Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 185.61 | 186.88 | 185.15 | 186.59 | 748,164 | +0.55(+0.29%) |
Jun 29, 2021 | 186.68 | 187.81 | 185.72 | 186.05 | 680,142 | -0.41(-0.22%) |
Jun 28, 2021 | 186.31 | 187.02 | 184.54 | 186.46 | 1,074,261 | +0.02(+0.01%) |
Jun 25, 2021 | 185.39 | 187.83 | 185.03 | 186.44 | 1,661,110 | +2.03(+1.10%) |
Jun 24, 2021 | 182.29 | 184.99 | 181.37 | 184.41 | 1,605,214 | +3.74(+2.07%) |
Jun 23, 2021 | 181.17 | 181.84 | 179.43 | 180.67 | 831,697 | +0.03(+0.02%) |
Jun 22, 2021 | 180.63 | 181.33 | 179.29 | 180.64 | 572,067 | -0.31(-0.17%) |
Jun 21, 2021 | 178.86 | 182.36 | 178.54 | 180.95 | 1,156,681 | +3.52(+1.99%) |
Jun 18, 2021 | 175.72 | 178.97 | 174.79 | 177.43 | 2,049,566 | -0.45(-0.25%) |
Jun 17, 2021 | 180.69 | 180.69 | 176.98 | 177.87 | 1,755,937 | -1.21(-0.68%) |
Jun 16, 2021 | 183.59 | 183.59 | 179.00 | 179.08 | 1,284,992 | -5.01(-2.72%) |
Jun 15, 2021 | 185.04 | 185.27 | 183.25 | 184.10 | 883,185 | -0.63(-0.34%) |
Jun 14, 2021 | 184.64 | 185.07 | 182.85 | 184.73 | 881,620 | -0.39(-0.21%) |
Jun 11, 2021 | 186.58 | 187.23 | 184.05 | 185.12 | 1,069,247 | -0.57(-0.31%) |
Jun 10, 2021 | 189.05 | 189.09 | 185.34 | 185.69 | 1,147,077 | -2.34(-1.24%) |
Jun 09, 2021 | 189.47 | 189.47 | 187.35 | 188.03 | 801,886 | -2.08(-1.10%) |
Jun 08, 2021 | 190.26 | 190.26 | 187.42 | 190.12 | 804,212 | -0.26(-0.14%) |
Jun 07, 2021 | 193.37 | 193.37 | 189.55 | 190.38 | 1,177,092 | -2.73(-1.41%) |
Jun 04, 2021 | 193.13 | 193.56 | 191.85 | 193.11 | 548,039 | +0.57(+0.30%) |
Jun 03, 2021 | 192.63 | 193.46 | 190.59 | 192.54 | 919,253 | -0.74(-0.38%) |
Jun 02, 2021 | 195.92 | 196.38 | 192.89 | 193.27 | 796,881 | -2.59(-1.32%) |
Jun 01, 2021 | 198.65 | 199.23 | 194.95 | 195.87 | 882,493 | -0.83(-0.42%) |
May 28, 2021 | 195.49 | 197.07 | 194.66 | 196.69 | 945,814 | +2.20(+1.13%) |
May 27, 2021 | 194.90 | 195.01 | 193.74 | 194.50 | 1,317,062 | +1.58(+0.82%) |
May 26, 2021 | 192.92 | 194.27 | 192.35 | 192.92 | 1,064,192 | +0.41(+0.21%) |
May 25, 2021 | 192.67 | 194.34 | 192.45 | 192.51 | 1,302,080 | +0.54(+0.28%) |
May 24, 2021 | 192.62 | 193.06 | 190.56 | 191.97 | 1,457,010 | +1.34(+0.70%) |
May 21, 2021 | 190.51 | 193.06 | 190.38 | 190.62 | 1,060,860 | +0.82(+0.43%) |
May 20, 2021 | 190.53 | 191.06 | 188.57 | 189.81 | 1,221,367 | +0.56(+0.30%) |
May 19, 2021 | 189.99 | 190.40 | 187.04 | 189.25 | 1,276,047 | -2.98(-1.55%) |
May 18, 2021 | 195.54 | 196.05 | 191.91 | 192.22 | 1,011,981 | -2.69(-1.38%) |
May 17, 2021 | 195.97 | 196.46 | 193.97 | 194.91 | 802,739 | -1.07(-0.55%) |
May 14, 2021 | 196.97 | 198.23 | 195.70 | 195.98 | 999,956 | -0.08(-0.04%) |
May 13, 2021 | 191.48 | 196.69 | 191.12 | 196.06 | 1,667,260 | +5.63(+2.96%) |
May 12, 2021 | 196.62 | 197.36 | 190.27 | 190.43 | 1,548,902 | -7.08(-3.58%) |
May 11, 2021 | 198.67 | 199.60 | 194.38 | 197.50 | 1,114,917 | -2.72(-1.36%) |
May 10, 2021 | 200.50 | 204.13 | 199.82 | 200.22 | 1,715,684 | +0.91(+0.46%) |
May 07, 2021 | 197.24 | 199.92 | 195.89 | 199.32 | 1,430,127 | +2.08(+1.05%) |
May 06, 2021 | 194.15 | 197.51 | 194.15 | 197.24 | 1,456,949 | +3.89(+2.01%) |
May 05, 2021 | 192.90 | 197.57 | 190.86 | 193.35 | 1,700,135 | +2.17(+1.13%) |
May 04, 2021 | 190.93 | 193.72 | 190.00 | 191.18 | 2,099,100 | +0.14(+0.07%) |
May 03, 2021 | 189.36 | 192.26 | 188.25 | 191.04 | 2,040,671 | +3.45(+1.84%) |
Apr 30, 2021 | 187.80 | 188.65 | 186.57 | 187.59 | 1,605,929 | -2.47(-1.30%) |
Apr 29, 2021 | 189.54 | 191.16 | 188.44 | 190.06 | 1,127,029 | +2.67(+1.42%) |
Apr 28, 2021 | 188.58 | 191.82 | 186.41 | 187.40 | 1,978,765 | -1.25(-0.66%) |
Apr 27, 2021 | 187.46 | 188.84 | 186.07 | 188.65 | 1,013,018 | +1.31(+0.70%) |
Apr 26, 2021 | 191.49 | 191.81 | 187.00 | 187.33 | 935,390 | -2.37(-1.25%) |
Apr 23, 2021 | 188.97 | 190.67 | 188.29 | 189.70 | 1,136,275 | +1.79(+0.95%) |
Apr 22, 2021 | 188.63 | 190.06 | 186.94 | 187.91 | 944,393 | +0.71(+0.38%) |
Apr 21, 2021 | 184.18 | 188.21 | 183.55 | 187.21 | 1,371,752 | +3.09(+1.68%) |
Apr 20, 2021 | 186.29 | 187.40 | 183.09 | 184.12 | 1,186,285 | -2.68(-1.43%) |
Apr 19, 2021 | 186.20 | 188.21 | 185.53 | 186.80 | 2,622,435 | +0.46(+0.25%) |
Apr 16, 2021 | 185.38 | 187.50 | 184.86 | 186.33 | 1,277,579 | +2.43(+1.32%) |
Apr 15, 2021 | 183.83 | 184.85 | 182.61 | 183.90 | 1,115,856 | +1.15(+0.63%) |
Apr 14, 2021 | 183.26 | 184.58 | 182.27 | 182.75 | 624,839 | -0.92(-0.50%) |
Apr 13, 2021 | 184.17 | 184.17 | 182.28 | 183.67 | 802,851 | -1.54(-0.83%) |
Apr 12, 2021 | 183.48 | 185.57 | 183.19 | 185.21 | 1,413,520 | +2.02(+1.10%) |
Apr 09, 2021 | 182.11 | 183.33 | 180.92 | 183.19 | 1,088,439 | +2.20(+1.22%) |
Apr 08, 2021 | 181.34 | 181.39 | 179.03 | 180.98 | 827,159 | -0.69(-0.38%) |
Apr 07, 2021 | 185.06 | 185.72 | 181.06 | 181.67 | 790,490 | -3.38(-1.83%) |
Apr 06, 2021 | 184.00 | 185.63 | 183.24 | 185.05 | 1,023,590 | +1.41(+0.77%) |
Apr 05, 2021 | 183.66 | 184.93 | 182.69 | 183.65 | 875,234 | +1.60(+0.88%) |
Apr 01, 2021 | 182.50 | 182.79 | 179.38 | 182.05 | 1,279,453 | +0.90(+0.50%) |
Mar 31, 2021 | 181.43 | 183.19 | 180.06 | 181.15 | 1,143,821 | -0.67(-0.37%) |
Mar 30, 2021 | 181.07 | 182.87 | 180.88 | 181.82 | 1,517,554 | +0.85(+0.47%) |
Mar 29, 2021 | 183.34 | 184.46 | 180.84 | 180.97 | 873,410 | -2.36(-1.29%) |
Mar 26, 2021 | 177.63 | 183.55 | 177.20 | 183.33 | 1,205,163 | +5.70(+3.21%) |
Mar 25, 2021 | 176.01 | 178.64 | 173.12 | 177.63 | 2,463,652 | +1.28(+0.73%) |
Mar 24, 2021 | 175.66 | 179.35 | 175.66 | 176.35 | 989,927 | +1.46(+0.84%) |
Mar 23, 2021 | 175.85 | 178.80 | 173.53 | 174.89 | 978,692 | -2.74(-1.54%) |
Mar 22, 2021 | 178.69 | 178.84 | 174.88 | 177.63 | 952,055 | -0.80(-0.45%) |
Mar 19, 2021 | 180.08 | 180.91 | 177.35 | 178.43 | 2,898,389 | -0.51(-0.28%) |
Mar 18, 2021 | 176.96 | 180.54 | 176.71 | 178.94 | 2,718,411 | +2.09(+1.18%) |
Mar 17, 2021 | 172.86 | 176.96 | 172.42 | 176.85 | 1,497,248 | +4.36(+2.52%) |
Mar 16, 2021 | 174.80 | 175.37 | 171.64 | 172.50 | 983,828 | -2.73(-1.56%) |
Mar 15, 2021 | 172.94 | 175.97 | 171.93 | 175.23 | 979,115 | +2.43(+1.41%) |
Mar 12, 2021 | 175.62 | 176.86 | 171.88 | 172.80 | 1,150,934 | -1.38(-0.79%) |
Mar 11, 2021 | 173.72 | 176.43 | 172.71 | 174.18 | 998,725 | +0.75(+0.43%) |
Mar 10, 2021 | 171.47 | 175.05 | 170.50 | 173.42 | 1,241,512 | +2.90(+1.70%) |
Mar 09, 2021 | 170.29 | 172.39 | 169.82 | 170.52 | 1,315,234 | +1.23(+0.72%) |
Mar 08, 2021 | 168.23 | 171.47 | 166.76 | 169.29 | 1,096,091 | +1.80(+1.08%) |
Mar 05, 2021 | 165.33 | 168.83 | 162.32 | 167.49 | 2,076,484 | +3.60(+2.20%) |
Mar 04, 2021 | 166.61 | 167.16 | 160.98 | 163.89 | 1,610,045 | -3.10(-1.86%) |
Mar 03, 2021 | 167.34 | 169.02 | 166.23 | 166.99 | 1,805,837 | -0.64(-0.38%) |
Mar 02, 2021 | 163.32 | 168.40 | 162.94 | 167.63 | 2,608,917 | +4.28(+2.62%) |
Mar 01, 2021 | 159.73 | 164.40 | 159.50 | 163.35 | 1,293,609 | +5.32(+3.37%) |
Feb 26, 2021 | 157.96 | 159.66 | 156.77 | 158.03 | 1,462,766 | +0.20(+0.13%) |
Feb 25, 2021 | 158.62 | 159.56 | 156.89 | 157.83 | 1,518,252 | -0.32(-0.21%) |
Feb 24, 2021 | 155.78 | 160.40 | 155.06 | 158.15 | 2,171,327 | +1.86(+1.19%) |
Feb 23, 2021 | 155.51 | 157.19 | 153.38 | 156.29 | 1,051,028 | -0.53(-0.34%) |
Feb 22, 2021 | 157.01 | 158.06 | 155.73 | 156.82 | 1,071,605 | -1.41(-0.89%) |
Feb 19, 2021 | 156.87 | 159.19 | 156.50 | 158.23 | 1,333,207 | +2.79(+1.80%) |
Feb 18, 2021 | 153.33 | 156.61 | 153.32 | 155.44 | 1,371,687 | +1.37(+0.89%) |
Feb 17, 2021 | 154.37 | 155.31 | 153.13 | 154.08 | 1,654,260 | -1.07(-0.69%) |
Feb 16, 2021 | 160.18 | 160.18 | 154.79 | 155.15 | 1,545,469 | -3.53(-2.23%) |
Feb 12, 2021 | 157.67 | 159.24 | 157.39 | 158.69 | 1,069,331 | +0.74(+0.47%) |
Feb 11, 2021 | 161.15 | 161.59 | 156.22 | 157.94 | 1,238,162 | -2.31(-1.44%) |
Feb 10, 2021 | 159.35 | 161.07 | 157.89 | 160.25 | 983,827 | +1.56(+0.98%) |
Feb 09, 2021 | 158.79 | 159.44 | 156.44 | 158.69 | 913,994 | -0.09(-0.06%) |
Feb 08, 2021 | 160.52 | 161.14 | 157.83 | 158.79 | 1,289,310 | -0.87(-0.54%) |
Feb 05, 2021 | 160.88 | 161.99 | 159.03 | 159.65 | 1,242,925 | +0.90(+0.57%) |
Feb 04, 2021 | 158.77 | 160.43 | 157.83 | 158.75 | 1,222,221 | +1.17(+0.74%) |
Feb 03, 2021 | 159.51 | 160.14 | 156.81 | 157.58 | 1,353,843 | -2.50(-1.56%) |
Feb 02, 2021 | 158.60 | 161.00 | 158.41 | 160.09 | 1,339,207 | +2.57(+1.63%) |
Feb 01, 2021 | 159.58 | 159.94 | 154.01 | 157.52 | 1,471,447 | +0.71(+0.46%) |
Jan 29, 2021 | 161.44 | 161.81 | 156.52 | 156.81 | 1,702,190 | -5.90(-3.63%) |
Jan 28, 2021 | 162.60 | 165.50 | 158.97 | 162.71 | 2,912,029 | +6.03(+3.85%) |
Jan 27, 2021 | 156.96 | 158.45 | 153.20 | 156.68 | 2,206,569 | -2.95(-1.85%) |
Jan 26, 2021 | 159.52 | 161.06 | 157.60 | 159.63 | 1,045,694 | +1.47(+0.93%) |
Jan 25, 2021 | 157.94 | 160.30 | 156.81 | 158.16 | 1,232,328 | -0.20(-0.13%) |
Jan 22, 2021 | 159.55 | 160.28 | 157.54 | 158.36 | 1,385,871 | -1.63(-1.02%) |
Jan 21, 2021 | 158.81 | 161.18 | 158.26 | 159.99 | 1,527,768 | +0.86(+0.54%) |
Jan 20, 2021 | 160.21 | 160.76 | 157.64 | 159.13 | 1,233,701 | -0.45(-0.28%) |
Jan 19, 2021 | 157.29 | 160.69 | 156.50 | 159.58 | 1,694,681 | +3.55(+2.28%) |
Jan 15, 2021 | 156.21 | 157.15 | 152.54 | 156.03 | 1,388,637 | -0.49(-0.31%) |
Jan 14, 2021 | 157.98 | 158.98 | 154.88 | 156.52 | 1,665,305 | -0.24(-0.15%) |
Jan 13, 2021 | 158.99 | 160.31 | 155.93 | 156.75 | 2,307,356 | -2.75(-1.72%) |
Jan 12, 2021 | 159.18 | 162.25 | 158.69 | 159.50 | 1,318,194 | +0.11(+0.07%) |
Jan 11, 2021 | 157.35 | 159.98 | 157.35 | 159.39 | 773,295 | -0.34(-0.22%) |
Jan 08, 2021 | 160.80 | 161.57 | 157.17 | 159.74 | 1,003,501 | -0.62(-0.39%) |
Jan 07, 2021 | 160.22 | 161.12 | 157.71 | 160.36 | 1,166,651 | +1.07(+0.67%) |
Jan 06, 2021 | 154.69 | 161.27 | 154.69 | 159.29 | 1,441,958 | +5.52(+3.59%) |
Jan 05, 2021 | 153.53 | 155.31 | 152.50 | 153.77 | 1,554,751 | +0.71(+0.46%) |
Jan 04, 2021 | 153.51 | 158.54 | 151.53 | 153.06 | 2,467,422 | -8.32(-5.16%) |
Dec 31, 2020 | 161.39 | 161.39 | 161.39 | 563,497 | +0.24(+0.15%) | |
Dec 30, 2020 | 159.30 | 161.69 | 159.30 | 161.15 | 563,497 | +1.84(+1.15%) |
Dec 29, 2020 | 161.02 | 161.02 | 157.58 | 159.32 | 799,321 | -0.92(-0.58%) |
Dec 28, 2020 | 163.66 | 163.96 | 159.70 | 160.24 | 538,561 | -2.38(-1.46%) |
Dec 24, 2020 | 161.46 | 162.84 | 160.46 | 162.62 | 268,964 | +1.83(+1.14%) |
Dec 23, 2020 | 161.81 | 162.96 | 160.17 | 160.79 | 716,855 | -1.01(-0.63%) |
Dec 22, 2020 | 163.32 | 163.57 | 161.31 | 161.81 | 675,839 | -1.34(-0.82%) |
Dec 21, 2020 | 161.30 | 164.39 | 160.21 | 163.14 | 848,477 | -0.92(-0.56%) |
Dec 18, 2020 | 164.95 | 166.00 | 161.89 | 164.06 | 1,660,811 | -0.52(-0.31%) |
Dec 17, 2020 | 164.50 | 166.25 | 162.76 | 164.58 | 1,938,722 | +2.40(+1.48%) |
Dec 16, 2020 | 163.64 | 167.49 | 161.81 | 162.18 | 3,468,425 | +2.81(+1.76%) |
Dec 15, 2020 | 155.59 | 159.58 | 155.20 | 159.37 | 1,282,614 | +5.36(+3.48%) |
Dec 14, 2020 | 159.87 | 160.01 | 153.92 | 154.01 | 1,316,589 | -4.34(-2.74%) |
Dec 11, 2020 | 158.80 | 160.28 | 156.91 | 158.35 | 972,411 | -2.20(-1.37%) |
Dec 10, 2020 | 159.82 | 161.56 | 157.64 | 160.56 | 1,329,565 | -0.59(-0.36%) |
Dec 09, 2020 | 161.44 | 162.06 | 159.97 | 161.15 | 908,241 | +0.97(+0.60%) |
Dec 08, 2020 | 160.04 | 160.82 | 158.43 | 160.18 | 947,336 | -1.11(-0.69%) |
Dec 07, 2020 | 162.42 | 162.69 | 159.54 | 161.29 | 1,556,803 | -2.17(-1.33%) |
Dec 04, 2020 | 163.08 | 164.36 | 161.23 | 163.46 | 1,287,070 | +1.65(+1.02%) |
Dec 03, 2020 | 161.01 | 164.71 | 160.40 | 161.81 | 1,556,483 | +0.36(+0.22%) |
Dec 02, 2020 | 162.51 | 163.28 | 160.83 | 161.44 | 971,287 | -2.98(-1.81%) |
Dec 01, 2020 | 169.60 | 170.49 | 164.41 | 164.43 | 1,237,439 | -2.16(-1.30%) |
Nov 30, 2020 | 168.68 | 169.50 | 165.24 | 166.59 | 1,227,777 | -2.44(-1.44%) |
Nov 27, 2020 | 168.48 | 170.12 | 168.18 | 169.03 | 326,275 | +1.18(+0.70%) |
Nov 25, 2020 | 170.75 | 171.14 | 167.55 | 167.85 | 1,316,320 | -3.91(-2.28%) |
Nov 24, 2020 | 173.34 | 175.59 | 171.17 | 171.75 | 1,277,548 | -0.18(-0.10%) |
Nov 23, 2020 | 168.49 | 172.44 | 168.39 | 171.94 | 976,784 | +4.49(+2.68%) |
Nov 20, 2020 | 167.82 | 168.63 | 166.59 | 167.45 | 956,950 | -0.50(-0.30%) |
Nov 19, 2020 | 165.45 | 168.10 | 164.62 | 167.95 | 771,668 | +2.02(+1.22%) |
Nov 18, 2020 | 167.11 | 168.20 | 165.87 | 165.93 | 875,544 | -0.23(-0.14%) |
Nov 17, 2020 | 166.44 | 167.13 | 162.81 | 166.16 | 909,038 | -1.36(-0.81%) |
Nov 16, 2020 | 166.08 | 167.58 | 164.47 | 167.52 | 818,780 | +4.18(+2.56%) |
Nov 13, 2020 | 161.02 | 164.04 | 161.02 | 163.34 | 696,084 | +3.31(+2.07%) |
Nov 12, 2020 | 162.27 | 163.41 | 158.44 | 160.03 | 746,818 | -2.85(-1.75%) |
Nov 11, 2020 | 161.71 | 163.28 | 158.35 | 162.88 | 1,492,405 | +1.89(+1.17%) |
Nov 10, 2020 | 159.62 | 162.63 | 158.46 | 160.99 | 1,120,134 | +1.24(+0.78%) |
Nov 09, 2020 | 170.28 | 171.65 | 159.35 | 159.75 | 1,909,081 | -1.30(-0.81%) |
Nov 06, 2020 | 160.07 | 161.99 | 158.31 | 161.05 | 874,992 | +0.92(+0.57%) |
Nov 05, 2020 | 160.28 | 162.80 | 159.84 | 160.13 | 867,760 | +2.01(+1.27%) |
Nov 04, 2020 | 155.65 | 159.91 | 152.18 | 158.12 | 1,506,478 | +1.77(+1.13%) |
Nov 03, 2020 | 154.66 | 157.41 | 154.31 | 156.35 | 1,060,168 | +4.43(+2.92%) |
Nov 02, 2020 | 152.78 | 154.58 | 150.13 | 151.92 | 1,286,013 | +2.26(+1.51%) |
Oct 30, 2020 | 148.29 | 150.23 | 146.15 | 149.66 | 1,639,597 | +0.77(+0.52%) |
Oct 29, 2020 | 146.33 | 149.92 | 145.69 | 148.88 | 1,564,476 | +2.51(+1.72%) |
Oct 28, 2020 | 147.01 | 150.37 | 146.29 | 146.37 | 1,607,711 | -3.38(-2.26%) |
Oct 27, 2020 | 149.93 | 154.48 | 147.69 | 149.76 | 3,033,162 | -5.90(-3.79%) |
Oct 26, 2020 | 157.93 | 157.93 | 154.40 | 155.65 | 1,197,528 | -4.64(-2.89%) |
Oct 23, 2020 | 161.90 | 162.93 | 158.65 | 160.29 | 659,326 | +0.00(+0.00%) |
Oct 22, 2020 | 158.76 | 160.54 | 158.07 | 160.29 | 1,287,852 | +3.26(+2.08%) |
Oct 21, 2020 | 157.77 | 159.98 | 156.99 | 157.03 | 837,376 | -1.18(-0.75%) |
Oct 20, 2020 | 158.10 | 160.30 | 156.69 | 158.21 | 942,607 | +1.90(+1.22%) |
Oct 19, 2020 | 159.13 | 159.13 | 155.46 | 156.31 | 840,441 | -2.51(-1.58%) |
Oct 16, 2020 | 159.88 | 161.05 | 158.72 | 158.82 | 1,057,564 | -0.24(-0.15%) |
Oct 15, 2020 | 157.86 | 159.43 | 156.54 | 159.07 | 1,146,216 | -0.78(-0.49%) |
Oct 14, 2020 | 160.45 | 162.32 | 159.38 | 159.85 | 727,254 | -0.38(-0.24%) |
Oct 13, 2020 | 159.06 | 161.29 | 157.32 | 160.23 | 1,345,900 | -0.03(-0.02%) |
Oct 12, 2020 | 158.99 | 161.63 | 158.99 | 160.26 | 1,011,582 | +1.18(+0.74%) |
Oct 09, 2020 | 157.58 | 161.57 | 157.09 | 159.08 | 1,867,924 | +2.76(+1.77%) |
Oct 08, 2020 | 155.78 | 157.15 | 154.82 | 156.31 | 841,634 | +1.43(+0.92%) |
Oct 07, 2020 | 152.79 | 155.17 | 152.37 | 154.88 | 946,326 | +4.63(+3.08%) |
Oct 06, 2020 | 152.90 | 153.75 | 150.14 | 150.25 | 1,193,890 | -2.21(-1.45%) |
Oct 05, 2020 | 150.37 | 152.87 | 148.28 | 152.46 | 816,062 | +4.05(+2.73%) |
Oct 02, 2020 | 144.10 | 150.79 | 143.10 | 148.41 | 806,583 | +1.96(+1.34%) |
Oct 01, 2020 | 147.30 | 148.96 | 145.16 | 146.44 | 880,787 | +0.39(+0.27%) |
Sep 30, 2020 | 146.08 | 148.65 | 144.99 | 146.06 | 982,532 | +0.65(+0.45%) |
Sep 29, 2020 | 147.86 | 148.15 | 144.92 | 145.41 | 1,027,123 | -2.33(-1.58%) |
Sep 28, 2020 | 146.35 | 148.95 | 145.69 | 147.74 | 1,268,579 | +3.73(+2.59%) |
Sep 25, 2020 | 140.58 | 145.21 | 140.43 | 144.01 | 794,478 | +2.44(+1.72%) |
Sep 24, 2020 | 140.81 | 143.87 | 139.57 | 141.57 | 887,200 | +0.45(+0.32%) |
Sep 23, 2020 | 142.22 | 144.18 | 140.83 | 141.12 | 1,094,644 | -0.67(-0.47%) |
Sep 22, 2020 | 139.43 | 141.87 | 138.59 | 141.79 | 794,945 | +2.73(+1.96%) |
Sep 21, 2020 | 140.54 | 141.25 | 137.04 | 139.06 | 1,413,872 | -5.31(-3.68%) |
Sep 18, 2020 | 147.41 | 148.45 | 143.90 | 144.37 | 2,515,145 | -3.53(-2.39%) |
Sep 17, 2020 | 146.53 | 150.45 | 144.88 | 147.90 | 1,127,131 | -1.00(-0.67%) |
Sep 16, 2020 | 147.38 | 150.69 | 146.52 | 148.90 | 926,735 | +2.27(+1.55%) |
Sep 15, 2020 | 146.89 | 148.35 | 145.95 | 146.63 | 778,395 | +0.44(+0.30%) |
Sep 14, 2020 | 145.52 | 147.41 | 145.07 | 146.19 | 929,129 | +3.01(+2.10%) |
Sep 11, 2020 | 141.71 | 144.46 | 141.20 | 143.18 | 719,850 | +1.59(+1.13%) |
Sep 10, 2020 | 142.44 | 144.98 | 141.06 | 141.59 | 917,433 | -0.32(-0.23%) |
Sep 09, 2020 | 141.01 | 143.77 | 141.01 | 141.91 | 1,070,586 | +1.80(+1.29%) |
Sep 08, 2020 | 142.60 | 143.30 | 139.55 | 140.11 | 1,080,470 | -4.08(-2.83%) |
Sep 04, 2020 | 146.71 | 147.35 | 142.20 | 144.19 | 725,847 | -0.36(-0.25%) |
Sep 03, 2020 | 149.99 | 150.14 | 143.17 | 144.55 | 1,031,699 | -5.15(-3.44%) |
Sep 02, 2020 | 149.11 | 151.50 | 148.59 | 149.70 | 1,248,047 | +0.82(+0.55%) |
Sep 01, 2020 | 144.43 | 149.35 | 144.35 | 148.88 | 1,284,034 | +3.64(+2.50%) |
Aug 31, 2020 | 148.44 | 148.44 | 145.09 | 145.25 | 1,075,935 | -3.17(-2.14%) |
Aug 28, 2020 | 145.02 | 148.47 | 144.51 | 148.41 | 1,650,352 | +5.42(+3.79%) |
Aug 27, 2020 | 144.47 | 145.01 | 142.91 | 143.00 | 507,785 | -0.20(-0.14%) |
Aug 26, 2020 | 142.92 | 143.85 | 142.16 | 143.20 | 747,574 | -0.01(-0.01%) |
Aug 25, 2020 | 144.67 | 144.95 | 142.18 | 143.21 | 595,983 | -0.59(-0.41%) |
Aug 24, 2020 | 143.60 | 144.40 | 142.94 | 143.80 | 852,468 | +1.07(+0.75%) |
Aug 21, 2020 | 141.81 | 143.28 | 141.40 | 142.73 | 636,698 | +0.92(+0.65%) |
Aug 20, 2020 | 140.98 | 142.16 | 140.12 | 141.81 | 865,591 | -0.74(-0.52%) |
Aug 19, 2020 | 143.56 | 144.17 | 142.16 | 142.54 | 669,964 | -0.85(-0.59%) |
Aug 18, 2020 | 143.29 | 145.21 | 143.07 | 143.39 | 1,057,638 | +0.13(+0.09%) |
Aug 17, 2020 | 142.57 | 143.63 | 142.05 | 143.26 | 765,350 | +0.89(+0.62%) |
Aug 14, 2020 | 141.62 | 143.45 | 140.80 | 142.37 | 775,213 | +0.34(+0.24%) |
Aug 13, 2020 | 142.61 | 143.66 | 141.96 | 142.03 | 1,016,977 | -1.74(-1.21%) |
Aug 12, 2020 | 145.88 | 146.14 | 142.82 | 143.77 | 938,095 | -0.96(-0.66%) |
Aug 11, 2020 | 144.88 | 147.27 | 144.04 | 144.73 | 1,817,470 | +1.29(+0.90%) |
Aug 10, 2020 | 141.22 | 144.13 | 140.79 | 143.44 | 1,786,302 | +2.43(+1.72%) |
Aug 07, 2020 | 139.14 | 141.09 | 138.38 | 141.01 | 853,838 | +1.99(+1.43%) |
Aug 06, 2020 | 140.40 | 141.19 | 138.76 | 139.02 | 779,744 | -2.03(-1.44%) |
Aug 05, 2020 | 139.56 | 141.58 | 139.35 | 141.04 | 1,014,242 | +2.38(+1.71%) |
Aug 04, 2020 | 137.94 | 139.84 | 137.71 | 138.67 | 1,081,558 | +0.22(+0.16%) |
Aug 03, 2020 | 138.33 | 139.73 | 137.19 | 138.44 | 987,665 | +0.97(+0.70%) |
Jul 31, 2020 | 138.09 | 138.49 | 133.49 | 137.47 | 1,738,235 | -1.02(-0.74%) |
Jul 30, 2020 | 138.17 | 140.90 | 134.96 | 138.50 | 1,284,269 | -1.45(-1.04%) |
Jul 29, 2020 | 137.43 | 140.09 | 137.43 | 139.95 | 1,678,409 | +3.02(+2.21%) |
Jul 28, 2020 | 140.21 | 140.47 | 136.57 | 136.93 | 1,660,285 | -4.39(-3.11%) |
Jul 27, 2020 | 136.98 | 141.98 | 135.91 | 141.32 | 1,285,962 | +4.21(+3.07%) |
Jul 24, 2020 | 136.92 | 137.56 | 135.03 | 137.11 | 1,606,300 | +0.49(+0.36%) |
Jul 23, 2020 | 137.13 | 138.31 | 135.61 | 136.62 | 1,225,103 | +0.05(+0.03%) |
Jul 22, 2020 | 137.82 | 139.14 | 136.16 | 136.57 | 1,214,457 | -1.33(-0.96%) |
Jul 21, 2020 | 137.84 | 138.78 | 136.40 | 137.90 | 927,541 | +1.42(+1.04%) |
Jul 20, 2020 | 136.55 | 137.19 | 134.95 | 136.48 | 849,909 | -1.03(-0.75%) |
Jul 17, 2020 | 138.05 | 138.38 | 136.78 | 137.51 | 674,505 | +0.48(+0.35%) |
Jul 16, 2020 | 135.46 | 137.62 | 133.72 | 137.03 | 1,031,020 | +1.17(+0.86%) |
Jul 15, 2020 | 134.60 | 137.11 | 133.31 | 135.85 | 1,555,509 | +4.56(+3.47%) |
Jul 14, 2020 | 126.70 | 131.77 | 125.44 | 131.30 | 1,261,492 | +3.94(+3.09%) |
Jul 13, 2020 | 126.80 | 130.68 | 125.95 | 127.36 | 1,294,811 | +1.90(+1.52%) |
Jul 10, 2020 | 123.45 | 125.60 | 122.94 | 125.46 | 723,911 | +2.58(+2.10%) |
Jul 09, 2020 | 124.61 | 125.25 | 121.19 | 122.88 | 960,154 | -2.01(-1.61%) |
Jul 08, 2020 | 125.02 | 125.36 | 122.94 | 124.89 | 813,868 | +0.35(+0.28%) |
Jul 07, 2020 | 124.91 | 125.54 | 123.71 | 124.54 | 911,371 | -1.97(-1.56%) |
Jul 06, 2020 | 126.83 | 127.50 | 125.06 | 126.51 | 989,271 | +2.64(+2.14%) |
Jul 02, 2020 | 123.74 | 127.28 | 122.68 | 123.86 | 1,087,818 | +2.27(+1.87%) |