Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.39 | 159.92 | 157.39 | 158.50 | 149,682 | -0.18(-0.12%) |
Jul 29, 2021 | 158.99 | 158.99 | 157.45 | 158.68 | 68,922 | +2.03(+1.30%) |
Jul 28, 2021 | 156.07 | 157.73 | 153.98 | 156.65 | 64,482 | +0.05(+0.03%) |
Jul 27, 2021 | 155.83 | 157.52 | 153.83 | 156.60 | 62,715 | +0.91(+0.58%) |
Jul 26, 2021 | 157.21 | 157.36 | 155.17 | 155.70 | 51,192 | -1.16(-0.74%) |
Jul 23, 2021 | 155.66 | 157.57 | 154.82 | 156.85 | 55,423 | +1.75(+1.13%) |
Jul 22, 2021 | 157.16 | 157.66 | 154.94 | 155.10 | 54,061 | -2.57(-1.63%) |
Jul 21, 2021 | 157.44 | 158.81 | 155.84 | 157.67 | 81,864 | +0.99(+0.63%) |
Jul 20, 2021 | 153.49 | 157.96 | 153.49 | 156.68 | 157,137 | +3.16(+2.06%) |
Jul 19, 2021 | 153.62 | 154.70 | 151.89 | 153.52 | 84,730 | -2.02(-1.30%) |
Jul 16, 2021 | 157.57 | 159.27 | 155.48 | 155.54 | 91,609 | -1.55(-0.99%) |
Jul 15, 2021 | 157.00 | 158.08 | 156.36 | 157.09 | 41,163 | -0.97(-0.62%) |
Jul 14, 2021 | 157.78 | 157.78 | 157.60 | 158.07 | 41,493 | +0.39(+0.24%) |
Jul 13, 2021 | 159.43 | 160.95 | 157.49 | 157.68 | 57,827 | -2.29(-1.43%) |
Jul 12, 2021 | 159.29 | 160.40 | 157.64 | 159.97 | 51,166 | +1.01(+0.64%) |
Jul 09, 2021 | 159.13 | 159.41 | 157.11 | 158.96 | 90,985 | +1.73(+1.10%) |
Jul 08, 2021 | 158.19 | 159.13 | 156.70 | 157.23 | 82,286 | -2.79(-1.75%) |
Jul 07, 2021 | 160.08 | 161.01 | 159.49 | 160.02 | 82,246 | +0.34(+0.21%) |
Jul 06, 2021 | 158.67 | 160.26 | 156.22 | 159.69 | 81,275 | +0.35(+0.22%) |
Jul 02, 2021 | 160.38 | 160.38 | 157.70 | 159.34 | 99,826 | -0.78(-0.49%) |
Jul 01, 2021 | 160.26 | 161.38 | 159.89 | 160.12 | 114,870 | +0.56(+0.35%) |
Jun 30, 2021 | 159.39 | 161.46 | 159.03 | 159.56 | 109,171 | +0.49(+0.31%) |
Jun 29, 2021 | 157.84 | 160.76 | 157.38 | 159.07 | 69,318 | +0.88(+0.55%) |
Jun 28, 2021 | 158.01 | 158.98 | 156.35 | 158.19 | 93,342 | -0.45(-0.29%) |
Jun 25, 2021 | 157.20 | 159.08 | 156.86 | 158.65 | 237,902 | +1.80(+1.15%) |
Jun 24, 2021 | 157.29 | 157.72 | 155.13 | 156.84 | 74,760 | +0.91(+0.58%) |
Jun 23, 2021 | 156.98 | 157.60 | 154.96 | 155.94 | 74,124 | +0.00(+0.00%) |
Jun 22, 2021 | 155.57 | 156.69 | 154.23 | 155.94 | 95,876 | +0.08(+0.05%) |
Jun 21, 2021 | 153.41 | 156.87 | 152.63 | 155.86 | 115,972 | +3.99(+2.63%) |
Jun 18, 2021 | 151.53 | 153.53 | 150.77 | 151.87 | 249,307 | -1.90(-1.23%) |
Jun 17, 2021 | 156.46 | 156.81 | 152.82 | 153.77 | 117,542 | -3.24(-2.06%) |
Jun 16, 2021 | 161.28 | 161.28 | 155.95 | 157.01 | 132,766 | -4.53(-2.80%) |
Jun 15, 2021 | 160.99 | 162.25 | 160.26 | 161.54 | 60,505 | -0.05(-0.03%) |
Jun 14, 2021 | 160.71 | 161.79 | 159.08 | 161.58 | 103,371 | +0.91(+0.56%) |
Jun 11, 2021 | 160.91 | 162.12 | 159.34 | 160.68 | 69,452 | -0.04(-0.02%) |
Jun 10, 2021 | 162.13 | 162.54 | 159.24 | 160.72 | 70,049 | -0.23(-0.14%) |
Jun 09, 2021 | 162.86 | 162.86 | 160.69 | 160.95 | 54,723 | -1.48(-0.91%) |
Jun 08, 2021 | 161.31 | 162.65 | 160.04 | 162.43 | 51,201 | +0.80(+0.49%) |
Jun 07, 2021 | 165.22 | 165.87 | 161.25 | 161.63 | 86,105 | -3.25(-1.97%) |
Jun 04, 2021 | 163.43 | 166.05 | 163.05 | 164.88 | 78,325 | +2.09(+1.28%) |
Jun 03, 2021 | 162.86 | 164.91 | 161.97 | 162.79 | 70,054 | -0.71(-0.44%) |
Jun 02, 2021 | 163.74 | 164.99 | 162.81 | 163.50 | 79,671 | +0.52(+0.32%) |
Jun 01, 2021 | 162.30 | 163.69 | 161.43 | 162.98 | 76,459 | +1.03(+0.64%) |
May 28, 2021 | 161.84 | 162.67 | 160.97 | 161.95 | 53,561 | +0.69(+0.43%) |
May 27, 2021 | 162.10 | 162.72 | 160.99 | 161.26 | 77,639 | +0.30(+0.19%) |
May 26, 2021 | 161.42 | 161.77 | 160.37 | 160.96 | 101,508 | +0.13(+0.08%) |
May 25, 2021 | 158.10 | 161.48 | 157.72 | 160.83 | 109,863 | +2.05(+1.29%) |
May 24, 2021 | 158.71 | 159.07 | 156.88 | 158.78 | 53,600 | +1.29(+0.82%) |
May 21, 2021 | 157.89 | 159.28 | 156.60 | 157.49 | 369,735 | +0.34(+0.21%) |
May 20, 2021 | 156.77 | 158.86 | 155.08 | 157.15 | 63,575 | +0.35(+0.22%) |
May 19, 2021 | 158.95 | 158.95 | 155.70 | 156.80 | 92,943 | -3.24(-2.02%) |
May 18, 2021 | 163.50 | 163.74 | 159.95 | 160.04 | 108,177 | -2.92(-1.79%) |
May 17, 2021 | 161.81 | 163.23 | 160.75 | 162.96 | 94,105 | +0.41(+0.25%) |
May 14, 2021 | 160.21 | 163.41 | 159.35 | 162.56 | 112,777 | +2.45(+1.53%) |
May 13, 2021 | 156.18 | 161.00 | 156.18 | 160.11 | 155,559 | +4.14(+2.66%) |
May 12, 2021 | 159.24 | 159.50 | 156.06 | 155.97 | 134,709 | -3.48(-2.18%) |
May 11, 2021 | 157.50 | 159.81 | 157.50 | 159.45 | 118,295 | -0.52(-0.32%) |
May 10, 2021 | 158.81 | 160.63 | 158.07 | 159.97 | 99,282 | +0.91(+0.57%) |
May 07, 2021 | 155.12 | 159.10 | 153.76 | 159.05 | 64,818 | +3.65(+2.35%) |
May 06, 2021 | 156.79 | 159.56 | 154.44 | 155.40 | 90,928 | -0.89(-0.57%) |
May 05, 2021 | 156.92 | 157.40 | 154.66 | 156.29 | 76,934 | -1.11(-0.71%) |
May 04, 2021 | 155.73 | 158.72 | 154.94 | 157.41 | 79,910 | +1.71(+1.10%) |
May 03, 2021 | 155.58 | 157.62 | 153.84 | 155.70 | 115,938 | +1.19(+0.77%) |
Apr 30, 2021 | 153.53 | 156.34 | 153.53 | 154.51 | 271,147 | +0.44(+0.29%) |
Apr 29, 2021 | 150.81 | 157.29 | 147.61 | 154.06 | 145,420 | +0.44(+0.29%) |
Apr 28, 2021 | 153.06 | 153.78 | 152.37 | 153.62 | 80,151 | +1.08(+0.71%) |
Apr 27, 2021 | 152.62 | 155.89 | 151.81 | 152.55 | 67,631 | -0.46(-0.30%) |
Apr 26, 2021 | 156.01 | 156.53 | 152.70 | 153.01 | 65,152 | -2.35(-1.52%) |
Apr 23, 2021 | 152.97 | 155.83 | 152.97 | 155.36 | 97,076 | +2.90(+1.90%) |
Apr 22, 2021 | 153.70 | 155.69 | 152.46 | 152.46 | 65,451 | -0.45(-0.30%) |
Apr 21, 2021 | 150.38 | 154.31 | 150.38 | 152.91 | 101,050 | +2.57(+1.71%) |
Apr 20, 2021 | 148.05 | 150.84 | 147.68 | 150.34 | 100,852 | +1.66(+1.12%) |
Apr 19, 2021 | 149.63 | 150.01 | 148.17 | 148.68 | 95,697 | -0.89(-0.60%) |
Apr 16, 2021 | 149.15 | 149.86 | 147.84 | 149.58 | 58,474 | +1.60(+1.08%) |
Apr 15, 2021 | 146.93 | 148.96 | 146.93 | 147.97 | 74,995 | +1.41(+0.96%) |
Apr 14, 2021 | 147.05 | 147.81 | 146.17 | 146.56 | 78,798 | -0.45(-0.31%) |
Apr 13, 2021 | 148.96 | 149.45 | 146.69 | 147.01 | 77,547 | -1.65(-1.11%) |
Apr 12, 2021 | 145.66 | 148.85 | 145.66 | 148.66 | 109,589 | +2.09(+1.43%) |
Apr 09, 2021 | 146.91 | 147.29 | 144.95 | 146.57 | 143,793 | +0.47(+0.32%) |
Apr 08, 2021 | 147.12 | 147.12 | 144.67 | 146.10 | 117,654 | -0.48(-0.33%) |
Apr 07, 2021 | 148.19 | 148.19 | 145.36 | 146.58 | 131,704 | -0.57(-0.39%) |
Apr 06, 2021 | 145.05 | 148.02 | 145.05 | 147.14 | 114,951 | +1.21(+0.83%) |
Apr 05, 2021 | 146.23 | 147.30 | 144.88 | 145.93 | 104,933 | +0.32(+0.22%) |
Apr 01, 2021 | 144.93 | 146.57 | 143.77 | 145.62 | 97,700 | +1.43(+0.99%) |
Mar 31, 2021 | 144.16 | 145.21 | 142.61 | 144.18 | 229,281 | -0.03(-0.02%) |
Mar 30, 2021 | 141.68 | 144.85 | 140.72 | 144.21 | 205,171 | +2.08(+1.46%) |
Mar 29, 2021 | 144.04 | 144.91 | 141.54 | 142.14 | 123,237 | -2.80(-1.93%) |
Mar 26, 2021 | 147.38 | 148.39 | 143.49 | 144.93 | 128,394 | -1.87(-1.28%) |
Mar 25, 2021 | 142.74 | 147.86 | 141.55 | 146.81 | 214,116 | +2.88(+2.00%) |
Mar 24, 2021 | 148.55 | 148.80 | 143.68 | 143.93 | 184,492 | -4.69(-3.16%) |
Mar 23, 2021 | 151.48 | 153.66 | 147.85 | 148.62 | 130,160 | -4.31(-2.82%) |
Mar 22, 2021 | 152.96 | 153.84 | 149.56 | 152.93 | 127,308 | -0.36(-0.24%) |
Mar 19, 2021 | 157.33 | 157.33 | 152.93 | 153.29 | 362,501 | -4.51(-2.86%) |
Mar 18, 2021 | 158.08 | 159.77 | 157.05 | 157.80 | 118,273 | -0.64(-0.41%) |
Mar 17, 2021 | 156.62 | 158.58 | 155.96 | 158.45 | 67,324 | +1.45(+0.92%) |
Mar 16, 2021 | 159.39 | 160.93 | 156.55 | 157.00 | 100,164 | -2.19(-1.38%) |
Mar 15, 2021 | 158.58 | 160.58 | 157.13 | 159.19 | 101,886 | +0.76(+0.48%) |
Mar 12, 2021 | 155.99 | 158.49 | 155.55 | 158.43 | 64,821 | +1.90(+1.22%) |
Mar 11, 2021 | 158.83 | 159.24 | 156.03 | 156.53 | 80,244 | -2.36(-1.49%) |
Mar 10, 2021 | 155.21 | 159.61 | 155.21 | 158.89 | 59,915 | +2.79(+1.79%) |
Mar 09, 2021 | 158.51 | 159.54 | 155.34 | 156.10 | 154,276 | -1.31(-0.83%) |
Mar 08, 2021 | 153.78 | 159.40 | 152.59 | 157.41 | 118,903 | +3.84(+2.50%) |
Mar 05, 2021 | 151.01 | 153.70 | 148.35 | 153.56 | 178,961 | +3.48(+2.32%) |
Mar 04, 2021 | 153.46 | 153.97 | 148.26 | 150.09 | 127,247 | -4.44(-2.87%) |
Mar 03, 2021 | 152.84 | 156.33 | 151.99 | 154.53 | 157,241 | +1.40(+0.92%) |
Mar 02, 2021 | 160.54 | 160.54 | 152.95 | 153.12 | 184,781 | -8.00(-4.96%) |
Mar 01, 2021 | 156.34 | 161.35 | 156.34 | 161.12 | 173,907 | +6.39(+4.13%) |
Feb 26, 2021 | 156.13 | 158.55 | 154.52 | 154.73 | 163,458 | -1.08(-0.69%) |
Feb 25, 2021 | 161.31 | 162.46 | 155.38 | 155.80 | 106,767 | -6.27(-3.87%) |
Feb 24, 2021 | 164.91 | 164.91 | 161.84 | 162.07 | 138,146 | -2.50(-1.52%) |
Feb 23, 2021 | 164.00 | 165.69 | 162.38 | 164.57 | 125,073 | -0.78(-0.47%) |
Feb 22, 2021 | 162.44 | 165.53 | 162.11 | 165.35 | 87,450 | +2.00(+1.22%) |
Feb 19, 2021 | 160.47 | 163.61 | 158.71 | 163.35 | 109,041 | +3.64(+2.28%) |
Feb 18, 2021 | 163.34 | 163.47 | 159.71 | 159.71 | 151,534 | -4.05(-2.47%) |
Feb 17, 2021 | 165.07 | 165.70 | 162.79 | 163.75 | 59,268 | -1.60(-0.97%) |
Feb 16, 2021 | 165.07 | 165.67 | 163.31 | 165.35 | 77,970 | +0.93(+0.57%) |
Feb 12, 2021 | 162.45 | 165.07 | 162.45 | 164.42 | 71,035 | +1.34(+0.82%) |
Feb 11, 2021 | 162.51 | 164.00 | 160.91 | 163.08 | 179,777 | +0.56(+0.34%) |
Feb 10, 2021 | 164.65 | 164.85 | 161.68 | 162.53 | 101,261 | -1.03(-0.63%) |
Feb 09, 2021 | 162.79 | 164.39 | 160.70 | 163.55 | 175,047 | +1.02(+0.63%) |
Feb 08, 2021 | 159.66 | 162.57 | 158.36 | 162.53 | 95,411 | +3.62(+2.27%) |
Feb 05, 2021 | 161.12 | 161.76 | 156.95 | 158.92 | 220,720 | -1.18(-0.74%) |
Feb 04, 2021 | 154.52 | 160.32 | 153.26 | 160.10 | 192,484 | +6.23(+4.05%) |
Feb 03, 2021 | 151.72 | 154.16 | 150.56 | 153.87 | 92,698 | +1.87(+1.23%) |
Feb 02, 2021 | 152.69 | 153.89 | 151.03 | 152.00 | 159,616 | +0.78(+0.51%) |
Feb 01, 2021 | 150.47 | 151.47 | 146.58 | 151.22 | 135,388 | +1.55(+1.04%) |
Jan 29, 2021 | 151.45 | 151.80 | 149.28 | 149.67 | 197,041 | -2.53(-1.66%) |
Jan 28, 2021 | 155.31 | 155.59 | 150.97 | 152.20 | 165,388 | -2.58(-1.67%) |
Jan 27, 2021 | 151.23 | 156.03 | 150.69 | 154.78 | 129,188 | +1.06(+0.69%) |
Jan 26, 2021 | 156.89 | 156.89 | 152.50 | 153.72 | 134,473 | -2.91(-1.86%) |
Jan 25, 2021 | 156.34 | 158.79 | 155.30 | 156.63 | 125,418 | +0.33(+0.21%) |
Jan 22, 2021 | 154.63 | 157.42 | 153.81 | 156.30 | 104,101 | +0.26(+0.17%) |
Jan 21, 2021 | 153.99 | 157.41 | 152.59 | 156.04 | 233,986 | +1.43(+0.92%) |
Jan 20, 2021 | 151.97 | 155.04 | 151.26 | 154.62 | 118,307 | +2.79(+1.84%) |
Jan 19, 2021 | 152.09 | 153.39 | 150.69 | 151.83 | 123,406 | +0.69(+0.46%) |
Jan 15, 2021 | 151.12 | 151.82 | 147.39 | 151.14 | 96,069 | -0.37(-0.25%) |
Jan 14, 2021 | 153.24 | 153.26 | 150.37 | 151.51 | 94,158 | -0.52(-0.34%) |
Jan 13, 2021 | 153.61 | 154.63 | 150.91 | 152.03 | 80,800 | -2.08(-1.35%) |
Jan 12, 2021 | 149.35 | 154.73 | 149.35 | 154.11 | 98,073 | +4.31(+2.87%) |
Jan 11, 2021 | 147.52 | 150.42 | 147.34 | 149.80 | 82,713 | +0.59(+0.40%) |
Jan 08, 2021 | 150.38 | 150.59 | 147.64 | 149.21 | 82,300 | -0.92(-0.61%) |
Jan 07, 2021 | 149.07 | 150.90 | 147.73 | 150.13 | 92,737 | +1.74(+1.18%) |
Jan 06, 2021 | 142.42 | 149.78 | 142.42 | 148.38 | 185,708 | +5.74(+4.03%) |
Jan 05, 2021 | 140.83 | 143.11 | 140.55 | 142.64 | 114,089 | +2.58(+1.84%) |
Jan 04, 2021 | 142.81 | 144.39 | 139.55 | 140.06 | 87,463 | -3.15(-2.20%) |
Dec 31, 2020 | 143.22 | 143.22 | 143.22 | 63,860 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.07 | 142.94 | 140.96 | 142.51 | 63,860 | +1.54(+1.10%) |
Dec 29, 2020 | 142.34 | 142.72 | 139.42 | 140.96 | 62,068 | -1.21(-0.85%) |
Dec 28, 2020 | 143.67 | 143.67 | 141.77 | 142.17 | 72,893 | -0.63(-0.44%) |
Dec 24, 2020 | 143.02 | 143.70 | 142.33 | 142.81 | 52,780 | +0.68(+0.48%) |
Dec 23, 2020 | 141.46 | 142.94 | 140.97 | 142.12 | 115,099 | +1.37(+0.97%) |
Dec 22, 2020 | 141.61 | 143.76 | 140.54 | 140.75 | 104,919 | -1.40(-0.98%) |
Dec 21, 2020 | 140.18 | 142.86 | 138.85 | 142.15 | 147,927 | -0.18(-0.13%) |
Dec 18, 2020 | 144.31 | 146.37 | 141.15 | 142.34 | 510,284 | -2.35(-1.62%) |
Dec 17, 2020 | 144.90 | 146.06 | 143.75 | 144.68 | 105,554 | -0.32(-0.22%) |
Dec 16, 2020 | 147.22 | 148.50 | 144.39 | 145.00 | 101,006 | -1.35(-0.92%) |
Dec 15, 2020 | 144.91 | 147.07 | 143.99 | 146.35 | 107,468 | +2.91(+2.03%) |
Dec 14, 2020 | 147.62 | 149.05 | 142.79 | 143.44 | 154,336 | -2.72(-1.86%) |
Dec 11, 2020 | 144.09 | 147.08 | 144.09 | 146.16 | 66,028 | +1.14(+0.79%) |
Dec 10, 2020 | 143.23 | 145.34 | 142.76 | 145.02 | 72,772 | +0.79(+0.55%) |
Dec 09, 2020 | 145.72 | 146.43 | 143.60 | 144.23 | 166,061 | -1.30(-0.90%) |
Dec 08, 2020 | 143.97 | 146.67 | 143.97 | 145.54 | 65,457 | +0.88(+0.61%) |
Dec 07, 2020 | 147.44 | 148.55 | 144.59 | 144.66 | 123,030 | -2.50(-1.70%) |
Dec 04, 2020 | 142.41 | 147.41 | 142.41 | 147.16 | 84,386 | +5.34(+3.76%) |
Dec 03, 2020 | 143.42 | 144.42 | 141.51 | 141.82 | 103,720 | -0.96(-0.67%) |
Dec 02, 2020 | 142.77 | 143.19 | 140.86 | 142.78 | 122,176 | -0.17(-0.12%) |
Dec 01, 2020 | 144.21 | 145.11 | 141.12 | 142.95 | 118,179 | -0.32(-0.22%) |
Nov 30, 2020 | 142.84 | 144.50 | 141.75 | 143.26 | 199,806 | +0.66(+0.46%) |
Nov 27, 2020 | 144.94 | 145.90 | 141.43 | 142.60 | 76,980 | -1.72(-1.20%) |
Nov 25, 2020 | 144.84 | 145.27 | 142.92 | 144.33 | 168,356 | -0.12(-0.09%) |
Nov 24, 2020 | 142.00 | 144.87 | 139.63 | 144.45 | 135,242 | +3.43(+2.43%) |
Nov 23, 2020 | 137.34 | 141.12 | 135.76 | 141.02 | 110,222 | +4.28(+3.13%) |
Nov 20, 2020 | 133.92 | 136.94 | 133.00 | 136.74 | 130,700 | +3.31(+2.48%) |
Nov 19, 2020 | 132.62 | 134.66 | 132.25 | 133.43 | 168,861 | +0.53(+0.40%) |
Nov 18, 2020 | 134.15 | 135.32 | 132.62 | 132.90 | 219,666 | -1.16(-0.87%) |
Nov 17, 2020 | 134.53 | 135.21 | 133.45 | 134.06 | 231,426 | -1.25(-0.92%) |
Nov 16, 2020 | 137.37 | 137.96 | 134.26 | 135.31 | 217,568 | -0.59(-0.43%) |
Nov 13, 2020 | 135.96 | 136.84 | 134.22 | 135.89 | 142,070 | +0.50(+0.37%) |
Nov 12, 2020 | 137.53 | 138.03 | 134.09 | 135.39 | 166,034 | -2.53(-1.84%) |
Nov 11, 2020 | 138.70 | 139.97 | 137.18 | 137.93 | 207,254 | +0.38(+0.28%) |
Nov 10, 2020 | 135.53 | 138.41 | 134.49 | 137.54 | 113,732 | +3.27(+2.43%) |
Nov 09, 2020 | 141.55 | 142.15 | 133.89 | 134.27 | 205,406 | +1.63(+1.23%) |
Nov 06, 2020 | 133.11 | 134.16 | 130.30 | 132.64 | 158,514 | +0.01(+0.01%) |
Nov 05, 2020 | 131.31 | 134.07 | 131.31 | 132.63 | 130,576 | +2.94(+2.27%) |
Nov 04, 2020 | 132.94 | 135.02 | 129.44 | 129.69 | 128,961 | -3.85(-2.88%) |
Nov 03, 2020 | 129.03 | 134.24 | 128.56 | 133.54 | 143,616 | +4.15(+3.21%) |
Nov 02, 2020 | 127.46 | 130.43 | 126.27 | 129.39 | 139,074 | +3.31(+2.62%) |
Oct 30, 2020 | 125.10 | 126.38 | 123.64 | 126.08 | 455,874 | +0.63(+0.50%) |
Oct 29, 2020 | 122.80 | 125.77 | 119.07 | 125.45 | 334,403 | -4.61(-3.54%) |
Oct 28, 2020 | 130.79 | 132.60 | 129.88 | 130.06 | 116,185 | -3.34(-2.51%) |
Oct 27, 2020 | 135.77 | 138.00 | 133.27 | 133.40 | 115,738 | -2.62(-1.93%) |
Oct 26, 2020 | 136.09 | 137.17 | 134.47 | 136.02 | 82,852 | -1.12(-0.82%) |
Oct 23, 2020 | 138.04 | 138.92 | 135.76 | 137.14 | 64,347 | -0.26(-0.19%) |
Oct 22, 2020 | 138.12 | 139.35 | 137.03 | 137.40 | 111,209 | +0.05(+0.03%) |
Oct 21, 2020 | 136.93 | 139.23 | 136.75 | 137.35 | 87,387 | +0.42(+0.31%) |
Oct 20, 2020 | 137.28 | 138.85 | 136.60 | 136.93 | 120,056 | +0.06(+0.04%) |
Oct 19, 2020 | 139.29 | 140.50 | 136.55 | 136.87 | 92,578 | -2.48(-1.78%) |
Oct 16, 2020 | 137.84 | 140.23 | 137.84 | 139.35 | 75,019 | +1.88(+1.37%) |
Oct 15, 2020 | 137.20 | 138.17 | 136.20 | 137.47 | 84,674 | -0.72(-0.52%) |
Oct 14, 2020 | 137.25 | 138.78 | 136.98 | 138.18 | 118,509 | +0.53(+0.38%) |
Oct 13, 2020 | 138.01 | 138.75 | 136.97 | 137.66 | 99,711 | -0.84(-0.61%) |
Oct 12, 2020 | 138.21 | 139.35 | 137.90 | 138.50 | 175,402 | +0.86(+0.62%) |
Oct 09, 2020 | 135.72 | 138.22 | 135.72 | 137.64 | 71,357 | +1.99(+1.47%) |
Oct 08, 2020 | 134.78 | 136.10 | 133.39 | 135.65 | 87,035 | +1.59(+1.18%) |
Oct 07, 2020 | 134.42 | 135.75 | 133.61 | 134.06 | 142,985 | +0.21(+0.16%) |
Oct 06, 2020 | 134.65 | 135.58 | 133.09 | 133.85 | 145,165 | -0.07(-0.05%) |
Oct 05, 2020 | 131.30 | 134.39 | 130.94 | 133.92 | 110,708 | +3.14(+2.40%) |
Oct 02, 2020 | 126.27 | 130.97 | 125.68 | 130.78 | 138,635 | +3.23(+2.53%) |
Oct 01, 2020 | 128.47 | 128.73 | 127.03 | 127.54 | 103,179 | -0.69(-0.54%) |
Sep 30, 2020 | 127.28 | 128.91 | 126.95 | 128.23 | 169,479 | +1.44(+1.14%) |
Sep 29, 2020 | 128.60 | 129.22 | 126.52 | 126.79 | 118,404 | -1.77(-1.38%) |
Sep 28, 2020 | 128.38 | 129.47 | 127.97 | 128.56 | 105,923 | +1.39(+1.10%) |
Sep 25, 2020 | 124.61 | 127.70 | 123.88 | 127.16 | 82,867 | +2.35(+1.88%) |
Sep 24, 2020 | 124.75 | 126.97 | 122.65 | 124.81 | 120,233 | -0.14(-0.11%) |
Sep 23, 2020 | 126.55 | 127.72 | 124.89 | 124.95 | 160,426 | -1.59(-1.25%) |
Sep 22, 2020 | 124.49 | 126.60 | 124.06 | 126.54 | 198,594 | +2.70(+2.18%) |
Sep 21, 2020 | 126.19 | 126.19 | 121.08 | 123.84 | 188,156 | -4.30(-3.36%) |
Sep 18, 2020 | 128.62 | 129.20 | 126.97 | 128.14 | 392,782 | +0.61(+0.48%) |
Sep 17, 2020 | 124.73 | 128.35 | 123.40 | 127.53 | 201,659 | +1.21(+0.96%) |
Sep 16, 2020 | 124.47 | 127.32 | 124.47 | 126.31 | 217,678 | +3.00(+2.43%) |
Sep 15, 2020 | 121.32 | 123.42 | 121.32 | 123.31 | 99,761 | +3.11(+2.58%) |
Sep 14, 2020 | 119.98 | 120.37 | 119.47 | 120.20 | 86,943 | +1.55(+1.30%) |
Sep 11, 2020 | 118.09 | 119.37 | 117.79 | 118.66 | 102,433 | +0.97(+0.82%) |
Sep 10, 2020 | 118.47 | 119.92 | 117.19 | 117.69 | 155,346 | -0.63(-0.53%) |
Sep 09, 2020 | 116.13 | 119.60 | 116.13 | 118.32 | 125,857 | +2.79(+2.41%) |
Sep 08, 2020 | 116.74 | 116.93 | 115.17 | 115.53 | 118,388 | -1.85(-1.58%) |
Sep 04, 2020 | 120.30 | 120.35 | 116.63 | 117.39 | 68,428 | -1.30(-1.10%) |
Sep 03, 2020 | 123.92 | 123.92 | 118.07 | 118.69 | 89,694 | -5.31(-4.28%) |
Sep 02, 2020 | 121.49 | 124.32 | 121.34 | 124.00 | 119,431 | +2.44(+2.00%) |
Sep 01, 2020 | 120.68 | 121.80 | 119.85 | 121.56 | 147,171 | +1.19(+0.98%) |
Aug 31, 2020 | 119.91 | 121.07 | 119.22 | 120.38 | 143,074 | +0.00(+0.00%) |
Aug 28, 2020 | 119.56 | 120.43 | 118.85 | 120.38 | 73,973 | +1.11(+0.93%) |
Aug 27, 2020 | 119.34 | 120.16 | 118.45 | 119.27 | 125,430 | +0.91(+0.77%) |
Aug 26, 2020 | 119.11 | 119.45 | 117.95 | 118.36 | 80,417 | -1.17(-0.98%) |
Aug 25, 2020 | 120.90 | 120.90 | 119.24 | 119.53 | 161,674 | -0.81(-0.67%) |
Aug 24, 2020 | 119.66 | 120.42 | 118.95 | 120.34 | 86,044 | +0.96(+0.81%) |
Aug 21, 2020 | 118.03 | 119.40 | 117.67 | 119.37 | 108,815 | +0.79(+0.67%) |
Aug 20, 2020 | 119.48 | 120.19 | 118.30 | 118.58 | 153,689 | -1.87(-1.56%) |
Aug 19, 2020 | 120.59 | 121.23 | 119.95 | 120.45 | 153,112 | +0.26(+0.21%) |
Aug 18, 2020 | 119.91 | 120.90 | 119.87 | 120.19 | 211,392 | +0.17(+0.14%) |
Aug 17, 2020 | 119.13 | 120.42 | 119.00 | 120.02 | 189,294 | +0.93(+0.78%) |
Aug 14, 2020 | 118.59 | 121.21 | 118.59 | 119.10 | 149,412 | -0.34(-0.29%) |
Aug 13, 2020 | 118.49 | 120.86 | 118.42 | 119.44 | 152,174 | +0.07(+0.06%) |
Aug 12, 2020 | 120.96 | 122.07 | 118.97 | 119.37 | 200,662 | -0.77(-0.64%) |
Aug 11, 2020 | 119.06 | 122.05 | 119.06 | 120.14 | 205,646 | +1.18(+0.99%) |
Aug 10, 2020 | 113.55 | 118.98 | 113.55 | 118.96 | 426,365 | +5.24(+4.61%) |
Aug 07, 2020 | 114.14 | 114.97 | 112.79 | 113.72 | 179,533 | -0.42(-0.37%) |
Aug 06, 2020 | 114.79 | 115.97 | 114.03 | 114.14 | 130,677 | -1.09(-0.95%) |
Aug 05, 2020 | 115.11 | 115.71 | 113.82 | 115.24 | 175,868 | +1.00(+0.88%) |
Aug 04, 2020 | 114.81 | 115.70 | 114.08 | 114.24 | 218,823 | -0.92(-0.80%) |