Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 150.51 | 152.14 | 149.44 | 151.48 | 2,629,834 | +1.00(+0.67%) |
Mar 30, 2021 | 152.99 | 152.99 | 150.27 | 150.48 | 2,307,398 | -3.56(-2.31%) |
Mar 29, 2021 | 152.50 | 154.31 | 151.13 | 154.03 | 2,633,103 | +1.53(+1.00%) |
Mar 26, 2021 | 148.98 | 152.68 | 147.69 | 152.50 | 2,121,165 | +5.10(+3.46%) |
Mar 25, 2021 | 147.48 | 148.02 | 146.44 | 147.40 | 1,687,545 | -0.17(-0.11%) |
Mar 24, 2021 | 147.92 | 148.73 | 145.71 | 147.56 | 2,108,692 | -0.89(-0.60%) |
Mar 23, 2021 | 147.77 | 149.75 | 146.68 | 148.45 | 2,578,457 | +0.70(+0.48%) |
Mar 22, 2021 | 145.75 | 149.43 | 145.74 | 147.75 | 2,731,579 | +2.00(+1.37%) |
Mar 19, 2021 | 145.60 | 148.15 | 144.76 | 145.75 | 4,676,858 | +0.38(+0.26%) |
Mar 18, 2021 | 144.24 | 145.83 | 142.65 | 145.37 | 1,774,591 | +0.20(+0.14%) |
Mar 17, 2021 | 145.02 | 146.09 | 143.68 | 145.17 | 2,539,729 | -0.08(-0.05%) |
Mar 16, 2021 | 142.56 | 145.75 | 141.83 | 145.25 | 2,947,437 | +3.09(+2.17%) |
Mar 15, 2021 | 139.26 | 142.58 | 138.83 | 142.16 | 2,995,414 | +2.52(+1.80%) |
Mar 12, 2021 | 135.38 | 139.80 | 134.61 | 139.64 | 2,706,028 | +3.76(+2.77%) |
Mar 11, 2021 | 133.06 | 136.66 | 132.81 | 135.89 | 2,943,704 | +3.31(+2.50%) |
Mar 10, 2021 | 132.03 | 133.18 | 130.88 | 132.57 | 2,131,889 | +0.79(+0.60%) |
Mar 09, 2021 | 129.47 | 132.41 | 129.31 | 131.78 | 2,903,278 | +3.72(+2.91%) |
Mar 08, 2021 | 130.97 | 131.66 | 127.76 | 128.06 | 3,884,704 | -2.95(-2.25%) |
Mar 05, 2021 | 130.83 | 131.76 | 127.51 | 131.01 | 4,325,173 | +0.89(+0.68%) |
Mar 04, 2021 | 129.97 | 133.35 | 129.61 | 130.12 | 3,297,429 | +0.53(+0.41%) |
Mar 03, 2021 | 133.82 | 133.88 | 129.57 | 129.59 | 2,971,280 | -4.05(-3.03%) |
Mar 02, 2021 | 134.21 | 134.80 | 132.42 | 133.63 | 2,799,497 | -0.50(-0.37%) |
Mar 01, 2021 | 136.41 | 137.84 | 134.03 | 134.13 | 2,519,981 | -1.76(-1.30%) |
Feb 26, 2021 | 139.60 | 140.03 | 135.79 | 135.90 | 4,144,088 | -3.37(-2.42%) |
Feb 25, 2021 | 140.49 | 141.96 | 137.76 | 139.26 | 2,705,466 | -1.39(-0.99%) |
Feb 24, 2021 | 140.48 | 141.44 | 139.84 | 140.65 | 1,984,771 | -0.38(-0.27%) |
Feb 23, 2021 | 145.10 | 145.10 | 141.03 | 141.03 | 2,973,253 | -3.21(-2.23%) |
Feb 22, 2021 | 143.97 | 145.09 | 142.41 | 144.25 | 3,939,295 | -0.42(-0.29%) |
Feb 19, 2021 | 144.35 | 145.18 | 143.76 | 144.66 | 5,192,775 | +0.78(+0.55%) |
Feb 18, 2021 | 142.17 | 144.24 | 141.78 | 143.88 | 1,998,922 | +1.54(+1.09%) |
Feb 17, 2021 | 140.57 | 142.55 | 140.48 | 142.33 | 1,798,646 | +1.02(+0.72%) |
Feb 16, 2021 | 143.37 | 143.87 | 140.19 | 141.31 | 3,611,299 | -2.18(-1.52%) |
Feb 12, 2021 | 141.65 | 143.70 | 140.92 | 143.50 | 2,520,859 | +2.15(+1.52%) |
Feb 11, 2021 | 141.26 | 142.84 | 140.34 | 141.35 | 2,676,118 | -0.94(-0.66%) |
Feb 10, 2021 | 143.80 | 144.38 | 142.12 | 142.29 | 1,657,741 | -0.79(-0.55%) |
Feb 09, 2021 | 140.85 | 143.42 | 140.57 | 143.09 | 3,525,754 | +2.70(+1.92%) |
Feb 08, 2021 | 141.33 | 141.38 | 137.16 | 140.39 | 2,927,611 | -1.19(-0.84%) |
Feb 05, 2021 | 142.66 | 142.73 | 141.28 | 141.57 | 2,513,295 | -0.76(-0.53%) |
Feb 04, 2021 | 141.90 | 143.66 | 140.68 | 142.33 | 2,308,245 | -0.03(-0.02%) |
Feb 03, 2021 | 143.58 | 143.97 | 140.79 | 142.36 | 2,523,188 | -2.14(-1.48%) |
Feb 02, 2021 | 144.04 | 145.81 | 143.31 | 144.50 | 1,842,767 | +1.17(+0.82%) |
Feb 01, 2021 | 139.60 | 143.56 | 137.89 | 143.33 | 2,175,027 | +4.37(+3.15%) |
Jan 29, 2021 | 136.23 | 139.52 | 135.34 | 138.96 | 2,945,033 | +0.99(+0.71%) |
Jan 28, 2021 | 137.38 | 140.40 | 136.87 | 137.97 | 2,890,869 | -1.53(-1.09%) |
Jan 27, 2021 | 142.02 | 142.22 | 138.83 | 139.50 | 2,137,370 | -3.12(-2.18%) |
Jan 26, 2021 | 140.09 | 143.35 | 139.27 | 142.61 | 2,157,361 | +2.23(+1.59%) |
Jan 25, 2021 | 139.65 | 141.62 | 139.18 | 140.38 | 1,970,402 | +1.72(+1.24%) |
Jan 22, 2021 | 138.64 | 139.31 | 137.82 | 138.66 | 1,567,643 | -0.37(-0.26%) |
Jan 21, 2021 | 137.99 | 139.42 | 137.08 | 139.03 | 1,710,425 | +0.24(+0.18%) |
Jan 20, 2021 | 139.22 | 140.88 | 138.09 | 138.78 | 1,914,734 | -0.29(-0.21%) |
Jan 19, 2021 | 138.62 | 139.60 | 137.00 | 139.07 | 3,233,537 | +1.87(+1.36%) |
Jan 15, 2021 | 135.05 | 137.82 | 134.39 | 137.20 | 2,793,288 | +2.17(+1.61%) |
Jan 14, 2021 | 134.45 | 136.22 | 132.99 | 135.03 | 4,449,597 | +1.81(+1.36%) |
Jan 13, 2021 | 131.24 | 133.45 | 131.18 | 133.22 | 1,670,110 | +1.95(+1.48%) |
Jan 12, 2021 | 132.98 | 133.49 | 130.13 | 131.28 | 2,640,117 | -2.27(-1.70%) |
Jan 11, 2021 | 134.16 | 135.01 | 132.59 | 133.55 | 1,859,512 | -0.87(-0.65%) |
Jan 08, 2021 | 134.21 | 135.35 | 133.80 | 134.42 | 2,788,016 | +1.40(+1.06%) |
Jan 07, 2021 | 131.79 | 133.72 | 131.54 | 133.02 | 2,938,722 | +0.89(+0.67%) |
Jan 06, 2021 | 134.90 | 134.94 | 132.05 | 132.13 | 3,105,219 | -3.65(-2.69%) |
Jan 05, 2021 | 135.42 | 137.02 | 135.15 | 135.77 | 2,728,483 | +0.53(+0.39%) |
Jan 04, 2021 | 138.16 | 138.78 | 134.69 | 135.24 | 2,543,016 | -3.65(-2.63%) |
Dec 31, 2020 | 138.90 | 138.90 | 138.90 | 1,501,484 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.10 | 137.15 | 135.84 | 136.45 | 1,501,484 | +0.51(+0.37%) |
Dec 29, 2020 | 136.99 | 137.84 | 135.40 | 135.95 | 2,030,304 | -0.38(-0.28%) |
Dec 28, 2020 | 134.66 | 136.39 | 133.87 | 136.33 | 1,996,724 | +1.96(+1.46%) |
Dec 24, 2020 | 133.39 | 134.62 | 133.13 | 134.37 | 597,923 | +1.34(+1.01%) |
Dec 23, 2020 | 134.55 | 135.57 | 132.98 | 133.02 | 2,265,610 | -0.90(-0.67%) |
Dec 22, 2020 | 133.24 | 134.62 | 132.62 | 133.92 | 2,576,970 | +0.20(+0.15%) |
Dec 21, 2020 | 133.02 | 134.02 | 131.93 | 133.72 | 2,776,412 | -0.48(-0.36%) |
Dec 18, 2020 | 135.08 | 135.94 | 132.70 | 134.20 | 6,789,988 | -1.69(-1.25%) |
Dec 17, 2020 | 136.36 | 137.45 | 135.26 | 135.90 | 5,535,594 | +1.42(+1.06%) |
Dec 16, 2020 | 136.01 | 137.20 | 133.95 | 134.47 | 4,911,840 | -1.12(-0.83%) |
Dec 15, 2020 | 135.50 | 136.12 | 134.67 | 135.60 | 3,541,181 | +0.19(+0.14%) |
Dec 14, 2020 | 137.78 | 138.64 | 135.17 | 135.41 | 3,107,900 | -1.01(-0.74%) |
Dec 11, 2020 | 137.08 | 137.47 | 135.09 | 136.42 | 3,124,044 | +0.40(+0.29%) |
Dec 10, 2020 | 137.02 | 138.04 | 135.40 | 136.02 | 2,482,529 | -1.01(-0.74%) |
Dec 09, 2020 | 138.89 | 139.23 | 135.73 | 137.03 | 3,500,638 | -2.54(-1.82%) |
Dec 08, 2020 | 140.85 | 141.67 | 139.31 | 139.58 | 2,778,398 | -0.97(-0.69%) |
Dec 07, 2020 | 140.87 | 142.75 | 139.59 | 140.54 | 2,348,925 | -0.91(-0.64%) |
Dec 04, 2020 | 145.28 | 145.30 | 141.05 | 141.45 | 2,914,141 | -3.41(-2.35%) |
Dec 03, 2020 | 143.79 | 145.85 | 143.79 | 144.86 | 2,149,914 | +0.52(+0.36%) |
Dec 02, 2020 | 147.11 | 147.56 | 143.89 | 144.34 | 1,726,827 | -3.43(-2.32%) |
Dec 01, 2020 | 145.35 | 147.86 | 145.13 | 147.77 | 3,342,599 | +2.79(+1.93%) |
Nov 30, 2020 | 144.48 | 145.13 | 141.90 | 144.97 | 3,708,997 | +0.35(+0.24%) |
Nov 27, 2020 | 143.02 | 144.63 | 142.52 | 144.63 | 1,016,805 | +1.91(+1.34%) |
Nov 25, 2020 | 142.39 | 144.05 | 141.46 | 142.72 | 2,233,805 | +0.61(+0.43%) |
Nov 24, 2020 | 145.17 | 145.57 | 141.90 | 142.10 | 2,476,857 | -1.82(-1.27%) |
Nov 23, 2020 | 144.91 | 145.25 | 142.83 | 143.93 | 2,356,106 | -0.53(-0.37%) |
Nov 20, 2020 | 145.44 | 146.07 | 143.83 | 144.46 | 1,814,461 | -0.97(-0.67%) |
Nov 19, 2020 | 147.36 | 147.37 | 144.63 | 145.43 | 2,565,487 | -2.21(-1.50%) |
Nov 18, 2020 | 143.87 | 148.92 | 143.57 | 147.64 | 3,587,615 | +3.73(+2.59%) |
Nov 17, 2020 | 142.84 | 144.39 | 142.32 | 143.91 | 2,741,359 | +0.80(+0.56%) |
Nov 16, 2020 | 146.45 | 146.57 | 142.32 | 143.12 | 2,396,207 | -2.24(-1.54%) |
Nov 13, 2020 | 144.92 | 145.67 | 143.31 | 145.36 | 1,907,854 | +0.92(+0.63%) |
Nov 12, 2020 | 142.16 | 144.59 | 141.90 | 144.44 | 2,177,291 | +2.00(+1.40%) |
Nov 11, 2020 | 139.93 | 144.73 | 139.26 | 142.44 | 1,449,487 | +3.65(+2.63%) |
Nov 10, 2020 | 139.97 | 140.22 | 136.41 | 138.79 | 2,742,274 | -1.18(-0.84%) |
Nov 09, 2020 | 145.26 | 146.57 | 139.68 | 139.97 | 2,512,816 | -1.98(-1.40%) |
Nov 06, 2020 | 141.38 | 142.99 | 140.25 | 141.95 | 1,014,262 | +1.00(+0.71%) |
Nov 05, 2020 | 141.64 | 142.28 | 139.82 | 140.95 | 1,402,513 | +0.68(+0.49%) |
Nov 04, 2020 | 138.11 | 143.14 | 138.04 | 140.27 | 1,946,281 | +1.54(+1.11%) |
Nov 03, 2020 | 139.11 | 140.50 | 137.68 | 138.73 | 1,473,730 | +0.75(+0.55%) |
Nov 02, 2020 | 136.22 | 139.13 | 135.77 | 137.98 | 1,457,137 | +2.84(+2.10%) |
Oct 30, 2020 | 135.52 | 136.34 | 133.30 | 135.14 | 1,451,638 | -1.31(-0.96%) |
Oct 29, 2020 | 137.40 | 138.09 | 135.16 | 136.44 | 1,514,915 | +0.74(+0.55%) |
Oct 28, 2020 | 137.13 | 138.50 | 135.40 | 135.70 | 2,014,593 | -3.25(-2.34%) |
Oct 27, 2020 | 138.59 | 140.46 | 138.53 | 138.95 | 2,037,549 | +0.60(+0.43%) |
Oct 26, 2020 | 136.44 | 138.80 | 135.54 | 138.36 | 1,789,340 | +1.25(+0.91%) |
Oct 23, 2020 | 135.30 | 137.55 | 134.10 | 137.10 | 2,062,045 | +1.92(+1.42%) |
Oct 22, 2020 | 140.71 | 141.31 | 133.76 | 135.18 | 3,903,790 | -6.52(-4.60%) |
Oct 21, 2020 | 140.95 | 143.14 | 140.81 | 141.71 | 1,657,847 | -0.58(-0.41%) |
Oct 20, 2020 | 142.47 | 143.31 | 140.38 | 142.28 | 2,406,958 | +0.12(+0.09%) |
Oct 19, 2020 | 145.56 | 146.00 | 141.67 | 142.16 | 3,658,954 | -2.23(-1.55%) |
Oct 16, 2020 | 144.52 | 145.74 | 143.93 | 144.40 | 1,354,315 | -1.07(-0.74%) |
Oct 15, 2020 | 142.03 | 145.78 | 141.41 | 145.47 | 1,209,973 | +2.69(+1.88%) |
Oct 14, 2020 | 144.63 | 144.91 | 142.32 | 142.78 | 1,692,089 | -1.53(-1.06%) |
Oct 13, 2020 | 145.43 | 145.43 | 143.56 | 144.31 | 1,890,334 | -1.24(-0.85%) |
Oct 12, 2020 | 145.55 | 145.78 | 144.07 | 145.55 | 1,190,165 | +0.75(+0.52%) |
Oct 09, 2020 | 144.14 | 145.03 | 142.65 | 144.79 | 1,167,760 | +1.37(+0.95%) |
Oct 08, 2020 | 143.40 | 146.48 | 143.05 | 143.43 | 1,536,080 | +0.74(+0.52%) |
Oct 07, 2020 | 143.79 | 144.05 | 142.04 | 142.68 | 1,750,470 | -0.15(-0.10%) |
Oct 06, 2020 | 146.00 | 146.00 | 142.27 | 142.83 | 2,323,274 | -3.09(-2.12%) |
Oct 05, 2020 | 145.88 | 146.21 | 142.99 | 145.92 | 1,676,261 | +0.03(+0.02%) |
Oct 02, 2020 | 144.40 | 146.47 | 143.70 | 145.88 | 2,630,263 | +0.53(+0.36%) |
Oct 01, 2020 | 144.27 | 145.61 | 142.69 | 145.36 | 1,957,107 | +1.31(+0.91%) |
Sep 30, 2020 | 142.58 | 144.48 | 142.19 | 144.05 | 2,706,625 | +2.01(+1.41%) |
Sep 29, 2020 | 141.20 | 142.32 | 140.49 | 142.04 | 1,794,638 | +0.51(+0.36%) |
Sep 28, 2020 | 141.79 | 142.53 | 140.01 | 141.53 | 2,131,300 | +1.63(+1.16%) |
Sep 25, 2020 | 135.31 | 140.03 | 135.07 | 139.91 | 2,111,862 | +3.73(+2.74%) |
Sep 24, 2020 | 135.42 | 137.78 | 134.66 | 136.18 | 2,649,416 | +1.54(+1.14%) |
Sep 23, 2020 | 137.21 | 137.55 | 134.11 | 134.64 | 2,884,471 | -3.77(-2.73%) |
Sep 22, 2020 | 135.92 | 139.20 | 135.87 | 138.41 | 2,546,406 | +2.08(+1.52%) |
Sep 21, 2020 | 137.57 | 137.98 | 135.03 | 136.33 | 2,331,892 | -1.82(-1.32%) |
Sep 18, 2020 | 140.35 | 140.69 | 137.49 | 138.15 | 3,486,636 | -2.57(-1.83%) |
Sep 17, 2020 | 142.33 | 143.22 | 139.63 | 140.72 | 2,103,661 | -3.05(-2.12%) |
Sep 16, 2020 | 142.70 | 145.16 | 142.03 | 143.76 | 1,847,785 | +2.34(+1.66%) |
Sep 15, 2020 | 138.87 | 142.84 | 138.69 | 141.42 | 2,419,837 | +2.86(+2.06%) |
Sep 14, 2020 | 136.90 | 139.17 | 136.89 | 138.56 | 1,606,837 | +2.40(+1.76%) |
Sep 11, 2020 | 136.85 | 137.64 | 135.46 | 136.17 | 1,475,750 | -0.15(-0.11%) |
Sep 10, 2020 | 137.95 | 138.31 | 136.22 | 136.31 | 2,204,033 | -2.17(-1.57%) |
Sep 09, 2020 | 137.30 | 140.41 | 137.16 | 138.49 | 2,030,086 | +2.40(+1.76%) |
Sep 08, 2020 | 137.22 | 138.62 | 135.34 | 136.09 | 3,402,537 | -1.79(-1.30%) |
Sep 04, 2020 | 138.48 | 139.33 | 134.81 | 137.88 | 2,263,066 | -0.96(-0.69%) |
Sep 03, 2020 | 142.84 | 143.23 | 137.88 | 138.85 | 2,036,956 | -3.92(-2.75%) |
Sep 02, 2020 | 138.37 | 143.15 | 137.82 | 142.77 | 2,751,773 | +3.59(+2.58%) |
Sep 01, 2020 | 139.53 | 139.99 | 137.69 | 139.18 | 1,337,698 | -0.99(-0.70%) |
Aug 31, 2020 | 140.05 | 140.84 | 139.55 | 140.17 | 1,614,681 | -0.46(-0.33%) |
Aug 28, 2020 | 140.21 | 140.85 | 138.84 | 140.63 | 2,074,390 | +0.32(+0.23%) |
Aug 27, 2020 | 138.67 | 140.48 | 138.56 | 140.31 | 2,165,222 | +2.10(+1.52%) |
Aug 26, 2020 | 137.38 | 138.60 | 136.43 | 138.21 | 2,129,251 | +0.24(+0.17%) |
Aug 25, 2020 | 138.29 | 138.75 | 137.11 | 137.97 | 1,681,673 | -0.27(-0.20%) |
Aug 24, 2020 | 140.04 | 140.04 | 136.52 | 138.25 | 1,333,182 | -1.85(-1.32%) |
Aug 21, 2020 | 140.38 | 140.49 | 138.61 | 140.10 | 1,255,162 | +0.25(+0.18%) |
Aug 20, 2020 | 137.38 | 140.60 | 137.38 | 139.85 | 1,469,201 | +0.21(+0.15%) |
Aug 19, 2020 | 143.50 | 143.74 | 139.34 | 139.65 | 1,731,893 | -2.88(-2.02%) |
Aug 18, 2020 | 142.30 | 144.43 | 141.96 | 142.53 | 1,247,893 | -0.05(-0.04%) |
Aug 17, 2020 | 141.47 | 142.81 | 141.16 | 142.58 | 1,376,904 | +1.23(+0.87%) |
Aug 14, 2020 | 141.10 | 142.43 | 140.50 | 141.35 | 1,671,531 | +0.23(+0.16%) |
Aug 13, 2020 | 141.41 | 142.01 | 140.47 | 141.12 | 1,525,428 | -0.72(-0.51%) |
Aug 12, 2020 | 139.94 | 142.67 | 139.63 | 141.84 | 1,279,568 | +2.93(+2.11%) |
Aug 11, 2020 | 143.53 | 143.65 | 138.58 | 138.91 | 2,172,336 | -3.77(-2.64%) |
Aug 10, 2020 | 144.30 | 144.44 | 141.60 | 142.68 | 2,664,061 | -1.73(-1.20%) |
Aug 07, 2020 | 140.74 | 145.41 | 140.64 | 144.41 | 1,902,485 | +3.71(+2.64%) |
Aug 06, 2020 | 140.82 | 141.92 | 140.32 | 140.70 | 1,762,928 | -0.56(-0.40%) |
Aug 05, 2020 | 142.85 | 143.02 | 140.58 | 141.26 | 1,996,690 | -1.17(-0.82%) |
Aug 04, 2020 | 141.16 | 144.05 | 140.94 | 142.43 | 2,678,925 | +1.53(+1.08%) |
Aug 03, 2020 | 142.47 | 142.57 | 139.09 | 140.90 | 3,261,307 | -2.23(-1.56%) |
Jul 31, 2020 | 145.59 | 146.14 | 142.44 | 143.13 | 3,853,303 | -3.01(-2.06%) |
Jul 30, 2020 | 145.06 | 146.56 | 143.47 | 146.15 | 3,237,850 | -3.14(-2.10%) |
Jul 29, 2020 | 148.48 | 150.39 | 147.77 | 149.29 | 2,876,167 | +1.79(+1.22%) |
Jul 28, 2020 | 144.35 | 148.47 | 144.33 | 147.49 | 2,411,521 | +2.87(+1.98%) |
Jul 27, 2020 | 143.39 | 145.27 | 142.82 | 144.62 | 1,867,213 | +1.49(+1.04%) |
Jul 24, 2020 | 142.88 | 144.10 | 142.30 | 143.13 | 1,744,789 | -0.05(-0.04%) |
Jul 23, 2020 | 143.85 | 144.93 | 141.43 | 143.18 | 2,015,737 | -1.12(-0.77%) |
Jul 22, 2020 | 143.32 | 145.54 | 142.97 | 144.30 | 1,593,761 | +0.46(+0.32%) |
Jul 21, 2020 | 147.25 | 147.25 | 143.11 | 143.84 | 2,808,607 | -2.26(-1.55%) |
Jul 20, 2020 | 152.22 | 152.22 | 146.04 | 146.10 | 4,446,357 | +1.03(+0.71%) |
Jul 17, 2020 | 143.16 | 146.09 | 142.22 | 145.07 | 1,634,378 | +2.76(+1.94%) |
Jul 16, 2020 | 143.35 | 144.26 | 141.33 | 142.31 | 1,891,086 | -1.94(-1.34%) |
Jul 15, 2020 | 146.94 | 147.35 | 143.68 | 144.25 | 2,093,067 | -1.16(-0.80%) |
Jul 14, 2020 | 144.25 | 145.83 | 142.25 | 145.41 | 2,951,500 | +2.09(+1.46%) |
Jul 13, 2020 | 147.06 | 147.58 | 142.56 | 143.31 | 2,614,902 | -3.94(-2.68%) |
Jul 10, 2020 | 147.66 | 148.50 | 145.84 | 147.25 | 2,411,095 | -0.13(-0.09%) |
Jul 09, 2020 | 146.73 | 147.90 | 145.09 | 147.38 | 1,671,621 | +0.17(+0.12%) |
Jul 08, 2020 | 147.77 | 148.99 | 145.69 | 147.21 | 2,657,795 | -0.05(-0.04%) |
Jul 07, 2020 | 147.65 | 149.36 | 147.00 | 147.26 | 1,985,821 | -2.40(-1.60%) |
Jul 06, 2020 | 153.36 | 154.55 | 148.00 | 149.66 | 3,800,605 | +3.07(+2.10%) |
Jul 02, 2020 | 149.16 | 149.40 | 145.70 | 146.58 | 2,625,045 | -1.00(-0.68%) |
Jul 01, 2020 | 143.69 | 148.62 | 143.57 | 147.59 | 2,074,096 | +3.90(+2.71%) |
Jun 30, 2020 | 139.90 | 144.24 | 139.82 | 143.69 | 2,330,777 | +4.34(+3.11%) |
Jun 29, 2020 | 140.12 | 140.38 | 137.95 | 139.35 | 1,633,120 | +0.83(+0.60%) |
Jun 26, 2020 | 141.16 | 141.53 | 137.96 | 138.52 | 3,203,419 | -2.91(-2.06%) |
Jun 25, 2020 | 139.30 | 141.58 | 138.03 | 141.43 | 1,517,353 | +2.25(+1.62%) |
Jun 24, 2020 | 140.81 | 142.39 | 136.65 | 139.18 | 2,392,695 | -2.94(-2.07%) |
Jun 23, 2020 | 143.49 | 144.06 | 141.97 | 142.13 | 2,011,938 | -0.70(-0.49%) |
Jun 22, 2020 | 145.52 | 145.96 | 141.90 | 142.82 | 3,199,984 | -3.53(-2.41%) |
Jun 19, 2020 | 143.70 | 146.64 | 141.95 | 146.35 | 6,055,341 | +4.47(+3.15%) |
Jun 18, 2020 | 144.39 | 145.00 | 141.10 | 141.89 | 2,308,126 | -3.61(-2.48%) |
Jun 17, 2020 | 147.13 | 147.89 | 145.42 | 145.49 | 2,821,282 | -0.12(-0.08%) |
Jun 16, 2020 | 147.68 | 147.68 | 143.09 | 145.61 | 2,391,116 | +1.73(+1.21%) |
Jun 15, 2020 | 138.53 | 144.10 | 138.41 | 143.88 | 4,348,636 | +2.75(+1.95%) |
Jun 12, 2020 | 141.49 | 142.27 | 139.53 | 141.13 | 2,260,853 | +3.13(+2.27%) |
Jun 11, 2020 | 146.01 | 147.35 | 137.78 | 138.00 | 3,578,049 | -10.45(-7.04%) |
Jun 10, 2020 | 148.56 | 149.85 | 146.39 | 148.45 | 2,179,279 | -0.21(-0.14%) |
Jun 09, 2020 | 146.97 | 150.59 | 146.73 | 148.66 | 2,014,646 | +1.29(+0.87%) |
Jun 08, 2020 | 143.25 | 147.66 | 143.25 | 147.37 | 2,296,723 | +3.61(+2.51%) |
Jun 05, 2020 | 144.74 | 145.43 | 141.98 | 143.76 | 3,829,971 | +0.81(+0.57%) |
Jun 04, 2020 | 147.97 | 148.61 | 141.64 | 142.95 | 2,277,292 | -5.89(-3.96%) |
Jun 03, 2020 | 150.55 | 150.80 | 148.31 | 148.85 | 2,248,877 | +0.01(+0.01%) |
Jun 02, 2020 | 149.15 | 150.03 | 146.79 | 148.84 | 3,733,169 | +0.66(+0.45%) |
Jun 01, 2020 | 146.44 | 149.75 | 144.62 | 148.17 | 3,409,285 | +1.37(+0.94%) |
May 29, 2020 | 143.35 | 147.12 | 142.03 | 146.80 | 3,854,013 | +2.87(+2.00%) |
May 28, 2020 | 140.72 | 144.28 | 139.81 | 143.93 | 2,858,008 | +4.88(+3.51%) |
May 27, 2020 | 136.29 | 139.05 | 134.81 | 139.04 | 1,982,896 | +2.96(+2.17%) |
May 26, 2020 | 137.13 | 137.43 | 133.70 | 136.08 | 3,116,374 | +2.89(+2.17%) |
May 22, 2020 | 129.23 | 133.77 | 127.86 | 133.19 | 2,197,970 | +4.58(+3.56%) |
May 21, 2020 | 129.78 | 130.26 | 126.52 | 128.61 | 2,643,595 | -1.31(-1.00%) |
May 20, 2020 | 130.91 | 131.48 | 129.06 | 129.92 | 2,130,894 | -0.17(-0.13%) |
May 19, 2020 | 132.76 | 133.04 | 130.04 | 130.09 | 1,582,965 | -3.28(-2.46%) |
May 18, 2020 | 130.68 | 134.26 | 130.44 | 133.36 | 3,009,154 | +5.34(+4.17%) |
May 15, 2020 | 129.12 | 130.21 | 125.83 | 128.02 | 3,042,000 | -1.62(-1.25%) |
May 14, 2020 | 130.26 | 130.30 | 127.50 | 129.64 | 2,015,385 | -0.98(-0.75%) |
May 13, 2020 | 131.45 | 135.20 | 130.09 | 130.62 | 2,514,106 | -0.88(-0.67%) |
May 12, 2020 | 136.41 | 136.64 | 129.36 | 131.50 | 2,300,028 | -4.75(-3.49%) |
May 11, 2020 | 132.88 | 137.14 | 132.65 | 136.25 | 2,366,229 | +1.78(+1.33%) |
May 08, 2020 | 134.15 | 134.93 | 132.88 | 134.47 | 1,687,120 | +2.57(+1.95%) |
May 07, 2020 | 133.29 | 134.67 | 131.69 | 131.90 | 2,741,133 | -0.26(-0.19%) |
May 06, 2020 | 135.74 | 136.38 | 132.15 | 132.16 | 1,854,862 | -3.15(-2.33%) |
May 05, 2020 | 134.38 | 136.41 | 134.20 | 135.31 | 1,377,893 | +0.81(+0.60%) |
May 04, 2020 | 134.00 | 134.56 | 129.86 | 134.50 | 2,115,352 | +1.13(+0.84%) |
May 01, 2020 | 133.86 | 134.73 | 132.24 | 133.37 | 1,821,400 | -2.57(-1.89%) |
Apr 30, 2020 | 128.42 | 136.35 | 128.42 | 135.94 | 4,303,550 | +3.40(+2.57%) |
Apr 29, 2020 | 139.34 | 139.40 | 132.22 | 132.54 | 3,846,565 | -4.96(-3.61%) |
Apr 28, 2020 | 139.01 | 141.55 | 137.24 | 137.51 | 2,415,781 | -2.17(-1.55%) |
Apr 27, 2020 | 138.99 | 140.46 | 138.11 | 139.67 | 1,907,472 | +1.87(+1.36%) |
Apr 24, 2020 | 137.80 | 138.35 | 135.18 | 137.80 | 1,729,808 | +0.90(+0.66%) |
Apr 23, 2020 | 138.77 | 139.65 | 136.20 | 136.90 | 1,802,988 | -2.23(-1.61%) |
Apr 22, 2020 | 138.02 | 140.86 | 137.75 | 139.13 | 1,934,301 | +2.98(+2.19%) |
Apr 21, 2020 | 136.58 | 137.20 | 134.85 | 136.15 | 2,467,064 | -2.34(-1.69%) |
Apr 20, 2020 | 140.92 | 141.99 | 138.48 | 138.50 | 2,209,047 | -3.95(-2.77%) |
Apr 17, 2020 | 140.89 | 143.11 | 139.65 | 142.44 | 2,414,695 | +4.48(+3.25%) |
Apr 16, 2020 | 140.22 | 140.72 | 137.24 | 137.97 | 2,390,407 | -0.56(-0.41%) |
Apr 15, 2020 | 141.56 | 141.81 | 137.69 | 138.53 | 3,163,913 | -2.83(-2.00%) |
Apr 14, 2020 | 136.68 | 141.46 | 135.70 | 141.36 | 2,886,000 | +7.44(+5.56%) |
Apr 13, 2020 | 139.15 | 139.47 | 133.29 | 133.92 | 2,023,555 | -6.05(-4.32%) |
Apr 09, 2020 | 134.95 | 140.50 | 134.57 | 139.96 | 5,101,351 | +5.78(+4.31%) |
Apr 08, 2020 | 126.20 | 134.75 | 125.17 | 134.18 | 2,525,940 | +9.23(+7.38%) |
Apr 07, 2020 | 130.93 | 131.72 | 124.75 | 124.95 | 3,102,637 | -1.88(-1.49%) |
Apr 06, 2020 | 126.53 | 127.90 | 123.42 | 126.84 | 3,841,616 | +2.67(+2.15%) |
Apr 03, 2020 | 123.51 | 125.80 | 121.60 | 124.17 | 2,483,301 | -0.64(-0.51%) |
Apr 02, 2020 | 117.25 | 125.32 | 116.02 | 124.81 | 3,799,766 | +7.49(+6.38%) |