Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 184.95 | 187.33 | 184.22 | 185.20 | 588,603 | -0.48(-0.26%) |
Apr 29, 2021 | 185.05 | 186.47 | 183.37 | 185.68 | 810,937 | +2.82(+1.54%) |
Apr 28, 2021 | 182.25 | 184.37 | 181.47 | 182.85 | 558,441 | +0.32(+0.18%) |
Apr 27, 2021 | 183.72 | 184.27 | 182.33 | 182.53 | 625,108 | +0.13(+0.07%) |
Apr 26, 2021 | 184.19 | 184.58 | 181.64 | 182.40 | 537,967 | -2.42(-1.31%) |
Apr 23, 2021 | 185.96 | 186.33 | 182.52 | 184.82 | 561,583 | -0.51(-0.27%) |
Apr 22, 2021 | 184.12 | 186.08 | 182.41 | 185.33 | 1,062,600 | +0.40(+0.22%) |
Apr 21, 2021 | 179.91 | 187.40 | 179.91 | 184.93 | 1,319,590 | +5.51(+3.07%) |
Apr 20, 2021 | 183.20 | 183.68 | 176.64 | 179.41 | 1,916,099 | +1.27(+0.71%) |
Apr 19, 2021 | 179.12 | 181.50 | 177.97 | 178.15 | 939,475 | -0.35(-0.20%) |
Apr 16, 2021 | 176.98 | 178.73 | 176.31 | 178.50 | 732,133 | +3.20(+1.83%) |
Apr 15, 2021 | 174.21 | 175.98 | 174.03 | 175.30 | 658,528 | +1.56(+0.90%) |
Apr 14, 2021 | 173.46 | 175.32 | 173.11 | 173.73 | 827,817 | +0.33(+0.19%) |
Apr 13, 2021 | 174.66 | 174.79 | 171.58 | 173.40 | 683,365 | -0.60(-0.35%) |
Apr 12, 2021 | 170.29 | 174.44 | 170.29 | 174.00 | 663,260 | +3.78(+2.22%) |
Apr 09, 2021 | 168.54 | 170.67 | 167.69 | 170.22 | 898,144 | +3.21(+1.92%) |
Apr 08, 2021 | 169.37 | 169.37 | 166.17 | 167.01 | 590,370 | -1.96(-1.16%) |
Apr 07, 2021 | 170.70 | 170.92 | 167.51 | 168.97 | 480,058 | -0.95(-0.56%) |
Apr 06, 2021 | 167.71 | 170.68 | 167.17 | 169.92 | 974,280 | +0.39(+0.23%) |
Apr 05, 2021 | 173.48 | 173.76 | 168.65 | 169.53 | 1,078,921 | -2.53(-1.47%) |
Apr 01, 2021 | 169.55 | 172.82 | 168.00 | 172.06 | 895,875 | +2.29(+1.35%) |
Mar 31, 2021 | 172.73 | 172.81 | 169.77 | 169.77 | 788,873 | -2.39(-1.39%) |
Mar 30, 2021 | 171.50 | 172.95 | 168.83 | 172.16 | 681,987 | +0.94(+0.55%) |
Mar 29, 2021 | 173.46 | 173.86 | 170.23 | 171.22 | 932,206 | -2.09(-1.21%) |
Mar 26, 2021 | 172.83 | 173.65 | 171.01 | 173.32 | 869,287 | +1.55(+0.90%) |
Mar 25, 2021 | 166.99 | 172.57 | 166.08 | 171.77 | 678,667 | +3.63(+2.16%) |
Mar 24, 2021 | 166.11 | 169.99 | 166.11 | 168.14 | 878,569 | +2.04(+1.23%) |
Mar 23, 2021 | 169.20 | 171.29 | 165.65 | 166.11 | 867,254 | -3.20(-1.89%) |
Mar 22, 2021 | 171.19 | 173.32 | 166.56 | 169.31 | 973,583 | -2.78(-1.62%) |
Mar 19, 2021 | 168.44 | 173.19 | 167.88 | 172.09 | 1,965,758 | +2.10(+1.24%) |
Mar 18, 2021 | 167.60 | 171.09 | 167.60 | 169.99 | 932,068 | +1.87(+1.11%) |
Mar 17, 2021 | 167.03 | 169.17 | 165.38 | 168.12 | 1,184,695 | +2.63(+1.59%) |
Mar 16, 2021 | 168.71 | 168.98 | 163.75 | 165.49 | 1,068,503 | -2.38(-1.42%) |
Mar 15, 2021 | 165.45 | 168.00 | 164.64 | 167.88 | 1,040,703 | +1.95(+1.18%) |
Mar 12, 2021 | 160.90 | 166.08 | 160.45 | 165.93 | 1,126,444 | +5.49(+3.42%) |
Mar 11, 2021 | 162.93 | 163.95 | 160.19 | 160.44 | 920,247 | -2.50(-1.53%) |
Mar 10, 2021 | 160.35 | 163.77 | 157.92 | 162.93 | 1,098,091 | +3.04(+1.90%) |
Mar 09, 2021 | 164.48 | 164.80 | 159.78 | 159.89 | 1,235,530 | -3.19(-1.95%) |
Mar 08, 2021 | 159.40 | 164.19 | 158.88 | 163.08 | 1,440,242 | +4.61(+2.91%) |
Mar 05, 2021 | 154.34 | 159.02 | 152.67 | 158.47 | 884,336 | +5.52(+3.61%) |
Mar 04, 2021 | 153.28 | 155.07 | 150.09 | 152.95 | 933,659 | -0.27(-0.17%) |
Mar 03, 2021 | 151.71 | 156.22 | 151.67 | 153.22 | 819,864 | +0.92(+0.60%) |
Mar 02, 2021 | 150.73 | 153.60 | 148.94 | 152.31 | 917,100 | +2.01(+1.34%) |
Mar 01, 2021 | 149.80 | 151.29 | 149.47 | 150.29 | 881,483 | +2.14(+1.44%) |
Feb 26, 2021 | 150.02 | 150.89 | 147.86 | 148.16 | 1,029,796 | -0.30(-0.20%) |
Feb 25, 2021 | 153.87 | 154.01 | 147.88 | 148.45 | 943,955 | -5.06(-3.30%) |
Feb 24, 2021 | 154.25 | 154.40 | 151.03 | 153.52 | 1,026,872 | -0.04(-0.02%) |
Feb 23, 2021 | 156.53 | 156.53 | 151.39 | 153.55 | 980,739 | -1.40(-0.90%) |
Feb 22, 2021 | 152.57 | 156.44 | 151.99 | 154.95 | 1,036,741 | +1.59(+1.04%) |
Feb 19, 2021 | 154.81 | 154.92 | 151.58 | 153.36 | 993,864 | -1.45(-0.94%) |
Feb 18, 2021 | 147.85 | 154.93 | 147.57 | 154.81 | 1,714,832 | +5.29(+3.54%) |
Feb 17, 2021 | 143.05 | 150.54 | 142.69 | 149.52 | 1,721,439 | +5.83(+4.06%) |
Feb 16, 2021 | 139.53 | 145.98 | 139.53 | 143.69 | 2,091,909 | +2.49(+1.77%) |
Feb 12, 2021 | 143.17 | 143.83 | 141.05 | 141.19 | 916,805 | -1.52(-1.07%) |
Feb 11, 2021 | 148.76 | 149.48 | 142.36 | 142.72 | 1,664,946 | -6.84(-4.57%) |
Feb 10, 2021 | 149.47 | 151.07 | 146.36 | 149.55 | 1,054,381 | +1.10(+0.74%) |
Feb 09, 2021 | 145.99 | 149.81 | 145.43 | 148.45 | 767,869 | +2.06(+1.41%) |
Feb 08, 2021 | 146.34 | 147.85 | 145.58 | 146.39 | 1,036,653 | +1.07(+0.74%) |
Feb 05, 2021 | 147.82 | 148.07 | 144.60 | 145.32 | 950,031 | -1.11(-0.76%) |
Feb 04, 2021 | 144.63 | 147.41 | 143.69 | 146.43 | 922,874 | +2.96(+2.06%) |
Feb 03, 2021 | 143.32 | 144.44 | 140.57 | 143.47 | 1,327,870 | +1.11(+0.78%) |
Feb 02, 2021 | 140.32 | 144.68 | 139.59 | 142.37 | 1,698,290 | +2.87(+2.06%) |
Feb 01, 2021 | 139.64 | 143.68 | 138.62 | 139.49 | 1,809,239 | +1.69(+1.23%) |
Jan 29, 2021 | 141.37 | 142.80 | 137.01 | 137.80 | 1,399,180 | -3.88(-2.74%) |
Jan 28, 2021 | 138.24 | 142.91 | 137.21 | 141.68 | 1,769,032 | +5.00(+3.66%) |
Jan 27, 2021 | 141.04 | 142.71 | 132.27 | 136.68 | 3,645,501 | -8.96(-6.15%) |
Jan 26, 2021 | 147.84 | 147.94 | 144.66 | 145.65 | 887,148 | -1.88(-1.27%) |
Jan 25, 2021 | 151.24 | 152.15 | 144.49 | 147.52 | 1,998,413 | -3.79(-2.50%) |
Jan 22, 2021 | 153.00 | 153.79 | 150.75 | 151.31 | 714,417 | -2.70(-1.75%) |
Jan 21, 2021 | 152.47 | 155.02 | 152.47 | 154.01 | 510,904 | +1.39(+0.91%) |
Jan 20, 2021 | 153.42 | 153.82 | 151.72 | 152.62 | 538,230 | -0.69(-0.45%) |
Jan 19, 2021 | 152.56 | 154.41 | 150.78 | 153.31 | 1,029,581 | +0.63(+0.41%) |
Jan 15, 2021 | 154.67 | 155.23 | 152.40 | 152.69 | 981,634 | -3.31(-2.12%) |
Jan 14, 2021 | 159.76 | 159.76 | 155.00 | 155.99 | 952,243 | -2.71(-1.71%) |
Jan 13, 2021 | 162.64 | 162.72 | 158.23 | 158.70 | 953,268 | -4.54(-2.78%) |
Jan 12, 2021 | 157.85 | 164.39 | 157.72 | 163.24 | 1,191,641 | +5.22(+3.30%) |
Jan 11, 2021 | 155.18 | 160.63 | 154.63 | 158.02 | 1,283,878 | +0.89(+0.56%) |
Jan 08, 2021 | 155.51 | 158.06 | 155.31 | 157.13 | 935,528 | +2.21(+1.43%) |
Jan 07, 2021 | 153.34 | 155.97 | 152.09 | 154.92 | 1,074,905 | +1.31(+0.85%) |
Jan 06, 2021 | 145.26 | 154.11 | 145.26 | 153.61 | 1,714,338 | +8.39(+5.78%) |
Jan 05, 2021 | 144.35 | 146.12 | 143.53 | 145.22 | 670,493 | -0.16(-0.11%) |
Jan 04, 2021 | 145.90 | 147.44 | 144.10 | 145.38 | 918,973 | -0.16(-0.11%) |
Dec 31, 2020 | 145.53 | 145.53 | 145.53 | 648,985 | -0.14(-0.10%) | |
Dec 30, 2020 | 144.73 | 147.56 | 144.73 | 145.67 | 648,985 | +0.90(+0.62%) |
Dec 29, 2020 | 147.03 | 147.30 | 144.31 | 144.78 | 762,230 | -1.95(-1.33%) |
Dec 28, 2020 | 149.04 | 150.27 | 146.24 | 146.73 | 934,342 | -1.74(-1.17%) |
Dec 24, 2020 | 147.71 | 148.74 | 146.85 | 148.46 | 333,344 | +1.28(+0.87%) |
Dec 23, 2020 | 146.62 | 148.26 | 146.37 | 147.18 | 656,356 | -0.10(-0.07%) |
Dec 22, 2020 | 148.22 | 148.93 | 146.62 | 147.28 | 844,637 | -1.01(-0.68%) |
Dec 21, 2020 | 146.39 | 148.37 | 144.78 | 148.29 | 1,163,652 | +0.46(+0.31%) |
Dec 18, 2020 | 147.81 | 148.80 | 146.69 | 147.83 | 1,599,836 | -0.32(-0.22%) |
Dec 17, 2020 | 149.73 | 151.25 | 147.84 | 148.15 | 1,458,731 | -0.68(-0.45%) |
Dec 16, 2020 | 147.56 | 149.39 | 146.05 | 148.82 | 1,346,954 | +1.37(+0.93%) |
Dec 15, 2020 | 145.67 | 147.55 | 144.02 | 147.46 | 1,138,625 | +2.10(+1.45%) |
Dec 14, 2020 | 146.32 | 148.83 | 145.12 | 145.35 | 1,042,533 | -0.09(-0.06%) |
Dec 11, 2020 | 145.78 | 148.44 | 144.31 | 145.45 | 983,049 | -0.52(-0.35%) |
Dec 10, 2020 | 144.15 | 146.33 | 142.59 | 145.96 | 911,108 | +0.25(+0.17%) |
Dec 09, 2020 | 141.14 | 146.15 | 140.70 | 145.72 | 1,382,424 | +4.77(+3.38%) |
Dec 08, 2020 | 140.86 | 141.20 | 137.42 | 140.94 | 1,230,032 | -0.83(-0.59%) |
Dec 07, 2020 | 139.87 | 141.81 | 139.30 | 141.78 | 1,068,661 | +1.12(+0.79%) |
Dec 04, 2020 | 138.34 | 140.98 | 138.34 | 140.66 | 658,618 | +2.15(+1.55%) |
Dec 03, 2020 | 137.13 | 139.36 | 136.81 | 138.51 | 700,411 | +1.56(+1.14%) |
Dec 02, 2020 | 139.47 | 139.71 | 136.07 | 136.95 | 1,387,324 | -3.84(-2.73%) |
Dec 01, 2020 | 137.52 | 141.31 | 136.14 | 140.79 | 1,364,004 | +4.53(+3.32%) |
Nov 30, 2020 | 137.76 | 138.66 | 135.95 | 136.26 | 1,649,244 | -2.06(-1.49%) |
Nov 27, 2020 | 138.60 | 138.98 | 136.82 | 138.32 | 499,166 | +0.49(+0.35%) |
Nov 25, 2020 | 138.79 | 138.94 | 135.89 | 137.83 | 861,862 | -0.40(-0.29%) |
Nov 24, 2020 | 135.73 | 138.79 | 134.87 | 138.22 | 1,202,575 | +3.94(+2.93%) |
Nov 23, 2020 | 131.91 | 135.48 | 131.54 | 134.28 | 1,179,082 | +1.13(+0.85%) |
Nov 20, 2020 | 134.61 | 135.70 | 132.74 | 133.15 | 1,446,445 | -1.61(-1.20%) |
Nov 19, 2020 | 136.11 | 136.11 | 132.91 | 134.76 | 1,849,533 | -1.86(-1.36%) |
Nov 18, 2020 | 137.39 | 140.07 | 136.52 | 136.63 | 955,623 | -1.11(-0.80%) |
Nov 17, 2020 | 138.31 | 139.03 | 136.21 | 137.74 | 1,163,302 | -1.62(-1.17%) |
Nov 16, 2020 | 143.46 | 143.97 | 138.68 | 139.36 | 1,415,864 | -2.71(-1.91%) |
Nov 13, 2020 | 141.14 | 142.85 | 140.35 | 142.07 | 1,164,180 | +0.87(+0.61%) |
Nov 12, 2020 | 144.58 | 144.58 | 139.76 | 141.20 | 1,183,388 | -3.19(-2.21%) |
Nov 11, 2020 | 144.63 | 146.50 | 141.34 | 144.40 | 1,227,757 | +1.01(+0.71%) |
Nov 10, 2020 | 141.38 | 146.55 | 139.03 | 143.38 | 1,860,767 | -1.12(-0.77%) |
Nov 09, 2020 | 149.07 | 151.37 | 144.22 | 144.50 | 2,032,709 | +0.23(+0.16%) |
Nov 06, 2020 | 143.96 | 145.34 | 142.36 | 144.27 | 786,526 | -0.05(-0.03%) |
Nov 05, 2020 | 145.56 | 146.54 | 143.25 | 144.31 | 589,875 | +0.83(+0.58%) |
Nov 04, 2020 | 146.10 | 147.19 | 142.86 | 143.48 | 858,368 | -1.75(-1.21%) |
Nov 03, 2020 | 141.59 | 145.87 | 140.85 | 145.24 | 918,790 | +5.58(+4.00%) |
Nov 02, 2020 | 137.91 | 140.66 | 137.24 | 139.65 | 1,095,777 | +3.78(+2.78%) |
Oct 30, 2020 | 133.65 | 135.99 | 133.40 | 135.87 | 890,912 | +1.18(+0.88%) |
Oct 29, 2020 | 134.44 | 136.09 | 133.06 | 134.69 | 780,333 | -0.35(-0.26%) |
Oct 28, 2020 | 136.00 | 138.44 | 134.83 | 135.04 | 745,629 | -3.72(-2.68%) |
Oct 27, 2020 | 138.81 | 140.14 | 138.38 | 138.76 | 840,720 | -0.74(-0.53%) |
Oct 26, 2020 | 140.88 | 141.11 | 137.78 | 139.50 | 670,931 | -3.24(-2.27%) |
Oct 23, 2020 | 141.54 | 143.15 | 140.02 | 142.74 | 589,136 | +1.65(+1.17%) |
Oct 22, 2020 | 141.92 | 142.13 | 139.14 | 141.08 | 674,029 | -1.34(-0.94%) |
Oct 21, 2020 | 143.91 | 145.48 | 141.96 | 142.42 | 958,731 | +1.25(+0.89%) |
Oct 20, 2020 | 142.70 | 142.97 | 140.86 | 141.17 | 665,968 | -0.21(-0.15%) |
Oct 19, 2020 | 144.02 | 145.16 | 140.94 | 141.38 | 654,510 | -1.61(-1.12%) |
Oct 16, 2020 | 145.32 | 145.40 | 142.84 | 142.98 | 517,160 | -2.33(-1.61%) |
Oct 15, 2020 | 142.97 | 145.68 | 142.15 | 145.32 | 755,818 | +0.87(+0.60%) |
Oct 14, 2020 | 145.91 | 146.85 | 142.80 | 144.45 | 630,605 | -0.74(-0.51%) |
Oct 13, 2020 | 143.56 | 145.84 | 143.19 | 145.19 | 816,636 | +1.04(+0.72%) |
Oct 12, 2020 | 143.46 | 144.28 | 141.73 | 144.15 | 780,843 | +0.86(+0.60%) |
Oct 09, 2020 | 146.30 | 146.30 | 143.06 | 143.29 | 910,857 | -2.16(-1.48%) |
Oct 08, 2020 | 145.58 | 146.22 | 143.10 | 145.45 | 438,399 | +0.78(+0.54%) |
Oct 07, 2020 | 143.56 | 146.22 | 143.25 | 144.66 | 1,155,233 | +1.52(+1.06%) |
Oct 06, 2020 | 147.85 | 148.32 | 143.05 | 143.14 | 907,467 | -0.65(-0.45%) |
Oct 05, 2020 | 143.68 | 145.91 | 142.92 | 143.79 | 603,441 | +0.33(+0.23%) |
Oct 02, 2020 | 140.45 | 144.24 | 139.91 | 143.46 | 528,217 | +0.60(+0.42%) |
Oct 01, 2020 | 141.66 | 144.16 | 141.33 | 142.85 | 704,206 | +1.25(+0.88%) |
Sep 30, 2020 | 139.75 | 142.87 | 139.72 | 141.61 | 592,550 | +1.65(+1.18%) |
Sep 29, 2020 | 141.97 | 141.97 | 139.91 | 139.96 | 661,637 | -1.55(-1.10%) |
Sep 28, 2020 | 139.19 | 142.22 | 138.39 | 141.51 | 787,428 | +3.67(+2.66%) |
Sep 25, 2020 | 135.00 | 138.75 | 134.93 | 137.84 | 843,976 | +2.49(+1.84%) |
Sep 24, 2020 | 133.32 | 137.31 | 131.43 | 135.34 | 1,209,609 | +0.24(+0.18%) |
Sep 23, 2020 | 138.91 | 139.25 | 134.97 | 135.11 | 670,909 | -3.38(-2.44%) |
Sep 22, 2020 | 137.45 | 140.65 | 135.08 | 138.48 | 1,349,428 | +1.55(+1.13%) |
Sep 21, 2020 | 139.31 | 140.00 | 136.18 | 136.93 | 926,609 | -5.03(-3.54%) |
Sep 18, 2020 | 142.42 | 143.89 | 140.72 | 141.96 | 777,312 | -0.81(-0.57%) |
Sep 17, 2020 | 140.74 | 142.95 | 140.23 | 142.77 | 683,643 | +0.34(+0.24%) |
Sep 16, 2020 | 144.63 | 144.71 | 142.12 | 142.43 | 556,716 | -2.06(-1.43%) |
Sep 15, 2020 | 145.44 | 145.90 | 144.15 | 144.49 | 539,438 | -0.40(-0.27%) |
Sep 14, 2020 | 144.51 | 146.37 | 143.80 | 144.89 | 853,240 | +2.51(+1.76%) |
Sep 11, 2020 | 142.27 | 143.06 | 140.99 | 142.38 | 536,129 | +0.95(+0.67%) |
Sep 10, 2020 | 142.44 | 143.42 | 141.02 | 141.44 | 454,628 | -0.73(-0.51%) |
Sep 09, 2020 | 140.57 | 143.39 | 140.57 | 142.16 | 777,254 | +2.41(+1.73%) |
Sep 08, 2020 | 140.60 | 142.48 | 138.93 | 139.75 | 1,300,649 | -1.86(-1.31%) |
Sep 04, 2020 | 143.58 | 143.69 | 138.86 | 141.61 | 639,598 | -1.32(-0.92%) |
Sep 03, 2020 | 145.53 | 146.03 | 142.12 | 142.93 | 641,746 | -2.69(-1.85%) |
Sep 02, 2020 | 144.09 | 146.96 | 143.26 | 145.62 | 690,031 | +1.57(+1.09%) |
Sep 01, 2020 | 143.48 | 145.32 | 142.24 | 144.04 | 689,187 | +0.07(+0.05%) |
Aug 31, 2020 | 142.55 | 146.21 | 139.54 | 143.97 | 1,348,572 | +1.42(+1.00%) |
Aug 28, 2020 | 143.11 | 143.31 | 141.04 | 142.55 | 664,027 | +0.05(+0.03%) |
Aug 27, 2020 | 144.56 | 144.56 | 142.34 | 142.50 | 513,753 | -1.62(-1.12%) |
Aug 26, 2020 | 143.47 | 145.14 | 143.18 | 144.12 | 624,992 | +0.39(+0.27%) |
Aug 25, 2020 | 144.84 | 144.84 | 141.80 | 143.74 | 570,225 | -1.00(-0.69%) |
Aug 24, 2020 | 144.59 | 145.50 | 142.32 | 144.73 | 691,087 | +0.95(+0.66%) |
Aug 21, 2020 | 144.65 | 145.82 | 143.29 | 143.78 | 756,856 | -1.22(-0.84%) |
Aug 20, 2020 | 146.72 | 147.39 | 144.66 | 145.01 | 1,172,780 | -3.10(-2.10%) |
Aug 19, 2020 | 150.29 | 150.90 | 146.38 | 148.11 | 1,399,988 | -1.88(-1.25%) |
Aug 18, 2020 | 157.04 | 157.04 | 147.10 | 149.99 | 2,783,335 | +1.70(+1.15%) |
Aug 17, 2020 | 147.44 | 148.73 | 146.43 | 148.29 | 2,217,841 | +2.16(+1.47%) |
Aug 14, 2020 | 142.86 | 146.73 | 142.86 | 146.13 | 1,227,191 | +2.46(+1.71%) |
Aug 13, 2020 | 142.27 | 144.48 | 141.66 | 143.67 | 745,148 | +1.58(+1.11%) |
Aug 12, 2020 | 141.45 | 143.68 | 141.33 | 142.10 | 739,894 | +2.16(+1.54%) |
Aug 11, 2020 | 142.76 | 143.17 | 139.81 | 139.94 | 830,338 | -1.27(-0.90%) |
Aug 10, 2020 | 140.46 | 142.04 | 139.95 | 141.22 | 646,439 | +1.24(+0.89%) |
Aug 07, 2020 | 139.00 | 141.11 | 138.87 | 139.97 | 1,546,502 | +0.13(+0.09%) |
Aug 06, 2020 | 139.03 | 140.73 | 138.71 | 139.84 | 430,367 | +0.10(+0.07%) |
Aug 05, 2020 | 141.13 | 141.97 | 139.21 | 139.74 | 930,086 | -0.99(-0.70%) |
Aug 04, 2020 | 140.16 | 140.87 | 138.48 | 140.73 | 434,323 | +0.22(+0.16%) |
Aug 03, 2020 | 139.57 | 141.00 | 137.89 | 140.51 | 540,993 | +2.22(+1.61%) |
Jul 31, 2020 | 140.61 | 141.24 | 135.90 | 138.29 | 900,063 | -2.51(-1.79%) |
Jul 30, 2020 | 141.94 | 142.55 | 136.99 | 140.80 | 1,466,920 | +4.29(+3.14%) |
Jul 29, 2020 | 135.03 | 137.06 | 134.59 | 136.51 | 1,356,451 | +1.86(+1.38%) |
Jul 28, 2020 | 135.45 | 136.37 | 134.43 | 134.65 | 877,836 | -0.59(-0.44%) |
Jul 27, 2020 | 135.75 | 136.20 | 134.47 | 135.24 | 837,464 | -0.41(-0.30%) |
Jul 24, 2020 | 136.53 | 137.94 | 135.47 | 135.64 | 820,588 | -1.01(-0.74%) |
Jul 23, 2020 | 138.16 | 138.98 | 135.38 | 136.66 | 827,859 | -0.95(-0.69%) |
Jul 22, 2020 | 135.30 | 138.22 | 135.30 | 137.60 | 536,101 | +1.86(+1.37%) |
Jul 21, 2020 | 133.90 | 136.39 | 133.58 | 135.74 | 820,935 | +2.28(+1.71%) |
Jul 20, 2020 | 133.74 | 134.16 | 131.68 | 133.46 | 453,501 | +0.04(+0.03%) |
Jul 17, 2020 | 134.66 | 134.68 | 131.74 | 133.42 | 419,631 | -0.45(-0.34%) |
Jul 16, 2020 | 132.14 | 135.91 | 131.69 | 133.87 | 1,022,102 | +1.54(+1.16%) |
Jul 15, 2020 | 129.68 | 132.60 | 129.15 | 132.34 | 990,214 | +4.70(+3.68%) |
Jul 14, 2020 | 124.31 | 128.56 | 123.00 | 127.64 | 1,161,586 | +3.18(+2.55%) |
Jul 13, 2020 | 124.54 | 128.49 | 123.47 | 124.46 | 1,155,217 | +0.63(+0.51%) |
Jul 10, 2020 | 122.78 | 124.14 | 121.49 | 123.83 | 667,610 | +0.64(+0.52%) |
Jul 09, 2020 | 124.97 | 126.01 | 121.87 | 123.19 | 589,599 | -2.49(-1.98%) |
Jul 08, 2020 | 125.53 | 126.15 | 122.44 | 125.68 | 1,477,847 | -0.21(-0.17%) |
Jul 07, 2020 | 127.03 | 127.99 | 125.69 | 125.89 | 867,474 | -2.10(-1.64%) |
Jul 06, 2020 | 132.77 | 132.91 | 127.33 | 127.99 | 913,463 | -2.65(-2.03%) |
Jul 02, 2020 | 132.85 | 134.11 | 129.22 | 130.64 | 506,923 | -0.10(-0.08%) |
Jul 01, 2020 | 131.12 | 132.33 | 128.64 | 130.74 | 770,302 | -0.46(-0.35%) |
Jun 30, 2020 | 131.19 | 132.04 | 129.34 | 131.20 | 810,089 | -0.28(-0.21%) |
Jun 29, 2020 | 130.32 | 132.32 | 127.80 | 131.48 | 734,459 | +2.54(+1.97%) |
Jun 26, 2020 | 131.68 | 132.51 | 128.57 | 128.94 | 1,171,928 | -2.69(-2.04%) |
Jun 25, 2020 | 130.65 | 132.16 | 129.01 | 131.63 | 999,463 | -0.08(-0.06%) |
Jun 24, 2020 | 136.83 | 137.06 | 131.49 | 131.71 | 1,165,142 | -6.42(-4.65%) |
Jun 23, 2020 | 140.47 | 141.35 | 137.95 | 138.13 | 1,314,058 | -1.50(-1.08%) |
Jun 22, 2020 | 133.65 | 140.25 | 133.12 | 139.63 | 1,944,114 | +6.17(+4.62%) |
Jun 19, 2020 | 138.59 | 138.68 | 133.35 | 133.46 | 1,132,299 | -2.59(-1.90%) |
Jun 18, 2020 | 135.76 | 137.09 | 134.12 | 136.05 | 638,599 | -0.63(-0.46%) |
Jun 17, 2020 | 132.51 | 137.95 | 131.25 | 136.67 | 1,503,849 | +5.50(+4.19%) |
Jun 16, 2020 | 131.53 | 132.42 | 127.11 | 131.18 | 1,108,151 | +4.42(+3.49%) |
Jun 15, 2020 | 120.60 | 128.17 | 119.84 | 126.75 | 1,168,011 | +1.95(+1.56%) |
Jun 12, 2020 | 126.02 | 126.24 | 120.74 | 124.80 | 742,362 | +2.39(+1.95%) |
Jun 11, 2020 | 125.70 | 127.65 | 121.01 | 122.41 | 1,025,516 | -6.44(-4.99%) |
Jun 10, 2020 | 132.47 | 132.47 | 128.84 | 128.85 | 942,289 | -3.52(-2.66%) |
Jun 09, 2020 | 133.29 | 133.74 | 130.64 | 132.37 | 781,222 | -1.96(-1.46%) |
Jun 08, 2020 | 134.26 | 136.98 | 133.16 | 134.33 | 1,002,842 | +0.23(+0.17%) |
Jun 05, 2020 | 133.15 | 136.91 | 132.69 | 134.10 | 1,012,355 | +3.58(+2.74%) |
Jun 04, 2020 | 129.49 | 130.97 | 129.04 | 130.52 | 543,044 | -0.11(-0.08%) |
Jun 03, 2020 | 128.28 | 132.75 | 128.28 | 130.63 | 565,758 | +2.60(+2.03%) |
Jun 02, 2020 | 129.61 | 129.74 | 127.52 | 128.03 | 588,677 | -0.28(-0.22%) |
Jun 01, 2020 | 128.10 | 129.07 | 127.11 | 128.31 | 916,213 | +0.43(+0.34%) |
May 29, 2020 | 126.39 | 129.24 | 125.29 | 127.88 | 1,455,016 | +0.81(+0.64%) |
May 28, 2020 | 130.69 | 130.78 | 126.67 | 127.07 | 1,165,710 | -3.00(-2.31%) |
May 27, 2020 | 126.21 | 130.13 | 125.11 | 130.07 | 888,109 | +5.63(+4.52%) |
May 26, 2020 | 126.32 | 127.28 | 123.53 | 124.44 | 886,224 | +1.93(+1.57%) |
May 22, 2020 | 122.34 | 123.19 | 120.59 | 122.52 | 743,578 | -1.20(-0.97%) |
May 21, 2020 | 124.43 | 124.85 | 119.39 | 123.72 | 1,648,179 | -0.85(-0.69%) |
May 20, 2020 | 126.88 | 128.64 | 123.95 | 124.57 | 1,325,196 | -0.09(-0.07%) |
May 19, 2020 | 128.81 | 130.15 | 124.14 | 124.66 | 4,091,780 | +4.32(+3.59%) |
May 18, 2020 | 119.88 | 121.97 | 117.63 | 120.34 | 1,969,500 | +4.64(+4.01%) |
May 15, 2020 | 110.06 | 116.59 | 108.98 | 115.70 | 1,424,728 | +4.52(+4.07%) |
May 14, 2020 | 108.11 | 111.30 | 107.17 | 111.18 | 1,509,436 | +1.73(+1.58%) |
May 13, 2020 | 113.59 | 114.78 | 108.93 | 109.45 | 1,284,203 | -4.83(-4.22%) |
May 12, 2020 | 116.29 | 116.51 | 113.82 | 114.27 | 1,100,999 | -1.32(-1.14%) |
May 11, 2020 | 113.92 | 116.01 | 112.90 | 115.59 | 927,448 | +1.00(+0.87%) |
May 08, 2020 | 111.89 | 115.38 | 111.18 | 114.59 | 993,071 | +4.81(+4.38%) |
May 07, 2020 | 112.44 | 114.64 | 109.17 | 109.78 | 985,457 | -1.42(-1.28%) |
May 06, 2020 | 111.80 | 112.84 | 109.75 | 111.21 | 744,986 | -0.03(-0.02%) |
May 05, 2020 | 111.88 | 113.44 | 111.06 | 111.23 | 479,477 | +0.99(+0.90%) |
May 04, 2020 | 105.95 | 110.52 | 105.55 | 110.24 | 501,638 | +3.23(+3.02%) |