Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 127.59 | 127.79 | 127.10 | 127.71 | 17,035,796 | +0.29(+0.23%) |
Apr 29, 2021 | 126.61 | 127.45 | 126.32 | 127.41 | 18,648,874 | -0.38(-0.30%) |
Apr 28, 2021 | 127.72 | 127.94 | 127.08 | 127.79 | 16,570,405 | +0.08(+0.06%) |
Apr 27, 2021 | 128.58 | 128.79 | 127.60 | 127.71 | 15,346,961 | -1.12(-0.87%) |
Apr 26, 2021 | 129.10 | 129.43 | 128.82 | 128.83 | 9,882,701 | -0.18(-0.14%) |
Apr 23, 2021 | 129.31 | 129.39 | 128.49 | 129.01 | 13,355,452 | -0.30(-0.24%) |
Apr 22, 2021 | 128.96 | 129.32 | 128.22 | 129.32 | 15,368,592 | +0.56(+0.44%) |
Apr 21, 2021 | 128.53 | 128.88 | 128.10 | 128.76 | 12,921,157 | +0.26(+0.20%) |
Apr 20, 2021 | 127.53 | 128.74 | 127.51 | 128.50 | 12,458,514 | +0.59(+0.46%) |
Apr 19, 2021 | 127.80 | 128.32 | 127.62 | 127.91 | 15,075,784 | -0.37(-0.29%) |
Apr 16, 2021 | 128.13 | 128.71 | 127.97 | 128.28 | 16,543,035 | -1.00(-0.78%) |
Apr 15, 2021 | 128.49 | 129.86 | 128.46 | 129.28 | 25,928,840 | +2.13(+1.67%) |
Apr 14, 2021 | 127.14 | 127.34 | 126.72 | 127.15 | 7,917,481 | -0.41(-0.32%) |
Apr 13, 2021 | 126.47 | 127.59 | 126.38 | 127.56 | 14,365,579 | +0.95(+0.75%) |
Apr 12, 2021 | 126.62 | 126.68 | 126.29 | 126.61 | 8,314,413 | -0.06(-0.04%) |
Apr 09, 2021 | 126.66 | 127.29 | 126.28 | 126.67 | 9,464,283 | -0.46(-0.36%) |
Apr 08, 2021 | 126.56 | 127.18 | 126.53 | 127.13 | 8,516,650 | +1.04(+0.83%) |
Apr 07, 2021 | 126.61 | 127.21 | 126.08 | 126.08 | 11,999,038 | -0.89(-0.70%) |
Apr 06, 2021 | 126.34 | 127.10 | 126.20 | 126.97 | 10,073,415 | +0.86(+0.68%) |
Apr 05, 2021 | 125.78 | 126.17 | 125.22 | 126.11 | 8,947,699 | -0.55(-0.44%) |
Apr 01, 2021 | 125.78 | 126.77 | 125.55 | 126.67 | 16,160,355 | +2.07(+1.66%) |
Mar 31, 2021 | 125.42 | 125.65 | 124.17 | 124.60 | 20,948,886 | -0.70(-0.56%) |
Mar 30, 2021 | 124.46 | 125.57 | 124.19 | 125.30 | 16,328,537 | +0.65(+0.52%) |
Mar 29, 2021 | 125.87 | 125.89 | 124.16 | 124.64 | 15,184,373 | -1.07(-0.85%) |
Mar 26, 2021 | 125.49 | 126.24 | 125.31 | 125.71 | 9,167,736 | -0.44(-0.35%) |
Mar 25, 2021 | 127.30 | 127.54 | 126.11 | 126.15 | 22,591,740 | -1.00(-0.79%) |
Mar 24, 2021 | 126.08 | 127.20 | 125.98 | 127.16 | 15,067,844 | +0.68(+0.54%) |
Mar 23, 2021 | 125.64 | 126.52 | 125.24 | 126.47 | 18,225,264 | +1.13(+0.90%) |
Mar 22, 2021 | 124.82 | 125.48 | 124.52 | 125.34 | 18,532,146 | +1.39(+1.12%) |
Mar 19, 2021 | 123.34 | 124.03 | 123.08 | 123.95 | 20,312,364 | +0.76(+0.62%) |
Mar 18, 2021 | 122.63 | 123.70 | 122.52 | 123.19 | 23,503,566 | -1.26(-1.01%) |
Mar 17, 2021 | 124.32 | 124.66 | 123.40 | 124.45 | 29,461,162 | -0.94(-0.75%) |
Mar 16, 2021 | 126.04 | 126.13 | 124.87 | 125.39 | 16,923,596 | -0.51(-0.40%) |
Mar 15, 2021 | 125.55 | 126.11 | 125.48 | 125.89 | 12,356,593 | +0.74(+0.59%) |
Mar 12, 2021 | 125.47 | 125.53 | 124.78 | 125.16 | 22,179,786 | -2.71(-2.12%) |
Mar 11, 2021 | 128.02 | 128.21 | 127.37 | 127.87 | 15,382,234 | -0.93(-0.72%) |
Mar 10, 2021 | 128.60 | 128.92 | 128.12 | 128.80 | 13,463,249 | +0.26(+0.20%) |
Mar 09, 2021 | 128.11 | 128.62 | 127.83 | 128.54 | 15,708,395 | +1.76(+1.39%) |
Mar 08, 2021 | 127.71 | 127.77 | 126.79 | 126.79 | 16,561,195 | -0.99(-0.78%) |
Mar 05, 2021 | 127.10 | 128.18 | 126.93 | 127.78 | 22,392,096 | +0.25(+0.19%) |
Mar 04, 2021 | 128.44 | 128.73 | 126.91 | 127.53 | 24,275,886 | -0.83(-0.65%) |
Mar 03, 2021 | 128.21 | 128.92 | 127.64 | 128.36 | 21,478,836 | -1.41(-1.08%) |
Mar 02, 2021 | 129.15 | 129.82 | 129.05 | 129.77 | 13,565,495 | +0.01(+0.01%) |
Mar 01, 2021 | 129.39 | 130.08 | 128.87 | 129.76 | 23,968,268 | -1.74(-1.32%) |
Feb 26, 2021 | 129.34 | 131.66 | 128.33 | 131.50 | 49,439,004 | +4.21(+3.31%) |
Feb 25, 2021 | 128.19 | 128.56 | 125.51 | 127.29 | 57,247,844 | -2.11(-1.63%) |
Feb 24, 2021 | 128.03 | 129.71 | 127.86 | 129.40 | 18,892,368 | -0.85(-0.66%) |
Feb 23, 2021 | 130.04 | 130.93 | 129.68 | 130.25 | 13,776,617 | -0.38(-0.29%) |
Feb 22, 2021 | 131.41 | 132.06 | 130.21 | 130.63 | 14,366,674 | -1.00(-0.76%) |
Feb 19, 2021 | 132.36 | 132.60 | 131.25 | 131.63 | 13,868,148 | -1.77(-1.33%) |
Feb 18, 2021 | 132.86 | 133.77 | 132.60 | 133.41 | 11,706,137 | -0.54(-0.40%) |
Feb 17, 2021 | 134.09 | 134.49 | 133.20 | 133.95 | 12,190,969 | +0.84(+0.63%) |
Feb 16, 2021 | 133.42 | 133.82 | 132.91 | 133.10 | 19,356,500 | -2.06(-1.52%) |
Feb 12, 2021 | 135.70 | 136.05 | 135.09 | 135.16 | 15,333,794 | -1.70(-1.24%) |
Feb 11, 2021 | 137.52 | 137.62 | 136.67 | 136.86 | 13,020,244 | -0.75(-0.55%) |
Feb 10, 2021 | 137.16 | 137.61 | 137.03 | 137.61 | 8,793,406 | +0.91(+0.67%) |
Feb 09, 2021 | 137.10 | 137.51 | 136.58 | 136.70 | 5,678,285 | +0.10(+0.07%) |
Feb 08, 2021 | 136.25 | 137.14 | 136.01 | 136.60 | 12,596,856 | +0.60(+0.44%) |
Feb 05, 2021 | 136.99 | 137.42 | 136.00 | 136.01 | 11,165,851 | -1.15(-0.84%) |
Feb 04, 2021 | 137.04 | 137.35 | 136.71 | 137.16 | 8,989,642 | -0.37(-0.27%) |
Feb 03, 2021 | 138.21 | 138.36 | 137.43 | 137.52 | 10,480,784 | -1.23(-0.89%) |
Feb 02, 2021 | 138.50 | 138.82 | 138.29 | 138.75 | 9,987,952 | -0.90(-0.65%) |
Feb 01, 2021 | 139.34 | 139.98 | 139.19 | 139.65 | 8,885,646 | +0.16(+0.12%) |
Jan 29, 2021 | 138.96 | 139.94 | 138.85 | 139.49 | 16,308,166 | -0.84(-0.60%) |
Jan 28, 2021 | 140.78 | 140.83 | 139.64 | 140.34 | 11,620,391 | -0.78(-0.55%) |
Jan 27, 2021 | 141.39 | 141.79 | 140.90 | 141.12 | 8,599,420 | +0.36(+0.25%) |
Jan 26, 2021 | 140.50 | 140.96 | 140.34 | 140.76 | 8,376,675 | -0.27(-0.19%) |
Jan 25, 2021 | 140.19 | 141.04 | 140.07 | 141.03 | 9,493,154 | +1.64(+1.18%) |
Jan 22, 2021 | 139.35 | 139.50 | 138.96 | 139.38 | 10,359,568 | +0.45(+0.32%) |
Jan 21, 2021 | 138.98 | 139.26 | 138.67 | 138.93 | 8,894,251 | -0.98(-0.70%) |
Jan 20, 2021 | 139.48 | 139.93 | 139.30 | 139.91 | 5,838,829 | +0.14(+0.10%) |
Jan 19, 2021 | 139.14 | 139.82 | 139.04 | 139.78 | 10,432,742 | +0.45(+0.32%) |
Jan 15, 2021 | 139.66 | 139.82 | 139.01 | 139.33 | 12,666,936 | +0.55(+0.40%) |
Jan 14, 2021 | 140.03 | 140.08 | 138.38 | 138.78 | 16,159,772 | -1.31(-0.94%) |
Jan 13, 2021 | 139.18 | 140.47 | 139.10 | 140.09 | 13,650,798 | +1.56(+1.13%) |
Jan 12, 2021 | 138.38 | 138.72 | 137.59 | 138.53 | 13,265,261 | -0.11(-0.08%) |
Jan 11, 2021 | 138.57 | 138.77 | 138.11 | 138.64 | 9,121,257 | -0.23(-0.16%) |
Jan 08, 2021 | 139.01 | 139.46 | 138.26 | 138.87 | 14,844,308 | -0.45(-0.32%) |
Jan 07, 2021 | 139.30 | 139.65 | 138.81 | 139.32 | 15,954,681 | -1.24(-0.88%) |
Jan 06, 2021 | 141.16 | 141.19 | 139.76 | 140.56 | 24,873,162 | -2.95(-2.05%) |
Jan 05, 2021 | 144.03 | 144.03 | 142.85 | 143.50 | 11,390,266 | -1.07(-0.74%) |
Jan 04, 2021 | 143.78 | 145.16 | 143.65 | 144.58 | 14,330,284 | -0.18(-0.12%) |
Dec 31, 2020 | 144.75 | 144.75 | 144.75 | 9,912,386 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.92 | 144.57 | 143.79 | 144.54 | 9,912,386 | +0.31(+0.22%) |
Dec 29, 2020 | 143.52 | 144.35 | 143.49 | 144.23 | 9,839,811 | -0.18(-0.13%) |
Dec 28, 2020 | 143.51 | 144.49 | 143.25 | 144.41 | 8,486,947 | +0.06(+0.04%) |
Dec 24, 2020 | 143.99 | 144.47 | 143.94 | 144.35 | 3,396,599 | +0.57(+0.40%) |
Dec 23, 2020 | 143.73 | 143.80 | 142.67 | 143.78 | 10,096,978 | -1.00(-0.69%) |
Dec 22, 2020 | 144.59 | 144.84 | 144.15 | 144.78 | 8,031,734 | +0.74(+0.52%) |
Dec 21, 2020 | 144.26 | 144.39 | 143.58 | 144.03 | 9,793,664 | +0.57(+0.40%) |
Dec 18, 2020 | 144.19 | 144.43 | 143.33 | 143.47 | 7,088,498 | -0.43(-0.30%) |
Dec 17, 2020 | 145.12 | 145.42 | 143.56 | 143.90 | 10,267,168 | -0.38(-0.26%) |
Dec 16, 2020 | 143.55 | 144.75 | 143.37 | 144.28 | 10,856,259 | -0.38(-0.27%) |
Dec 15, 2020 | 144.65 | 145.21 | 144.22 | 144.66 | 7,469,322 | -0.49(-0.33%) |
Dec 14, 2020 | 144.38 | 145.48 | 144.03 | 145.15 | 8,219,302 | -0.40(-0.28%) |
Dec 11, 2020 | 145.44 | 146.12 | 145.14 | 145.55 | 8,874,770 | +0.51(+0.35%) |
Dec 10, 2020 | 144.15 | 145.11 | 143.78 | 145.04 | 10,933,311 | +1.27(+0.89%) |
Dec 09, 2020 | 143.52 | 144.22 | 143.02 | 143.77 | 8,452,905 | -0.48(-0.33%) |
Dec 08, 2020 | 144.45 | 144.91 | 144.11 | 144.24 | 8,067,383 | +0.68(+0.47%) |
Dec 07, 2020 | 143.34 | 143.82 | 143.18 | 143.56 | 10,158,240 | +1.28(+0.90%) |
Dec 04, 2020 | 142.73 | 142.82 | 141.89 | 142.28 | 13,890,935 | -2.12(-1.47%) |
Dec 03, 2020 | 143.88 | 144.68 | 143.55 | 144.40 | 10,499,536 | +1.16(+0.81%) |
Dec 02, 2020 | 143.82 | 143.87 | 142.54 | 143.24 | 13,214,322 | -1.15(-0.79%) |
Dec 01, 2020 | 145.35 | 145.53 | 143.64 | 144.39 | 14,903,404 | -2.16(-1.47%) |
Nov 30, 2020 | 146.56 | 147.02 | 146.31 | 146.55 | 14,272,317 | -0.18(-0.12%) |
Nov 27, 2020 | 146.17 | 146.78 | 146.15 | 146.73 | 5,140,843 | +1.41(+0.97%) |
Nov 25, 2020 | 145.84 | 146.45 | 145.27 | 145.32 | 9,986,652 | -0.45(-0.31%) |
Nov 24, 2020 | 146.52 | 146.55 | 145.62 | 145.77 | 11,892,847 | -1.47(-1.00%) |
Nov 23, 2020 | 147.28 | 147.44 | 146.79 | 147.24 | 12,338,617 | -0.68(-0.46%) |
Nov 20, 2020 | 147.01 | 147.94 | 146.89 | 147.91 | 7,913,433 | +1.30(+0.89%) |
Nov 19, 2020 | 146.50 | 147.19 | 146.38 | 146.61 | 11,591,339 | +0.75(+0.51%) |
Nov 18, 2020 | 146.02 | 146.14 | 145.02 | 145.86 | 11,280,228 | +0.42(+0.29%) |
Nov 17, 2020 | 145.41 | 145.76 | 145.24 | 145.44 | 8,127,820 | +0.94(+0.65%) |
Nov 16, 2020 | 144.45 | 144.96 | 144.34 | 144.50 | 6,889,396 | -0.35(-0.24%) |
Nov 13, 2020 | 145.03 | 145.16 | 144.62 | 144.85 | 8,020,659 | -0.19(-0.13%) |
Nov 12, 2020 | 143.73 | 145.07 | 143.52 | 145.04 | 17,470,314 | +2.43(+1.70%) |
Nov 11, 2020 | 141.97 | 142.81 | 141.93 | 142.61 | 6,428,556 | +0.51(+0.36%) |
Nov 10, 2020 | 141.92 | 142.69 | 141.75 | 142.10 | 13,714,248 | -0.82(-0.58%) |
Nov 09, 2020 | 142.84 | 143.01 | 141.61 | 142.92 | 25,367,332 | -3.07(-2.10%) |
Nov 06, 2020 | 146.18 | 146.45 | 145.56 | 145.99 | 13,548,914 | -1.79(-1.21%) |
Nov 05, 2020 | 148.03 | 148.12 | 147.06 | 147.78 | 20,238,176 | +0.26(+0.17%) |
Nov 04, 2020 | 148.03 | 148.52 | 147.03 | 147.52 | 23,549,096 | +3.13(+2.17%) |
Nov 03, 2020 | 144.56 | 144.68 | 143.82 | 144.39 | 17,702,470 | -0.84(-0.58%) |
Nov 02, 2020 | 145.34 | 145.79 | 145.00 | 145.23 | 11,804,112 | +1.08(+0.75%) |
Oct 30, 2020 | 145.49 | 145.78 | 144.15 | 144.15 | 14,315,006 | -1.44(-0.99%) |
Oct 29, 2020 | 147.04 | 147.13 | 144.97 | 145.59 | 13,042,572 | -1.43(-0.97%) |
Oct 28, 2020 | 147.64 | 147.71 | 146.56 | 147.01 | 12,860,472 | +0.14(+0.09%) |
Oct 27, 2020 | 146.58 | 147.01 | 146.28 | 146.88 | 6,617,729 | +0.98(+0.67%) |
Oct 26, 2020 | 145.65 | 146.39 | 145.47 | 145.90 | 7,900,117 | +1.34(+0.93%) |
Oct 23, 2020 | 143.46 | 144.74 | 143.40 | 144.55 | 9,601,818 | +0.88(+0.61%) |
Oct 22, 2020 | 144.81 | 145.12 | 143.60 | 143.68 | 13,844,274 | -1.51(-1.04%) |
Oct 21, 2020 | 145.27 | 145.80 | 144.88 | 145.19 | 11,426,692 | -0.50(-0.35%) |
Oct 20, 2020 | 146.25 | 146.38 | 145.41 | 145.69 | 12,230,761 | -1.40(-0.95%) |
Oct 19, 2020 | 146.83 | 147.27 | 146.42 | 147.09 | 10,151,291 | -0.56(-0.38%) |
Oct 16, 2020 | 147.89 | 148.50 | 147.38 | 147.65 | 9,201,747 | -0.41(-0.28%) |
Oct 15, 2020 | 149.16 | 149.29 | 147.87 | 148.06 | 10,339,284 | -0.26(-0.17%) |
Oct 14, 2020 | 148.51 | 148.89 | 148.18 | 148.31 | 7,604,327 | +0.34(+0.23%) |
Oct 13, 2020 | 147.48 | 148.05 | 147.45 | 147.97 | 8,651,094 | +1.05(+0.72%) |
Oct 12, 2020 | 146.77 | 147.00 | 146.47 | 146.92 | 4,330,778 | +0.47(+0.32%) |
Oct 09, 2020 | 145.94 | 146.62 | 145.28 | 146.46 | 9,227,325 | -0.03(-0.02%) |
Oct 08, 2020 | 146.35 | 146.60 | 146.05 | 146.48 | 9,212,411 | +0.79(+0.54%) |
Oct 07, 2020 | 145.97 | 146.76 | 145.33 | 145.70 | 10,307,183 | -1.07(-0.73%) |
Oct 06, 2020 | 145.76 | 147.66 | 145.17 | 146.77 | 24,505,626 | +0.79(+0.54%) |
Oct 05, 2020 | 147.24 | 147.24 | 145.94 | 145.98 | 16,096,092 | -2.91(-1.95%) |
Oct 02, 2020 | 149.68 | 149.73 | 148.37 | 148.89 | 9,651,007 | -0.56(-0.37%) |
Oct 01, 2020 | 148.67 | 149.79 | 148.29 | 149.45 | 12,596,615 | +0.25(+0.16%) |
Sep 30, 2020 | 149.88 | 149.88 | 148.55 | 149.20 | 14,193,099 | -1.44(-0.96%) |
Sep 29, 2020 | 150.61 | 151.01 | 150.39 | 150.65 | 11,267,875 | +0.17(+0.12%) |
Sep 28, 2020 | 150.67 | 150.70 | 150.22 | 150.47 | 4,891,452 | -0.43(-0.28%) |
Sep 25, 2020 | 150.89 | 151.18 | 150.53 | 150.90 | 5,624,528 | +0.00(+0.00%) |
Sep 24, 2020 | 150.75 | 150.90 | 150.44 | 150.90 | 9,057,597 | +0.58(+0.38%) |
Sep 23, 2020 | 150.15 | 150.36 | 149.40 | 150.33 | 6,810,554 | +0.20(+0.13%) |
Sep 22, 2020 | 150.28 | 150.68 | 149.76 | 150.12 | 11,515,808 | -0.12(-0.08%) |
Sep 21, 2020 | 150.69 | 151.16 | 150.00 | 150.24 | 12,130,779 | +0.76(+0.51%) |
Sep 18, 2020 | 150.03 | 150.10 | 149.28 | 149.49 | 7,928,963 | -0.47(-0.31%) |
Sep 17, 2020 | 150.70 | 150.75 | 149.69 | 149.95 | 8,549,090 | +0.46(+0.31%) |
Sep 16, 2020 | 150.59 | 150.69 | 148.95 | 149.49 | 9,646,556 | -0.45(-0.30%) |
Sep 15, 2020 | 150.03 | 150.31 | 149.69 | 149.94 | 7,581,216 | -0.36(-0.24%) |
Sep 14, 2020 | 150.60 | 150.87 | 150.09 | 150.31 | 4,677,748 | -0.01(-0.01%) |
Sep 11, 2020 | 150.16 | 150.40 | 149.95 | 150.32 | 5,972,491 | +0.32(+0.21%) |
Sep 10, 2020 | 148.47 | 150.20 | 148.00 | 150.00 | 9,681,389 | +0.76(+0.51%) |
Sep 09, 2020 | 149.82 | 150.11 | 148.75 | 149.24 | 10,459,615 | -0.40(-0.27%) |
Sep 08, 2020 | 150.22 | 151.03 | 149.64 | 149.64 | 15,089,147 | +0.91(+0.61%) |
Sep 04, 2020 | 150.25 | 150.52 | 148.46 | 148.73 | 15,078,729 | -2.88(-1.90%) |
Sep 03, 2020 | 151.48 | 152.84 | 151.19 | 151.60 | 17,962,354 | +0.43(+0.28%) |
Sep 02, 2020 | 149.43 | 151.30 | 149.41 | 151.18 | 16,596,129 | +1.43(+0.95%) |
Sep 01, 2020 | 147.83 | 149.94 | 147.30 | 149.75 | 11,584,814 | +1.69(+1.14%) |
Aug 31, 2020 | 147.52 | 149.02 | 147.48 | 148.06 | 12,474,781 | +0.98(+0.66%) |
Aug 28, 2020 | 147.67 | 147.93 | 146.64 | 147.08 | 9,218,727 | -0.11(-0.07%) |
Aug 27, 2020 | 150.40 | 150.46 | 147.12 | 147.19 | 21,755,656 | -2.55(-1.70%) |
Aug 26, 2020 | 149.75 | 150.00 | 149.05 | 149.74 | 9,066,526 | -0.58(-0.38%) |
Aug 25, 2020 | 150.03 | 150.70 | 149.55 | 150.31 | 11,521,859 | -1.16(-0.77%) |
Aug 24, 2020 | 151.83 | 152.42 | 151.41 | 151.47 | 7,110,205 | -0.25(-0.16%) |
Aug 21, 2020 | 151.32 | 151.84 | 150.63 | 151.72 | 7,488,777 | +0.90(+0.60%) |
Aug 20, 2020 | 150.98 | 151.22 | 150.56 | 150.81 | 11,304,979 | +1.35(+0.90%) |
Aug 19, 2020 | 150.96 | 151.18 | 149.07 | 149.46 | 13,688,995 | -0.94(-0.63%) |
Aug 18, 2020 | 150.04 | 150.50 | 149.79 | 150.40 | 8,917,720 | +1.07(+0.72%) |
Aug 17, 2020 | 149.68 | 150.13 | 149.19 | 149.34 | 7,557,789 | +0.38(+0.25%) |
Aug 14, 2020 | 149.53 | 149.85 | 148.94 | 148.96 | 7,008,857 | -0.58(-0.39%) |
Aug 13, 2020 | 150.91 | 151.15 | 148.94 | 149.54 | 13,961,140 | -1.62(-1.07%) |
Aug 12, 2020 | 151.26 | 151.60 | 150.61 | 151.16 | 12,866,122 | -1.38(-0.90%) |
Aug 11, 2020 | 152.60 | 152.90 | 151.43 | 152.54 | 21,068,304 | -1.84(-1.19%) |
Aug 10, 2020 | 155.39 | 155.41 | 154.34 | 154.38 | 7,020,037 | -0.69(-0.45%) |
Aug 07, 2020 | 156.35 | 156.56 | 154.80 | 155.08 | 8,957,350 | -1.04(-0.67%) |
Aug 06, 2020 | 156.45 | 157.24 | 155.75 | 156.12 | 10,386,022 | +0.87(+0.56%) |
Aug 05, 2020 | 155.24 | 155.70 | 154.90 | 155.25 | 7,617,963 | -1.37(-0.87%) |
Aug 04, 2020 | 155.94 | 156.63 | 155.84 | 156.62 | 10,821,015 | +1.48(+0.95%) |
Aug 03, 2020 | 154.49 | 155.18 | 154.25 | 155.14 | 9,931,763 | -0.79(-0.50%) |
Jul 31, 2020 | 155.15 | 156.34 | 154.96 | 155.93 | 9,745,305 | -0.10(-0.06%) |
Jul 30, 2020 | 155.97 | 156.16 | 155.70 | 156.03 | 10,281,485 | +1.02(+0.66%) |
Jul 29, 2020 | 155.06 | 155.37 | 154.08 | 155.00 | 7,383,568 | -0.27(-0.17%) |
Jul 28, 2020 | 154.59 | 155.32 | 154.49 | 155.27 | 9,343,387 | +1.07(+0.69%) |
Jul 27, 2020 | 155.24 | 155.29 | 154.09 | 154.20 | 6,740,667 | -0.57(-0.37%) |
Jul 24, 2020 | 154.11 | 154.94 | 153.98 | 154.78 | 8,247,900 | -0.01(-0.01%) |
Jul 23, 2020 | 154.03 | 154.90 | 153.63 | 154.79 | 11,483,306 | +1.79(+1.17%) |
Jul 22, 2020 | 153.43 | 153.61 | 152.91 | 153.00 | 7,229,367 | +0.46(+0.30%) |
Jul 21, 2020 | 152.55 | 152.94 | 152.34 | 152.54 | 9,272,097 | +0.09(+0.06%) |
Jul 20, 2020 | 152.74 | 152.84 | 152.10 | 152.45 | 7,575,013 | +0.37(+0.25%) |
Jul 17, 2020 | 152.52 | 152.64 | 151.79 | 152.08 | 9,376,711 | -0.32(-0.21%) |
Jul 16, 2020 | 152.64 | 152.98 | 152.31 | 152.40 | 9,987,469 | +0.72(+0.48%) |
Jul 15, 2020 | 151.29 | 152.23 | 151.21 | 151.68 | 8,598,464 | -0.71(-0.47%) |
Jul 14, 2020 | 153.13 | 153.32 | 152.26 | 152.39 | 12,436,504 | +0.22(+0.14%) |
Jul 13, 2020 | 150.91 | 152.24 | 150.66 | 152.17 | 8,831,276 | +0.50(+0.33%) |
Jul 10, 2020 | 153.14 | 153.38 | 151.51 | 151.67 | 9,297,969 | -0.77(-0.50%) |
Jul 09, 2020 | 150.14 | 152.69 | 150.09 | 152.43 | 14,665,971 | +2.53(+1.69%) |
Jul 08, 2020 | 149.83 | 150.38 | 149.39 | 149.91 | 7,954,788 | -0.74(-0.49%) |
Jul 07, 2020 | 149.01 | 150.76 | 148.81 | 150.65 | 14,028,093 | +2.09(+1.41%) |
Jul 06, 2020 | 148.02 | 148.65 | 147.49 | 148.56 | 8,742,546 | -0.61(-0.41%) |
Jul 02, 2020 | 148.36 | 149.31 | 147.94 | 149.17 | 8,334,647 | +0.16(+0.10%) |
Jul 01, 2020 | 148.46 | 149.14 | 147.86 | 149.01 | 14,455,533 | -0.29(-0.19%) |
Jun 30, 2020 | 150.49 | 150.54 | 148.89 | 149.30 | 16,294,145 | -0.73(-0.49%) |
Jun 29, 2020 | 150.14 | 150.52 | 149.71 | 150.03 | 7,987,202 | -0.47(-0.31%) |
Jun 26, 2020 | 149.59 | 150.57 | 149.53 | 150.51 | 13,306,530 | +1.59(+1.07%) |
Jun 25, 2020 | 149.56 | 149.69 | 148.82 | 148.91 | 12,041,954 | +0.43(+0.29%) |
Jun 24, 2020 | 147.12 | 148.54 | 147.11 | 148.48 | 12,556,350 | +1.58(+1.07%) |
Jun 23, 2020 | 147.07 | 147.60 | 146.75 | 146.91 | 9,976,482 | -1.01(-0.68%) |
Jun 22, 2020 | 148.63 | 148.84 | 147.61 | 147.92 | 10,232,818 | +0.02(+0.01%) |
Jun 19, 2020 | 146.63 | 148.00 | 146.55 | 147.90 | 9,404,812 | +0.12(+0.08%) |
Jun 18, 2020 | 147.58 | 147.98 | 147.19 | 147.78 | 8,443,938 | +1.55(+1.06%) |
Jun 17, 2020 | 145.97 | 146.43 | 145.12 | 146.24 | 7,809,681 | +0.60(+0.41%) |
Jun 16, 2020 | 145.19 | 146.84 | 144.54 | 145.63 | 15,043,017 | -2.27(-1.53%) |
Jun 15, 2020 | 149.27 | 149.57 | 147.67 | 147.90 | 8,520,382 | +0.08(+0.06%) |
Jun 12, 2020 | 147.92 | 149.06 | 147.59 | 147.82 | 10,668,237 | -1.44(-0.96%) |
Jun 11, 2020 | 148.68 | 149.58 | 148.12 | 149.26 | 18,758,440 | +2.77(+1.89%) |
Jun 10, 2020 | 145.03 | 146.54 | 144.86 | 146.49 | 14,421,147 | +2.14(+1.48%) |
Jun 09, 2020 | 144.86 | 145.40 | 144.18 | 144.35 | 9,985,864 | +1.62(+1.14%) |
Jun 08, 2020 | 141.23 | 142.86 | 141.22 | 142.73 | 11,360,128 | +0.55(+0.38%) |
Jun 05, 2020 | 140.81 | 142.23 | 139.50 | 142.18 | 19,520,116 | -1.02(-0.71%) |
Jun 04, 2020 | 144.74 | 144.82 | 143.16 | 143.20 | 15,413,141 | -2.10(-1.45%) |
Jun 03, 2020 | 145.89 | 146.03 | 144.76 | 145.31 | 13,455,289 | -1.96(-1.33%) |
Jun 02, 2020 | 147.25 | 147.63 | 146.86 | 147.26 | 12,645,085 | -0.54(-0.36%) |
Jun 01, 2020 | 147.64 | 147.95 | 147.25 | 147.80 | 14,649,240 | -1.00(-0.67%) |
May 29, 2020 | 148.00 | 149.26 | 147.68 | 148.80 | 16,119,031 | +1.06(+0.71%) |
May 28, 2020 | 147.32 | 147.88 | 147.05 | 147.75 | 11,293,776 | -0.55(-0.37%) |
May 27, 2020 | 148.07 | 149.09 | 147.89 | 148.29 | 8,846,554 | -0.27(-0.18%) |
May 26, 2020 | 148.91 | 148.99 | 148.25 | 148.57 | 8,903,611 | -2.02(-1.34%) |
May 22, 2020 | 149.83 | 150.70 | 149.73 | 150.59 | 5,449,380 | +0.90(+0.60%) |
May 21, 2020 | 149.96 | 150.41 | 149.44 | 149.69 | 9,806,669 | +0.37(+0.25%) |
May 20, 2020 | 148.42 | 149.81 | 148.16 | 149.31 | 12,013,167 | +0.45(+0.30%) |
May 19, 2020 | 147.83 | 148.90 | 147.79 | 148.87 | 9,497,687 | +0.55(+0.37%) |
May 18, 2020 | 150.02 | 150.13 | 147.74 | 148.31 | 11,074,458 | -3.33(-2.20%) |
May 15, 2020 | 153.09 | 153.26 | 151.29 | 151.64 | 7,943,641 | -0.39(-0.26%) |
May 14, 2020 | 152.20 | 152.95 | 151.95 | 152.03 | 11,081,968 | +1.47(+0.98%) |
May 13, 2020 | 150.17 | 151.26 | 149.93 | 150.56 | 14,627,300 | +1.05(+0.70%) |
May 12, 2020 | 148.41 | 150.02 | 148.38 | 149.51 | 11,053,837 | +1.52(+1.03%) |
May 11, 2020 | 148.87 | 149.38 | 147.45 | 147.99 | 9,579,474 | -1.16(-0.78%) |
May 08, 2020 | 149.62 | 150.45 | 148.88 | 149.16 | 8,938,356 | -1.96(-1.30%) |
May 07, 2020 | 148.78 | 151.33 | 148.57 | 151.12 | 10,076,100 | +2.48(+1.67%) |
May 06, 2020 | 148.47 | 148.85 | 147.40 | 148.64 | 16,183,424 | -2.44(-1.61%) |
May 05, 2020 | 150.60 | 151.24 | 150.33 | 151.08 | 8,610,129 | -0.97(-0.64%) |
May 04, 2020 | 152.41 | 152.52 | 151.43 | 152.05 | 9,125,647 | -0.72(-0.47%) |