Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.30 | 118.72 | 117.23 | 117.33 | 4,763,992 | -2.00(-1.68%) |
May 27, 2021 | 117.37 | 119.46 | 117.00 | 119.33 | 7,548,801 | +1.64(+1.40%) |
May 26, 2021 | 118.68 | 118.77 | 117.43 | 117.69 | 2,827,806 | -0.96(-0.81%) |
May 25, 2021 | 118.67 | 118.85 | 117.39 | 118.65 | 2,419,236 | -0.02(-0.01%) |
May 24, 2021 | 118.77 | 119.41 | 118.34 | 118.67 | 1,784,356 | -0.21(-0.17%) |
May 21, 2021 | 119.30 | 120.10 | 118.76 | 118.87 | 2,594,090 | -0.30(-0.25%) |
May 20, 2021 | 118.97 | 120.19 | 118.76 | 119.17 | 2,329,482 | +0.09(+0.07%) |
May 19, 2021 | 119.18 | 119.22 | 117.89 | 119.08 | 2,033,820 | -0.32(-0.27%) |
May 18, 2021 | 119.37 | 119.86 | 118.31 | 119.40 | 2,510,214 | -0.62(-0.52%) |
May 17, 2021 | 120.36 | 121.53 | 119.95 | 120.02 | 1,717,023 | -0.49(-0.41%) |
May 14, 2021 | 120.87 | 122.02 | 120.46 | 120.52 | 2,381,930 | +0.39(+0.32%) |
May 13, 2021 | 119.43 | 120.99 | 118.94 | 120.13 | 2,447,624 | +0.69(+0.58%) |
May 12, 2021 | 120.56 | 120.97 | 119.46 | 119.44 | 3,038,428 | -1.11(-0.92%) |
May 11, 2021 | 123.50 | 123.86 | 120.22 | 120.54 | 2,509,556 | -2.42(-1.96%) |
May 10, 2021 | 122.21 | 123.74 | 122.13 | 122.96 | 3,146,483 | +1.26(+1.03%) |
May 07, 2021 | 121.85 | 122.37 | 121.34 | 121.70 | 1,680,868 | -0.57(-0.46%) |
May 06, 2021 | 122.10 | 123.55 | 121.50 | 122.27 | 2,770,155 | +0.50(+0.41%) |
May 05, 2021 | 121.02 | 122.17 | 120.30 | 121.77 | 2,218,270 | +0.76(+0.63%) |
May 04, 2021 | 121.52 | 122.12 | 120.61 | 121.00 | 2,278,354 | -0.02(-0.01%) |
May 03, 2021 | 119.73 | 121.97 | 119.46 | 121.02 | 2,233,764 | +1.28(+1.07%) |
Apr 30, 2021 | 119.09 | 120.20 | 118.69 | 119.74 | 3,572,812 | +0.62(+0.52%) |
Apr 29, 2021 | 116.82 | 119.26 | 116.76 | 119.12 | 3,462,924 | +2.69(+2.31%) |
Apr 28, 2021 | 116.61 | 117.17 | 115.54 | 116.44 | 3,513,731 | +0.17(+0.15%) |
Apr 27, 2021 | 116.84 | 116.92 | 115.89 | 116.27 | 4,086,418 | -0.96(-0.82%) |
Apr 26, 2021 | 118.37 | 118.56 | 116.09 | 117.23 | 4,621,282 | -1.43(-1.20%) |
Apr 23, 2021 | 120.80 | 121.64 | 118.13 | 118.66 | 9,288,979 | -7.38(-5.86%) |
Apr 22, 2021 | 126.30 | 127.61 | 125.74 | 126.04 | 2,540,920 | -1.02(-0.81%) |
Apr 21, 2021 | 128.37 | 128.77 | 126.56 | 127.06 | 2,373,732 | -0.83(-0.65%) |
Apr 20, 2021 | 124.85 | 128.33 | 124.52 | 127.89 | 2,803,774 | +3.11(+2.49%) |
Apr 19, 2021 | 124.58 | 125.57 | 123.70 | 124.78 | 2,049,258 | -0.26(-0.21%) |
Apr 16, 2021 | 125.44 | 125.57 | 124.10 | 125.04 | 4,040,540 | +0.26(+0.21%) |
Apr 15, 2021 | 122.96 | 125.01 | 122.66 | 124.78 | 2,580,800 | +2.39(+1.95%) |
Apr 14, 2021 | 122.93 | 123.01 | 121.34 | 122.39 | 1,785,775 | -0.84(-0.68%) |
Apr 13, 2021 | 123.44 | 123.75 | 122.72 | 123.24 | 1,800,365 | -0.02(-0.01%) |
Apr 12, 2021 | 123.02 | 123.95 | 122.67 | 123.26 | 1,911,404 | +0.48(+0.40%) |
Apr 09, 2021 | 123.23 | 124.16 | 121.93 | 122.77 | 1,655,696 | -0.77(-0.63%) |
Apr 08, 2021 | 123.04 | 123.61 | 122.44 | 123.54 | 1,700,545 | +0.55(+0.45%) |
Apr 07, 2021 | 124.39 | 124.90 | 122.48 | 123.00 | 1,668,297 | -1.00(-0.80%) |
Apr 06, 2021 | 123.62 | 124.22 | 123.11 | 123.99 | 2,096,296 | -0.34(-0.27%) |
Apr 05, 2021 | 123.70 | 125.35 | 123.01 | 124.33 | 2,266,127 | +1.30(+1.06%) |
Apr 01, 2021 | 123.89 | 124.17 | 121.07 | 123.03 | 3,602,094 | -1.86(-1.49%) |
Mar 31, 2021 | 125.39 | 127.73 | 124.45 | 124.89 | 3,886,368 | +0.67(+0.54%) |
Mar 30, 2021 | 124.09 | 125.25 | 123.71 | 124.23 | 2,072,196 | -0.54(-0.43%) |
Mar 29, 2021 | 122.88 | 125.56 | 122.58 | 124.77 | 2,795,913 | +1.60(+1.30%) |
Mar 26, 2021 | 121.61 | 123.21 | 121.02 | 123.17 | 1,917,450 | +1.31(+1.08%) |
Mar 25, 2021 | 122.60 | 123.17 | 121.26 | 121.86 | 2,045,549 | -0.01(-0.01%) |
Mar 24, 2021 | 120.64 | 122.03 | 120.21 | 121.86 | 2,378,137 | +0.36(+0.30%) |
Mar 23, 2021 | 119.73 | 121.96 | 118.86 | 121.50 | 2,447,287 | +2.02(+1.69%) |
Mar 22, 2021 | 116.86 | 119.56 | 116.86 | 119.48 | 2,986,919 | +2.43(+2.08%) |
Mar 19, 2021 | 117.99 | 119.53 | 116.76 | 117.05 | 7,295,819 | -1.87(-1.57%) |
Mar 18, 2021 | 119.02 | 119.73 | 117.18 | 118.92 | 3,036,997 | -0.13(-0.11%) |
Mar 17, 2021 | 121.39 | 121.64 | 118.98 | 119.05 | 2,436,795 | -1.69(-1.40%) |
Mar 16, 2021 | 120.74 | 121.17 | 119.97 | 120.74 | 2,401,590 | +0.16(+0.13%) |
Mar 15, 2021 | 120.35 | 121.36 | 119.51 | 120.58 | 2,552,631 | +0.70(+0.58%) |
Mar 12, 2021 | 120.27 | 120.94 | 119.54 | 119.88 | 2,348,770 | +0.83(+0.69%) |
Mar 11, 2021 | 119.84 | 120.28 | 119.03 | 119.05 | 2,186,776 | -1.70(-1.41%) |
Mar 10, 2021 | 119.18 | 121.65 | 117.87 | 120.75 | 2,442,115 | +1.89(+1.59%) |
Mar 09, 2021 | 119.35 | 120.29 | 118.74 | 118.86 | 2,251,662 | -0.74(-0.62%) |
Mar 08, 2021 | 118.15 | 120.97 | 117.26 | 119.59 | 2,111,656 | +1.40(+1.19%) |
Mar 05, 2021 | 115.86 | 119.26 | 115.45 | 118.19 | 2,830,081 | +2.61(+2.26%) |
Mar 04, 2021 | 116.39 | 117.97 | 115.31 | 115.58 | 2,593,344 | -0.64(-0.55%) |
Mar 03, 2021 | 115.16 | 117.13 | 114.68 | 116.21 | 3,340,746 | +1.25(+1.08%) |
Mar 02, 2021 | 114.17 | 115.68 | 113.98 | 114.97 | 2,710,236 | +0.66(+0.58%) |
Mar 01, 2021 | 115.05 | 116.11 | 114.09 | 114.31 | 2,574,188 | +0.05(+0.05%) |
Feb 26, 2021 | 116.63 | 116.90 | 114.14 | 114.26 | 3,383,361 | -1.98(-1.71%) |
Feb 25, 2021 | 116.46 | 118.00 | 116.05 | 116.24 | 1,809,653 | -0.22(-0.19%) |
Feb 24, 2021 | 116.86 | 117.43 | 116.34 | 116.46 | 2,168,692 | -1.05(-0.89%) |
Feb 23, 2021 | 117.71 | 118.90 | 116.46 | 117.51 | 2,149,073 | +0.83(+0.71%) |
Feb 22, 2021 | 115.74 | 116.86 | 115.63 | 116.69 | 2,005,988 | +0.38(+0.33%) |
Feb 19, 2021 | 117.41 | 117.77 | 116.05 | 116.30 | 2,312,407 | -1.39(-1.18%) |
Feb 18, 2021 | 116.11 | 118.00 | 115.91 | 117.69 | 1,632,283 | +1.26(+1.09%) |
Feb 17, 2021 | 115.31 | 116.86 | 114.67 | 116.43 | 1,988,569 | +0.47(+0.41%) |
Feb 16, 2021 | 117.19 | 118.15 | 114.61 | 115.96 | 3,325,033 | -1.68(-1.43%) |
Feb 12, 2021 | 117.56 | 117.97 | 116.90 | 117.64 | 1,933,895 | +0.04(+0.03%) |
Feb 11, 2021 | 118.46 | 118.53 | 117.30 | 117.60 | 1,432,601 | -0.63(-0.54%) |
Feb 10, 2021 | 118.41 | 119.29 | 117.87 | 118.24 | 1,733,373 | +0.33(+0.28%) |
Feb 09, 2021 | 117.99 | 118.26 | 116.82 | 117.91 | 2,063,548 | +0.21(+0.18%) |
Feb 08, 2021 | 117.69 | 118.12 | 116.78 | 117.69 | 1,629,724 | +0.02(+0.01%) |
Feb 05, 2021 | 117.25 | 117.85 | 116.81 | 117.67 | 1,741,606 | +0.60(+0.51%) |
Feb 04, 2021 | 117.50 | 117.78 | 116.39 | 117.08 | 1,880,307 | -0.79(-0.67%) |
Feb 03, 2021 | 117.34 | 117.92 | 115.97 | 117.87 | 1,948,068 | +0.04(+0.03%) |
Feb 02, 2021 | 118.63 | 118.85 | 116.50 | 117.83 | 2,020,874 | -0.79(-0.67%) |
Feb 01, 2021 | 117.79 | 119.32 | 117.75 | 118.63 | 1,755,708 | +1.02(+0.86%) |
Jan 29, 2021 | 119.81 | 121.41 | 117.51 | 117.61 | 4,536,982 | -2.73(-2.26%) |
Jan 28, 2021 | 123.17 | 123.80 | 120.03 | 120.34 | 2,719,820 | -3.11(-2.52%) |
Jan 27, 2021 | 122.36 | 125.33 | 122.09 | 123.44 | 3,264,336 | +1.35(+1.11%) |
Jan 26, 2021 | 121.08 | 122.30 | 118.44 | 122.09 | 3,520,998 | +0.55(+0.45%) |
Jan 25, 2021 | 118.95 | 125.52 | 118.64 | 121.54 | 5,176,024 | +3.83(+3.25%) |
Jan 22, 2021 | 117.36 | 118.33 | 116.35 | 117.71 | 2,805,259 | +1.07(+0.92%) |
Jan 21, 2021 | 116.45 | 117.19 | 116.23 | 116.64 | 1,960,003 | -0.34(-0.29%) |
Jan 20, 2021 | 116.67 | 117.31 | 115.84 | 116.98 | 2,260,196 | -0.23(-0.20%) |
Jan 19, 2021 | 117.70 | 118.16 | 116.45 | 117.21 | 2,095,633 | +0.32(+0.27%) |
Jan 15, 2021 | 117.24 | 117.41 | 115.76 | 116.89 | 3,755,022 | -0.25(-0.21%) |
Jan 14, 2021 | 117.48 | 117.76 | 116.64 | 117.14 | 2,075,930 | -0.09(-0.08%) |
Jan 13, 2021 | 116.11 | 117.67 | 115.89 | 117.23 | 1,903,368 | +1.20(+1.04%) |
Jan 12, 2021 | 116.86 | 117.36 | 115.14 | 116.03 | 2,466,606 | -1.01(-0.86%) |
Jan 11, 2021 | 117.60 | 118.49 | 116.83 | 117.03 | 2,549,158 | -0.28(-0.24%) |
Jan 08, 2021 | 117.08 | 117.68 | 116.05 | 117.31 | 1,853,250 | +0.14(+0.12%) |
Jan 07, 2021 | 117.84 | 118.06 | 115.94 | 117.17 | 2,198,103 | -1.10(-0.93%) |
Jan 06, 2021 | 119.04 | 119.84 | 117.94 | 118.27 | 2,046,263 | -0.62(-0.52%) |
Jan 05, 2021 | 119.03 | 119.07 | 117.01 | 118.89 | 2,522,906 | +0.12(+0.10%) |
Jan 04, 2021 | 119.62 | 120.11 | 117.96 | 118.77 | 2,063,336 | -1.27(-1.06%) |
Dec 31, 2020 | 120.04 | 120.04 | 120.04 | 1,343,761 | +1.51(+1.28%) | |
Dec 30, 2020 | 119.20 | 119.25 | 118.33 | 118.53 | 1,343,761 | -0.89(-0.75%) |
Dec 29, 2020 | 119.46 | 120.74 | 119.09 | 119.42 | 1,172,799 | +0.16(+0.14%) |
Dec 28, 2020 | 119.54 | 120.00 | 118.79 | 119.26 | 1,189,580 | +0.05(+0.04%) |
Dec 24, 2020 | 118.92 | 119.61 | 118.46 | 119.21 | 594,949 | +0.35(+0.29%) |
Dec 23, 2020 | 118.45 | 119.67 | 118.13 | 118.86 | 1,471,197 | +0.74(+0.63%) |
Dec 22, 2020 | 119.39 | 119.66 | 117.59 | 118.12 | 1,797,686 | -1.40(-1.17%) |
Dec 21, 2020 | 119.75 | 120.03 | 117.74 | 119.52 | 2,027,194 | -0.75(-0.62%) |
Dec 18, 2020 | 121.35 | 121.53 | 119.84 | 120.27 | 4,574,496 | -1.10(-0.91%) |
Dec 17, 2020 | 121.44 | 122.94 | 120.55 | 121.37 | 2,754,307 | +0.28(+0.23%) |
Dec 16, 2020 | 121.23 | 122.22 | 120.56 | 121.09 | 2,333,106 | +0.17(+0.14%) |
Dec 15, 2020 | 121.39 | 121.72 | 120.52 | 120.92 | 1,594,814 | -0.16(-0.13%) |
Dec 14, 2020 | 121.75 | 122.78 | 121.03 | 121.08 | 2,201,443 | +0.00(+0.00%) |
Dec 11, 2020 | 119.01 | 121.73 | 119.00 | 121.08 | 2,040,372 | +1.73(+1.45%) |
Dec 10, 2020 | 120.94 | 121.35 | 119.26 | 119.36 | 2,331,839 | -1.51(-1.25%) |
Dec 09, 2020 | 121.53 | 121.72 | 120.37 | 120.87 | 2,429,063 | -0.72(-0.59%) |
Dec 08, 2020 | 121.04 | 122.47 | 120.35 | 121.59 | 1,946,555 | -0.31(-0.26%) |
Dec 07, 2020 | 121.97 | 122.49 | 121.16 | 121.90 | 1,990,391 | -0.43(-0.35%) |
Dec 04, 2020 | 122.65 | 122.92 | 121.16 | 122.33 | 2,393,501 | -0.37(-0.30%) |
Dec 03, 2020 | 121.65 | 122.82 | 121.48 | 122.70 | 2,654,600 | +0.49(+0.40%) |
Dec 02, 2020 | 124.61 | 124.89 | 121.76 | 122.22 | 2,775,617 | -2.60(-2.08%) |
Dec 01, 2020 | 123.24 | 124.94 | 122.32 | 124.81 | 2,231,357 | +1.74(+1.41%) |
Nov 30, 2020 | 125.00 | 125.86 | 122.88 | 123.07 | 8,686,052 | -1.82(-1.46%) |
Nov 27, 2020 | 124.38 | 126.31 | 124.34 | 124.89 | 1,329,120 | +0.59(+0.48%) |
Nov 25, 2020 | 123.82 | 125.17 | 123.80 | 124.30 | 1,556,639 | +1.33(+1.08%) |
Nov 24, 2020 | 123.50 | 124.98 | 122.84 | 122.97 | 2,914,984 | -0.02(-0.01%) |
Nov 23, 2020 | 123.49 | 123.68 | 122.16 | 122.99 | 2,360,958 | -0.48(-0.39%) |
Nov 20, 2020 | 125.11 | 125.76 | 123.06 | 123.47 | 2,976,881 | -1.75(-1.40%) |
Nov 19, 2020 | 125.72 | 127.02 | 124.22 | 125.22 | 2,691,028 | +0.60(+0.48%) |
Nov 18, 2020 | 127.22 | 127.56 | 124.59 | 124.62 | 3,116,986 | -2.45(-1.93%) |
Nov 17, 2020 | 124.26 | 127.60 | 124.26 | 127.06 | 3,650,222 | +1.54(+1.22%) |
Nov 16, 2020 | 122.95 | 125.86 | 122.50 | 125.53 | 4,223,035 | +1.55(+1.25%) |
Nov 13, 2020 | 122.16 | 123.99 | 121.85 | 123.98 | 1,873,921 | +1.95(+1.60%) |
Nov 12, 2020 | 121.93 | 122.66 | 120.63 | 122.03 | 2,602,760 | +0.31(+0.25%) |
Nov 11, 2020 | 121.28 | 121.83 | 119.80 | 121.72 | 2,643,112 | +1.09(+0.90%) |
Nov 10, 2020 | 116.97 | 121.08 | 115.85 | 120.63 | 2,740,066 | +3.44(+2.93%) |
Nov 09, 2020 | 119.43 | 120.59 | 116.93 | 117.20 | 3,716,021 | -3.11(-2.59%) |
Nov 06, 2020 | 118.73 | 120.99 | 118.69 | 120.31 | 1,903,691 | +1.64(+1.38%) |
Nov 05, 2020 | 120.67 | 120.79 | 118.56 | 118.66 | 2,221,461 | -0.71(-0.59%) |
Nov 04, 2020 | 120.30 | 121.69 | 119.17 | 119.37 | 2,536,569 | -0.20(-0.17%) |
Nov 03, 2020 | 119.32 | 121.13 | 118.91 | 119.57 | 2,062,326 | +0.88(+0.74%) |
Nov 02, 2020 | 118.62 | 120.45 | 118.12 | 118.69 | 2,224,342 | +1.55(+1.33%) |
Oct 30, 2020 | 118.05 | 118.88 | 115.78 | 117.14 | 2,422,345 | -0.21(-0.18%) |
Oct 29, 2020 | 116.96 | 118.50 | 115.33 | 117.35 | 2,958,049 | -0.14(-0.12%) |
Oct 28, 2020 | 117.54 | 118.45 | 115.85 | 117.49 | 3,087,996 | -1.56(-1.31%) |
Oct 27, 2020 | 120.68 | 121.77 | 119.05 | 119.05 | 2,150,439 | -0.82(-0.68%) |
Oct 26, 2020 | 120.17 | 121.39 | 118.89 | 119.87 | 2,597,868 | -1.05(-0.87%) |
Oct 23, 2020 | 122.41 | 123.03 | 120.77 | 120.92 | 3,012,650 | -1.07(-0.88%) |
Oct 22, 2020 | 124.34 | 125.83 | 120.18 | 121.99 | 7,133,420 | -9.09(-6.94%) |
Oct 21, 2020 | 130.57 | 132.09 | 129.94 | 131.09 | 2,466,410 | -0.12(-0.09%) |
Oct 20, 2020 | 134.54 | 134.94 | 130.76 | 131.21 | 1,853,347 | -2.02(-1.52%) |
Oct 19, 2020 | 135.46 | 136.18 | 132.89 | 133.23 | 1,282,199 | -2.23(-1.64%) |
Oct 16, 2020 | 136.09 | 136.22 | 134.88 | 135.46 | 1,536,378 | -0.88(-0.64%) |
Oct 15, 2020 | 135.08 | 136.93 | 134.51 | 136.33 | 1,223,102 | +1.48(+1.10%) |
Oct 14, 2020 | 135.80 | 137.16 | 133.63 | 134.85 | 2,027,197 | -1.40(-1.02%) |
Oct 13, 2020 | 136.08 | 137.33 | 135.43 | 136.24 | 2,101,122 | +0.73(+0.54%) |
Oct 12, 2020 | 135.23 | 136.34 | 134.75 | 135.51 | 1,280,361 | +0.79(+0.59%) |
Oct 09, 2020 | 133.05 | 134.95 | 132.96 | 134.72 | 1,382,321 | +1.93(+1.45%) |
Oct 08, 2020 | 133.58 | 133.58 | 132.31 | 132.79 | 1,519,425 | -0.48(-0.36%) |
Oct 07, 2020 | 132.94 | 134.00 | 132.13 | 133.27 | 1,289,572 | +0.75(+0.57%) |
Oct 06, 2020 | 132.10 | 133.81 | 131.83 | 132.52 | 1,840,983 | +0.41(+0.31%) |
Oct 05, 2020 | 130.17 | 132.18 | 130.17 | 132.10 | 1,523,543 | +1.85(+1.42%) |
Oct 02, 2020 | 129.53 | 131.20 | 128.83 | 130.25 | 1,247,055 | -0.18(-0.13%) |
Oct 01, 2020 | 130.82 | 131.32 | 129.42 | 130.42 | 1,337,644 | -0.03(-0.02%) |
Sep 30, 2020 | 129.81 | 131.03 | 129.58 | 130.45 | 1,787,096 | +1.17(+0.90%) |
Sep 29, 2020 | 130.40 | 130.70 | 129.00 | 129.28 | 1,093,301 | -1.08(-0.83%) |
Sep 28, 2020 | 129.84 | 131.13 | 129.25 | 130.36 | 1,679,039 | +1.01(+0.78%) |
Sep 25, 2020 | 128.99 | 129.74 | 128.45 | 129.35 | 1,147,331 | -0.05(-0.04%) |
Sep 24, 2020 | 127.85 | 130.02 | 127.69 | 129.41 | 1,257,416 | +1.47(+1.15%) |
Sep 23, 2020 | 129.97 | 130.11 | 127.76 | 127.94 | 1,636,899 | -1.89(-1.46%) |
Sep 22, 2020 | 128.59 | 130.64 | 128.59 | 129.83 | 1,217,247 | +0.96(+0.75%) |
Sep 21, 2020 | 128.85 | 129.70 | 127.53 | 128.87 | 1,402,219 | -0.09(-0.07%) |
Sep 18, 2020 | 129.02 | 130.17 | 127.82 | 128.96 | 2,206,485 | -0.57(-0.44%) |
Sep 17, 2020 | 129.66 | 130.59 | 128.44 | 129.53 | 1,641,806 | -1.00(-0.76%) |
Sep 16, 2020 | 129.65 | 131.56 | 129.50 | 130.53 | 1,671,426 | +1.12(+0.87%) |
Sep 15, 2020 | 131.19 | 132.12 | 129.33 | 129.41 | 2,050,481 | -1.78(-1.36%) |
Sep 14, 2020 | 131.86 | 132.22 | 130.88 | 131.19 | 1,792,411 | +0.00(+0.00%) |
Sep 11, 2020 | 131.28 | 131.67 | 130.09 | 131.19 | 2,378,313 | +0.31(+0.24%) |
Sep 10, 2020 | 133.49 | 133.94 | 130.78 | 130.88 | 1,951,018 | -2.91(-2.18%) |
Sep 09, 2020 | 133.24 | 135.23 | 132.99 | 133.80 | 1,959,222 | +2.19(+1.66%) |
Sep 08, 2020 | 134.55 | 135.17 | 131.04 | 131.61 | 2,307,569 | -2.88(-2.14%) |
Sep 04, 2020 | 134.58 | 136.30 | 132.60 | 134.49 | 1,802,949 | -0.02(-0.01%) |
Sep 03, 2020 | 137.58 | 138.20 | 133.40 | 134.50 | 1,746,628 | -2.82(-2.05%) |
Sep 02, 2020 | 135.16 | 138.06 | 135.16 | 137.32 | 1,556,362 | +1.97(+1.46%) |
Sep 01, 2020 | 138.09 | 138.37 | 135.06 | 135.35 | 1,617,192 | -3.07(-2.22%) |
Aug 31, 2020 | 137.24 | 138.55 | 137.23 | 138.42 | 1,308,316 | +1.11(+0.81%) |
Aug 28, 2020 | 136.98 | 137.38 | 135.69 | 137.31 | 1,022,906 | +0.26(+0.19%) |
Aug 27, 2020 | 137.38 | 138.27 | 137.00 | 137.05 | 1,025,038 | +0.18(+0.13%) |
Aug 26, 2020 | 136.73 | 137.54 | 136.42 | 136.88 | 1,411,499 | -0.04(-0.03%) |
Aug 25, 2020 | 138.35 | 138.35 | 136.69 | 136.92 | 1,333,147 | -1.20(-0.87%) |
Aug 24, 2020 | 138.04 | 138.72 | 137.59 | 138.12 | 1,144,008 | +0.11(+0.08%) |
Aug 21, 2020 | 138.09 | 138.30 | 137.00 | 138.01 | 1,543,762 | -0.24(-0.17%) |
Aug 20, 2020 | 137.75 | 138.55 | 137.18 | 138.25 | 851,076 | +0.19(+0.14%) |
Aug 19, 2020 | 138.59 | 139.01 | 137.78 | 138.06 | 1,214,246 | -0.24(-0.17%) |
Aug 18, 2020 | 138.38 | 139.07 | 137.02 | 138.30 | 2,517,751 | -0.17(-0.12%) |
Aug 17, 2020 | 138.59 | 139.40 | 138.24 | 138.46 | 1,369,584 | -0.37(-0.27%) |
Aug 14, 2020 | 139.01 | 139.25 | 138.40 | 138.83 | 1,338,041 | -0.20(-0.15%) |
Aug 13, 2020 | 139.26 | 139.63 | 138.47 | 139.03 | 954,101 | -0.33(-0.24%) |
Aug 12, 2020 | 137.39 | 140.53 | 137.01 | 139.37 | 1,250,140 | +2.68(+1.96%) |
Aug 11, 2020 | 138.52 | 138.96 | 136.15 | 136.69 | 1,873,093 | -2.02(-1.45%) |
Aug 10, 2020 | 138.29 | 139.44 | 137.90 | 138.71 | 2,098,241 | +0.73(+0.53%) |
Aug 07, 2020 | 137.31 | 138.90 | 137.27 | 137.98 | 1,878,729 | +0.69(+0.50%) |
Aug 06, 2020 | 136.59 | 137.65 | 136.19 | 137.29 | 1,246,767 | +0.55(+0.40%) |
Aug 05, 2020 | 136.64 | 137.38 | 136.12 | 136.73 | 1,541,184 | -0.40(-0.29%) |
Aug 04, 2020 | 133.37 | 137.15 | 132.87 | 137.14 | 2,160,804 | +4.12(+3.10%) |
Aug 03, 2020 | 133.00 | 133.79 | 132.55 | 133.01 | 1,217,346 | -0.39(-0.29%) |
Jul 31, 2020 | 132.57 | 133.82 | 131.98 | 133.40 | 2,173,919 | +0.07(+0.05%) |
Jul 30, 2020 | 133.37 | 133.37 | 131.79 | 133.33 | 1,360,431 | -0.07(-0.05%) |
Jul 29, 2020 | 132.29 | 134.01 | 131.61 | 133.40 | 2,120,916 | +1.11(+0.84%) |
Jul 28, 2020 | 129.59 | 132.30 | 129.42 | 132.29 | 2,927,086 | +2.98(+2.31%) |
Jul 27, 2020 | 129.09 | 130.05 | 128.19 | 129.31 | 1,883,461 | +0.03(+0.03%) |
Jul 24, 2020 | 129.65 | 130.65 | 128.68 | 129.28 | 2,005,125 | +0.01(+0.01%) |
Jul 23, 2020 | 127.61 | 131.05 | 127.22 | 129.27 | 4,076,391 | +2.66(+2.10%) |
Jul 22, 2020 | 126.15 | 127.05 | 124.95 | 126.61 | 1,434,864 | +0.44(+0.35%) |
Jul 21, 2020 | 126.30 | 127.03 | 125.12 | 126.17 | 1,286,596 | +0.97(+0.78%) |
Jul 20, 2020 | 126.76 | 126.90 | 124.84 | 125.20 | 2,147,968 | -1.47(-1.16%) |
Jul 17, 2020 | 126.69 | 127.14 | 126.08 | 126.67 | 1,381,579 | +0.61(+0.48%) |
Jul 16, 2020 | 126.09 | 126.89 | 124.95 | 126.06 | 1,195,420 | +0.35(+0.28%) |
Jul 15, 2020 | 126.54 | 127.22 | 125.23 | 125.71 | 1,460,909 | -0.60(-0.47%) |
Jul 14, 2020 | 124.79 | 126.62 | 124.74 | 126.31 | 1,605,589 | +1.60(+1.28%) |
Jul 13, 2020 | 125.56 | 126.94 | 124.32 | 124.71 | 1,679,463 | -0.97(-0.77%) |
Jul 10, 2020 | 125.19 | 126.15 | 124.42 | 125.68 | 1,223,271 | +0.89(+0.72%) |
Jul 09, 2020 | 125.48 | 126.22 | 124.56 | 124.78 | 1,378,597 | -0.99(-0.79%) |
Jul 08, 2020 | 124.93 | 125.91 | 124.69 | 125.78 | 1,379,235 | +0.73(+0.58%) |
Jul 07, 2020 | 124.86 | 126.25 | 124.35 | 125.05 | 1,496,696 | -0.19(-0.15%) |
Jul 06, 2020 | 126.16 | 126.72 | 124.40 | 125.23 | 1,226,747 | -0.41(-0.33%) |
Jul 02, 2020 | 125.58 | 126.38 | 124.94 | 125.64 | 1,196,601 | +1.15(+0.92%) |
Jul 01, 2020 | 123.85 | 125.24 | 123.72 | 124.50 | 1,088,016 | +0.47(+0.38%) |
Jun 30, 2020 | 122.71 | 124.42 | 122.63 | 124.02 | 1,714,872 | +1.67(+1.36%) |
Jun 29, 2020 | 121.17 | 122.87 | 120.34 | 122.35 | 1,223,321 | +2.25(+1.87%) |
Jun 26, 2020 | 121.95 | 122.79 | 119.33 | 120.11 | 2,867,672 | -1.67(-1.37%) |
Jun 25, 2020 | 121.53 | 121.84 | 120.10 | 121.78 | 1,488,759 | +0.77(+0.64%) |
Jun 24, 2020 | 122.84 | 123.47 | 120.92 | 121.00 | 1,848,964 | -2.33(-1.89%) |
Jun 23, 2020 | 125.06 | 125.77 | 122.98 | 123.33 | 2,023,964 | -1.32(-1.06%) |
Jun 22, 2020 | 125.21 | 125.85 | 123.76 | 124.64 | 1,252,416 | -1.67(-1.32%) |
Jun 19, 2020 | 126.82 | 127.10 | 124.31 | 126.31 | 6,051,505 | +1.36(+1.09%) |
Jun 18, 2020 | 124.64 | 125.35 | 124.23 | 124.95 | 1,296,189 | +0.32(+0.25%) |
Jun 17, 2020 | 123.78 | 125.56 | 123.40 | 124.64 | 1,574,319 | +1.24(+1.00%) |
Jun 16, 2020 | 123.49 | 124.07 | 122.10 | 123.40 | 1,653,462 | +1.34(+1.10%) |
Jun 15, 2020 | 118.33 | 122.42 | 117.37 | 122.06 | 2,158,285 | +2.78(+2.33%) |
Jun 12, 2020 | 120.46 | 121.40 | 118.64 | 119.27 | 1,862,773 | -0.90(-0.75%) |
Jun 11, 2020 | 122.59 | 123.23 | 119.78 | 120.18 | 2,402,741 | -1.35(-1.11%) |
Jun 10, 2020 | 121.81 | 122.44 | 120.95 | 121.53 | 1,675,953 | -0.06(-0.05%) |
Jun 09, 2020 | 122.12 | 122.22 | 120.12 | 121.59 | 1,818,080 | -0.30(-0.25%) |
Jun 08, 2020 | 120.40 | 122.20 | 120.27 | 121.89 | 2,233,775 | -0.31(-0.26%) |
Jun 05, 2020 | 120.98 | 123.42 | 118.84 | 122.20 | 2,766,464 | +1.37(+1.13%) |
Jun 04, 2020 | 122.89 | 123.52 | 120.57 | 120.84 | 1,726,724 | -2.52(-2.04%) |
Jun 03, 2020 | 124.83 | 124.83 | 123.08 | 123.35 | 1,628,155 | -0.34(-0.27%) |
Jun 02, 2020 | 122.47 | 123.73 | 122.08 | 123.69 | 1,396,071 | +0.67(+0.54%) |