Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 183.04 | 183.73 | 181.67 | 182.51 | 73,061 | -0.32(-0.18%) |
Jun 29, 2021 | 182.87 | 183.54 | 182.14 | 182.83 | 86,447 | +0.09(+0.05%) |
Jun 28, 2021 | 183.83 | 183.83 | 180.97 | 182.73 | 85,829 | -1.73(-0.94%) |
Jun 25, 2021 | 181.22 | 184.75 | 179.96 | 184.47 | 338,308 | +3.28(+1.81%) |
Jun 24, 2021 | 181.41 | 181.73 | 179.86 | 181.19 | 60,194 | +0.79(+0.44%) |
Jun 23, 2021 | 182.64 | 182.79 | 179.73 | 180.40 | 133,879 | -2.64(-1.44%) |
Jun 22, 2021 | 181.61 | 183.52 | 180.46 | 183.03 | 109,280 | +1.01(+0.55%) |
Jun 21, 2021 | 180.56 | 182.29 | 180.56 | 182.03 | 71,925 | +1.66(+0.92%) |
Jun 18, 2021 | 182.97 | 184.29 | 179.73 | 180.37 | 156,041 | -4.55(-2.46%) |
Jun 17, 2021 | 184.86 | 185.90 | 183.56 | 184.91 | 67,952 | +0.28(+0.15%) |
Jun 16, 2021 | 185.73 | 186.13 | 184.19 | 184.63 | 72,876 | -0.54(-0.29%) |
Jun 15, 2021 | 185.87 | 185.91 | 183.98 | 185.17 | 76,609 | +0.06(+0.03%) |
Jun 14, 2021 | 185.15 | 185.42 | 183.25 | 185.11 | 61,113 | -0.79(-0.43%) |
Jun 11, 2021 | 184.75 | 186.18 | 182.97 | 185.90 | 79,783 | +1.85(+1.00%) |
Jun 10, 2021 | 185.62 | 185.62 | 182.20 | 184.05 | 79,175 | -0.92(-0.50%) |
Jun 09, 2021 | 185.28 | 187.18 | 184.46 | 184.98 | 80,152 | -0.37(-0.20%) |
Jun 08, 2021 | 183.89 | 186.09 | 183.01 | 185.35 | 135,526 | +2.58(+1.41%) |
Jun 07, 2021 | 181.21 | 182.80 | 180.89 | 182.77 | 108,418 | +1.64(+0.91%) |
Jun 04, 2021 | 179.68 | 181.68 | 179.35 | 181.13 | 79,564 | +1.76(+0.98%) |
Jun 03, 2021 | 177.66 | 179.95 | 176.53 | 179.37 | 77,299 | +1.02(+0.57%) |
Jun 02, 2021 | 177.38 | 179.39 | 175.91 | 178.35 | 114,477 | +1.72(+0.97%) |
Jun 01, 2021 | 175.89 | 177.62 | 174.50 | 176.63 | 143,161 | +1.25(+0.71%) |
May 28, 2021 | 175.11 | 177.61 | 174.39 | 175.38 | 104,785 | +0.58(+0.33%) |
May 27, 2021 | 177.15 | 177.21 | 174.49 | 174.79 | 84,621 | -1.45(-0.82%) |
May 26, 2021 | 175.74 | 178.24 | 174.68 | 176.24 | 138,450 | +0.50(+0.28%) |
May 25, 2021 | 175.31 | 176.37 | 174.41 | 175.74 | 91,920 | +0.81(+0.46%) |
May 24, 2021 | 175.54 | 177.12 | 174.71 | 174.94 | 54,675 | -0.72(-0.41%) |
May 21, 2021 | 177.37 | 178.51 | 174.88 | 175.66 | 110,636 | -0.69(-0.39%) |
May 20, 2021 | 176.26 | 177.70 | 175.88 | 176.34 | 77,857 | +0.38(+0.21%) |
May 19, 2021 | 174.46 | 176.32 | 173.17 | 175.97 | 46,892 | +1.24(+0.71%) |
May 18, 2021 | 177.57 | 178.38 | 174.73 | 174.73 | 109,872 | -3.12(-1.75%) |
May 17, 2021 | 177.15 | 178.62 | 176.50 | 177.85 | 44,430 | -0.68(-0.38%) |
May 14, 2021 | 177.40 | 178.70 | 175.71 | 178.53 | 78,105 | +1.66(+0.94%) |
May 13, 2021 | 171.41 | 178.10 | 171.00 | 176.86 | 96,897 | +5.09(+2.96%) |
May 12, 2021 | 176.81 | 177.92 | 171.31 | 171.77 | 84,946 | -5.33(-3.01%) |
May 11, 2021 | 177.54 | 178.32 | 175.95 | 177.10 | 108,749 | -0.47(-0.26%) |
May 10, 2021 | 177.57 | 178.89 | 176.32 | 177.57 | 95,445 | -0.02(-0.01%) |
May 07, 2021 | 177.93 | 178.46 | 175.55 | 177.59 | 60,037 | -1.31(-0.73%) |
May 06, 2021 | 175.16 | 179.31 | 174.88 | 178.89 | 102,053 | +4.01(+2.29%) |
May 05, 2021 | 176.84 | 177.63 | 172.86 | 174.88 | 128,531 | -1.00(-0.57%) |
May 04, 2021 | 175.50 | 181.94 | 172.40 | 175.88 | 218,430 | -0.92(-0.52%) |
May 03, 2021 | 174.20 | 177.42 | 173.43 | 176.80 | 105,242 | +3.26(+1.88%) |
Apr 30, 2021 | 173.40 | 175.58 | 172.47 | 173.54 | 370,088 | -0.99(-0.57%) |
Apr 29, 2021 | 171.53 | 175.13 | 171.13 | 174.52 | 89,130 | +3.06(+1.79%) |
Apr 28, 2021 | 172.87 | 173.64 | 170.67 | 171.46 | 72,399 | -0.95(-0.55%) |
Apr 27, 2021 | 172.40 | 173.81 | 171.62 | 172.41 | 67,579 | -0.08(-0.05%) |
Apr 26, 2021 | 175.22 | 175.69 | 172.02 | 172.49 | 52,283 | -2.04(-1.17%) |
Apr 23, 2021 | 173.82 | 176.04 | 172.26 | 174.53 | 84,086 | +0.74(+0.43%) |
Apr 22, 2021 | 174.74 | 175.95 | 173.64 | 173.79 | 91,928 | -0.14(-0.08%) |
Apr 21, 2021 | 171.40 | 174.50 | 171.40 | 173.93 | 79,609 | +3.13(+1.83%) |
Apr 20, 2021 | 170.29 | 172.63 | 169.55 | 170.80 | 56,750 | -0.34(-0.20%) |
Apr 19, 2021 | 169.97 | 171.49 | 168.74 | 171.14 | 52,908 | +1.60(+0.94%) |
Apr 16, 2021 | 169.08 | 170.65 | 168.12 | 169.54 | 95,688 | +0.19(+0.11%) |
Apr 15, 2021 | 169.37 | 170.09 | 168.35 | 169.35 | 70,515 | +1.40(+0.83%) |
Apr 14, 2021 | 169.73 | 170.46 | 167.59 | 167.96 | 58,788 | -1.02(-0.61%) |
Apr 13, 2021 | 169.25 | 170.17 | 167.80 | 168.98 | 72,514 | -0.08(-0.04%) |
Apr 12, 2021 | 168.40 | 170.67 | 167.56 | 169.06 | 110,674 | +1.02(+0.61%) |
Apr 09, 2021 | 168.79 | 168.87 | 166.48 | 168.03 | 54,283 | -0.39(-0.23%) |
Apr 08, 2021 | 167.09 | 168.87 | 167.03 | 168.43 | 77,041 | +0.87(+0.52%) |
Apr 07, 2021 | 167.82 | 168.53 | 165.08 | 167.55 | 58,202 | +0.00(+0.00%) |
Apr 06, 2021 | 167.63 | 169.49 | 166.91 | 167.55 | 59,345 | +0.23(+0.14%) |
Apr 05, 2021 | 168.05 | 168.61 | 165.41 | 167.32 | 88,870 | +0.23(+0.14%) |
Apr 01, 2021 | 165.40 | 167.62 | 163.69 | 167.09 | 68,759 | +2.34(+1.42%) |
Mar 31, 2021 | 169.21 | 169.21 | 164.59 | 164.75 | 118,972 | -4.14(-2.45%) |
Mar 30, 2021 | 170.62 | 173.93 | 167.33 | 168.90 | 140,104 | -1.49(-0.88%) |
Mar 29, 2021 | 170.75 | 174.27 | 168.90 | 170.39 | 220,512 | -2.18(-1.26%) |
Mar 26, 2021 | 170.55 | 172.57 | 169.28 | 172.57 | 94,837 | +2.76(+1.63%) |
Mar 25, 2021 | 168.80 | 170.46 | 167.48 | 169.81 | 64,026 | +0.86(+0.51%) |
Mar 24, 2021 | 170.50 | 171.59 | 168.66 | 168.95 | 88,894 | -0.79(-0.46%) |
Mar 23, 2021 | 171.88 | 172.74 | 168.47 | 169.74 | 104,459 | -3.04(-1.76%) |
Mar 22, 2021 | 173.81 | 174.49 | 171.30 | 172.78 | 88,477 | -0.82(-0.47%) |
Mar 19, 2021 | 171.39 | 174.94 | 170.83 | 173.60 | 315,591 | +2.37(+1.38%) |
Mar 18, 2021 | 172.26 | 172.26 | 169.54 | 171.23 | 61,813 | -1.07(-0.62%) |
Mar 17, 2021 | 174.15 | 174.15 | 171.08 | 172.31 | 62,649 | -1.89(-1.08%) |
Mar 16, 2021 | 173.64 | 174.32 | 171.38 | 174.19 | 49,222 | +0.10(+0.06%) |
Mar 15, 2021 | 174.28 | 174.63 | 172.80 | 174.09 | 53,454 | -0.18(-0.10%) |
Mar 12, 2021 | 172.87 | 174.98 | 172.79 | 174.27 | 86,109 | +1.49(+0.86%) |
Mar 11, 2021 | 172.64 | 173.62 | 171.37 | 172.78 | 57,716 | +0.83(+0.48%) |
Mar 10, 2021 | 169.84 | 173.28 | 169.84 | 171.96 | 56,066 | +2.33(+1.37%) |
Mar 09, 2021 | 171.51 | 172.71 | 168.18 | 169.63 | 68,624 | -0.82(-0.48%) |
Mar 08, 2021 | 167.34 | 171.95 | 165.71 | 170.44 | 94,689 | +1.68(+1.00%) |
Mar 05, 2021 | 165.33 | 169.21 | 164.24 | 168.76 | 89,033 | +4.81(+2.93%) |
Mar 04, 2021 | 163.67 | 167.56 | 163.62 | 163.95 | 93,151 | +1.06(+0.65%) |
Mar 03, 2021 | 163.04 | 164.88 | 162.23 | 162.90 | 92,510 | -0.61(-0.37%) |
Mar 02, 2021 | 165.60 | 166.10 | 162.23 | 163.50 | 83,579 | -2.42(-1.46%) |
Mar 01, 2021 | 165.55 | 168.06 | 164.58 | 165.93 | 71,786 | +2.51(+1.53%) |
Feb 26, 2021 | 166.54 | 167.02 | 163.26 | 163.42 | 118,319 | -2.16(-1.31%) |
Feb 25, 2021 | 165.64 | 168.05 | 165.33 | 165.58 | 69,739 | -0.36(-0.21%) |
Feb 24, 2021 | 166.62 | 171.29 | 165.57 | 165.94 | 79,463 | -0.59(-0.35%) |
Feb 23, 2021 | 166.08 | 168.38 | 165.01 | 166.53 | 61,533 | +1.42(+0.86%) |
Feb 22, 2021 | 166.98 | 167.16 | 163.26 | 165.10 | 68,224 | -1.87(-1.12%) |
Feb 19, 2021 | 168.16 | 168.91 | 166.41 | 166.98 | 121,205 | -1.28(-0.76%) |
Feb 18, 2021 | 167.56 | 169.52 | 167.56 | 168.26 | 64,793 | +0.32(+0.19%) |
Feb 17, 2021 | 167.84 | 169.29 | 167.26 | 167.94 | 52,165 | -0.65(-0.38%) |
Feb 16, 2021 | 173.48 | 173.78 | 167.45 | 168.59 | 141,817 | -4.36(-2.52%) |
Feb 12, 2021 | 172.70 | 173.55 | 170.95 | 172.94 | 57,930 | +0.20(+0.12%) |
Feb 11, 2021 | 174.41 | 175.32 | 171.92 | 172.74 | 87,121 | -0.79(-0.45%) |
Feb 10, 2021 | 174.93 | 176.12 | 172.67 | 173.53 | 105,854 | +0.01(+0.01%) |
Feb 09, 2021 | 171.32 | 173.91 | 171.32 | 173.52 | 60,760 | +1.13(+0.66%) |
Feb 08, 2021 | 168.44 | 172.54 | 167.30 | 172.38 | 94,407 | +3.47(+2.05%) |
Feb 05, 2021 | 170.03 | 170.63 | 166.03 | 168.91 | 91,492 | -0.23(-0.14%) |
Feb 04, 2021 | 168.55 | 174.68 | 168.14 | 169.15 | 111,559 | +1.65(+0.98%) |
Feb 03, 2021 | 165.28 | 167.77 | 164.30 | 167.50 | 95,046 | +1.38(+0.83%) |
Feb 02, 2021 | 163.54 | 166.56 | 163.08 | 166.12 | 74,731 | +3.28(+2.01%) |
Feb 01, 2021 | 163.34 | 164.00 | 159.29 | 162.84 | 105,383 | -0.50(-0.30%) |
Jan 29, 2021 | 163.72 | 166.04 | 160.55 | 163.34 | 401,667 | -1.76(-1.07%) |
Jan 28, 2021 | 167.98 | 168.76 | 163.27 | 165.10 | 116,231 | -2.75(-1.64%) |
Jan 27, 2021 | 169.09 | 172.28 | 159.25 | 167.85 | 211,137 | +0.12(+0.07%) |
Jan 26, 2021 | 166.65 | 168.61 | 164.70 | 167.72 | 127,781 | +1.35(+0.81%) |
Jan 25, 2021 | 162.14 | 168.00 | 162.14 | 166.38 | 119,186 | +3.15(+1.93%) |
Jan 22, 2021 | 162.34 | 165.81 | 162.34 | 163.22 | 87,965 | +0.00(+0.00%) |
Jan 21, 2021 | 164.46 | 165.06 | 163.07 | 163.22 | 58,173 | -0.50(-0.31%) |
Jan 20, 2021 | 163.07 | 164.42 | 161.62 | 163.73 | 133,409 | +1.51(+0.93%) |
Jan 19, 2021 | 164.60 | 166.96 | 162.01 | 162.22 | 95,742 | -0.82(-0.51%) |
Jan 15, 2021 | 162.86 | 165.62 | 160.62 | 163.05 | 103,035 | +0.06(+0.03%) |
Jan 14, 2021 | 162.03 | 165.62 | 161.37 | 162.99 | 92,453 | +1.97(+1.23%) |
Jan 13, 2021 | 161.09 | 162.11 | 159.66 | 161.02 | 93,548 | -0.85(-0.53%) |
Jan 12, 2021 | 162.63 | 163.11 | 161.18 | 161.87 | 73,854 | -1.12(-0.69%) |
Jan 11, 2021 | 167.64 | 169.21 | 162.05 | 162.99 | 79,448 | -5.45(-3.24%) |
Jan 08, 2021 | 170.18 | 170.18 | 167.49 | 168.44 | 90,637 | -2.01(-1.18%) |
Jan 07, 2021 | 170.80 | 172.00 | 167.83 | 170.46 | 87,719 | +0.18(+0.10%) |
Jan 06, 2021 | 167.65 | 172.94 | 167.65 | 170.28 | 172,747 | +3.73(+2.24%) |
Jan 05, 2021 | 166.21 | 167.64 | 164.77 | 166.55 | 122,884 | +0.43(+0.26%) |
Jan 04, 2021 | 171.78 | 172.76 | 163.79 | 166.12 | 109,926 | -5.78(-3.36%) |
Dec 31, 2020 | 171.90 | 171.90 | 171.90 | 92,283 | +3.21(+1.90%) | |
Dec 30, 2020 | 167.70 | 169.25 | 167.67 | 168.69 | 92,283 | +1.22(+0.73%) |
Dec 29, 2020 | 167.03 | 168.10 | 165.53 | 167.47 | 97,798 | +1.31(+0.79%) |
Dec 28, 2020 | 164.65 | 166.78 | 163.35 | 166.16 | 108,846 | +3.09(+1.89%) |
Dec 24, 2020 | 162.10 | 163.27 | 161.03 | 163.07 | 35,805 | +2.01(+1.25%) |
Dec 23, 2020 | 159.67 | 161.85 | 158.61 | 161.06 | 98,753 | +2.27(+1.43%) |
Dec 22, 2020 | 160.55 | 160.55 | 158.31 | 158.79 | 138,749 | -1.25(-0.78%) |
Dec 21, 2020 | 158.18 | 160.28 | 156.04 | 160.04 | 102,883 | +0.06(+0.04%) |
Dec 18, 2020 | 160.92 | 162.52 | 159.94 | 159.99 | 249,358 | -1.37(-0.85%) |
Dec 17, 2020 | 160.20 | 162.21 | 159.14 | 161.35 | 116,389 | +0.93(+0.58%) |
Dec 16, 2020 | 161.75 | 163.09 | 159.17 | 160.43 | 84,200 | -0.57(-0.35%) |
Dec 15, 2020 | 162.96 | 164.48 | 160.16 | 161.00 | 109,515 | -1.21(-0.74%) |
Dec 14, 2020 | 163.11 | 164.70 | 161.60 | 162.21 | 96,689 | +0.71(+0.44%) |
Dec 11, 2020 | 160.18 | 162.94 | 160.12 | 161.49 | 76,635 | +0.74(+0.46%) |
Dec 10, 2020 | 162.74 | 163.28 | 159.23 | 160.75 | 67,484 | -1.96(-1.21%) |
Dec 09, 2020 | 165.09 | 165.27 | 158.75 | 162.72 | 107,702 | -1.66(-1.01%) |
Dec 08, 2020 | 161.83 | 169.62 | 161.83 | 164.38 | 327,757 | +1.93(+1.19%) |
Dec 07, 2020 | 160.21 | 162.94 | 158.80 | 162.45 | 244,152 | +1.84(+1.15%) |
Dec 04, 2020 | 157.46 | 160.95 | 157.46 | 160.60 | 132,749 | +3.25(+2.06%) |
Dec 03, 2020 | 155.76 | 157.77 | 154.01 | 157.36 | 101,893 | +1.40(+0.90%) |
Dec 02, 2020 | 158.51 | 159.32 | 154.35 | 155.96 | 136,547 | -3.33(-2.09%) |
Dec 01, 2020 | 158.41 | 160.15 | 155.38 | 159.29 | 193,151 | +1.56(+0.99%) |
Nov 30, 2020 | 157.81 | 159.09 | 155.25 | 157.72 | 178,415 | -1.32(-0.83%) |
Nov 27, 2020 | 158.91 | 159.54 | 156.17 | 159.04 | 98,234 | -0.50(-0.32%) |
Nov 25, 2020 | 163.34 | 165.50 | 158.81 | 159.55 | 648,991 | -3.55(-2.18%) |
Nov 24, 2020 | 162.44 | 164.66 | 159.31 | 163.10 | 271,289 | +2.32(+1.44%) |
Nov 23, 2020 | 160.84 | 161.38 | 157.32 | 160.78 | 211,200 | -0.36(-0.23%) |
Nov 20, 2020 | 160.09 | 161.75 | 158.53 | 161.14 | 142,252 | -0.48(-0.30%) |
Nov 19, 2020 | 165.19 | 165.19 | 160.45 | 161.62 | 103,524 | -4.43(-2.66%) |
Nov 18, 2020 | 167.45 | 168.02 | 165.50 | 166.05 | 132,273 | -1.51(-0.90%) |
Nov 17, 2020 | 165.94 | 168.11 | 165.47 | 167.56 | 105,947 | +0.25(+0.15%) |
Nov 16, 2020 | 164.95 | 167.32 | 163.80 | 167.31 | 97,661 | +4.38(+2.69%) |
Nov 13, 2020 | 162.82 | 163.71 | 160.19 | 162.93 | 84,277 | +1.00(+0.62%) |
Nov 12, 2020 | 160.15 | 162.08 | 159.45 | 161.93 | 116,559 | +1.33(+0.83%) |
Nov 11, 2020 | 161.52 | 162.15 | 158.97 | 160.60 | 94,729 | +0.17(+0.10%) |
Nov 10, 2020 | 157.90 | 161.83 | 157.74 | 160.43 | 140,715 | +3.88(+2.48%) |
Nov 09, 2020 | 166.36 | 168.95 | 156.55 | 156.56 | 208,051 | -0.49(-0.31%) |
Nov 06, 2020 | 156.98 | 158.96 | 155.53 | 157.05 | 119,276 | +0.20(+0.13%) |
Nov 05, 2020 | 158.09 | 160.00 | 155.65 | 156.85 | 122,152 | -1.07(-0.68%) |
Nov 04, 2020 | 151.93 | 160.66 | 151.39 | 157.92 | 184,823 | -6.77(-4.11%) |
Nov 03, 2020 | 159.91 | 165.76 | 159.39 | 164.69 | 146,154 | +6.71(+4.25%) |
Nov 02, 2020 | 156.50 | 159.06 | 155.23 | 157.98 | 76,225 | +3.23(+2.09%) |
Oct 30, 2020 | 154.21 | 155.60 | 152.10 | 154.75 | 288,476 | +0.31(+0.20%) |
Oct 29, 2020 | 155.03 | 155.59 | 152.45 | 154.44 | 154,495 | -1.39(-0.89%) |
Oct 28, 2020 | 163.30 | 163.30 | 155.52 | 155.83 | 130,325 | -9.25(-5.60%) |
Oct 27, 2020 | 166.24 | 167.79 | 164.81 | 165.08 | 88,507 | -1.77(-1.06%) |
Oct 26, 2020 | 169.08 | 170.09 | 165.35 | 166.85 | 101,722 | -3.61(-2.11%) |
Oct 23, 2020 | 170.59 | 170.74 | 168.95 | 170.46 | 67,744 | +0.57(+0.33%) |
Oct 22, 2020 | 167.65 | 169.89 | 166.26 | 169.89 | 109,505 | +3.08(+1.85%) |
Oct 21, 2020 | 164.04 | 167.27 | 164.04 | 166.80 | 83,173 | +2.97(+1.81%) |
Oct 20, 2020 | 163.81 | 165.21 | 162.68 | 163.83 | 93,815 | +1.29(+0.80%) |
Oct 19, 2020 | 162.74 | 164.72 | 160.63 | 162.54 | 96,611 | -0.10(-0.06%) |
Oct 16, 2020 | 164.32 | 165.84 | 162.21 | 162.64 | 82,667 | -2.22(-1.34%) |
Oct 15, 2020 | 163.35 | 165.55 | 162.57 | 164.86 | 69,924 | -0.45(-0.27%) |
Oct 14, 2020 | 166.26 | 167.90 | 164.49 | 165.30 | 55,028 | -0.92(-0.55%) |
Oct 13, 2020 | 167.03 | 168.37 | 164.19 | 166.23 | 65,931 | -1.10(-0.66%) |
Oct 12, 2020 | 164.96 | 168.29 | 164.84 | 167.32 | 64,128 | +2.56(+1.55%) |
Oct 09, 2020 | 166.23 | 166.91 | 163.68 | 164.76 | 72,038 | -0.47(-0.29%) |
Oct 08, 2020 | 165.53 | 167.78 | 164.87 | 165.24 | 78,964 | +1.00(+0.61%) |
Oct 07, 2020 | 165.06 | 165.06 | 162.84 | 164.24 | 136,167 | +0.27(+0.16%) |
Oct 06, 2020 | 167.19 | 167.30 | 162.98 | 163.97 | 87,563 | -2.50(-1.50%) |
Oct 05, 2020 | 165.95 | 166.93 | 165.41 | 166.47 | 59,723 | +1.83(+1.11%) |
Oct 02, 2020 | 163.71 | 165.57 | 162.95 | 164.64 | 84,384 | -0.81(-0.49%) |
Oct 01, 2020 | 166.45 | 166.45 | 163.07 | 165.45 | 78,456 | -1.09(-0.65%) |
Sep 30, 2020 | 166.13 | 168.94 | 165.53 | 166.54 | 114,935 | +0.52(+0.31%) |
Sep 29, 2020 | 170.62 | 170.62 | 165.85 | 166.02 | 96,438 | -4.45(-2.61%) |
Sep 28, 2020 | 169.08 | 171.58 | 168.62 | 170.47 | 100,075 | +2.84(+1.69%) |
Sep 25, 2020 | 166.06 | 168.90 | 165.97 | 167.63 | 86,854 | +1.39(+0.83%) |
Sep 24, 2020 | 165.04 | 168.52 | 163.77 | 166.24 | 83,862 | +1.59(+0.97%) |
Sep 23, 2020 | 165.51 | 166.50 | 163.26 | 164.65 | 137,020 | -0.09(-0.06%) |
Sep 22, 2020 | 163.78 | 166.70 | 162.91 | 164.75 | 97,070 | +1.12(+0.68%) |
Sep 21, 2020 | 165.05 | 166.11 | 161.90 | 163.63 | 104,317 | -3.49(-2.09%) |
Sep 18, 2020 | 167.04 | 168.92 | 164.78 | 167.12 | 302,969 | +1.47(+0.89%) |
Sep 17, 2020 | 165.04 | 166.84 | 164.84 | 165.65 | 94,635 | -1.24(-0.74%) |
Sep 16, 2020 | 165.71 | 168.84 | 165.46 | 166.89 | 102,292 | +1.60(+0.97%) |
Sep 15, 2020 | 172.29 | 172.29 | 164.80 | 165.28 | 166,429 | +0.76(+0.46%) |
Sep 14, 2020 | 162.04 | 164.87 | 159.75 | 164.52 | 78,723 | +2.77(+1.71%) |
Sep 11, 2020 | 163.75 | 164.68 | 160.99 | 161.75 | 86,854 | -2.02(-1.23%) |
Sep 10, 2020 | 164.42 | 165.75 | 163.61 | 163.78 | 75,901 | -1.02(-0.62%) |
Sep 09, 2020 | 163.64 | 166.97 | 163.64 | 164.80 | 68,666 | +1.97(+1.21%) |
Sep 08, 2020 | 165.74 | 165.74 | 162.47 | 162.83 | 87,936 | -4.32(-2.59%) |
Sep 04, 2020 | 166.18 | 167.61 | 163.82 | 167.15 | 72,535 | +2.16(+1.31%) |
Sep 03, 2020 | 166.30 | 167.62 | 164.03 | 164.99 | 57,884 | -1.95(-1.17%) |
Sep 02, 2020 | 164.22 | 168.89 | 164.21 | 166.93 | 123,626 | +2.66(+1.62%) |
Sep 01, 2020 | 164.39 | 165.53 | 161.95 | 164.27 | 119,842 | -0.62(-0.38%) |
Aug 31, 2020 | 161.31 | 166.09 | 159.67 | 164.89 | 180,907 | +2.94(+1.82%) |
Aug 28, 2020 | 161.11 | 163.08 | 158.74 | 161.95 | 115,970 | +1.57(+0.98%) |
Aug 27, 2020 | 160.03 | 170.95 | 157.73 | 160.38 | 165,154 | +3.48(+2.22%) |
Aug 26, 2020 | 157.01 | 158.66 | 156.23 | 156.91 | 131,396 | -0.08(-0.05%) |
Aug 25, 2020 | 159.49 | 159.49 | 156.54 | 156.99 | 65,309 | -1.73(-1.09%) |
Aug 24, 2020 | 156.12 | 158.85 | 155.56 | 158.71 | 80,819 | +3.59(+2.31%) |
Aug 21, 2020 | 154.52 | 156.02 | 154.21 | 155.12 | 86,007 | +0.09(+0.06%) |
Aug 20, 2020 | 154.34 | 156.32 | 152.34 | 155.03 | 104,191 | -0.15(-0.10%) |
Aug 19, 2020 | 155.65 | 155.65 | 153.77 | 155.18 | 70,517 | +0.06(+0.04%) |
Aug 18, 2020 | 156.90 | 157.01 | 154.79 | 155.11 | 90,730 | -2.21(-1.40%) |
Aug 17, 2020 | 156.97 | 158.93 | 156.50 | 157.32 | 49,606 | +0.84(+0.53%) |
Aug 14, 2020 | 158.07 | 159.28 | 155.64 | 156.49 | 73,074 | -2.45(-1.54%) |
Aug 13, 2020 | 159.06 | 160.32 | 158.09 | 158.94 | 67,136 | -0.41(-0.26%) |
Aug 12, 2020 | 157.58 | 160.45 | 157.49 | 159.34 | 78,275 | +2.91(+1.86%) |
Aug 11, 2020 | 157.26 | 158.31 | 155.90 | 156.43 | 92,202 | +0.87(+0.56%) |
Aug 10, 2020 | 153.82 | 155.72 | 152.82 | 155.56 | 91,205 | +2.35(+1.53%) |
Aug 07, 2020 | 148.69 | 153.26 | 148.69 | 153.21 | 89,564 | +4.01(+2.69%) |
Aug 06, 2020 | 148.14 | 149.76 | 148.14 | 149.20 | 59,396 | +0.72(+0.49%) |
Aug 05, 2020 | 150.36 | 150.47 | 147.91 | 148.48 | 89,245 | -0.82(-0.55%) |
Aug 04, 2020 | 147.45 | 149.97 | 146.62 | 149.30 | 77,007 | +0.83(+0.56%) |
Aug 03, 2020 | 147.82 | 149.13 | 145.82 | 148.47 | 79,617 | +1.33(+0.90%) |
Jul 31, 2020 | 146.13 | 147.77 | 145.38 | 147.14 | 160,267 | +0.22(+0.15%) |
Jul 30, 2020 | 146.19 | 148.03 | 145.30 | 146.92 | 106,321 | -0.69(-0.47%) |
Jul 29, 2020 | 146.81 | 149.31 | 145.97 | 147.61 | 70,824 | +1.86(+1.27%) |
Jul 28, 2020 | 146.65 | 149.28 | 144.93 | 145.75 | 101,611 | -1.77(-1.20%) |
Jul 27, 2020 | 145.56 | 147.92 | 144.87 | 147.52 | 100,941 | +2.32(+1.60%) |
Jul 24, 2020 | 147.84 | 152.09 | 144.93 | 145.21 | 71,026 | -2.11(-1.44%) |
Jul 23, 2020 | 147.35 | 148.60 | 145.63 | 147.32 | 102,797 | +0.58(+0.40%) |
Jul 22, 2020 | 144.92 | 147.64 | 143.66 | 146.74 | 108,951 | +1.13(+0.78%) |
Jul 21, 2020 | 146.13 | 149.06 | 145.50 | 145.60 | 102,857 | +0.74(+0.51%) |
Jul 20, 2020 | 144.68 | 145.79 | 142.52 | 144.86 | 67,595 | -0.58(-0.40%) |
Jul 17, 2020 | 146.97 | 147.83 | 145.36 | 145.44 | 86,977 | -1.50(-1.02%) |
Jul 16, 2020 | 145.16 | 147.91 | 145.16 | 146.94 | 94,742 | +1.36(+0.94%) |
Jul 15, 2020 | 147.04 | 148.45 | 145.26 | 145.58 | 125,934 | +0.82(+0.56%) |
Jul 14, 2020 | 142.80 | 145.27 | 141.60 | 144.76 | 82,393 | +2.00(+1.40%) |
Jul 13, 2020 | 145.68 | 146.67 | 142.54 | 142.75 | 89,176 | -2.39(-1.65%) |
Jul 10, 2020 | 142.99 | 145.72 | 141.79 | 145.15 | 83,205 | +3.08(+2.17%) |
Jul 09, 2020 | 144.50 | 145.07 | 140.49 | 142.07 | 142,089 | -3.25(-2.23%) |
Jul 08, 2020 | 147.03 | 147.31 | 142.52 | 145.32 | 70,264 | -1.74(-1.19%) |
Jul 07, 2020 | 146.10 | 148.20 | 146.10 | 147.06 | 72,607 | -0.16(-0.11%) |
Jul 06, 2020 | 148.06 | 149.23 | 146.62 | 147.22 | 124,659 | +1.04(+0.71%) |
Jul 02, 2020 | 145.82 | 147.81 | 145.51 | 146.18 | 131,597 | +2.47(+1.72%) |