908,913 | +1.27(+1.00%) |
Jul 13, 2020 | 130.60 | 132.53 | 127.43 | 127.79 | 6,840,024 | -1.64(-1.27%) |
Jul 10, 2020 | 127.98 | 129.53 | 127.14 | 129.43 | 6,649,736 | +1.52(+1.19%) |
Jul 09, 2020 | 128.50 | 128.59 | 125.85 | 127.91 | 3,205,642 | -0.14(-0.11%) |
Jul 08, 2020 | 126.93 | 128.08 | 126.33 | 128.05 | 2,822,052 | +1.35(+1.06%) |
Jul 07, 2020 | 128.12 | 128.53 | 126.49 | 126.70 | 3,549,791 | -2.02(-1.57%) |
Jul 06, 2020 | 127.62 | 128.78 | 127.30 | 128.72 | 3,664,479 | +2.98(+2.37%) |
Jul 02, 2020 | 127.13 | 127.82 | 125.42 | 125.74 | 3,773,982 | +0.50(+0.40%) |
Jul 01, 2020 | 124.17 | 125.76 | 124.07 | 125.25 | 5,753,687 | +1.25(+1.01%) |
Jun 30, 2020 | 122.33 | 124.56 | 121.96 | 124.00 | 3,465,752 | +1.56(+1.28%) |
Jun 29, 2020 | 120.68 | 122.53 | 119.35 | 122.43 | 4,028,492 | +2.28(+1.90%) |
Jun 26, 2020 | 123.00 | 123.26 | 119.95 | 120.15 | 5,920,729 | -2.88(-2.34%) |
Jun 25, 2020 | 122.35 | 123.17 | 121.14 | 123.03 | 5,031,023 | +0.17(+0.13%) |
Jun 24, 2020 | 124.89 | 125.33 | 121.34 | 122.87 | 6,160,532 | -2.77(-2.20%) |
Jun 23, 2020 | 126.00 | 126.42 | 125.26 | 125.64 | 3,783,843 | +0.98(+0.79%) |
Jun 22, 2020 | 123.18 | 124.76 | 122.63 | 124.66 | 2,922,907 | +1.27(+1.03%) |
Jun 19, 2020 | 125.92 | 126.16 | 122.99 | 123.39 | 6,908,449 | -0.97(-0.78%) |
Jun 18, 2020 | 124.33 | 125.02 | 123.79 | 124.36 | 2,856,284 | -0.46(-0.36%) |
Jun 17, 2020 | 125.66 | 126.09 | 124.50 | 124.81 | 3,277,829 | -0.33(-0.26%) |
Jun 16, 2020 | 126.29 | 126.45 | 122.62 | 125.14 | 5,247,941 | +2.58(+2.10%) |
Jun 15, 2020 | 118.75 | 122.95 | 118.10 | 122.56 | 5,158,172 | +1.15(+0.95%) |
Jun 12, 2020 | 123.44 | 123.87 | 118.95 | 121.41 | 6,188,688 | +1.19(+0.99%) |
Jun 11, 2020 | 122.80 | 124.63 | 119.93 | 120.22 | 7,089,974 | -6.64(-5.24%) |
Jun 10, 2020 | 128.57 | 128.59 | 126.73 | 126.86 | 4,018,178 | -1.20(-0.94%) |
Jun 09, 2020 | 127.94 | 128.78 | 127.13 | 128.07 | 4,485,517 | -1.01(-0.78%) |
Jun 08, 2020 | 127.87 | 129.12 | 127.87 | 129.07 | 3,613,078 | +1.94(+1.52%) |
Jun 05, 2020 | 127.12 | 127.85 | 126.49 | 127.14 | 6,033,731 | +2.97(+2.40%) |
Jun 04, 2020 | 124.50 | 125.26 | 123.50 | 124.16 | 5,147,015 | -0.63(-0.50%) |
Jun 03, 2020 | 123.08 | 125.18 | 123.08 | 124.79 | 5,709,920 | +2.31(+1.89%) |
Jun 02, 2020 | 121.98 | 122.48 | 121.35 | 122.48 | 4,363,461 | +1.04(+0.85%) |