Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 137.11 | 138.16 | 136.76 | 137.27 | 1,732,868 | -0.53(-0.39%) |
Jul 29, 2021 | 137.86 | 139.43 | 137.40 | 137.81 | 2,401,482 | +0.85(+0.62%) |
Jul 28, 2021 | 139.21 | 140.17 | 136.31 | 136.96 | 2,391,405 | -1.98(-1.43%) |
Jul 27, 2021 | 136.59 | 139.38 | 136.31 | 138.94 | 3,349,289 | +2.25(+1.64%) |
Jul 26, 2021 | 136.76 | 137.21 | 135.67 | 136.69 | 1,711,228 | -0.38(-0.28%) |
Jul 23, 2021 | 135.74 | 137.61 | 135.74 | 137.07 | 2,533,329 | +2.50(+1.86%) |
Jul 22, 2021 | 133.98 | 134.60 | 132.86 | 134.56 | 2,355,397 | +0.59(+0.44%) |
Jul 21, 2021 | 133.79 | 134.47 | 132.73 | 133.97 | 1,458,604 | +0.59(+0.44%) |
Jul 20, 2021 | 131.68 | 134.56 | 131.54 | 133.38 | 1,982,682 | +2.20(+1.68%) |
Jul 19, 2021 | 135.72 | 135.96 | 130.47 | 131.18 | 2,640,039 | -5.62(-4.11%) |
Jul 16, 2021 | 137.71 | 137.93 | 136.60 | 136.80 | 1,611,838 | -0.05(-0.03%) |
Jul 15, 2021 | 136.03 | 137.68 | 135.63 | 136.85 | 2,135,744 | +0.53(+0.39%) |
Jul 14, 2021 | 135.08 | 136.52 | 134.88 | 136.32 | 2,238,711 | +1.65(+1.22%) |
Jul 13, 2021 | 133.75 | 136.35 | 133.62 | 134.68 | 2,955,712 | +1.10(+0.82%) |
Jul 12, 2021 | 132.56 | 133.65 | 131.98 | 133.58 | 1,726,873 | +0.57(+0.43%) |
Jul 09, 2021 | 132.81 | 133.50 | 132.57 | 133.01 | 1,306,961 | +1.17(+0.89%) |
Jul 08, 2021 | 132.70 | 132.95 | 131.42 | 131.84 | 2,082,862 | -2.28(-1.70%) |
Jul 07, 2021 | 134.21 | 134.68 | 133.54 | 134.11 | 1,684,565 | +0.35(+0.26%) |
Jul 06, 2021 | 134.31 | 134.31 | 132.29 | 133.76 | 1,992,732 | -0.30(-0.23%) |
Jul 02, 2021 | 133.00 | 134.27 | 132.45 | 134.07 | 1,930,793 | +1.70(+1.29%) |
Jul 01, 2021 | 130.50 | 133.26 | 130.50 | 132.36 | 4,778,680 | +1.89(+1.45%) |
Jun 30, 2021 | 130.90 | 131.05 | 130.37 | 130.47 | 2,610,230 | -0.23(-0.18%) |
Jun 29, 2021 | 132.27 | 132.49 | 130.48 | 130.71 | 3,227,176 | -1.49(-1.13%) |
Jun 28, 2021 | 135.41 | 135.58 | 131.15 | 132.20 | 3,432,749 | -3.16(-2.33%) |
Jun 25, 2021 | 134.19 | 135.54 | 133.79 | 135.36 | 1,949,607 | +1.11(+0.83%) |
Jun 24, 2021 | 134.84 | 135.34 | 134.11 | 134.24 | 1,922,930 | +0.41(+0.31%) |
Jun 23, 2021 | 134.12 | 134.17 | 133.30 | 133.83 | 2,139,818 | -0.57(-0.42%) |
Jun 22, 2021 | 134.12 | 134.70 | 133.09 | 134.40 | 1,846,871 | +0.33(+0.25%) |
Jun 21, 2021 | 133.10 | 134.56 | 132.30 | 134.07 | 3,149,247 | +1.61(+1.22%) |
Jun 18, 2021 | 133.00 | 134.25 | 132.44 | 132.46 | 4,386,967 | -1.89(-1.41%) |
Jun 17, 2021 | 133.52 | 135.65 | 133.26 | 134.34 | 2,840,843 | +1.33(+1.00%) |
Jun 16, 2021 | 134.78 | 135.06 | 132.34 | 133.01 | 2,149,303 | -1.44(-1.07%) |
Jun 15, 2021 | 135.18 | 135.40 | 133.87 | 134.44 | 1,528,761 | -0.48(-0.36%) |
Jun 14, 2021 | 134.31 | 134.94 | 133.01 | 134.92 | 2,249,392 | +0.78(+0.58%) |
Jun 11, 2021 | 134.20 | 135.42 | 133.58 | 134.14 | 3,437,608 | +0.25(+0.19%) |
Jun 10, 2021 | 133.93 | 134.00 | 132.77 | 133.89 | 2,949,430 | +0.59(+0.44%) |
Jun 09, 2021 | 133.22 | 134.00 | 132.35 | 133.30 | 2,379,538 | +0.55(+0.42%) |
Jun 08, 2021 | 131.91 | 133.18 | 131.28 | 132.75 | 3,182,556 | +0.92(+0.70%) |
Jun 07, 2021 | 134.10 | 134.80 | 131.06 | 131.83 | 4,384,740 | -3.06(-2.27%) |
Jun 04, 2021 | 134.95 | 135.80 | 134.28 | 134.89 | 2,045,833 | +0.36(+0.27%) |
Jun 03, 2021 | 136.16 | 136.66 | 134.10 | 134.53 | 3,998,126 | -2.50(-1.82%) |
Jun 02, 2021 | 136.86 | 137.94 | 134.37 | 137.03 | 2,779,351 | +0.70(+0.51%) |
Jun 01, 2021 | 137.56 | 137.68 | 136.09 | 136.33 | 1,951,299 | -0.50(-0.37%) |
May 28, 2021 | 138.00 | 138.27 | 136.40 | 136.84 | 2,728,363 | -0.75(-0.55%) |
May 27, 2021 | 136.87 | 138.11 | 136.41 | 137.59 | 6,179,156 | +0.79(+0.58%) |
May 26, 2021 | 138.39 | 138.73 | 136.44 | 136.80 | 2,704,249 | -1.66(-1.20%) |
May 25, 2021 | 139.03 | 139.03 | 137.34 | 138.47 | 2,790,096 | -0.27(-0.19%) |
May 24, 2021 | 139.22 | 139.69 | 138.28 | 138.73 | 1,825,965 | +0.61(+0.45%) |
May 21, 2021 | 137.78 | 138.60 | 137.61 | 138.12 | 2,666,816 | +0.51(+0.37%) |
May 20, 2021 | 136.09 | 137.89 | 135.70 | 137.61 | 2,687,550 | +2.07(+1.52%) |
May 19, 2021 | 134.97 | 135.58 | 133.70 | 135.54 | 2,056,092 | -0.59(-0.43%) |
May 18, 2021 | 137.13 | 137.87 | 136.09 | 136.13 | 2,354,304 | -0.68(-0.50%) |
May 17, 2021 | 136.89 | 137.63 | 136.21 | 136.81 | 1,819,312 | -0.97(-0.70%) |
May 14, 2021 | 137.45 | 138.67 | 137.23 | 137.78 | 2,520,860 | +1.33(+0.98%) |
May 13, 2021 | 133.70 | 137.26 | 133.22 | 136.44 | 3,100,952 | +3.45(+2.60%) |
May 12, 2021 | 135.01 | 135.77 | 132.70 | 132.99 | 3,460,111 | -2.98(-2.20%) |
May 11, 2021 | 135.94 | 136.67 | 135.11 | 135.97 | 2,809,167 | -1.31(-0.95%) |
May 10, 2021 | 139.25 | 139.92 | 137.24 | 137.28 | 2,796,736 | -1.96(-1.40%) |
May 07, 2021 | 139.71 | 140.90 | 137.57 | 139.24 | 3,370,450 | -0.19(-0.14%) |
May 06, 2021 | 136.44 | 140.65 | 134.37 | 139.43 | 4,815,167 | +3.18(+2.33%) |
May 05, 2021 | 137.62 | 139.25 | 135.88 | 136.25 | 3,292,079 | -1.95(-1.41%) |
May 04, 2021 | 138.72 | 139.35 | 136.60 | 138.20 | 3,505,490 | -1.31(-0.94%) |
May 03, 2021 | 141.19 | 141.70 | 139.45 | 139.51 | 2,912,655 | -0.93(-0.66%) |
Apr 30, 2021 | 142.32 | 142.70 | 138.76 | 140.44 | 2,983,217 | -2.56(-1.79%) |
Apr 29, 2021 | 141.96 | 143.25 | 141.33 | 143.00 | 2,123,527 | +1.16(+0.82%) |
Apr 28, 2021 | 140.48 | 142.18 | 140.34 | 141.84 | 1,873,562 | +1.49(+1.06%) |
Apr 27, 2021 | 141.65 | 141.65 | 139.54 | 140.36 | 2,889,972 | -0.95(-0.67%) |
Apr 26, 2021 | 140.82 | 142.69 | 140.75 | 141.30 | 2,524,959 | +0.76(+0.54%) |
Apr 23, 2021 | 139.86 | 141.42 | 139.81 | 140.54 | 2,513,214 | +0.44(+0.31%) |
Apr 22, 2021 | 139.59 | 141.16 | 138.94 | 140.10 | 3,074,467 | +0.08(+0.06%) |
Apr 21, 2021 | 140.31 | 140.91 | 139.25 | 140.02 | 3,155,039 | +0.61(+0.43%) |
Apr 20, 2021 | 139.94 | 140.94 | 139.38 | 139.41 | 3,112,589 | -0.40(-0.29%) |
Apr 19, 2021 | 140.44 | 140.70 | 139.48 | 139.81 | 1,758,864 | -0.37(-0.26%) |
Apr 16, 2021 | 141.06 | 141.38 | 139.42 | 140.18 | 2,500,803 | -0.13(-0.09%) |
Apr 15, 2021 | 138.68 | 140.62 | 138.15 | 140.31 | 3,315,595 | +2.54(+1.85%) |
Apr 14, 2021 | 137.56 | 138.65 | 136.18 | 137.77 | 1,794,028 | -0.14(-0.10%) |
Apr 13, 2021 | 137.55 | 138.24 | 137.34 | 137.90 | 1,940,771 | +0.06(+0.05%) |
Apr 12, 2021 | 137.18 | 138.09 | 136.78 | 137.84 | 2,299,649 | +0.13(+0.09%) |
Apr 09, 2021 | 136.81 | 137.75 | 136.37 | 137.71 | 2,873,256 | +0.96(+0.70%) |
Apr 08, 2021 | 135.18 | 137.78 | 135.11 | 136.75 | 4,937,904 | +1.84(+1.36%) |
Apr 07, 2021 | 133.72 | 135.31 | 133.72 | 134.91 | 2,913,864 | +1.29(+0.96%) |
Apr 06, 2021 | 133.19 | 134.17 | 132.59 | 133.62 | 2,786,993 | -0.54(-0.40%) |
Apr 05, 2021 | 133.18 | 134.85 | 132.52 | 134.17 | 2,614,593 | +1.85(+1.40%) |
Apr 01, 2021 | 130.09 | 132.35 | 129.18 | 132.31 | 3,074,670 | +3.16(+2.45%) |
Mar 31, 2021 | 130.91 | 131.70 | 129.07 | 129.15 | 3,524,658 | -1.74(-1.33%) |
Mar 30, 2021 | 133.12 | 133.37 | 130.62 | 130.90 | 2,945,783 | -1.34(-1.01%) |
Mar 29, 2021 | 132.94 | 133.69 | 131.11 | 132.24 | 3,372,958 | -2.25(-1.67%) |
Mar 26, 2021 | 131.23 | 134.61 | 130.96 | 134.49 | 3,966,663 | +3.31(+2.52%) |
Mar 25, 2021 | 131.35 | 131.95 | 130.47 | 131.18 | 3,197,274 | -0.53(-0.40%) |
Mar 24, 2021 | 130.50 | 132.47 | 130.44 | 131.71 | 2,575,163 | +1.26(+0.97%) |
Mar 23, 2021 | 129.74 | 131.30 | 129.61 | 130.46 | 2,457,116 | +0.78(+0.60%) |
Mar 22, 2021 | 130.02 | 130.98 | 129.14 | 129.68 | 2,404,507 | -0.51(-0.39%) |
Mar 19, 2021 | 131.68 | 132.35 | 130.08 | 130.19 | 4,113,206 | -1.54(-1.17%) |
Mar 18, 2021 | 131.61 | 133.11 | 131.09 | 131.73 | 2,514,538 | -1.38(-1.04%) |
Mar 17, 2021 | 134.06 | 135.07 | 132.89 | 133.11 | 3,061,275 | -0.84(-0.63%) |
Mar 16, 2021 | 134.00 | 134.35 | 132.68 | 133.96 | 2,718,430 | +0.08(+0.06%) |
Mar 15, 2021 | 134.27 | 134.95 | 132.92 | 133.87 | 2,430,644 | -0.50(-0.37%) |
Mar 12, 2021 | 133.18 | 134.60 | 132.53 | 134.37 | 2,794,323 | +1.13(+0.85%) |
Mar 11, 2021 | 134.10 | 135.87 | 133.22 | 133.24 | 3,935,782 | -0.06(-0.05%) |
Mar 10, 2021 | 131.03 | 133.35 | 129.92 | 133.30 | 4,398,109 | +2.45(+1.88%) |
Mar 09, 2021 | 133.16 | 134.01 | 130.75 | 130.85 | 4,324,909 | -1.54(-1.16%) |
Mar 08, 2021 | 130.60 | 134.35 | 129.90 | 132.39 | 6,011,101 | +3.10(+2.40%) |
Mar 05, 2021 | 127.18 | 130.00 | 125.83 | 129.29 | 5,827,672 | +3.86(+3.07%) |
Mar 04, 2021 | 127.38 | 127.95 | 124.21 | 125.43 | 6,028,552 | -1.83(-1.44%) |
Mar 03, 2021 | 126.83 | 127.89 | 126.12 | 127.27 | 3,838,582 | +0.00(+0.00%) |
Mar 02, 2021 | 126.71 | 128.31 | 126.06 | 127.27 | 4,791,870 | -0.61(-0.48%) |
Mar 01, 2021 | 128.14 | 129.34 | 127.03 | 127.88 | 3,853,289 | +1.47(+1.16%) |
Feb 26, 2021 | 127.61 | 127.96 | 125.30 | 126.41 | 4,565,068 | -0.74(-0.58%) |
Feb 25, 2021 | 126.81 | 129.15 | 126.41 | 127.16 | 5,082,907 | -0.58(-0.45%) |
Feb 24, 2021 | 125.11 | 129.16 | 124.64 | 127.73 | 7,401,855 | +2.49(+1.99%) |
Feb 23, 2021 | 124.32 | 127.06 | 123.94 | 125.24 | 5,973,563 | +1.09(+0.88%) |
Feb 22, 2021 | 120.62 | 124.61 | 118.67 | 124.15 | 4,768,739 | +4.16(+3.47%) |
Feb 19, 2021 | 123.23 | 123.23 | 119.91 | 119.99 | 6,039,671 | -3.00(-2.44%) |
Feb 18, 2021 | 120.89 | 123.67 | 120.89 | 122.99 | 2,987,113 | +1.16(+0.95%) |
Feb 17, 2021 | 121.91 | 122.40 | 119.72 | 121.83 | 3,071,720 | -0.11(-0.09%) |
Feb 16, 2021 | 124.80 | 124.83 | 121.28 | 121.94 | 5,739,827 | -2.28(-1.84%) |
Feb 12, 2021 | 123.87 | 125.16 | 123.37 | 124.22 | 4,506,556 | +0.41(+0.33%) |
Feb 11, 2021 | 122.54 | 124.12 | 121.90 | 123.80 | 4,415,620 | +1.64(+1.34%) |
Feb 10, 2021 | 122.29 | 122.73 | 120.39 | 122.16 | 5,453,019 | +0.45(+0.37%) |
Feb 09, 2021 | 116.34 | 122.46 | 115.06 | 121.72 | 8,261,574 | -0.51(-0.42%) |
Feb 08, 2021 | 122.09 | 122.97 | 120.50 | 122.23 | 4,028,512 | +1.10(+0.91%) |
Feb 05, 2021 | 122.14 | 123.31 | 120.65 | 121.13 | 3,089,155 | -0.50(-0.41%) |
Feb 04, 2021 | 121.28 | 122.86 | 121.06 | 121.63 | 2,417,150 | +1.11(+0.92%) |
Feb 03, 2021 | 119.14 | 122.17 | 119.14 | 120.52 | 2,707,839 | -0.69(-0.57%) |
Feb 02, 2021 | 119.59 | 123.64 | 119.09 | 121.21 | 5,291,153 | +2.83(+2.39%) |
Feb 01, 2021 | 116.59 | 119.32 | 115.42 | 118.38 | 7,156,991 | +5.28(+4.67%) |
Jan 29, 2021 | 114.73 | 114.95 | 112.79 | 113.09 | 4,960,137 | -1.70(-1.48%) |
Jan 28, 2021 | 113.08 | 116.58 | 112.36 | 114.80 | 5,137,177 | +2.56(+2.28%) |
Jan 27, 2021 | 116.07 | 116.29 | 111.65 | 112.24 | 6,832,528 | -5.16(-4.39%) |
Jan 26, 2021 | 117.78 | 118.83 | 115.92 | 117.40 | 4,740,997 | +0.32(+0.27%) |
Jan 25, 2021 | 118.06 | 118.66 | 115.31 | 117.08 | 5,807,737 | -1.16(-0.98%) |
Jan 22, 2021 | 121.54 | 121.76 | 118.22 | 118.24 | 6,009,760 | -4.14(-3.38%) |
Jan 21, 2021 | 119.77 | 122.75 | 119.54 | 122.38 | 4,846,231 | +2.30(+1.91%) |
Jan 20, 2021 | 117.82 | 120.55 | 116.85 | 120.08 | 3,981,005 | +2.78(+2.37%) |
Jan 19, 2021 | 119.41 | 119.86 | 117.20 | 117.31 | 4,242,682 | -1.53(-1.29%) |
Jan 15, 2021 | 117.77 | 119.47 | 115.42 | 118.84 | 7,112,328 | +0.49(+0.42%) |
Jan 14, 2021 | 120.41 | 120.43 | 117.98 | 118.34 | 10,798,966 | -1.60(-1.34%) |
Jan 13, 2021 | 122.86 | 123.90 | 119.81 | 119.95 | 8,448,004 | -2.46(-2.01%) |
Jan 12, 2021 | 124.64 | 125.41 | 121.71 | 122.41 | 4,130,742 | -2.23(-1.79%) |
Jan 11, 2021 | 125.40 | 127.95 | 124.42 | 124.64 | 4,406,082 | -2.38(-1.88%) |
Jan 08, 2021 | 123.96 | 127.07 | 123.96 | 127.02 | 7,000,106 | +2.65(+2.13%) |
Jan 07, 2021 | 126.01 | 127.32 | 124.10 | 124.37 | 5,440,809 | -2.03(-1.61%) |
Jan 06, 2021 | 125.39 | 127.90 | 124.20 | 126.41 | 4,330,434 | +1.20(+0.96%) |
Jan 05, 2021 | 127.97 | 128.87 | 124.98 | 125.20 | 3,856,522 | -2.96(-2.31%) |
Jan 04, 2021 | 129.58 | 129.95 | 126.59 | 128.16 | 4,452,729 | -1.42(-1.10%) |
Dec 31, 2020 | 129.58 | 129.58 | 129.58 | 2,488,542 | +1.77(+1.38%) | |
Dec 30, 2020 | 129.86 | 129.94 | 127.73 | 127.82 | 2,488,542 | -1.61(-1.25%) |
Dec 29, 2020 | 129.81 | 130.54 | 128.99 | 129.43 | 3,155,776 | +0.93(+0.72%) |
Dec 28, 2020 | 128.70 | 129.15 | 127.55 | 128.50 | 3,699,998 | -0.47(-0.36%) |
Dec 24, 2020 | 123.33 | 129.89 | 123.22 | 128.97 | 6,931,769 | +5.57(+4.51%) |
Dec 23, 2020 | 124.04 | 124.20 | 122.70 | 123.40 | 6,276,055 | -0.09(-0.07%) |
Dec 22, 2020 | 128.35 | 128.40 | 123.30 | 123.49 | 6,083,844 | -4.67(-3.65%) |
Dec 21, 2020 | 130.36 | 130.98 | 124.54 | 128.16 | 6,852,366 | -4.86(-3.66%) |
Dec 18, 2020 | 133.52 | 134.59 | 131.96 | 133.03 | 5,161,001 | -0.69(-0.51%) |
Dec 17, 2020 | 132.16 | 134.23 | 131.88 | 133.72 | 2,320,915 | +2.17(+1.65%) |
Dec 16, 2020 | 130.56 | 133.33 | 129.16 | 131.54 | 4,882,401 | -1.36(-1.03%) |
Dec 15, 2020 | 132.89 | 133.50 | 131.28 | 132.91 | 3,291,639 | +0.80(+0.60%) |
Dec 14, 2020 | 135.41 | 135.70 | 131.93 | 132.11 | 4,712,127 | -3.30(-2.44%) |
Dec 11, 2020 | 133.59 | 135.80 | 133.59 | 135.41 | 2,231,335 | +0.64(+0.48%) |
Dec 10, 2020 | 135.19 | 136.19 | 133.84 | 134.77 | 2,605,930 | -0.27(-0.20%) |
Dec 09, 2020 | 138.15 | 138.15 | 134.13 | 135.04 | 4,385,336 | -3.12(-2.26%) |
Dec 08, 2020 | 137.74 | 138.33 | 136.80 | 138.16 | 2,056,730 | +0.57(+0.41%) |
Dec 07, 2020 | 137.63 | 138.55 | 136.87 | 137.59 | 3,397,294 | +0.64(+0.47%) |
Dec 04, 2020 | 135.10 | 137.03 | 134.70 | 136.95 | 2,287,636 | +2.36(+1.75%) |
Dec 03, 2020 | 135.87 | 136.29 | 134.01 | 134.59 | 2,854,085 | -1.20(-0.88%) |
Dec 02, 2020 | 137.43 | 137.56 | 135.09 | 135.79 | 3,241,638 | -1.64(-1.19%) |
Dec 01, 2020 | 136.82 | 138.30 | 136.30 | 137.43 | 3,793,200 | +1.80(+1.33%) |
Nov 30, 2020 | 134.34 | 135.71 | 132.68 | 135.63 | 5,014,361 | +0.12(+0.09%) |
Nov 27, 2020 | 136.01 | 136.81 | 134.99 | 135.51 | 2,177,883 | +0.28(+0.21%) |
Nov 25, 2020 | 135.48 | 135.85 | 133.41 | 135.22 | 1,848,076 | -0.87(-0.64%) |
Nov 24, 2020 | 133.63 | 136.57 | 132.90 | 136.09 | 3,238,547 | +3.29(+2.48%) |
Nov 23, 2020 | 132.20 | 133.75 | 131.73 | 132.80 | 2,594,100 | +1.05(+0.80%) |
Nov 20, 2020 | 134.70 | 134.84 | 131.70 | 131.75 | 2,464,795 | -3.23(-2.39%) |
Nov 19, 2020 | 132.42 | 135.25 | 130.54 | 134.98 | 3,279,367 | +2.49(+1.88%) |
Nov 18, 2020 | 133.80 | 133.88 | 132.48 | 132.48 | 2,544,662 | -1.83(-1.36%) |
Nov 17, 2020 | 134.30 | 135.97 | 132.68 | 134.31 | 2,586,180 | -0.84(-0.62%) |
Nov 16, 2020 | 134.34 | 135.48 | 133.31 | 135.15 | 2,691,294 | +2.90(+2.19%) |
Nov 13, 2020 | 130.47 | 132.97 | 130.26 | 132.25 | 2,108,179 | +2.33(+1.79%) |
Nov 12, 2020 | 131.45 | 131.62 | 129.50 | 129.93 | 2,218,975 | -1.26(-0.96%) |
Nov 11, 2020 | 131.72 | 131.82 | 129.50 | 131.19 | 2,459,478 | -0.74(-0.56%) |
Nov 10, 2020 | 129.19 | 132.64 | 128.87 | 131.93 | 3,792,837 | +2.44(+1.88%) |
Nov 09, 2020 | 129.28 | 133.46 | 127.94 | 129.49 | 7,089,306 | +7.81(+6.42%) |
Nov 06, 2020 | 121.89 | 122.22 | 120.57 | 121.67 | 1,712,389 | +0.50(+0.42%) |
Nov 05, 2020 | 123.18 | 123.26 | 120.35 | 121.17 | 4,079,839 | -0.19(-0.16%) |
Nov 04, 2020 | 119.37 | 123.32 | 118.67 | 121.36 | 3,893,764 | +3.94(+3.35%) |
Nov 03, 2020 | 115.12 | 118.13 | 114.35 | 117.42 | 3,522,959 | +4.13(+3.65%) |
Nov 02, 2020 | 114.92 | 115.65 | 112.63 | 113.29 | 4,815,790 | -0.57(-0.50%) |
Oct 30, 2020 | 113.75 | 116.66 | 112.28 | 113.86 | 6,014,100 | -0.39(-0.34%) |
Oct 29, 2020 | 112.30 | 117.99 | 109.82 | 114.25 | 10,579,332 | -6.84(-5.65%) |
Oct 28, 2020 | 123.94 | 124.42 | 120.88 | 121.10 | 4,689,500 | -4.89(-3.88%) |
Oct 27, 2020 | 128.12 | 129.33 | 125.86 | 125.99 | 3,460,542 | -1.43(-1.12%) |
Oct 26, 2020 | 130.24 | 130.65 | 126.36 | 127.41 | 2,859,843 | -4.55(-3.45%) |
Oct 23, 2020 | 131.88 | 132.46 | 130.62 | 131.96 | 3,250,903 | +1.54(+1.18%) |
Oct 22, 2020 | 129.19 | 130.86 | 128.12 | 130.43 | 1,910,180 | +1.20(+0.93%) |
Oct 21, 2020 | 128.36 | 130.28 | 127.96 | 129.23 | 2,076,362 | +0.65(+0.50%) |
Oct 20, 2020 | 128.01 | 129.91 | 127.39 | 128.58 | 2,983,716 | +0.84(+0.66%) |
Oct 19, 2020 | 131.83 | 132.22 | 127.27 | 127.74 | 3,208,229 | -3.75(-2.85%) |
Oct 16, 2020 | 131.72 | 133.50 | 131.39 | 131.49 | 3,852,630 | +0.00(+0.00%) |
Oct 15, 2020 | 129.38 | 131.50 | 128.64 | 131.49 | 3,860,872 | -0.17(-0.13%) |
Oct 14, 2020 | 133.72 | 134.16 | 130.69 | 131.66 | 2,558,183 | -1.73(-1.29%) |
Oct 13, 2020 | 136.64 | 137.06 | 132.79 | 133.39 | 2,661,253 | -2.95(-2.17%) |
Oct 12, 2020 | 136.72 | 137.34 | 135.51 | 136.34 | 3,249,025 | +0.15(+0.11%) |
Oct 09, 2020 | 134.82 | 136.32 | 134.18 | 136.19 | 3,056,783 | +2.22(+1.66%) |
Oct 08, 2020 | 133.68 | 134.26 | 132.67 | 133.97 | 2,183,370 | +1.83(+1.38%) |
Oct 07, 2020 | 133.19 | 133.67 | 131.62 | 132.15 | 3,530,105 | +0.21(+0.16%) |
Oct 06, 2020 | 133.03 | 135.23 | 131.62 | 131.94 | 3,320,425 | -1.10(-0.82%) |
Oct 05, 2020 | 133.54 | 134.24 | 131.82 | 133.03 | 2,362,204 | +0.38(+0.29%) |
Oct 02, 2020 | 132.57 | 133.35 | 130.71 | 132.65 | 2,278,444 | -1.57(-1.17%) |
Oct 01, 2020 | 136.16 | 137.36 | 132.99 | 134.22 | 4,082,940 | -0.31(-0.23%) |
Sep 30, 2020 | 135.94 | 136.42 | 133.35 | 134.53 | 3,723,782 | -1.45(-1.07%) |
Sep 29, 2020 | 135.52 | 136.34 | 135.01 | 135.98 | 2,208,456 | +0.80(+0.59%) |
Sep 28, 2020 | 134.91 | 135.95 | 134.45 | 135.19 | 1,885,056 | +1.76(+1.32%) |
Sep 25, 2020 | 130.84 | 134.01 | 130.04 | 133.43 | 2,214,321 | +1.64(+1.24%) |
Sep 24, 2020 | 130.92 | 132.86 | 126.53 | 131.79 | 3,749,631 | +0.55(+0.42%) |
Sep 23, 2020 | 133.79 | 134.02 | 130.88 | 131.24 | 2,052,405 | -2.36(-1.76%) |
Sep 22, 2020 | 131.80 | 133.98 | 130.67 | 133.60 | 2,305,451 | +1.98(+1.51%) |
Sep 21, 2020 | 131.66 | 132.09 | 129.04 | 131.62 | 3,228,533 | -2.40(-1.79%) |
Sep 18, 2020 | 135.72 | 137.02 | 132.97 | 134.02 | 3,961,180 | -1.97(-1.45%) |
Sep 17, 2020 | 133.20 | 136.07 | 132.93 | 135.99 | 3,181,435 | +0.13(+0.09%) |
Sep 16, 2020 | 136.80 | 137.84 | 135.80 | 135.87 | 2,945,024 | +0.16(+0.11%) |
Sep 15, 2020 | 134.91 | 136.26 | 134.30 | 135.71 | 2,311,751 | +2.08(+1.55%) |
Sep 14, 2020 | 133.14 | 134.86 | 132.31 | 133.63 | 3,116,607 | +1.83(+1.39%) |
Sep 11, 2020 | 133.24 | 134.05 | 130.43 | 131.81 | 2,830,274 | -1.49(-1.12%) |
Sep 10, 2020 | 136.22 | 137.57 | 132.69 | 133.30 | 2,414,174 | -2.09(-1.55%) |
Sep 09, 2020 | 134.57 | 136.27 | 132.91 | 135.39 | 4,051,153 | +2.55(+1.92%) |
Sep 08, 2020 | 131.99 | 134.05 | 131.29 | 132.84 | 4,534,361 | -2.10(-1.55%) |
Sep 04, 2020 | 137.68 | 138.11 | 132.97 | 134.93 | 3,515,899 | -2.64(-1.92%) |
Sep 03, 2020 | 140.88 | 141.03 | 135.71 | 137.58 | 2,755,759 | -4.43(-3.12%) |
Sep 02, 2020 | 139.04 | 142.89 | 138.18 | 142.01 | 3,495,287 | +3.11(+2.24%) |
Sep 01, 2020 | 137.44 | 139.06 | 137.09 | 138.90 | 2,895,603 | +1.37(+0.99%) |
Aug 31, 2020 | 139.01 | 139.01 | 137.40 | 137.53 | 4,273,829 | -1.48(-1.06%) |
Aug 28, 2020 | 137.75 | 139.06 | 137.05 | 139.01 | 2,755,574 | +1.16(+0.84%) |
Aug 27, 2020 | 135.63 | 138.08 | 134.62 | 137.85 | 4,455,210 | +3.02(+2.24%) |
Aug 26, 2020 | 132.88 | 135.43 | 131.92 | 134.83 | 5,111,320 | +2.30(+1.73%) |
Aug 25, 2020 | 129.43 | 132.62 | 128.40 | 132.54 | 2,905,870 | +3.37(+2.61%) |
Aug 24, 2020 | 130.58 | 130.59 | 127.85 | 129.16 | 3,450,505 | -0.12(-0.09%) |
Aug 21, 2020 | 128.84 | 129.90 | 128.28 | 129.28 | 3,630,519 | +0.51(+0.40%) |
Aug 20, 2020 | 129.13 | 129.60 | 128.28 | 128.77 | 3,835,326 | -1.25(-0.96%) |
Aug 19, 2020 | 132.20 | 132.20 | 129.87 | 130.02 | 4,058,638 | -1.09(-0.83%) |
Aug 18, 2020 | 132.11 | 132.21 | 130.21 | 131.11 | 4,160,158 | -0.42(-0.32%) |
Aug 17, 2020 | 131.82 | 132.71 | 131.10 | 131.53 | 2,886,051 | +0.35(+0.27%) |
Aug 14, 2020 | 132.32 | 132.47 | 130.56 | 131.18 | 1,919,349 | -1.20(-0.91%) |
Aug 13, 2020 | 130.15 | 132.75 | 130.15 | 132.38 | 3,131,361 | +1.26(+0.96%) |
Aug 12, 2020 | 131.05 | 132.11 | 130.51 | 131.12 | 2,431,141 | +0.70(+0.54%) |
Aug 11, 2020 | 133.49 | 133.63 | 130.11 | 130.42 | 3,118,559 | -2.84(-2.13%) |
Aug 10, 2020 | 134.93 | 135.33 | 132.42 | 133.26 | 3,718,046 | -1.48(-1.10%) |
Aug 07, 2020 | 133.32 | 134.92 | 132.56 | 134.73 | 3,707,407 | +0.71(+0.53%) |
Aug 06, 2020 | 132.95 | 134.65 | 132.64 | 134.02 | 4,822,696 | +0.46(+0.34%) |
Aug 05, 2020 | 135.37 | 135.74 | 132.22 | 133.57 | 7,091,185 | -0.64(-0.48%) |
Aug 04, 2020 | 133.78 | 136.08 | 132.20 | 134.20 | 6,638,259 | -1.58(-1.16%) |