Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 151.87 | 153.46 | 149.09 | 149.50 | 270,850 | -3.23(-2.11%) |
Jul 29, 2021 | 154.71 | 154.73 | 152.63 | 152.73 | 180,855 | -1.42(-0.92%) |
Jul 28, 2021 | 154.15 | 154.97 | 152.20 | 154.15 | 187,968 | +1.16(+0.76%) |
Jul 27, 2021 | 152.20 | 153.29 | 150.51 | 152.99 | 194,105 | +0.41(+0.27%) |
Jul 26, 2021 | 153.81 | 154.22 | 152.14 | 152.58 | 156,336 | -1.66(-1.08%) |
Jul 23, 2021 | 153.00 | 154.53 | 152.50 | 154.24 | 143,922 | +1.69(+1.11%) |
Jul 22, 2021 | 153.11 | 153.33 | 150.61 | 152.55 | 354,687 | -0.16(-0.10%) |
Jul 21, 2021 | 151.40 | 153.43 | 150.84 | 152.71 | 215,385 | +1.50(+0.99%) |
Jul 20, 2021 | 153.60 | 155.13 | 149.91 | 151.21 | 458,210 | -1.61(-1.05%) |
Jul 19, 2021 | 150.12 | 153.14 | 149.02 | 152.82 | 498,368 | +1.69(+1.12%) |
Jul 16, 2021 | 151.37 | 152.52 | 150.15 | 151.13 | 368,934 | +0.72(+0.48%) |
Jul 15, 2021 | 148.14 | 150.60 | 148.14 | 150.41 | 165,932 | +1.29(+0.87%) |
Jul 14, 2021 | 152.88 | 152.89 | 148.58 | 149.12 | 376,693 | -3.46(-2.27%) |
Jul 13, 2021 | 152.82 | 153.83 | 152.07 | 152.58 | 344,174 | -1.12(-0.73%) |
Jul 12, 2021 | 154.14 | 154.14 | 152.73 | 153.70 | 207,674 | -0.54(-0.35%) |
Jul 09, 2021 | 153.03 | 154.33 | 152.28 | 154.24 | 164,069 | +2.47(+1.63%) |
Jul 08, 2021 | 151.49 | 153.34 | 148.66 | 151.77 | 282,572 | -2.47(-1.60%) |
Jul 07, 2021 | 155.00 | 156.47 | 153.02 | 154.24 | 217,692 | -1.02(-0.66%) |
Jul 06, 2021 | 151.99 | 155.59 | 150.40 | 155.26 | 595,628 | +6.47(+4.35%) |
Jul 02, 2021 | 149.42 | 149.69 | 148.52 | 148.79 | 221,960 | -0.07(-0.05%) |
Jul 01, 2021 | 147.16 | 149.95 | 147.16 | 148.86 | 282,180 | +1.75(+1.19%) |
Jun 30, 2021 | 146.05 | 147.60 | 145.53 | 147.11 | 529,693 | +1.09(+0.75%) |
Jun 29, 2021 | 144.61 | 146.74 | 144.51 | 146.02 | 429,721 | +1.87(+1.30%) |
Jun 28, 2021 | 147.34 | 147.34 | 141.37 | 144.15 | 706,630 | -3.40(-2.30%) |
Jun 25, 2021 | 149.86 | 150.04 | 147.19 | 147.55 | 936,335 | -1.54(-1.03%) |
Jun 24, 2021 | 149.83 | 150.61 | 148.37 | 149.09 | 477,465 | -0.38(-0.25%) |
Jun 23, 2021 | 150.33 | 150.97 | 148.53 | 149.47 | 499,418 | -0.60(-0.40%) |
Jun 22, 2021 | 154.69 | 155.90 | 149.94 | 150.07 | 565,623 | -4.56(-2.95%) |
Jun 21, 2021 | 152.73 | 155.14 | 151.14 | 154.63 | 500,173 | +2.50(+1.64%) |
Jun 18, 2021 | 150.87 | 152.56 | 150.46 | 152.13 | 592,426 | +0.05(+0.03%) |
Jun 17, 2021 | 148.98 | 152.38 | 148.63 | 152.08 | 370,697 | +2.95(+1.98%) |
Jun 16, 2021 | 147.30 | 149.42 | 147.00 | 149.13 | 420,728 | +1.68(+1.14%) |
Jun 15, 2021 | 148.34 | 148.51 | 146.89 | 147.45 | 357,594 | -0.11(-0.07%) |
Jun 14, 2021 | 148.04 | 148.51 | 146.98 | 147.56 | 303,170 | -0.23(-0.16%) |
Jun 11, 2021 | 146.87 | 148.17 | 146.63 | 147.79 | 241,174 | +0.07(+0.05%) |
Jun 10, 2021 | 148.46 | 148.53 | 146.10 | 147.72 | 340,919 | +0.69(+0.47%) |
Jun 09, 2021 | 147.08 | 148.53 | 146.25 | 147.03 | 513,707 | +0.73(+0.50%) |
Jun 08, 2021 | 145.10 | 146.60 | 143.35 | 146.30 | 477,678 | +2.13(+1.48%) |
Jun 07, 2021 | 143.47 | 145.08 | 143.07 | 144.17 | 624,472 | +0.21(+0.15%) |
Jun 04, 2021 | 140.79 | 143.97 | 140.46 | 143.96 | 459,356 | +3.81(+2.72%) |
Jun 03, 2021 | 140.47 | 141.10 | 138.83 | 140.15 | 555,989 | -1.60(-1.13%) |
Jun 02, 2021 | 138.16 | 142.04 | 137.43 | 141.75 | 639,637 | +3.43(+2.48%) |
Jun 01, 2021 | 140.00 | 140.64 | 138.09 | 138.32 | 507,026 | +0.09(+0.07%) |
May 28, 2021 | 135.35 | 138.85 | 134.46 | 138.23 | 744,115 | +3.31(+2.45%) |
May 27, 2021 | 136.30 | 137.99 | 133.75 | 134.92 | 888,419 | -1.88(-1.37%) |
May 26, 2021 | 136.64 | 139.22 | 135.90 | 136.80 | 573,755 | +1.04(+0.77%) |
May 25, 2021 | 134.64 | 136.45 | 134.19 | 135.76 | 514,535 | +1.57(+1.17%) |
May 24, 2021 | 135.33 | 135.55 | 133.65 | 134.19 | 343,902 | -1.55(-1.14%) |
May 21, 2021 | 137.83 | 140.14 | 135.62 | 135.74 | 405,460 | -0.80(-0.59%) |
May 20, 2021 | 134.66 | 137.37 | 133.55 | 136.54 | 600,158 | +2.33(+1.74%) |
May 19, 2021 | 134.02 | 135.96 | 132.31 | 134.21 | 583,008 | -2.40(-1.76%) |
May 18, 2021 | 135.26 | 138.25 | 135.00 | 136.61 | 732,350 | +1.74(+1.29%) |
May 17, 2021 | 133.70 | 136.56 | 132.49 | 134.87 | 739,378 | -0.04(-0.03%) |
May 14, 2021 | 132.36 | 136.21 | 132.36 | 134.91 | 608,063 | +2.52(+1.90%) |
May 13, 2021 | 135.02 | 136.54 | 131.01 | 132.39 | 490,342 | -1.90(-1.41%) |
May 12, 2021 | 132.45 | 135.50 | 132.45 | 134.29 | 1,303,981 | +0.60(+0.45%) |
May 11, 2021 | 135.82 | 136.90 | 132.63 | 133.69 | 770,172 | -5.31(-3.82%) |
May 10, 2021 | 138.30 | 140.81 | 136.36 | 139.00 | 597,629 | +3.00(+2.21%) |
May 07, 2021 | 138.77 | 138.77 | 135.00 | 136.00 | 984,887 | -1.50(-1.09%) |
May 06, 2021 | 146.56 | 148.47 | 137.46 | 137.50 | 747,800 | -10.65(-7.19%) |
May 05, 2021 | 147.22 | 148.54 | 145.11 | 148.15 | 483,704 | +2.08(+1.42%) |
May 04, 2021 | 147.49 | 148.65 | 144.39 | 146.07 | 555,730 | -1.97(-1.33%) |
May 03, 2021 | 146.90 | 148.69 | 146.10 | 148.04 | 509,748 | +3.21(+2.22%) |
Apr 30, 2021 | 150.54 | 151.10 | 144.81 | 144.83 | 1,071,700 | -7.03(-4.63%) |
Apr 29, 2021 | 157.09 | 157.29 | 151.57 | 151.86 | 487,376 | -3.30(-2.13%) |
Apr 28, 2021 | 155.45 | 156.65 | 153.04 | 155.16 | 711,786 | -1.25(-0.80%) |
Apr 27, 2021 | 163.27 | 163.29 | 154.80 | 156.41 | 977,186 | -6.26(-3.85%) |
Apr 26, 2021 | 164.51 | 164.70 | 162.57 | 162.67 | 631,463 | -0.82(-0.50%) |
Apr 23, 2021 | 165.36 | 165.78 | 162.88 | 163.49 | 357,200 | -1.72(-1.04%) |
Apr 22, 2021 | 164.61 | 167.11 | 163.76 | 165.21 | 214,493 | +1.01(+0.62%) |
Apr 21, 2021 | 162.70 | 165.28 | 162.51 | 164.20 | 238,668 | +0.94(+0.58%) |
Apr 20, 2021 | 164.86 | 167.74 | 162.92 | 163.26 | 250,127 | -1.40(-0.85%) |
Apr 19, 2021 | 168.25 | 168.90 | 163.38 | 164.66 | 301,926 | -2.43(-1.45%) |
Apr 16, 2021 | 167.52 | 167.52 | 165.47 | 167.09 | 152,900 | +0.83(+0.50%) |
Apr 15, 2021 | 166.33 | 167.78 | 165.56 | 166.26 | 149,380 | +1.51(+0.92%) |
Apr 14, 2021 | 163.25 | 166.67 | 163.00 | 164.75 | 233,069 | +2.47(+1.52%) |
Apr 13, 2021 | 165.49 | 166.16 | 161.71 | 162.28 | 330,926 | -4.23(-2.54%) |
Apr 12, 2021 | 164.82 | 167.27 | 163.06 | 166.51 | 328,569 | +1.72(+1.04%) |
Apr 09, 2021 | 165.26 | 165.62 | 162.30 | 164.79 | 536,100 | +0.25(+0.15%) |
Apr 08, 2021 | 159.60 | 165.26 | 157.90 | 164.54 | 533,632 | +5.55(+3.49%) |
Apr 07, 2021 | 172.66 | 173.20 | 157.56 | 158.99 | 711,026 | -19.30(-10.83%) |
Apr 06, 2021 | 180.00 | 180.31 | 177.14 | 178.29 | 479,926 | -2.11(-1.17%) |
Apr 05, 2021 | 178.65 | 182.50 | 177.83 | 180.40 | 539,689 | +3.64(+2.06%) |
Apr 01, 2021 | 173.08 | 177.00 | 173.06 | 176.76 | 270,300 | +5.31(+3.10%) |
Mar 31, 2021 | 169.20 | 173.29 | 167.87 | 171.45 | 304,686 | +2.36(+1.40%) |
Mar 30, 2021 | 164.88 | 170.71 | 164.62 | 169.09 | 179,678 | +3.93(+2.38%) |
Mar 29, 2021 | 167.11 | 168.96 | 164.13 | 165.16 | 222,576 | -2.42(-1.44%) |
Mar 26, 2021 | 166.55 | 167.78 | 164.43 | 167.58 | 151,900 | +1.87(+1.13%) |
Mar 25, 2021 | 162.98 | 166.50 | 161.40 | 165.71 | 179,241 | +2.28(+1.40%) |
Mar 24, 2021 | 160.41 | 164.99 | 159.10 | 163.43 | 256,400 | +4.38(+2.75%) |
Mar 23, 2021 | 162.01 | 163.72 | 159.05 | 159.05 | 296,707 | -4.40(-2.69%) |
Mar 22, 2021 | 165.94 | 167.51 | 163.40 | 163.45 | 312,073 | -3.91(-2.34%) |
Mar 19, 2021 | 169.92 | 169.92 | 165.77 | 167.36 | 327,200 | -2.00(-1.18%) |
Mar 18, 2021 | 169.60 | 172.82 | 167.66 | 169.36 | 247,037 | -0.34(-0.20%) |
Mar 17, 2021 | 166.40 | 170.16 | 165.80 | 169.70 | 207,680 | +2.68(+1.60%) |
Mar 16, 2021 | 170.14 | 170.94 | 166.69 | 167.02 | 128,884 | -2.38(-1.40%) |
Mar 15, 2021 | 168.88 | 169.82 | 166.16 | 169.40 | 249,468 | -0.20(-0.12%) |
Mar 12, 2021 | 170.80 | 173.74 | 169.60 | 169.60 | 226,200 | -1.24(-0.73%) |
Mar 11, 2021 | 165.51 | 172.08 | 164.28 | 170.84 | 314,156 | +6.84(+4.17%) |
Mar 10, 2021 | 163.12 | 167.38 | 161.23 | 164.00 | 355,162 | +1.31(+0.81%) |
Mar 09, 2021 | 164.12 | 165.99 | 160.89 | 162.69 | 489,772 | +0.29(+0.18%) |
Mar 08, 2021 | 162.01 | 164.10 | 160.53 | 162.40 | 431,232 | +0.90(+0.56%) |
Mar 05, 2021 | 160.79 | 163.06 | 158.60 | 161.50 | 435,200 | +1.11(+0.69%) |
Mar 04, 2021 | 164.34 | 165.03 | 157.89 | 160.39 | 430,711 | -3.58(-2.18%) |
Mar 03, 2021 | 165.63 | 165.70 | 161.34 | 163.97 | 305,021 | -0.98(-0.59%) |
Mar 02, 2021 | 163.80 | 167.32 | 160.90 | 164.95 | 488,400 | +2.11(+1.30%) |
Mar 01, 2021 | 161.94 | 163.81 | 159.87 | 162.84 | 258,858 | +3.18(+1.99%) |
Feb 26, 2021 | 160.16 | 161.69 | 157.14 | 159.66 | 305,300 | -1.04(-0.65%) |
Feb 25, 2021 | 169.95 | 171.70 | 160.67 | 160.70 | 296,226 | -10.06(-5.89%) |
Feb 24, 2021 | 169.91 | 171.26 | 166.01 | 170.76 | 296,893 | +1.70(+1.01%) |
Feb 23, 2021 | 165.57 | 169.57 | 162.78 | 169.06 | 449,498 | +2.93(+1.76%) |
Feb 22, 2021 | 169.50 | 171.19 | 165.85 | 166.13 | 274,360 | -3.56(-2.10%) |
Feb 19, 2021 | 165.62 | 172.61 | 164.56 | 169.69 | 347,700 | +4.71(+2.85%) |
Feb 18, 2021 | 172.00 | 174.11 | 163.11 | 164.98 | 634,292 | -14.76(-8.21%) |
Feb 17, 2021 | 181.66 | 182.12 | 179.30 | 179.74 | 353,078 | -1.95(-1.07%) |
Feb 16, 2021 | 179.57 | 182.49 | 176.05 | 181.69 | 390,147 | +3.51(+1.97%) |
Feb 12, 2021 | 171.70 | 178.34 | 170.82 | 178.18 | 298,400 | +5.45(+3.16%) |
Feb 11, 2021 | 174.69 | 175.93 | 171.56 | 172.73 | 415,195 | -1.59(-0.91%) |
Feb 10, 2021 | 174.64 | 176.69 | 172.76 | 174.32 | 387,084 | +0.87(+0.50%) |
Feb 09, 2021 | 173.57 | 175.09 | 170.44 | 173.45 | 544,305 | +0.85(+0.49%) |
Feb 08, 2021 | 172.03 | 172.71 | 171.17 | 172.60 | 404,588 | +1.47(+0.86%) |
Feb 05, 2021 | 168.93 | 171.96 | 168.21 | 171.13 | 318,400 | +4.30(+2.58%) |
Feb 04, 2021 | 163.25 | 167.85 | 162.36 | 166.83 | 381,993 | +3.70(+2.27%) |
Feb 03, 2021 | 160.00 | 163.42 | 158.88 | 163.13 | 293,909 | +3.53(+2.21%) |
Feb 02, 2021 | 157.79 | 161.28 | 157.65 | 159.60 | 471,988 | +2.25(+1.43%) |
Feb 01, 2021 | 154.48 | 158.00 | 152.56 | 157.35 | 410,262 | +5.38(+3.54%) |
Jan 29, 2021 | 154.04 | 155.61 | 151.22 | 151.97 | 713,500 | -4.02(-2.58%) |
Jan 28, 2021 | 157.64 | 158.38 | 154.12 | 155.99 | 614,951 | -1.70(-1.08%) |
Jan 27, 2021 | 155.68 | 159.88 | 154.55 | 157.69 | 587,197 | +0.23(+0.15%) |
Jan 26, 2021 | 153.54 | 158.71 | 152.41 | 157.46 | 313,315 | +5.69(+3.75%) |
Jan 25, 2021 | 156.02 | 156.30 | 151.03 | 151.77 | 354,146 | -4.62(-2.95%) |
Jan 22, 2021 | 158.14 | 159.01 | 156.35 | 156.39 | 198,900 | -2.97(-1.86%) |
Jan 21, 2021 | 160.65 | 161.58 | 157.82 | 159.36 | 230,912 | -0.28(-0.18%) |
Jan 20, 2021 | 159.03 | 160.82 | 157.30 | 159.64 | 276,647 | +0.47(+0.30%) |
Jan 19, 2021 | 158.61 | 161.02 | 157.84 | 159.17 | 248,323 | +0.82(+0.52%) |
Jan 15, 2021 | 156.11 | 160.00 | 155.82 | 158.35 | 412,900 | +2.49(+1.60%) |
Jan 14, 2021 | 158.19 | 159.08 | 154.65 | 155.86 | 237,378 | -0.38(-0.24%) |
Jan 13, 2021 | 159.20 | 159.55 | 155.70 | 156.24 | 341,280 | -3.45(-2.16%) |
Jan 12, 2021 | 163.73 | 163.73 | 158.92 | 159.69 | 426,000 | -1.98(-1.22%) |
Jan 11, 2021 | 160.21 | 165.70 | 160.21 | 161.67 | 252,756 | -0.12(-0.07%) |
Jan 08, 2021 | 168.99 | 168.99 | 160.50 | 161.79 | 460,400 | -5.49(-3.28%) |
Jan 07, 2021 | 166.94 | 169.10 | 166.36 | 167.28 | 267,021 | +1.18(+0.71%) |
Jan 06, 2021 | 168.46 | 170.71 | 165.57 | 166.10 | 368,172 | -1.63(-0.97%) |
Jan 05, 2021 | 164.46 | 168.22 | 164.31 | 167.73 | 174,046 | +3.30(+2.01%) |
Jan 04, 2021 | 167.87 | 170.96 | 161.45 | 164.43 | 296,744 | -8.56(-4.95%) |
Dec 31, 2020 | 172.99 | 172.99 | 172.99 | 166,234 | +3.18(+1.87%) | |
Dec 30, 2020 | 170.79 | 171.79 | 169.37 | 169.81 | 166,234 | -0.63(-0.37%) |
Dec 29, 2020 | 169.38 | 170.68 | 168.13 | 170.44 | 206,913 | +2.12(+1.26%) |
Dec 28, 2020 | 166.48 | 168.62 | 164.72 | 168.32 | 191,954 | +2.98(+1.80%) |
Dec 24, 2020 | 166.38 | 166.38 | 164.88 | 165.34 | 42,100 | +0.05(+0.03%) |
Dec 23, 2020 | 163.49 | 166.13 | 162.12 | 165.29 | 323,833 | +3.35(+2.07%) |
Dec 22, 2020 | 167.31 | 167.48 | 161.01 | 161.94 | 362,252 | -5.23(-3.13%) |
Dec 21, 2020 | 165.90 | 168.10 | 163.86 | 167.17 | 308,422 | -1.45(-0.86%) |
Dec 18, 2020 | 168.92 | 168.95 | 166.65 | 168.62 | 531,000 | +2.05(+1.23%) |
Dec 17, 2020 | 170.47 | 170.63 | 165.33 | 166.57 | 340,502 | -3.60(-2.12%) |
Dec 16, 2020 | 172.27 | 172.78 | 169.86 | 170.17 | 269,092 | -0.79(-0.46%) |
Dec 15, 2020 | 168.41 | 172.42 | 167.25 | 170.96 | 298,567 | +2.44(+1.45%) |
Dec 14, 2020 | 166.16 | 169.54 | 165.91 | 168.52 | 352,630 | +3.87(+2.35%) |
Dec 11, 2020 | 166.20 | 167.86 | 163.84 | 164.65 | 225,700 | -1.67(-1.00%) |
Dec 10, 2020 | 165.78 | 167.28 | 165.25 | 166.32 | 243,096 | +0.02(+0.01%) |
Dec 09, 2020 | 169.39 | 169.39 | 165.46 | 166.30 | 216,251 | -2.30(-1.36%) |
Dec 08, 2020 | 165.29 | 169.03 | 165.29 | 168.60 | 180,078 | +2.20(+1.32%) |
Dec 07, 2020 | 166.53 | 167.31 | 165.20 | 166.40 | 549,419 | +0.40(+0.24%) |
Dec 04, 2020 | 166.45 | 166.81 | 164.59 | 166.00 | 407,100 | +1.12(+0.68%) |
Dec 03, 2020 | 165.38 | 166.87 | 164.14 | 164.88 | 276,547 | -0.36(-0.22%) |
Dec 02, 2020 | 168.54 | 168.56 | 165.18 | 165.24 | 213,788 | -3.78(-2.24%) |
Dec 01, 2020 | 172.40 | 173.69 | 168.63 | 169.02 | 221,037 | -1.09(-0.64%) |
Nov 30, 2020 | 170.46 | 172.06 | 168.12 | 170.11 | 306,907 | -1.17(-0.68%) |
Nov 27, 2020 | 172.70 | 174.02 | 170.73 | 171.28 | 91,500 | -1.74(-1.01%) |
Nov 25, 2020 | 172.25 | 173.79 | 170.83 | 173.02 | 187,700 | +1.03(+0.60%) |
Nov 24, 2020 | 169.19 | 172.71 | 168.18 | 171.99 | 216,116 | +4.20(+2.50%) |
Nov 23, 2020 | 169.37 | 171.09 | 167.10 | 167.79 | 263,471 | +0.67(+0.40%) |
Nov 20, 2020 | 166.90 | 168.54 | 164.04 | 167.12 | 196,100 | -0.63(-0.38%) |
Nov 19, 2020 | 167.19 | 169.06 | 165.89 | 167.75 | 260,909 | -0.58(-0.34%) |
Nov 18, 2020 | 168.00 | 171.68 | 167.84 | 168.33 | 246,841 | -0.16(-0.09%) |
Nov 17, 2020 | 169.44 | 169.44 | 166.08 | 168.49 | 223,219 | -1.73(-1.02%) |
Nov 16, 2020 | 169.70 | 170.35 | 165.79 | 170.22 | 498,086 | +3.67(+2.20%) |
Nov 13, 2020 | 164.40 | 166.97 | 163.58 | 166.55 | 232,900 | +2.97(+1.82%) |
Nov 12, 2020 | 167.57 | 168.96 | 161.34 | 163.58 | 535,924 | -4.44(-2.64%) |
Nov 11, 2020 | 168.83 | 169.98 | 166.99 | 168.02 | 433,685 | +0.92(+0.55%) |
Nov 10, 2020 | 171.76 | 174.00 | 166.52 | 167.10 | 754,293 | -5.91(-3.42%) |
Nov 09, 2020 | 163.62 | 177.16 | 163.15 | 173.01 | 1,083,133 | +18.46(+11.94%) |
Nov 06, 2020 | 162.00 | 163.11 | 153.40 | 154.55 | 873,100 | -8.78(-5.38%) |
Nov 05, 2020 | 160.42 | 164.01 | 160.42 | 163.33 | 346,281 | +5.34(+3.38%) |
Nov 04, 2020 | 158.64 | 162.46 | 156.51 | 157.99 | 569,337 | +0.45(+0.29%) |
Nov 03, 2020 | 159.09 | 160.48 | 156.53 | 157.54 | 347,166 | +1.48(+0.95%) |
Nov 02, 2020 | 155.25 | 157.26 | 152.06 | 156.06 | 479,385 | -1.99(-1.26%) |
Oct 30, 2020 | 159.88 | 160.91 | 155.30 | 158.05 | 295,100 | -2.91(-1.81%) |
Oct 29, 2020 | 157.65 | 161.72 | 155.60 | 160.96 | 285,301 | +3.31(+2.10%) |
Oct 28, 2020 | 157.70 | 158.97 | 154.85 | 157.65 | 380,330 | -2.34(-1.46%) |
Oct 27, 2020 | 161.51 | 163.84 | 158.94 | 159.99 | 373,529 | -1.77(-1.09%) |
Oct 26, 2020 | 160.02 | 162.12 | 158.15 | 161.76 | 225,486 | -0.74(-0.46%) |
Oct 23, 2020 | 164.46 | 165.37 | 161.68 | 162.50 | 233,300 | -2.29(-1.39%) |
Oct 22, 2020 | 166.19 | 166.47 | 162.79 | 164.79 | 417,621 | -0.96(-0.58%) |
Oct 21, 2020 | 163.82 | 167.86 | 162.77 | 165.75 | 655,207 | +2.50(+1.53%) |
Oct 20, 2020 | 157.61 | 164.56 | 157.12 | 163.25 | 614,149 | +7.19(+4.61%) |
Oct 19, 2020 | 159.85 | 162.05 | 155.71 | 156.06 | 429,839 | -2.22(-1.40%) |
Oct 16, 2020 | 157.90 | 160.83 | 157.41 | 158.28 | 177,300 | +1.02(+0.65%) |
Oct 15, 2020 | 153.38 | 158.07 | 152.22 | 157.26 | 177,987 | +2.57(+1.66%) |
Oct 14, 2020 | 153.53 | 155.91 | 153.30 | 154.69 | 210,229 | +1.87(+1.22%) |
Oct 13, 2020 | 155.63 | 156.51 | 152.76 | 152.82 | 461,000 | -3.03(-1.94%) |
Oct 12, 2020 | 155.46 | 157.87 | 154.95 | 155.85 | 278,073 | +1.25(+0.81%) |
Oct 09, 2020 | 154.03 | 155.91 | 153.54 | 154.60 | 257,500 | +0.81(+0.53%) |
Oct 08, 2020 | 153.46 | 155.67 | 153.22 | 153.79 | 252,459 | +1.20(+0.79%) |
Oct 07, 2020 | 151.49 | 153.47 | 151.08 | 152.59 | 322,361 | +2.67(+1.78%) |
Oct 06, 2020 | 157.31 | 157.46 | 149.41 | 149.92 | 657,543 | -8.07(-5.11%) |
Oct 05, 2020 | 156.07 | 157.99 | 155.14 | 157.99 | 435,527 | +3.05(+1.97%) |
Oct 02, 2020 | 152.64 | 156.81 | 152.22 | 154.94 | 374,100 | -0.06(-0.04%) |
Oct 01, 2020 | 153.51 | 155.00 | 149.93 | 155.00 | 455,420 | +2.96(+1.95%) |
Sep 30, 2020 | 149.20 | 152.56 | 149.20 | 152.04 | 657,790 | +2.29(+1.53%) |
Sep 29, 2020 | 148.55 | 149.88 | 145.54 | 149.75 | 541,290 | +1.22(+0.82%) |
Sep 28, 2020 | 146.31 | 149.46 | 146.19 | 148.53 | 370,174 | +4.17(+2.89%) |
Sep 25, 2020 | 140.63 | 144.42 | 140.63 | 144.36 | 274,100 | +3.39(+2.40%) |
Sep 24, 2020 | 141.37 | 142.25 | 138.72 | 140.97 | 470,538 | -1.60(-1.12%) |
Sep 23, 2020 | 143.28 | 145.93 | 142.38 | 142.57 | 865,703 | +0.07(+0.05%) |
Sep 22, 2020 | 137.83 | 142.52 | 137.41 | 142.50 | 535,868 | +4.30(+3.11%) |
Sep 21, 2020 | 135.42 | 138.39 | 133.01 | 138.20 | 912,650 | -1.26(-0.90%) |
Sep 18, 2020 | 141.20 | 142.33 | 138.41 | 139.46 | 576,500 | -1.92(-1.36%) |
Sep 17, 2020 | 141.44 | 143.44 | 140.40 | 141.38 | 758,855 | -1.68(-1.17%) |
Sep 16, 2020 | 140.06 | 145.44 | 139.18 | 143.06 | 723,759 | +3.42(+2.45%) |
Sep 15, 2020 | 136.91 | 140.32 | 136.80 | 139.64 | 538,149 | +3.01(+2.20%) |
Sep 14, 2020 | 135.73 | 137.94 | 135.30 | 136.63 | 713,182 | +1.95(+1.45%) |
Sep 11, 2020 | 137.00 | 137.77 | 133.76 | 134.68 | 346,500 | -1.30(-0.96%) |
Sep 10, 2020 | 135.86 | 137.60 | 134.40 | 135.98 | 934,316 | +0.00(+0.00%) |
Sep 09, 2020 | 134.77 | 136.23 | 132.97 | 135.98 | 399,453 | +0.67(+0.50%) |
Sep 08, 2020 | 134.75 | 137.56 | 132.69 | 135.31 | 564,870 | -0.95(-0.70%) |
Sep 04, 2020 | 138.17 | 138.66 | 133.55 | 136.26 | 436,300 | -0.87(-0.63%) |
Sep 03, 2020 | 135.32 | 137.63 | 133.30 | 137.13 | 892,706 | +2.08(+1.54%) |
Sep 02, 2020 | 137.01 | 137.25 | 134.04 | 135.05 | 502,663 | -0.69(-0.51%) |
Sep 01, 2020 | 132.69 | 135.74 | 132.10 | 135.74 | 362,581 | +2.73(+2.05%) |
Aug 31, 2020 | 135.33 | 135.74 | 130.00 | 133.01 | 528,400 | -2.98(-2.19%) |
Aug 28, 2020 | 135.00 | 137.43 | 133.16 | 135.99 | 531,700 | +1.87(+1.39%) |
Aug 27, 2020 | 129.00 | 135.51 | 129.00 | 134.12 | 877,165 | +5.41(+4.20%) |
Aug 26, 2020 | 131.46 | 131.46 | 128.36 | 128.71 | 500,680 | -2.75(-2.09%) |
Aug 25, 2020 | 129.55 | 131.68 | 128.05 | 131.46 | 609,566 | +2.11(+1.63%) |
Aug 24, 2020 | 129.47 | 129.47 | 127.77 | 129.35 | 479,908 | +0.78(+0.61%) |
Aug 21, 2020 | 127.27 | 129.36 | 127.21 | 128.57 | 462,900 | +1.36(+1.07%) |
Aug 20, 2020 | 126.05 | 127.49 | 125.95 | 127.21 | 377,422 | +0.23(+0.18%) |
Aug 19, 2020 | 127.61 | 128.18 | 126.77 | 126.98 | 397,535 | -0.67(-0.52%) |
Aug 18, 2020 | 130.54 | 130.54 | 126.92 | 127.65 | 522,707 | -2.47(-1.90%) |
Aug 17, 2020 | 131.92 | 132.35 | 129.72 | 130.12 | 929,102 | -0.19(-0.15%) |
Aug 14, 2020 | 127.75 | 130.80 | 127.05 | 130.31 | 446,000 | +2.03(+1.58%) |
Aug 13, 2020 | 125.03 | 128.70 | 125.03 | 128.28 | 704,512 | +2.28(+1.81%) |
Aug 12, 2020 | 126.75 | 126.75 | 124.45 | 126.00 | 563,854 | -0.25(-0.20%) |
Aug 11, 2020 | 121.51 | 128.18 | 121.20 | 126.25 | 726,428 | +5.94(+4.94%) |
Aug 10, 2020 | 121.84 | 122.84 | 118.99 | 120.31 | 767,000 | -1.34(-1.10%) |
Aug 07, 2020 | 122.33 | 123.68 | 120.69 | 121.65 | 642,600 | -1.90(-1.54%) |
Aug 06, 2020 | 126.13 | 129.00 | 121.17 | 123.55 | 1,514,547 | +10.58(+9.37%) |
Aug 05, 2020 | 112.31 | 113.35 | 110.62 | 112.97 | 510,310 | +1.47(+1.32%) |
Aug 04, 2020 | 107.15 | 111.99 | 106.27 | 111.50 | 705,206 | +4.79(+4.49%) |