Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 150.52 | 152.16 | 149.45 | 151.49 | 2,629,595 | +1.00(+0.67%) |
Mar 30, 2021 | 153.01 | 153.01 | 150.28 | 150.49 | 2,307,188 | -3.56(-2.31%) |
Mar 29, 2021 | 152.51 | 154.32 | 151.14 | 154.05 | 2,632,864 | +1.53(+1.00%) |
Mar 26, 2021 | 149.00 | 152.69 | 147.71 | 152.51 | 2,120,972 | +5.10(+3.46%) |
Mar 25, 2021 | 147.49 | 148.03 | 146.45 | 147.41 | 1,687,391 | -0.17(-0.11%) |
Mar 24, 2021 | 147.93 | 148.74 | 145.72 | 147.58 | 2,108,501 | -0.89(-0.60%) |
Mar 23, 2021 | 147.78 | 149.76 | 146.70 | 148.47 | 2,578,222 | +0.70(+0.48%) |
Mar 22, 2021 | 145.76 | 149.44 | 145.76 | 147.76 | 2,731,331 | +2.00(+1.37%) |
Mar 19, 2021 | 145.62 | 148.16 | 144.77 | 145.76 | 4,676,433 | +0.38(+0.26%) |
Mar 18, 2021 | 144.25 | 145.84 | 142.67 | 145.39 | 1,774,430 | +0.20(+0.14%) |
Mar 17, 2021 | 145.03 | 146.10 | 143.69 | 145.18 | 2,539,498 | -0.08(-0.05%) |
Mar 16, 2021 | 142.57 | 145.76 | 141.84 | 145.26 | 2,947,169 | +3.09(+2.17%) |
Mar 15, 2021 | 139.27 | 142.60 | 138.84 | 142.17 | 2,995,142 | +2.52(+1.80%) |
Mar 12, 2021 | 135.39 | 139.81 | 134.62 | 139.66 | 2,705,782 | +3.76(+2.77%) |
Mar 11, 2021 | 133.07 | 136.68 | 132.83 | 135.90 | 2,943,437 | +3.32(+2.50%) |
Mar 10, 2021 | 132.04 | 133.19 | 130.89 | 132.58 | 2,131,695 | +0.79(+0.60%) |
Mar 09, 2021 | 129.49 | 132.43 | 129.32 | 131.80 | 2,903,014 | +3.73(+2.91%) |
Mar 08, 2021 | 130.98 | 131.67 | 127.78 | 128.07 | 3,884,351 | -2.95(-2.25%) |
Mar 05, 2021 | 130.84 | 131.77 | 127.53 | 131.02 | 4,324,780 | +0.89(+0.68%) |
Mar 04, 2021 | 129.98 | 133.36 | 129.62 | 130.13 | 3,297,130 | +0.53(+0.41%) |
Mar 03, 2021 | 133.83 | 133.89 | 129.58 | 129.60 | 2,971,010 | -4.05(-3.03%) |
Mar 02, 2021 | 134.22 | 134.82 | 132.43 | 133.65 | 2,799,242 | -0.50(-0.37%) |
Mar 01, 2021 | 136.42 | 137.85 | 134.04 | 134.15 | 2,519,752 | -1.76(-1.30%) |
Feb 26, 2021 | 139.62 | 140.05 | 135.80 | 135.91 | 4,143,712 | -3.37(-2.42%) |
Feb 25, 2021 | 140.51 | 141.97 | 137.78 | 139.28 | 2,705,220 | -1.39(-0.99%) |
Feb 24, 2021 | 140.49 | 141.46 | 139.85 | 140.66 | 1,984,591 | -0.38(-0.27%) |
Feb 23, 2021 | 145.11 | 145.11 | 141.05 | 141.05 | 2,972,983 | -3.21(-2.23%) |
Feb 22, 2021 | 143.99 | 145.10 | 142.43 | 144.26 | 3,938,938 | -0.42(-0.29%) |
Feb 19, 2021 | 144.36 | 145.19 | 143.78 | 144.68 | 5,192,303 | +0.78(+0.55%) |
Feb 18, 2021 | 142.18 | 144.25 | 141.80 | 143.89 | 1,998,741 | +1.54(+1.09%) |
Feb 17, 2021 | 140.58 | 142.56 | 140.49 | 142.35 | 1,798,483 | +1.02(+0.72%) |
Feb 16, 2021 | 143.38 | 143.88 | 140.20 | 141.33 | 3,610,971 | -2.18(-1.52%) |
Feb 12, 2021 | 141.67 | 143.72 | 140.93 | 143.51 | 2,520,630 | +2.15(+1.52%) |
Feb 11, 2021 | 141.27 | 142.85 | 140.36 | 141.36 | 2,675,875 | -0.94(-0.66%) |
Feb 10, 2021 | 143.81 | 144.40 | 142.13 | 142.30 | 1,657,590 | -0.80(-0.56%) |
Feb 09, 2021 | 140.86 | 143.43 | 140.58 | 143.10 | 3,525,434 | +2.70(+1.92%) |
Feb 08, 2021 | 141.34 | 141.40 | 137.17 | 140.40 | 2,927,345 | -1.19(-0.84%) |
Feb 05, 2021 | 142.67 | 142.74 | 141.29 | 141.59 | 2,513,066 | -0.76(-0.53%) |
Feb 04, 2021 | 141.91 | 143.67 | 140.69 | 142.35 | 2,308,035 | -0.03(-0.02%) |
Feb 03, 2021 | 143.59 | 143.98 | 140.80 | 142.37 | 2,522,959 | -2.14(-1.48%) |
Feb 02, 2021 | 144.05 | 145.82 | 143.32 | 144.51 | 1,842,599 | +1.17(+0.82%) |
Feb 01, 2021 | 139.62 | 143.58 | 137.91 | 143.34 | 2,174,830 | +4.37(+3.15%) |
Jan 29, 2021 | 136.24 | 139.53 | 135.35 | 138.97 | 2,944,765 | +0.99(+0.71%) |
Jan 28, 2021 | 137.39 | 140.41 | 136.88 | 137.98 | 2,890,606 | -1.53(-1.09%) |
Jan 27, 2021 | 142.03 | 142.23 | 138.84 | 139.51 | 2,137,176 | -3.12(-2.18%) |
Jan 26, 2021 | 140.10 | 143.37 | 139.28 | 142.63 | 2,157,165 | +2.23(+1.59%) |
Jan 25, 2021 | 139.66 | 141.63 | 139.19 | 140.39 | 1,970,223 | +1.72(+1.24%) |
Jan 22, 2021 | 138.66 | 139.33 | 137.84 | 138.67 | 1,567,500 | -0.37(-0.26%) |
Jan 21, 2021 | 138.00 | 139.43 | 137.09 | 139.04 | 1,710,269 | +0.24(+0.18%) |
Jan 20, 2021 | 139.23 | 140.89 | 138.11 | 138.80 | 1,914,560 | -0.29(-0.21%) |
Jan 19, 2021 | 138.63 | 139.62 | 137.02 | 139.08 | 3,233,244 | +1.87(+1.36%) |
Jan 15, 2021 | 135.06 | 137.84 | 134.40 | 137.22 | 2,793,035 | +2.17(+1.61%) |
Jan 14, 2021 | 134.46 | 136.23 | 133.00 | 135.04 | 4,449,193 | +1.81(+1.36%) |
Jan 13, 2021 | 131.25 | 133.46 | 131.19 | 133.24 | 1,669,959 | +1.95(+1.48%) |
Jan 12, 2021 | 132.99 | 133.50 | 130.14 | 131.29 | 2,639,877 | -2.27(-1.70%) |
Jan 11, 2021 | 134.17 | 135.03 | 132.60 | 133.56 | 1,859,343 | -0.87(-0.65%) |
Jan 08, 2021 | 134.22 | 135.37 | 133.81 | 134.43 | 2,787,763 | +1.41(+1.06%) |
Jan 07, 2021 | 131.81 | 133.74 | 131.55 | 133.03 | 2,938,455 | +0.89(+0.67%) |
Jan 06, 2021 | 134.91 | 134.96 | 132.06 | 132.14 | 3,104,937 | -3.65(-2.69%) |
Jan 05, 2021 | 135.44 | 137.03 | 135.17 | 135.78 | 2,728,235 | +0.53(+0.39%) |
Jan 04, 2021 | 138.18 | 138.80 | 134.70 | 135.25 | 2,542,784 | -3.66(-2.63%) |
Dec 31, 2020 | 138.91 | 138.91 | 138.91 | 1,501,348 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.12 | 137.16 | 135.85 | 136.47 | 1,501,348 | +0.51(+0.37%) |
Dec 29, 2020 | 137.00 | 137.85 | 135.41 | 135.96 | 2,030,119 | -0.38(-0.28%) |
Dec 28, 2020 | 134.68 | 136.41 | 133.88 | 136.34 | 1,996,543 | +1.96(+1.46%) |
Dec 24, 2020 | 133.40 | 134.63 | 133.14 | 134.38 | 597,869 | +1.34(+1.01%) |
Dec 23, 2020 | 134.56 | 135.58 | 132.99 | 133.04 | 2,265,404 | -0.90(-0.67%) |
Dec 22, 2020 | 133.25 | 134.64 | 132.63 | 133.94 | 2,576,736 | +0.20(+0.15%) |
Dec 21, 2020 | 133.03 | 134.03 | 131.95 | 133.74 | 2,776,160 | -0.48(-0.36%) |
Dec 18, 2020 | 135.10 | 135.95 | 132.71 | 134.21 | 6,789,371 | -1.69(-1.25%) |
Dec 17, 2020 | 136.37 | 137.46 | 135.27 | 135.91 | 5,535,091 | +1.42(+1.06%) |
Dec 16, 2020 | 136.02 | 137.22 | 133.96 | 134.49 | 4,911,393 | -1.13(-0.83%) |
Dec 15, 2020 | 135.51 | 136.13 | 134.69 | 135.61 | 3,540,859 | +0.19(+0.14%) |
Dec 14, 2020 | 137.79 | 138.66 | 135.18 | 135.42 | 3,107,618 | -1.01(-0.74%) |
Dec 11, 2020 | 137.09 | 137.49 | 135.10 | 136.43 | 3,123,761 | +0.40(+0.29%) |
Dec 10, 2020 | 137.04 | 138.05 | 135.41 | 136.03 | 2,482,303 | -1.01(-0.74%) |
Dec 09, 2020 | 138.91 | 139.24 | 135.74 | 137.04 | 3,500,320 | -2.54(-1.82%) |
Dec 08, 2020 | 140.86 | 141.68 | 139.32 | 139.59 | 2,778,145 | -0.97(-0.69%) |
Dec 07, 2020 | 140.89 | 142.76 | 139.61 | 140.56 | 2,348,711 | -0.91(-0.64%) |
Dec 04, 2020 | 145.29 | 145.31 | 141.06 | 141.47 | 2,913,876 | -3.41(-2.35%) |
Dec 03, 2020 | 143.80 | 145.86 | 143.80 | 144.88 | 2,149,719 | +0.52(+0.36%) |
Dec 02, 2020 | 147.12 | 147.57 | 143.91 | 144.36 | 1,726,670 | -3.43(-2.32%) |
Dec 01, 2020 | 145.36 | 147.87 | 145.14 | 147.78 | 3,342,295 | +2.79(+1.93%) |
Nov 30, 2020 | 144.50 | 145.14 | 141.91 | 144.99 | 3,708,660 | +0.35(+0.24%) |
Nov 27, 2020 | 143.03 | 144.64 | 142.53 | 144.64 | 1,016,713 | +1.91(+1.34%) |
Nov 25, 2020 | 142.40 | 144.06 | 141.47 | 142.73 | 2,233,602 | +0.61(+0.43%) |
Nov 24, 2020 | 145.19 | 145.59 | 141.91 | 142.12 | 2,476,632 | -1.82(-1.27%) |
Nov 23, 2020 | 144.93 | 145.26 | 142.84 | 143.94 | 2,355,892 | -0.53(-0.37%) |
Nov 20, 2020 | 145.46 | 146.09 | 143.85 | 144.47 | 1,814,296 | -0.97(-0.67%) |
Nov 19, 2020 | 147.38 | 147.38 | 144.64 | 145.44 | 2,565,254 | -2.22(-1.50%) |
Nov 18, 2020 | 143.88 | 148.93 | 143.59 | 147.65 | 3,587,289 | +3.73(+2.59%) |
Nov 17, 2020 | 142.85 | 144.40 | 142.33 | 143.92 | 2,741,110 | +0.80(+0.56%) |
Nov 16, 2020 | 146.46 | 146.59 | 142.33 | 143.13 | 2,395,989 | -2.24(-1.54%) |
Nov 13, 2020 | 144.94 | 145.68 | 143.32 | 145.37 | 1,907,680 | +0.92(+0.63%) |
Nov 12, 2020 | 142.18 | 144.61 | 141.91 | 144.45 | 2,177,093 | +2.00(+1.40%) |
Nov 11, 2020 | 139.94 | 144.75 | 139.28 | 142.45 | 1,449,355 | +3.65(+2.63%) |
Nov 10, 2020 | 139.98 | 140.23 | 136.42 | 138.80 | 2,742,024 | -1.18(-0.84%) |
Nov 09, 2020 | 145.27 | 146.59 | 139.69 | 139.98 | 2,512,587 | -1.98(-1.40%) |
Nov 06, 2020 | 141.39 | 143.01 | 140.26 | 141.96 | 1,014,170 | +1.00(+0.71%) |
Nov 05, 2020 | 141.66 | 142.29 | 139.83 | 140.97 | 1,402,385 | +0.68(+0.49%) |
Nov 04, 2020 | 138.12 | 143.15 | 138.06 | 140.28 | 1,946,104 | +1.54(+1.11%) |
Nov 03, 2020 | 139.12 | 140.51 | 137.69 | 138.74 | 1,473,596 | +0.75(+0.55%) |
Nov 02, 2020 | 136.23 | 139.14 | 135.78 | 137.99 | 1,457,005 | +2.84(+2.10%) |
Oct 30, 2020 | 135.53 | 136.35 | 133.32 | 135.15 | 1,451,506 | -1.31(-0.96%) |
Oct 29, 2020 | 137.41 | 138.10 | 135.17 | 136.46 | 1,514,777 | +0.74(+0.55%) |
Oct 28, 2020 | 137.14 | 138.51 | 135.41 | 135.71 | 2,014,410 | -3.25(-2.34%) |
Oct 27, 2020 | 138.60 | 140.47 | 138.54 | 138.97 | 2,037,364 | +0.60(+0.43%) |
Oct 26, 2020 | 136.45 | 138.81 | 135.56 | 138.37 | 1,789,178 | +1.25(+0.92%) |
Oct 23, 2020 | 135.31 | 137.56 | 134.11 | 137.11 | 2,061,857 | +1.92(+1.42%) |
Oct 22, 2020 | 140.72 | 141.33 | 133.78 | 135.19 | 3,903,435 | -6.52(-4.60%) |
Oct 21, 2020 | 140.97 | 143.15 | 140.82 | 141.72 | 1,657,696 | -0.58(-0.41%) |
Oct 20, 2020 | 142.48 | 143.32 | 140.39 | 142.30 | 2,406,739 | +0.12(+0.09%) |
Oct 19, 2020 | 145.58 | 146.01 | 141.68 | 142.18 | 3,658,622 | -2.23(-1.55%) |
Oct 16, 2020 | 144.53 | 145.75 | 143.94 | 144.41 | 1,354,192 | -1.07(-0.74%) |
Oct 15, 2020 | 142.04 | 145.79 | 141.42 | 145.48 | 1,209,863 | +2.69(+1.88%) |
Oct 14, 2020 | 144.64 | 144.92 | 142.33 | 142.79 | 1,691,935 | -1.53(-1.06%) |
Oct 13, 2020 | 145.44 | 145.44 | 143.58 | 144.32 | 1,890,163 | -1.24(-0.85%) |
Oct 12, 2020 | 145.56 | 145.79 | 144.08 | 145.56 | 1,190,057 | +0.75(+0.52%) |
Oct 09, 2020 | 144.15 | 145.04 | 142.66 | 144.81 | 1,167,654 | +1.37(+0.95%) |
Oct 08, 2020 | 143.41 | 146.49 | 143.06 | 143.44 | 1,535,940 | +0.74(+0.52%) |
Oct 07, 2020 | 143.80 | 144.06 | 142.06 | 142.69 | 1,750,311 | -0.15(-0.10%) |
Oct 06, 2020 | 146.01 | 146.01 | 142.28 | 142.84 | 2,323,063 | -3.09(-2.12%) |
Oct 05, 2020 | 145.90 | 146.22 | 143.01 | 145.93 | 1,676,109 | +0.03(+0.02%) |
Oct 02, 2020 | 144.42 | 146.49 | 143.72 | 145.90 | 2,630,024 | +0.53(+0.36%) |
Oct 01, 2020 | 144.28 | 145.62 | 142.70 | 145.37 | 1,956,929 | +1.31(+0.91%) |
Sep 30, 2020 | 142.59 | 144.50 | 142.20 | 144.06 | 2,706,379 | +2.01(+1.41%) |
Sep 29, 2020 | 141.22 | 142.33 | 140.50 | 142.06 | 1,794,475 | +0.51(+0.36%) |
Sep 28, 2020 | 141.80 | 142.55 | 140.02 | 141.54 | 2,131,107 | +1.63(+1.16%) |
Sep 25, 2020 | 135.32 | 140.05 | 135.08 | 139.92 | 2,111,670 | +3.73(+2.74%) |
Sep 24, 2020 | 135.44 | 137.80 | 134.67 | 136.19 | 2,649,175 | +1.54(+1.14%) |
Sep 23, 2020 | 137.23 | 137.56 | 134.12 | 134.65 | 2,884,209 | -3.77(-2.73%) |
Sep 22, 2020 | 135.93 | 139.21 | 135.89 | 138.42 | 2,546,174 | +2.08(+1.52%) |
Sep 21, 2020 | 137.58 | 138.00 | 135.04 | 136.34 | 2,331,680 | -1.82(-1.32%) |
Sep 18, 2020 | 140.37 | 140.71 | 137.50 | 138.16 | 3,486,319 | -2.57(-1.83%) |
Sep 17, 2020 | 142.34 | 143.23 | 139.64 | 140.73 | 2,103,470 | -3.05(-2.12%) |
Sep 16, 2020 | 142.71 | 145.18 | 142.04 | 143.78 | 1,847,617 | +2.34(+1.66%) |
Sep 15, 2020 | 138.88 | 142.85 | 138.71 | 141.43 | 2,419,618 | +2.85(+2.06%) |
Sep 14, 2020 | 136.91 | 139.18 | 136.90 | 138.58 | 1,606,691 | +2.40(+1.76%) |
Sep 11, 2020 | 136.86 | 137.65 | 135.47 | 136.18 | 1,475,616 | -0.15(-0.11%) |
Sep 10, 2020 | 137.97 | 138.33 | 136.23 | 136.33 | 2,203,833 | -2.17(-1.57%) |
Sep 09, 2020 | 137.31 | 140.42 | 137.17 | 138.50 | 2,029,901 | +2.39(+1.76%) |
Sep 08, 2020 | 137.23 | 138.63 | 135.35 | 136.10 | 3,402,228 | -1.79(-1.30%) |
Sep 04, 2020 | 138.49 | 139.34 | 134.82 | 137.90 | 2,262,860 | -0.96(-0.69%) |
Sep 03, 2020 | 142.85 | 143.25 | 137.89 | 138.86 | 2,036,771 | -3.92(-2.75%) |
Sep 02, 2020 | 138.39 | 143.16 | 137.83 | 142.78 | 2,751,523 | +3.59(+2.58%) |
Sep 01, 2020 | 139.55 | 140.00 | 137.70 | 139.19 | 1,337,576 | -0.99(-0.70%) |
Aug 31, 2020 | 140.06 | 140.85 | 139.56 | 140.18 | 1,614,534 | -0.46(-0.33%) |
Aug 28, 2020 | 140.22 | 140.86 | 138.85 | 140.65 | 2,074,201 | +0.32(+0.23%) |
Aug 27, 2020 | 138.68 | 140.49 | 138.58 | 140.33 | 2,165,025 | +2.10(+1.52%) |
Aug 26, 2020 | 137.39 | 138.61 | 136.44 | 138.22 | 2,129,058 | +0.24(+0.17%) |
Aug 25, 2020 | 138.30 | 138.76 | 137.12 | 137.98 | 1,681,520 | -0.28(-0.20%) |
Aug 24, 2020 | 140.05 | 140.05 | 136.53 | 138.26 | 1,333,061 | -1.85(-1.32%) |
Aug 21, 2020 | 140.40 | 140.50 | 138.62 | 140.11 | 1,255,048 | +0.25(+0.18%) |
Aug 20, 2020 | 137.39 | 140.61 | 137.39 | 139.86 | 1,469,068 | +0.21(+0.15%) |
Aug 19, 2020 | 143.51 | 143.75 | 139.35 | 139.66 | 1,731,736 | -2.89(-2.02%) |
Aug 18, 2020 | 142.31 | 144.44 | 141.98 | 142.54 | 1,247,780 | -0.05(-0.04%) |
Aug 17, 2020 | 141.48 | 142.82 | 141.18 | 142.59 | 1,376,779 | +1.23(+0.87%) |
Aug 14, 2020 | 141.12 | 142.44 | 140.51 | 141.37 | 1,671,379 | +0.23(+0.16%) |
Aug 13, 2020 | 141.43 | 142.02 | 140.48 | 141.13 | 1,525,289 | -0.72(-0.51%) |
Aug 12, 2020 | 139.96 | 142.68 | 139.64 | 141.86 | 1,279,452 | +2.93(+2.11%) |
Aug 11, 2020 | 143.55 | 143.66 | 138.59 | 138.93 | 2,172,139 | -3.77(-2.64%) |
Aug 10, 2020 | 144.31 | 144.45 | 141.62 | 142.70 | 2,663,819 | -1.73(-1.20%) |
Aug 07, 2020 | 140.75 | 145.43 | 140.65 | 144.42 | 1,902,312 | +3.71(+2.64%) |
Aug 06, 2020 | 140.83 | 141.93 | 140.34 | 140.71 | 1,762,768 | -0.56(-0.39%) |
Aug 05, 2020 | 142.86 | 143.03 | 140.59 | 141.27 | 1,996,509 | -1.17(-0.82%) |
Aug 04, 2020 | 141.17 | 144.06 | 140.95 | 142.44 | 2,678,681 | +1.53(+1.09%) |
Aug 03, 2020 | 142.48 | 142.59 | 139.11 | 140.91 | 3,261,011 | -2.23(-1.56%) |
Jul 31, 2020 | 145.61 | 146.15 | 142.46 | 143.14 | 3,852,953 | -3.01(-2.06%) |
Jul 30, 2020 | 145.08 | 146.58 | 143.49 | 146.16 | 3,237,556 | -3.14(-2.11%) |
Jul 29, 2020 | 148.49 | 150.40 | 147.78 | 149.30 | 2,875,906 | +1.79(+1.22%) |
Jul 28, 2020 | 144.36 | 148.49 | 144.35 | 147.51 | 2,411,302 | +2.87(+1.98%) |
Jul 27, 2020 | 143.40 | 145.28 | 142.83 | 144.64 | 1,867,043 | +1.49(+1.04%) |
Jul 24, 2020 | 142.90 | 144.11 | 142.31 | 143.14 | 1,744,630 | -0.05(-0.04%) |
Jul 23, 2020 | 143.87 | 144.94 | 141.44 | 143.19 | 2,015,554 | -1.12(-0.77%) |
Jul 22, 2020 | 143.33 | 145.55 | 142.98 | 144.31 | 1,593,617 | +0.46(+0.32%) |
Jul 21, 2020 | 147.27 | 147.27 | 143.13 | 143.86 | 2,808,352 | -2.26(-1.55%) |
Jul 20, 2020 | 152.23 | 152.23 | 146.06 | 146.12 | 4,445,953 | +1.03(+0.71%) |
Jul 17, 2020 | 143.18 | 146.11 | 142.23 | 145.09 | 1,634,230 | +2.77(+1.94%) |
Jul 16, 2020 | 143.37 | 144.28 | 141.34 | 142.32 | 1,890,914 | -1.94(-1.34%) |
Jul 15, 2020 | 146.96 | 147.37 | 143.69 | 144.26 | 2,092,877 | -1.16(-0.80%) |
Jul 14, 2020 | 144.26 | 145.84 | 142.27 | 145.42 | 2,951,232 | +2.09(+1.46%) |
Jul 13, 2020 | 147.08 | 147.59 | 142.58 | 143.32 | 2,614,664 | -3.94(-2.68%) |
Jul 10, 2020 | 147.67 | 148.51 | 145.85 | 147.27 | 2,410,876 | -0.13(-0.09%) |
Jul 09, 2020 | 146.74 | 147.91 | 145.10 | 147.39 | 1,671,469 | +0.17(+0.12%) |
Jul 08, 2020 | 147.78 | 149.00 | 145.70 | 147.22 | 2,657,554 | -0.05(-0.03%) |
Jul 07, 2020 | 147.66 | 149.37 | 147.01 | 147.27 | 1,985,641 | -2.40(-1.60%) |
Jul 06, 2020 | 153.37 | 154.56 | 148.01 | 149.67 | 3,800,259 | +3.07(+2.10%) |
Jul 02, 2020 | 149.17 | 149.41 | 145.71 | 146.60 | 2,624,806 | -1.00(-0.68%) |
Jul 01, 2020 | 143.70 | 148.63 | 143.58 | 147.60 | 2,073,908 | +3.90(+2.71%) |
Jun 30, 2020 | 139.91 | 144.25 | 139.83 | 143.70 | 2,330,566 | +4.34(+3.11%) |
Jun 29, 2020 | 140.13 | 140.39 | 137.97 | 139.37 | 1,632,972 | +0.83(+0.60%) |
Jun 26, 2020 | 141.18 | 141.54 | 137.97 | 138.53 | 3,203,128 | -2.91(-2.06%) |
Jun 25, 2020 | 139.31 | 141.59 | 138.04 | 141.44 | 1,517,216 | +2.25(+1.62%) |
Jun 24, 2020 | 140.82 | 142.41 | 136.66 | 139.19 | 2,392,477 | -2.95(-2.07%) |
Jun 23, 2020 | 143.50 | 144.07 | 141.99 | 142.14 | 2,011,755 | -0.70(-0.49%) |
Jun 22, 2020 | 145.53 | 145.98 | 141.92 | 142.84 | 3,199,693 | -3.53(-2.41%) |
Jun 19, 2020 | 143.71 | 146.66 | 141.96 | 146.36 | 6,054,791 | +4.47(+3.15%) |
Jun 18, 2020 | 144.41 | 145.02 | 141.11 | 141.90 | 2,307,916 | -3.61(-2.48%) |
Jun 17, 2020 | 147.15 | 147.90 | 145.44 | 145.50 | 2,821,026 | -0.12(-0.08%) |
Jun 16, 2020 | 147.69 | 147.69 | 143.10 | 145.63 | 2,390,899 | +1.74(+1.21%) |
Jun 15, 2020 | 138.54 | 144.11 | 138.42 | 143.89 | 4,348,241 | +2.75(+1.95%) |
Jun 12, 2020 | 141.50 | 142.28 | 139.54 | 141.14 | 2,260,648 | +3.13(+2.27%) |
Jun 11, 2020 | 146.02 | 147.37 | 137.79 | 138.01 | 3,577,724 | -10.45(-7.04%) |
Jun 10, 2020 | 148.57 | 149.87 | 146.40 | 148.46 | 2,179,081 | -0.21(-0.14%) |
Jun 09, 2020 | 146.98 | 150.61 | 146.75 | 148.67 | 2,014,463 | +1.29(+0.87%) |
Jun 08, 2020 | 143.27 | 147.68 | 143.27 | 147.38 | 2,296,514 | +3.61(+2.51%) |
Jun 05, 2020 | 144.75 | 145.44 | 142.00 | 143.78 | 3,829,623 | +0.81(+0.57%) |
Jun 04, 2020 | 147.98 | 148.62 | 141.65 | 142.97 | 2,277,085 | -5.89(-3.96%) |
Jun 03, 2020 | 150.57 | 150.81 | 148.32 | 148.86 | 2,248,673 | +0.01(+0.01%) |
Jun 02, 2020 | 149.17 | 150.04 | 146.81 | 148.85 | 3,732,830 | +0.67(+0.45%) |
Jun 01, 2020 | 146.46 | 149.76 | 144.63 | 148.19 | 3,408,976 | +1.37(+0.94%) |
May 29, 2020 | 143.37 | 147.14 | 142.04 | 146.81 | 3,853,663 | +2.87(+2.00%) |
May 28, 2020 | 140.73 | 144.29 | 139.82 | 143.94 | 2,857,748 | +4.89(+3.51%) |
May 27, 2020 | 136.31 | 139.06 | 134.82 | 139.05 | 1,982,716 | +2.96(+2.17%) |
May 26, 2020 | 137.14 | 137.44 | 133.72 | 136.09 | 3,116,091 | +2.89(+2.17%) |
May 22, 2020 | 129.24 | 133.78 | 127.87 | 133.20 | 2,197,771 | +4.58(+3.56%) |
May 21, 2020 | 129.79 | 130.27 | 126.53 | 128.62 | 2,643,355 | -1.31(-1.00%) |
May 20, 2020 | 130.92 | 131.49 | 129.08 | 129.93 | 2,130,700 | -0.17(-0.13%) |
May 19, 2020 | 132.78 | 133.05 | 130.05 | 130.10 | 1,582,822 | -3.28(-2.46%) |
May 18, 2020 | 130.69 | 134.27 | 130.45 | 133.37 | 3,008,881 | +5.34(+4.17%) |
May 15, 2020 | 129.13 | 130.22 | 125.84 | 128.03 | 3,041,723 | -1.62(-1.25%) |
May 14, 2020 | 130.27 | 130.31 | 127.51 | 129.66 | 2,015,202 | -0.98(-0.75%) |
May 13, 2020 | 131.46 | 135.21 | 130.10 | 130.64 | 2,513,877 | -0.88(-0.67%) |
May 12, 2020 | 136.43 | 136.66 | 129.37 | 131.51 | 2,299,819 | -4.75(-3.49%) |
May 11, 2020 | 132.89 | 137.15 | 132.67 | 136.26 | 2,366,014 | +1.78(+1.33%) |
May 08, 2020 | 134.16 | 134.94 | 132.90 | 134.48 | 1,686,967 | +2.57(+1.95%) |
May 07, 2020 | 133.31 | 134.68 | 131.70 | 131.91 | 2,740,884 | -0.26(-0.19%) |
May 06, 2020 | 135.75 | 136.39 | 132.16 | 132.17 | 1,854,693 | -3.15(-2.33%) |
May 05, 2020 | 134.39 | 136.43 | 134.21 | 135.32 | 1,377,768 | +0.81(+0.60%) |
May 04, 2020 | 134.01 | 134.57 | 129.87 | 134.51 | 2,115,160 | +1.13(+0.84%) |
May 01, 2020 | 133.87 | 134.74 | 132.25 | 133.38 | 1,821,234 | -2.58(-1.89%) |
Apr 30, 2020 | 128.43 | 136.36 | 128.43 | 135.96 | 4,303,159 | +3.40(+2.57%) |
Apr 29, 2020 | 139.35 | 139.41 | 132.23 | 132.56 | 3,846,215 | -4.96(-3.61%) |
Apr 28, 2020 | 139.03 | 141.56 | 137.25 | 137.52 | 2,415,561 | -2.17(-1.55%) |
Apr 27, 2020 | 139.00 | 140.47 | 138.12 | 139.68 | 1,907,298 | +1.87(+1.35%) |
Apr 24, 2020 | 137.82 | 138.36 | 135.19 | 137.82 | 1,729,651 | +0.90(+0.66%) |
Apr 23, 2020 | 138.78 | 139.67 | 136.21 | 136.91 | 1,802,824 | -2.23(-1.61%) |
Apr 22, 2020 | 138.03 | 140.87 | 137.76 | 139.15 | 1,934,125 | +2.98(+2.19%) |
Apr 21, 2020 | 136.59 | 137.21 | 134.87 | 136.16 | 2,466,840 | -2.34(-1.69%) |
Apr 20, 2020 | 140.93 | 142.00 | 138.49 | 138.51 | 2,208,846 | -3.95(-2.77%) |
Apr 17, 2020 | 140.90 | 143.12 | 139.66 | 142.46 | 2,414,475 | +4.48(+3.24%) |
Apr 16, 2020 | 140.23 | 140.73 | 137.25 | 137.98 | 2,390,190 | -0.56(-0.41%) |
Apr 15, 2020 | 141.58 | 141.82 | 137.71 | 138.54 | 3,163,626 | -2.83(-2.00%) |
Apr 14, 2020 | 136.69 | 141.47 | 135.71 | 141.37 | 2,885,738 | +7.44(+5.56%) |
Apr 13, 2020 | 139.16 | 139.49 | 133.31 | 133.93 | 2,023,371 | -6.05(-4.32%) |
Apr 09, 2020 | 134.96 | 140.51 | 134.59 | 139.97 | 5,100,888 | +5.78(+4.31%) |
Apr 08, 2020 | 126.21 | 134.76 | 125.18 | 134.19 | 2,525,710 | +9.23(+7.38%) |
Apr 07, 2020 | 130.94 | 131.74 | 124.76 | 124.97 | 3,102,355 | -1.88(-1.49%) |
Apr 06, 2020 | 126.54 | 127.92 | 123.43 | 126.85 | 3,841,267 | +2.67(+2.15%) |
Apr 03, 2020 | 123.52 | 125.81 | 121.61 | 124.18 | 2,483,075 | -0.64(-0.51%) |
Apr 02, 2020 | 117.26 | 125.33 | 116.03 | 124.82 | 3,799,421 | +7.49(+6.38%) |