Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 164.18 | 165.47 | 164.03 | 165.34 | 423,824 | +0.97(+0.59%) |
Jul 29, 2021 | 163.68 | 164.69 | 163.51 | 164.37 | 526,008 | +1.55(+0.95%) |
Jul 28, 2021 | 163.94 | 163.94 | 162.06 | 162.82 | 395,524 | -1.00(-0.61%) |
Jul 27, 2021 | 164.28 | 164.51 | 162.33 | 163.82 | 349,657 | -0.46(-0.28%) |
Jul 26, 2021 | 163.78 | 164.44 | 162.86 | 164.28 | 220,204 | -0.11(-0.07%) |
Jul 23, 2021 | 163.87 | 164.47 | 163.00 | 164.39 | 227,279 | +1.86(+1.14%) |
Jul 22, 2021 | 161.82 | 162.71 | 161.57 | 162.53 | 317,213 | +0.80(+0.50%) |
Jul 21, 2021 | 161.46 | 161.99 | 160.65 | 161.73 | 269,712 | +0.52(+0.33%) |
Jul 20, 2021 | 159.50 | 162.39 | 159.04 | 161.21 | 431,434 | +2.41(+1.52%) |
Jul 19, 2021 | 160.52 | 161.21 | 157.50 | 158.79 | 742,246 | -3.10(-1.91%) |
Jul 16, 2021 | 163.22 | 163.22 | 161.35 | 161.89 | 536,658 | -0.75(-0.46%) |
Jul 15, 2021 | 161.49 | 163.11 | 161.49 | 162.65 | 336,331 | +0.58(+0.36%) |
Jul 14, 2021 | 161.00 | 162.24 | 160.22 | 162.06 | 465,214 | +1.71(+1.06%) |
Jul 13, 2021 | 160.55 | 162.00 | 160.10 | 160.36 | 711,884 | -0.19(-0.12%) |
Jul 12, 2021 | 160.19 | 161.08 | 160.17 | 160.55 | 586,807 | -0.23(-0.14%) |
Jul 09, 2021 | 159.48 | 161.03 | 158.72 | 160.78 | 802,668 | +2.14(+1.35%) |
Jul 08, 2021 | 159.19 | 160.67 | 158.16 | 158.63 | 493,916 | -1.65(-1.03%) |
Jul 07, 2021 | 157.25 | 160.46 | 156.88 | 160.28 | 572,658 | +3.36(+2.14%) |
Jul 06, 2021 | 157.16 | 157.16 | 155.24 | 156.93 | 385,475 | +0.24(+0.15%) |
Jul 02, 2021 | 155.89 | 156.96 | 155.26 | 156.69 | 507,421 | +1.41(+0.91%) |
Jul 01, 2021 | 154.22 | 155.53 | 153.80 | 155.28 | 318,993 | +1.33(+0.87%) |
Jun 30, 2021 | 154.43 | 154.43 | 153.37 | 153.94 | 627,761 | -0.50(-0.32%) |
Jun 29, 2021 | 153.47 | 154.78 | 152.40 | 154.44 | 470,026 | +1.18(+0.77%) |
Jun 28, 2021 | 153.68 | 153.73 | 151.90 | 153.26 | 419,567 | +0.12(+0.08%) |
Jun 25, 2021 | 153.16 | 153.33 | 152.48 | 153.14 | 750,458 | +0.35(+0.23%) |
Jun 24, 2021 | 152.91 | 153.16 | 151.63 | 152.79 | 350,590 | +0.59(+0.39%) |
Jun 23, 2021 | 154.08 | 154.08 | 152.19 | 152.20 | 362,542 | -1.31(-0.85%) |
Jun 22, 2021 | 153.29 | 154.19 | 152.98 | 153.50 | 337,762 | +0.17(+0.11%) |
Jun 21, 2021 | 151.57 | 153.79 | 150.90 | 153.33 | 419,600 | +2.44(+1.62%) |
Jun 18, 2021 | 150.84 | 151.78 | 150.84 | 150.89 | 918,108 | -1.32(-0.87%) |
Jun 17, 2021 | 152.29 | 153.40 | 151.81 | 152.22 | 479,102 | -0.48(-0.31%) |
Jun 16, 2021 | 154.65 | 154.84 | 151.66 | 152.69 | 417,837 | -1.34(-0.87%) |
Jun 15, 2021 | 153.43 | 154.30 | 152.58 | 154.04 | 335,988 | +0.64(+0.42%) |
Jun 14, 2021 | 154.92 | 155.10 | 152.35 | 153.40 | 675,796 | -1.17(-0.76%) |
Jun 11, 2021 | 153.34 | 154.58 | 153.34 | 154.57 | 386,335 | +1.32(+0.86%) |
Jun 10, 2021 | 151.60 | 153.36 | 151.60 | 153.25 | 700,285 | +2.18(+1.45%) |
Jun 09, 2021 | 150.92 | 151.95 | 150.30 | 151.06 | 418,232 | +0.80(+0.53%) |
Jun 08, 2021 | 151.04 | 151.18 | 149.70 | 150.27 | 665,651 | -0.05(-0.03%) |
Jun 07, 2021 | 153.26 | 153.26 | 149.62 | 150.31 | 301,857 | -2.46(-1.61%) |
Jun 04, 2021 | 151.24 | 152.85 | 151.24 | 152.77 | 313,747 | +2.16(+1.43%) |
Jun 03, 2021 | 149.74 | 150.96 | 148.78 | 150.62 | 487,565 | +0.08(+0.06%) |
Jun 02, 2021 | 150.41 | 151.43 | 150.41 | 150.53 | 437,924 | +0.33(+0.22%) |
Jun 01, 2021 | 152.15 | 152.22 | 149.46 | 150.20 | 573,879 | -1.25(-0.83%) |
May 28, 2021 | 152.38 | 152.63 | 151.40 | 151.45 | 663,569 | -0.15(-0.10%) |
May 27, 2021 | 150.78 | 152.80 | 150.49 | 151.60 | 1,019,162 | +0.84(+0.55%) |
May 26, 2021 | 150.77 | 151.33 | 149.44 | 150.77 | 530,036 | -0.39(-0.26%) |
May 25, 2021 | 151.48 | 151.95 | 150.67 | 151.16 | 435,568 | -0.27(-0.18%) |
May 24, 2021 | 152.24 | 153.16 | 151.39 | 151.43 | 350,003 | +0.17(+0.11%) |
May 21, 2021 | 152.58 | 153.50 | 150.40 | 151.25 | 626,932 | -0.90(-0.59%) |
May 20, 2021 | 151.72 | 153.53 | 150.70 | 152.16 | 529,994 | +0.76(+0.50%) |
May 19, 2021 | 151.22 | 151.44 | 149.16 | 151.40 | 434,537 | -1.06(-0.70%) |
May 18, 2021 | 153.84 | 153.85 | 152.16 | 152.46 | 896,686 | -1.61(-1.05%) |
May 17, 2021 | 154.59 | 154.95 | 153.06 | 154.07 | 498,210 | -0.89(-0.58%) |
May 14, 2021 | 154.14 | 155.74 | 153.62 | 154.97 | 362,814 | +2.10(+1.37%) |
May 13, 2021 | 152.00 | 153.78 | 151.40 | 152.87 | 373,303 | +1.85(+1.23%) |
May 12, 2021 | 154.40 | 154.53 | 150.99 | 151.02 | 470,428 | -4.53(-2.91%) |
May 11, 2021 | 156.78 | 156.78 | 154.11 | 155.55 | 412,019 | -1.75(-1.11%) |
May 10, 2021 | 156.47 | 159.10 | 153.95 | 157.29 | 389,282 | +1.36(+0.87%) |
May 07, 2021 | 156.94 | 157.63 | 155.53 | 155.94 | 349,268 | -0.66(-0.42%) |
May 06, 2021 | 157.01 | 157.95 | 155.33 | 156.60 | 547,357 | -0.13(-0.08%) |
May 05, 2021 | 156.13 | 156.92 | 154.06 | 156.73 | 539,682 | +2.07(+1.34%) |
May 04, 2021 | 150.37 | 155.58 | 150.37 | 154.66 | 883,476 | +2.74(+1.80%) |
May 03, 2021 | 150.88 | 152.68 | 150.22 | 151.93 | 796,670 | +1.28(+0.85%) |
Apr 30, 2021 | 152.40 | 152.66 | 149.28 | 150.65 | 643,171 | -2.69(-1.75%) |
Apr 29, 2021 | 153.54 | 154.03 | 152.47 | 153.33 | 290,995 | +0.43(+0.28%) |
Apr 28, 2021 | 153.36 | 153.66 | 152.44 | 152.91 | 324,671 | -0.21(-0.14%) |
Apr 27, 2021 | 152.39 | 153.36 | 151.97 | 153.12 | 376,732 | +0.20(+0.13%) |
Apr 26, 2021 | 154.74 | 154.80 | 152.61 | 152.92 | 299,405 | -1.53(-0.99%) |
Apr 23, 2021 | 153.16 | 154.95 | 152.56 | 154.44 | 291,996 | +1.28(+0.84%) |
Apr 22, 2021 | 152.43 | 155.20 | 152.34 | 153.16 | 448,252 | +0.50(+0.33%) |
Apr 21, 2021 | 151.67 | 153.27 | 151.28 | 152.66 | 748,040 | +1.80(+1.20%) |
Apr 20, 2021 | 148.35 | 151.06 | 148.35 | 150.85 | 616,393 | +2.76(+1.87%) |
Apr 19, 2021 | 149.17 | 149.17 | 147.30 | 148.09 | 550,169 | -1.01(-0.68%) |
Apr 16, 2021 | 148.40 | 149.43 | 146.92 | 149.10 | 657,281 | +1.36(+0.92%) |
Apr 15, 2021 | 149.10 | 149.36 | 147.37 | 147.74 | 672,236 | -0.29(-0.20%) |
Apr 14, 2021 | 147.99 | 148.41 | 146.97 | 148.03 | 335,392 | +0.10(+0.07%) |
Apr 13, 2021 | 147.61 | 148.87 | 146.96 | 147.93 | 346,521 | -0.15(-0.10%) |
Apr 12, 2021 | 148.84 | 149.30 | 147.19 | 148.08 | 498,470 | -0.07(-0.04%) |
Apr 09, 2021 | 146.20 | 148.15 | 145.82 | 148.15 | 443,417 | +1.55(+1.06%) |
Apr 08, 2021 | 148.20 | 149.34 | 146.48 | 146.60 | 623,917 | -0.30(-0.20%) |
Apr 07, 2021 | 148.36 | 149.35 | 146.35 | 146.90 | 388,825 | -1.38(-0.93%) |
Apr 06, 2021 | 149.64 | 149.64 | 147.51 | 148.27 | 441,379 | -2.34(-1.56%) |
Apr 05, 2021 | 147.66 | 151.04 | 147.34 | 150.62 | 680,176 | +3.49(+2.37%) |
Apr 01, 2021 | 145.86 | 147.18 | 144.68 | 147.12 | 428,781 | +1.73(+1.19%) |
Mar 31, 2021 | 145.15 | 146.45 | 144.83 | 145.39 | 543,923 | +0.11(+0.08%) |
Mar 30, 2021 | 148.99 | 148.99 | 145.09 | 145.28 | 477,090 | -4.11(-2.75%) |
Mar 29, 2021 | 145.68 | 149.75 | 143.53 | 149.39 | 812,107 | +3.67(+2.52%) |
Mar 26, 2021 | 140.74 | 145.90 | 140.03 | 145.72 | 635,063 | +4.94(+3.51%) |
Mar 25, 2021 | 141.50 | 141.56 | 139.83 | 140.78 | 516,546 | -0.60(-0.42%) |
Mar 24, 2021 | 139.82 | 142.60 | 139.73 | 141.38 | 603,532 | +1.52(+1.09%) |
Mar 23, 2021 | 140.46 | 141.60 | 139.16 | 139.86 | 485,744 | -0.30(-0.22%) |
Mar 22, 2021 | 138.99 | 140.29 | 138.74 | 140.16 | 437,405 | +1.34(+0.96%) |
Mar 19, 2021 | 138.04 | 140.61 | 137.87 | 138.82 | 1,219,372 | +0.68(+0.50%) |
Mar 18, 2021 | 138.42 | 139.54 | 137.28 | 138.14 | 439,187 | -1.22(-0.88%) |
Mar 17, 2021 | 140.28 | 140.58 | 138.70 | 139.36 | 631,770 | -0.84(-0.60%) |
Mar 16, 2021 | 139.22 | 140.76 | 138.11 | 140.20 | 408,313 | +1.18(+0.85%) |
Mar 15, 2021 | 136.31 | 139.13 | 135.52 | 139.02 | 381,736 | +2.21(+1.62%) |
Mar 12, 2021 | 136.83 | 137.03 | 135.68 | 136.81 | 450,788 | +0.14(+0.10%) |
Mar 11, 2021 | 135.45 | 137.91 | 135.45 | 136.67 | 436,063 | +2.00(+1.48%) |
Mar 10, 2021 | 134.30 | 135.61 | 134.11 | 134.68 | 377,181 | +0.38(+0.28%) |
Mar 09, 2021 | 134.98 | 137.60 | 134.16 | 134.30 | 494,191 | +0.15(+0.11%) |
Mar 08, 2021 | 135.26 | 137.17 | 134.03 | 134.15 | 499,972 | -0.62(-0.46%) |
Mar 05, 2021 | 132.92 | 134.96 | 131.52 | 134.77 | 514,119 | +3.13(+2.38%) |
Mar 04, 2021 | 134.11 | 135.38 | 130.45 | 131.64 | 588,510 | -2.57(-1.92%) |
Mar 03, 2021 | 135.68 | 135.85 | 133.65 | 134.21 | 499,186 | -1.84(-1.36%) |
Mar 02, 2021 | 138.58 | 138.58 | 135.20 | 136.06 | 549,139 | -2.50(-1.80%) |
Mar 01, 2021 | 135.69 | 139.06 | 135.11 | 138.55 | 483,591 | +3.77(+2.80%) |
Feb 26, 2021 | 136.19 | 136.87 | 134.53 | 134.78 | 746,387 | -0.73(-0.54%) |
Feb 25, 2021 | 137.03 | 138.49 | 134.92 | 135.51 | 453,641 | -1.72(-1.25%) |
Feb 24, 2021 | 135.76 | 137.99 | 134.40 | 137.23 | 612,822 | +1.34(+0.99%) |
Feb 23, 2021 | 139.69 | 139.69 | 135.78 | 135.89 | 1,068,726 | -3.63(-2.60%) |
Feb 22, 2021 | 140.43 | 141.05 | 138.88 | 139.52 | 474,069 | -1.93(-1.36%) |
Feb 19, 2021 | 141.88 | 142.93 | 140.83 | 141.45 | 649,335 | +0.25(+0.17%) |
Feb 18, 2021 | 138.43 | 141.58 | 138.23 | 141.20 | 450,177 | +1.75(+1.25%) |
Feb 17, 2021 | 137.33 | 140.58 | 136.92 | 139.45 | 642,254 | +1.12(+0.81%) |
Feb 16, 2021 | 140.23 | 140.73 | 137.71 | 138.33 | 750,766 | -1.73(-1.24%) |
Feb 12, 2021 | 136.76 | 140.18 | 136.76 | 140.06 | 811,616 | +2.57(+1.87%) |
Feb 11, 2021 | 136.87 | 137.84 | 136.58 | 137.49 | 530,807 | +0.92(+0.67%) |
Feb 10, 2021 | 134.57 | 136.91 | 134.31 | 136.57 | 660,084 | +2.56(+1.91%) |
Feb 09, 2021 | 134.62 | 134.95 | 133.40 | 134.00 | 673,554 | -1.34(-0.99%) |
Feb 08, 2021 | 136.83 | 137.08 | 134.69 | 135.35 | 634,171 | -0.98(-0.72%) |
Feb 05, 2021 | 136.40 | 137.57 | 135.82 | 136.33 | 783,918 | +0.91(+0.67%) |
Feb 04, 2021 | 136.82 | 137.43 | 134.44 | 135.42 | 1,082,947 | -1.31(-0.95%) |
Feb 03, 2021 | 139.83 | 140.23 | 136.72 | 136.73 | 514,076 | -1.84(-1.33%) |
Feb 02, 2021 | 139.51 | 139.51 | 135.81 | 138.57 | 736,248 | +0.41(+0.29%) |
Feb 01, 2021 | 134.87 | 138.48 | 134.37 | 138.17 | 744,287 | +4.50(+3.37%) |
Jan 29, 2021 | 136.47 | 136.57 | 133.63 | 133.66 | 745,435 | -3.33(-2.43%) |
Jan 28, 2021 | 137.48 | 139.04 | 135.73 | 136.99 | 713,216 | +1.13(+0.84%) |
Jan 27, 2021 | 142.04 | 142.43 | 135.82 | 135.86 | 1,429,410 | -7.72(-5.38%) |
Jan 26, 2021 | 143.21 | 144.17 | 141.74 | 143.58 | 581,396 | +1.06(+0.74%) |
Jan 25, 2021 | 140.86 | 142.56 | 140.21 | 142.52 | 766,998 | +1.64(+1.16%) |
Jan 22, 2021 | 142.33 | 142.84 | 140.74 | 140.88 | 900,845 | -2.04(-1.43%) |
Jan 21, 2021 | 144.06 | 145.30 | 142.61 | 142.92 | 534,053 | -1.31(-0.91%) |
Jan 20, 2021 | 144.28 | 144.37 | 142.40 | 144.24 | 436,761 | +0.88(+0.61%) |
Jan 19, 2021 | 144.22 | 144.64 | 142.90 | 143.36 | 406,722 | -0.01(-0.01%) |
Jan 15, 2021 | 144.76 | 145.75 | 142.70 | 143.37 | 731,163 | -1.89(-1.30%) |
Jan 14, 2021 | 146.06 | 146.63 | 145.07 | 145.26 | 484,959 | -0.62(-0.42%) |
Jan 13, 2021 | 146.70 | 147.62 | 145.06 | 145.88 | 728,890 | -0.51(-0.35%) |
Jan 12, 2021 | 146.02 | 147.09 | 145.81 | 146.39 | 541,584 | -0.24(-0.16%) |
Jan 11, 2021 | 146.49 | 147.29 | 145.76 | 146.62 | 472,920 | -1.13(-0.77%) |
Jan 08, 2021 | 147.58 | 149.55 | 146.32 | 147.76 | 611,487 | +0.56(+0.38%) |
Jan 07, 2021 | 147.44 | 149.79 | 146.72 | 147.20 | 1,034,312 | -0.15(-0.10%) |
Jan 06, 2021 | 144.72 | 147.64 | 143.22 | 147.35 | 805,984 | +3.84(+2.68%) |
Jan 05, 2021 | 142.60 | 144.23 | 141.34 | 143.51 | 764,897 | +0.20(+0.14%) |
Jan 04, 2021 | 145.15 | 146.06 | 141.42 | 143.31 | 678,622 | -1.60(-1.10%) |
Dec 31, 2020 | 144.91 | 144.91 | 144.91 | 337,503 | +1.03(+0.72%) | |
Dec 30, 2020 | 143.91 | 144.26 | 143.30 | 143.88 | 337,503 | +0.70(+0.49%) |
Dec 29, 2020 | 144.92 | 145.31 | 142.60 | 143.18 | 554,627 | -0.65(-0.45%) |
Dec 28, 2020 | 143.06 | 144.26 | 142.18 | 143.83 | 490,122 | +1.94(+1.37%) |
Dec 24, 2020 | 140.21 | 141.90 | 139.59 | 141.89 | 171,267 | +2.46(+1.76%) |
Dec 23, 2020 | 140.76 | 140.92 | 139.42 | 139.43 | 480,303 | -1.01(-0.72%) |
Dec 22, 2020 | 141.50 | 141.81 | 140.19 | 140.45 | 621,406 | -0.83(-0.59%) |
Dec 21, 2020 | 143.48 | 144.47 | 140.51 | 141.28 | 523,811 | -4.28(-2.94%) |
Dec 18, 2020 | 142.89 | 145.88 | 142.10 | 145.55 | 1,335,990 | +2.88(+2.02%) |
Dec 17, 2020 | 140.28 | 142.75 | 139.99 | 142.67 | 755,450 | +3.80(+2.74%) |
Dec 16, 2020 | 139.73 | 140.32 | 137.99 | 138.87 | 692,173 | -0.57(-0.41%) |
Dec 15, 2020 | 138.69 | 140.06 | 137.96 | 139.43 | 674,072 | +1.24(+0.90%) |
Dec 14, 2020 | 139.36 | 140.91 | 137.72 | 138.19 | 794,189 | -0.90(-0.65%) |
Dec 11, 2020 | 137.45 | 139.22 | 137.24 | 139.10 | 719,376 | +1.33(+0.96%) |
Dec 10, 2020 | 138.76 | 139.96 | 136.94 | 137.77 | 979,887 | -1.97(-1.41%) |
Dec 09, 2020 | 139.21 | 139.97 | 138.05 | 139.74 | 588,901 | +1.02(+0.73%) |
Dec 08, 2020 | 137.54 | 139.30 | 137.10 | 138.72 | 470,102 | +1.02(+0.74%) |
Dec 07, 2020 | 140.12 | 141.02 | 136.71 | 137.70 | 847,535 | -2.89(-2.06%) |
Dec 04, 2020 | 139.75 | 140.60 | 139.02 | 140.60 | 482,060 | +1.14(+0.82%) |
Dec 03, 2020 | 138.14 | 140.37 | 138.14 | 139.46 | 367,200 | +0.73(+0.53%) |
Dec 02, 2020 | 139.82 | 140.65 | 138.16 | 138.72 | 573,027 | -1.15(-0.82%) |
Dec 01, 2020 | 139.92 | 140.70 | 137.73 | 139.87 | 626,496 | +1.48(+1.07%) |
Nov 30, 2020 | 139.25 | 139.47 | 136.38 | 138.39 | 861,941 | -0.49(-0.35%) |
Nov 27, 2020 | 138.47 | 138.96 | 136.69 | 138.88 | 199,637 | +1.06(+0.77%) |
Nov 25, 2020 | 139.19 | 139.19 | 136.69 | 137.82 | 402,141 | -0.63(-0.46%) |
Nov 24, 2020 | 139.88 | 139.94 | 137.68 | 138.45 | 442,422 | -0.60(-0.43%) |
Nov 23, 2020 | 136.78 | 139.26 | 136.22 | 139.05 | 354,675 | +2.51(+1.84%) |
Nov 20, 2020 | 138.38 | 138.38 | 136.34 | 136.54 | 457,755 | -1.58(-1.15%) |
Nov 19, 2020 | 136.67 | 138.32 | 135.15 | 138.13 | 452,817 | +0.78(+0.57%) |
Nov 18, 2020 | 138.46 | 139.02 | 137.20 | 137.34 | 401,574 | -1.42(-1.03%) |
Nov 17, 2020 | 139.41 | 139.97 | 138.27 | 138.77 | 312,409 | -1.16(-0.83%) |
Nov 16, 2020 | 138.79 | 140.06 | 137.92 | 139.93 | 494,762 | +1.72(+1.24%) |
Nov 13, 2020 | 138.58 | 138.99 | 136.80 | 138.21 | 285,288 | +1.07(+0.78%) |
Nov 12, 2020 | 139.96 | 139.97 | 136.30 | 137.14 | 415,064 | -3.09(-2.20%) |
Nov 11, 2020 | 138.91 | 141.21 | 138.73 | 140.23 | 303,016 | +2.43(+1.76%) |
Nov 10, 2020 | 138.37 | 139.18 | 136.35 | 137.80 | 555,937 | -0.59(-0.43%) |
Nov 09, 2020 | 142.46 | 144.48 | 138.06 | 138.39 | 602,387 | +0.27(+0.20%) |
Nov 06, 2020 | 136.25 | 138.58 | 135.52 | 138.12 | 358,520 | +1.80(+1.32%) |
Nov 05, 2020 | 138.73 | 139.44 | 135.64 | 136.32 | 540,875 | -0.15(-0.11%) |
Nov 04, 2020 | 136.77 | 138.78 | 136.08 | 136.47 | 478,707 | +1.11(+0.82%) |
Nov 03, 2020 | 133.92 | 137.52 | 133.25 | 135.36 | 491,449 | +2.72(+2.05%) |
Nov 02, 2020 | 130.34 | 133.34 | 130.34 | 132.63 | 683,140 | +2.99(+2.30%) |
Oct 30, 2020 | 128.72 | 133.72 | 128.26 | 129.65 | 1,082,778 | -0.49(-0.38%) |
Oct 29, 2020 | 127.40 | 131.39 | 127.04 | 130.14 | 595,347 | +2.49(+1.95%) |
Oct 28, 2020 | 129.95 | 130.28 | 126.90 | 127.65 | 655,663 | -4.25(-3.22%) |
Oct 27, 2020 | 133.93 | 134.71 | 131.82 | 131.90 | 317,585 | -2.06(-1.54%) |
Oct 26, 2020 | 135.72 | 136.56 | 132.78 | 133.96 | 325,206 | -3.34(-2.44%) |
Oct 23, 2020 | 137.18 | 137.60 | 136.29 | 137.31 | 385,372 | +0.89(+0.66%) |
Oct 22, 2020 | 135.68 | 136.84 | 134.49 | 136.41 | 298,703 | +0.26(+0.19%) |
Oct 21, 2020 | 135.53 | 136.72 | 135.36 | 136.16 | 397,720 | +0.96(+0.71%) |
Oct 20, 2020 | 134.08 | 135.78 | 133.83 | 135.20 | 355,734 | +1.60(+1.20%) |
Oct 19, 2020 | 135.31 | 136.06 | 133.26 | 133.59 | 395,260 | -1.46(-1.08%) |
Oct 16, 2020 | 135.41 | 136.75 | 134.90 | 135.06 | 405,007 | +0.07(+0.05%) |
Oct 15, 2020 | 132.57 | 135.48 | 132.22 | 134.99 | 444,942 | +1.48(+1.11%) |
Oct 14, 2020 | 133.83 | 134.50 | 133.28 | 133.51 | 325,867 | -0.36(-0.27%) |
Oct 13, 2020 | 134.36 | 135.48 | 133.06 | 133.87 | 509,936 | -0.54(-0.40%) |
Oct 12, 2020 | 133.94 | 134.92 | 132.83 | 134.41 | 472,809 | +1.71(+1.29%) |
Oct 09, 2020 | 131.65 | 133.25 | 131.15 | 132.70 | 288,259 | +1.69(+1.29%) |
Oct 08, 2020 | 130.70 | 131.82 | 129.84 | 131.01 | 319,507 | +1.45(+1.12%) |
Oct 07, 2020 | 128.70 | 129.85 | 127.50 | 129.56 | 443,258 | +1.66(+1.30%) |
Oct 06, 2020 | 128.33 | 130.66 | 127.72 | 127.90 | 573,300 | -0.53(-0.41%) |
Oct 05, 2020 | 126.46 | 128.54 | 125.75 | 128.43 | 536,195 | +2.73(+2.17%) |
Oct 02, 2020 | 124.09 | 126.14 | 123.65 | 125.70 | 527,167 | -0.50(-0.40%) |
Oct 01, 2020 | 125.70 | 127.58 | 124.94 | 126.20 | 782,334 | +1.83(+1.47%) |
Sep 30, 2020 | 124.30 | 125.17 | 123.29 | 124.37 | 838,354 | +0.26(+0.21%) |
Sep 29, 2020 | 124.47 | 125.44 | 123.77 | 124.11 | 237,912 | -0.26(-0.21%) |
Sep 28, 2020 | 124.18 | 125.59 | 123.79 | 124.37 | 561,179 | +1.51(+1.23%) |
Sep 25, 2020 | 119.86 | 123.02 | 119.44 | 122.86 | 423,580 | +2.40(+1.99%) |
Sep 24, 2020 | 121.18 | 121.49 | 119.65 | 120.46 | 627,306 | -0.97(-0.80%) |
Sep 23, 2020 | 124.36 | 124.59 | 121.20 | 121.43 | 334,348 | -2.98(-2.39%) |
Sep 22, 2020 | 123.88 | 124.46 | 122.46 | 124.41 | 400,258 | +1.07(+0.86%) |
Sep 21, 2020 | 122.61 | 123.68 | 121.10 | 123.34 | 610,798 | -0.57(-0.46%) |
Sep 18, 2020 | 125.70 | 126.24 | 123.59 | 123.91 | 962,316 | -1.86(-1.48%) |
Sep 17, 2020 | 126.19 | 126.19 | 124.30 | 125.77 | 628,672 | -1.49(-1.17%) |
Sep 16, 2020 | 128.62 | 129.69 | 127.20 | 127.25 | 522,428 | -0.54(-0.42%) |
Sep 15, 2020 | 128.73 | 129.39 | 127.25 | 127.79 | 535,646 | -0.38(-0.29%) |
Sep 14, 2020 | 127.38 | 128.98 | 127.38 | 128.17 | 432,232 | +2.05(+1.62%) |
Sep 11, 2020 | 126.58 | 127.21 | 125.03 | 126.12 | 337,996 | +0.52(+0.41%) |
Sep 10, 2020 | 128.48 | 129.63 | 125.27 | 125.60 | 477,012 | -2.34(-1.83%) |
Sep 09, 2020 | 125.67 | 129.06 | 125.12 | 127.95 | 494,055 | +3.79(+3.05%) |
Sep 08, 2020 | 125.41 | 127.08 | 123.85 | 124.16 | 621,672 | -2.88(-2.27%) |
Sep 04, 2020 | 130.38 | 130.38 | 125.28 | 127.04 | 429,344 | -2.72(-2.10%) |
Sep 03, 2020 | 133.59 | 133.69 | 128.79 | 129.76 | 543,754 | -4.52(-3.37%) |
Sep 02, 2020 | 131.09 | 134.85 | 130.87 | 134.28 | 463,074 | +3.55(+2.71%) |
Sep 01, 2020 | 128.97 | 130.86 | 128.77 | 130.74 | 398,195 | +1.83(+1.42%) |
Aug 31, 2020 | 129.82 | 129.97 | 128.83 | 128.91 | 544,159 | -1.00(-0.77%) |
Aug 28, 2020 | 130.62 | 130.96 | 129.44 | 129.91 | 285,554 | -0.32(-0.24%) |
Aug 27, 2020 | 131.33 | 131.72 | 129.56 | 130.23 | 355,097 | -0.20(-0.15%) |
Aug 26, 2020 | 129.90 | 130.54 | 129.03 | 130.43 | 547,687 | +0.70(+0.54%) |
Aug 25, 2020 | 130.38 | 130.77 | 128.88 | 129.72 | 407,574 | -0.09(-0.07%) |
Aug 24, 2020 | 129.56 | 130.24 | 128.46 | 129.81 | 408,332 | +1.41(+1.10%) |
Aug 21, 2020 | 129.08 | 129.08 | 128.02 | 128.41 | 402,803 | -0.40(-0.31%) |
Aug 20, 2020 | 128.34 | 129.49 | 128.34 | 128.81 | 324,198 | +0.00(+0.00%) |
Aug 19, 2020 | 130.92 | 131.29 | 128.52 | 128.81 | 832,210 | -1.82(-1.39%) |
Aug 18, 2020 | 129.92 | 131.19 | 129.92 | 130.63 | 386,308 | +1.03(+0.80%) |
Aug 17, 2020 | 131.08 | 131.65 | 129.17 | 129.60 | 610,485 | -0.69(-0.53%) |
Aug 14, 2020 | 130.39 | 131.37 | 129.91 | 130.29 | 298,984 | +0.04(+0.03%) |
Aug 13, 2020 | 129.81 | 131.58 | 129.59 | 130.26 | 698,572 | -0.26(-0.20%) |
Aug 12, 2020 | 132.94 | 133.57 | 130.30 | 130.52 | 892,531 | -2.81(-2.10%) |
Aug 11, 2020 | 130.25 | 135.57 | 130.16 | 133.32 | 1,206,000 | +5.17(+4.03%) |
Aug 10, 2020 | 127.35 | 128.58 | 126.94 | 128.16 | 768,939 | +1.27(+1.00%) |
Aug 07, 2020 | 126.50 | 127.74 | 126.00 | 126.89 | 818,823 | -0.10(-0.08%) |
Aug 06, 2020 | 126.61 | 127.65 | 125.88 | 126.99 | 515,933 | +0.33(+0.26%) |
Aug 05, 2020 | 128.74 | 129.32 | 126.22 | 126.66 | 540,385 | -2.13(-1.65%) |
Aug 04, 2020 | 128.14 | 128.85 | 127.37 | 128.79 | 552,266 | +0.22(+0.18%) |