Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 168.83 | 170.28 | 168.83 | 170.18 | 8,872 | +0.97(+0.58%) |
Apr 29, 2021 | 169.41 | 169.83 | 168.29 | 169.21 | 124,818 | +0.13(+0.08%) |
Apr 28, 2021 | 169.50 | 169.87 | 169.01 | 169.08 | 18,304 | -0.67(-0.40%) |
Apr 27, 2021 | 169.82 | 170.18 | 169.65 | 169.75 | 11,290 | -1.05(-0.61%) |
Apr 26, 2021 | 171.68 | 171.80 | 170.62 | 170.80 | 9,673 | -0.39(-0.23%) |
Apr 23, 2021 | 170.64 | 171.51 | 170.04 | 171.19 | 8,765 | +0.94(+0.56%) |
Apr 22, 2021 | 171.80 | 172.17 | 169.96 | 170.25 | 17,096 | -1.62(-0.94%) |
Apr 21, 2021 | 169.23 | 171.86 | 169.23 | 171.86 | 36,667 | +2.24(+1.32%) |
Apr 20, 2021 | 169.52 | 170.01 | 169.09 | 169.63 | 12,454 | -0.41(-0.24%) |
Apr 19, 2021 | 171.56 | 171.56 | 169.69 | 170.04 | 22,032 | -2.21(-1.28%) |
Apr 16, 2021 | 171.49 | 172.32 | 171.31 | 172.25 | 25,335 | +1.03(+0.60%) |
Apr 15, 2021 | 171.00 | 171.27 | 170.28 | 171.22 | 18,243 | +1.32(+0.78%) |
Apr 14, 2021 | 171.35 | 172.01 | 169.76 | 169.90 | 27,888 | -1.41(-0.82%) |
Apr 13, 2021 | 169.78 | 171.47 | 169.78 | 171.31 | 16,658 | +1.56(+0.92%) |
Apr 12, 2021 | 168.30 | 169.76 | 168.30 | 169.76 | 22,134 | +1.65(+0.98%) |
Apr 09, 2021 | 168.00 | 168.10 | 167.26 | 168.10 | 13,469 | -0.06(-0.03%) |
Apr 08, 2021 | 168.10 | 168.22 | 167.62 | 168.16 | 14,899 | +0.50(+0.30%) |
Apr 07, 2021 | 169.08 | 169.08 | 167.56 | 167.66 | 20,677 | -1.36(-0.80%) |
Apr 06, 2021 | 167.72 | 169.54 | 167.72 | 169.02 | 27,558 | +0.78(+0.46%) |
Apr 05, 2021 | 167.47 | 168.93 | 167.42 | 168.24 | 103,841 | +2.96(+1.79%) |
Apr 01, 2021 | 166.05 | 166.35 | 165.07 | 165.29 | 701,469 | -0.28(-0.17%) |
Mar 31, 2021 | 165.56 | 166.00 | 165.11 | 165.57 | 13,758 | +0.82(+0.50%) |
Mar 30, 2021 | 163.78 | 164.88 | 162.78 | 164.75 | 16,485 | +0.37(+0.22%) |
Mar 29, 2021 | 163.72 | 164.55 | 163.00 | 164.38 | 33,884 | +0.14(+0.09%) |
Mar 26, 2021 | 162.89 | 164.29 | 161.90 | 164.24 | 23,303 | +1.98(+1.22%) |
Mar 25, 2021 | 159.47 | 162.48 | 159.18 | 162.26 | 70,533 | +1.43(+0.89%) |
Mar 24, 2021 | 163.21 | 163.33 | 160.81 | 160.82 | 17,431 | -2.12(-1.30%) |
Mar 23, 2021 | 164.19 | 164.51 | 162.56 | 162.94 | 15,769 | -1.31(-0.80%) |
Mar 22, 2021 | 163.47 | 165.04 | 163.47 | 164.25 | 24,158 | +1.66(+1.02%) |
Mar 19, 2021 | 162.56 | 162.86 | 161.22 | 162.59 | 20,372 | +0.25(+0.16%) |
Mar 18, 2021 | 164.60 | 164.60 | 162.22 | 162.34 | 31,574 | -3.12(-1.89%) |
Mar 17, 2021 | 162.72 | 165.59 | 162.72 | 165.46 | 35,258 | +1.59(+0.97%) |
Mar 16, 2021 | 165.80 | 165.88 | 163.86 | 163.87 | 13,581 | -1.78(-1.07%) |
Mar 15, 2021 | 164.27 | 165.65 | 163.82 | 165.65 | 20,722 | +1.83(+1.12%) |
Mar 12, 2021 | 162.66 | 163.94 | 162.40 | 163.82 | 16,083 | +0.25(+0.15%) |
Mar 11, 2021 | 163.60 | 164.06 | 162.75 | 163.57 | 43,139 | +1.57(+0.97%) |
Mar 10, 2021 | 162.54 | 163.01 | 161.35 | 162.00 | 22,423 | +1.30(+0.81%) |
Mar 09, 2021 | 158.86 | 161.66 | 158.83 | 160.70 | 25,420 | +4.55(+2.91%) |
Mar 08, 2021 | 156.96 | 158.40 | 156.00 | 156.15 | 32,963 | -0.49(-0.31%) |
Mar 05, 2021 | 155.81 | 156.86 | 152.06 | 156.64 | 23,267 | +2.38(+1.54%) |
Mar 04, 2021 | 156.98 | 158.06 | 152.68 | 154.26 | 36,944 | -2.69(-1.71%) |
Mar 03, 2021 | 159.42 | 159.76 | 156.91 | 156.94 | 27,935 | -2.64(-1.65%) |
Mar 02, 2021 | 160.66 | 160.89 | 159.59 | 159.59 | 61,038 | -1.07(-0.67%) |
Mar 01, 2021 | 158.54 | 161.20 | 158.54 | 160.66 | 331,077 | +3.87(+2.47%) |
Feb 26, 2021 | 159.71 | 159.71 | 156.37 | 156.79 | 67,978 | -1.77(-1.12%) |
Feb 25, 2021 | 161.87 | 162.90 | 157.64 | 158.56 | 30,080 | -4.32(-2.65%) |
Feb 24, 2021 | 160.63 | 163.19 | 160.41 | 162.88 | 84,378 | +2.26(+1.41%) |
Feb 23, 2021 | 158.80 | 161.56 | 157.15 | 160.62 | 36,939 | -0.54(-0.34%) |
Feb 22, 2021 | 163.29 | 163.49 | 161.16 | 161.16 | 29,924 | -3.45(-2.10%) |
Feb 19, 2021 | 166.31 | 166.31 | 164.37 | 164.61 | 19,943 | -1.27(-0.76%) |
Feb 18, 2021 | 164.93 | 166.33 | 164.69 | 165.88 | 28,830 | -0.06(-0.04%) |
Feb 17, 2021 | 164.77 | 166.09 | 164.09 | 165.94 | 28,085 | +0.03(+0.02%) |
Feb 16, 2021 | 167.90 | 167.97 | 165.73 | 165.92 | 36,312 | -1.45(-0.87%) |
Feb 12, 2021 | 166.72 | 167.37 | 165.74 | 167.37 | 12,973 | +0.32(+0.19%) |
Feb 11, 2021 | 167.81 | 168.20 | 166.30 | 167.05 | 12,059 | +0.07(+0.04%) |
Feb 10, 2021 | 169.29 | 169.82 | 166.37 | 166.98 | 46,673 | -1.83(-1.08%) |
Feb 09, 2021 | 169.72 | 169.77 | 168.59 | 168.81 | 41,900 | -0.81(-0.48%) |
Feb 08, 2021 | 169.84 | 169.86 | 168.72 | 169.62 | 37,034 | +1.29(+0.77%) |
Feb 05, 2021 | 167.86 | 168.90 | 167.35 | 168.32 | 87,922 | +1.97(+1.18%) |
Feb 04, 2021 | 165.98 | 166.37 | 165.28 | 166.36 | 26,713 | +0.77(+0.47%) |
Feb 03, 2021 | 166.54 | 166.54 | 164.58 | 165.58 | 117,567 | -0.63(-0.38%) |
Feb 02, 2021 | 164.77 | 166.98 | 164.77 | 166.22 | 23,112 | +2.61(+1.59%) |
Feb 01, 2021 | 162.27 | 163.63 | 161.07 | 163.61 | 31,374 | +3.01(+1.87%) |
Jan 29, 2021 | 164.03 | 164.03 | 160.13 | 160.60 | 101,110 | -3.85(-2.34%) |
Jan 28, 2021 | 163.22 | 165.64 | 162.07 | 164.45 | 29,483 | -0.19(-0.11%) |
Jan 27, 2021 | 166.49 | 167.51 | 164.38 | 164.64 | 34,548 | -3.54(-2.11%) |
Jan 26, 2021 | 168.67 | 168.67 | 167.50 | 168.18 | 12,467 | +0.00(+0.00%) |
Jan 25, 2021 | 166.56 | 168.75 | 166.00 | 168.18 | 23,602 | +2.10(+1.26%) |
Jan 22, 2021 | 165.81 | 166.26 | 165.09 | 166.09 | 68,407 | -0.50(-0.30%) |
Jan 21, 2021 | 167.18 | 167.18 | 166.54 | 166.59 | 16,783 | -0.30(-0.18%) |
Jan 20, 2021 | 166.82 | 167.09 | 165.79 | 166.89 | 12,310 | +1.31(+0.79%) |
Jan 19, 2021 | 165.69 | 165.74 | 165.15 | 165.58 | 17,315 | +1.04(+0.63%) |
Jan 15, 2021 | 166.01 | 166.01 | 164.39 | 164.55 | 18,763 | -1.61(-0.97%) |
Jan 14, 2021 | 166.28 | 167.19 | 165.96 | 166.15 | 24,504 | -0.65(-0.39%) |
Jan 13, 2021 | 166.65 | 167.13 | 166.27 | 166.80 | 24,840 | +0.05(+0.03%) |
Jan 12, 2021 | 165.97 | 167.61 | 165.97 | 166.76 | 16,094 | +1.63(+0.99%) |
Jan 11, 2021 | 166.93 | 167.09 | 164.91 | 165.12 | 22,782 | -3.74(-2.21%) |
Jan 08, 2021 | 167.83 | 168.87 | 166.31 | 168.87 | 23,696 | +3.11(+1.87%) |
Jan 07, 2021 | 164.31 | 165.81 | 163.97 | 165.76 | 21,689 | +3.22(+1.98%) |
Jan 06, 2021 | 162.09 | 163.86 | 162.09 | 162.54 | 67,704 | +1.15(+0.71%) |
Jan 05, 2021 | 159.85 | 161.69 | 159.85 | 161.39 | 50,139 | +0.98(+0.61%) |
Jan 04, 2021 | 162.50 | 162.77 | 158.78 | 160.41 | 112,068 | -1.31(-0.81%) |
Dec 31, 2020 | 161.73 | 161.73 | 161.73 | 7,974 | +0.91(+0.56%) | |
Dec 30, 2020 | 159.99 | 160.94 | 159.99 | 160.82 | 7,974 | +1.43(+0.90%) |
Dec 29, 2020 | 160.35 | 160.35 | 159.14 | 159.39 | 7,774 | -0.45(-0.28%) |
Dec 28, 2020 | 160.89 | 160.89 | 159.67 | 159.85 | 16,415 | +0.35(+0.22%) |
Dec 24, 2020 | 158.91 | 159.52 | 158.32 | 159.49 | 8,363 | +1.08(+0.68%) |
Dec 23, 2020 | 158.03 | 158.82 | 157.50 | 158.41 | 116,249 | +0.91(+0.57%) |
Dec 22, 2020 | 158.84 | 158.84 | 156.99 | 157.50 | 17,375 | -0.98(-0.62%) |
Dec 21, 2020 | 159.00 | 159.05 | 157.16 | 158.48 | 38,547 | -1.24(-0.78%) |
Dec 18, 2020 | 159.81 | 160.47 | 157.91 | 159.72 | 42,459 | +0.62(+0.39%) |
Dec 17, 2020 | 157.78 | 159.29 | 157.47 | 159.10 | 18,611 | +2.53(+1.61%) |
Dec 16, 2020 | 156.63 | 157.02 | 155.94 | 156.57 | 17,092 | -0.03(-0.02%) |
Dec 15, 2020 | 157.19 | 157.19 | 155.93 | 156.60 | 13,686 | +0.78(+0.50%) |
Dec 14, 2020 | 156.40 | 157.03 | 155.82 | 155.82 | 32,384 | +1.02(+0.66%) |
Dec 11, 2020 | 154.74 | 155.22 | 153.90 | 154.79 | 22,819 | -0.87(-0.56%) |
Dec 10, 2020 | 154.12 | 155.67 | 153.47 | 155.67 | 13,447 | +0.52(+0.34%) |
Dec 09, 2020 | 158.08 | 158.08 | 154.30 | 155.15 | 50,231 | -2.15(-1.36%) |
Dec 08, 2020 | 155.61 | 157.50 | 155.25 | 157.29 | 36,683 | +0.57(+0.36%) |
Dec 07, 2020 | 155.28 | 156.73 | 155.15 | 156.73 | 18,575 | +1.78(+1.15%) |
Dec 04, 2020 | 153.77 | 154.98 | 153.77 | 154.95 | 13,024 | +1.42(+0.93%) |
Dec 03, 2020 | 153.12 | 153.70 | 152.88 | 153.53 | 20,940 | +1.73(+1.14%) |
Dec 02, 2020 | 152.07 | 152.23 | 151.12 | 151.80 | 68,824 | -1.50(-0.98%) |
Dec 01, 2020 | 153.92 | 153.92 | 152.55 | 153.31 | 76,016 | +1.63(+1.08%) |
Nov 30, 2020 | 153.21 | 153.21 | 150.19 | 151.67 | 15,546 | -1.08(-0.71%) |
Nov 27, 2020 | 153.03 | 153.06 | 152.26 | 152.75 | 6,996 | +0.63(+0.41%) |
Nov 25, 2020 | 151.14 | 152.28 | 150.97 | 152.12 | 11,625 | +0.40(+0.26%) |
Nov 24, 2020 | 151.07 | 151.81 | 150.91 | 151.72 | 24,509 | +2.44(+1.64%) |
Nov 23, 2020 | 148.72 | 149.48 | 148.43 | 149.28 | 13,132 | +1.77(+1.20%) |
Nov 20, 2020 | 148.29 | 148.30 | 147.44 | 147.51 | 9,364 | -0.67(-0.45%) |
Nov 19, 2020 | 147.44 | 148.18 | 147.14 | 148.18 | 8,993 | +0.90(+0.61%) |
Nov 18, 2020 | 147.68 | 148.69 | 147.21 | 147.28 | 17,815 | +0.26(+0.18%) |
Nov 17, 2020 | 146.56 | 147.56 | 146.11 | 147.02 | 13,797 | +1.23(+0.85%) |
Nov 16, 2020 | 144.94 | 145.78 | 144.26 | 145.78 | 34,272 | +1.38(+0.95%) |
Nov 13, 2020 | 143.35 | 144.42 | 142.80 | 144.41 | 30,569 | +1.82(+1.28%) |
Nov 12, 2020 | 143.78 | 143.78 | 141.85 | 142.59 | 42,224 | -1.23(-0.86%) |
Nov 11, 2020 | 143.89 | 143.94 | 142.46 | 143.82 | 17,594 | +1.32(+0.93%) |
Nov 10, 2020 | 140.76 | 142.69 | 140.44 | 142.50 | 30,539 | +1.89(+1.34%) |
Nov 09, 2020 | 145.75 | 146.18 | 140.62 | 140.62 | 12,040 | -1.00(-0.71%) |
Nov 06, 2020 | 142.67 | 142.67 | 141.43 | 141.62 | 46,285 | -0.69(-0.48%) |
Nov 05, 2020 | 141.85 | 142.84 | 141.60 | 142.31 | 47,842 | +1.98(+1.41%) |
Nov 04, 2020 | 140.63 | 141.94 | 140.22 | 140.33 | 21,504 | +0.64(+0.46%) |
Nov 03, 2020 | 138.62 | 140.31 | 138.57 | 139.69 | 14,284 | +3.13(+2.29%) |
Nov 02, 2020 | 136.27 | 138.03 | 135.53 | 136.56 | 78,818 | +2.04(+1.52%) |
Oct 30, 2020 | 135.59 | 135.59 | 133.09 | 134.51 | 17,114 | -1.91(-1.40%) |
Oct 29, 2020 | 136.05 | 137.61 | 135.18 | 136.43 | 66,599 | +0.18(+0.14%) |
Oct 28, 2020 | 137.92 | 138.26 | 136.03 | 136.24 | 28,698 | -4.11(-2.93%) |
Oct 27, 2020 | 141.22 | 141.37 | 140.35 | 140.36 | 16,200 | -0.29(-0.20%) |
Oct 26, 2020 | 141.44 | 141.53 | 139.07 | 140.64 | 19,309 | -2.03(-1.42%) |
Oct 23, 2020 | 142.73 | 142.94 | 141.60 | 142.67 | 119,050 | +0.39(+0.27%) |
Oct 22, 2020 | 142.97 | 142.97 | 141.44 | 142.28 | 53,203 | +0.45(+0.31%) |
Oct 21, 2020 | 142.22 | 142.95 | 141.83 | 141.83 | 25,864 | +0.02(+0.01%) |
Oct 20, 2020 | 143.65 | 143.65 | 141.74 | 141.81 | 23,045 | -0.48(-0.34%) |
Oct 19, 2020 | 144.92 | 144.95 | 142.26 | 142.30 | 14,339 | -1.91(-1.33%) |
Oct 16, 2020 | 145.37 | 145.60 | 144.16 | 144.21 | 8,073 | -0.50(-0.35%) |
Oct 15, 2020 | 143.50 | 144.86 | 143.50 | 144.71 | 13,325 | -0.17(-0.12%) |
Oct 14, 2020 | 144.87 | 145.52 | 144.34 | 144.88 | 11,992 | -0.07(-0.05%) |
Oct 13, 2020 | 144.93 | 145.07 | 144.43 | 144.96 | 9,018 | -0.06(-0.04%) |
Oct 12, 2020 | 144.49 | 145.47 | 144.49 | 145.01 | 17,739 | +1.57(+1.09%) |
Oct 09, 2020 | 142.57 | 143.81 | 142.57 | 143.44 | 13,347 | +1.31(+0.92%) |
Oct 08, 2020 | 142.47 | 142.57 | 141.82 | 142.13 | 21,172 | +0.85(+0.60%) |
Oct 07, 2020 | 140.18 | 141.53 | 140.14 | 141.28 | 7,842 | +2.57(+1.85%) |
Oct 06, 2020 | 140.93 | 141.03 | 138.71 | 138.71 | 11,165 | -1.60(-1.14%) |
Oct 05, 2020 | 140.05 | 140.37 | 139.56 | 140.31 | 72,699 | +1.38(+1.00%) |
Oct 02, 2020 | 138.18 | 139.55 | 137.98 | 138.93 | 23,573 | -1.70(-1.21%) |
Oct 01, 2020 | 140.65 | 140.65 | 139.10 | 140.63 | 92,343 | +1.88(+1.35%) |
Sep 30, 2020 | 137.79 | 139.68 | 137.79 | 138.75 | 22,649 | +1.42(+1.04%) |
Sep 29, 2020 | 138.59 | 138.59 | 137.25 | 137.32 | 26,184 | -0.90(-0.65%) |
Sep 28, 2020 | 138.23 | 138.51 | 137.72 | 138.23 | 30,435 | +2.20(+1.62%) |
Sep 25, 2020 | 134.30 | 136.03 | 134.30 | 136.03 | 19,159 | +1.47(+1.09%) |
Sep 24, 2020 | 132.78 | 135.66 | 132.78 | 134.56 | 56,702 | +0.77(+0.58%) |
Sep 23, 2020 | 137.42 | 137.42 | 133.53 | 133.79 | 15,488 | -2.80(-2.05%) |
Sep 22, 2020 | 136.06 | 137.06 | 135.84 | 136.59 | 7,891 | +0.23(+0.17%) |
Sep 21, 2020 | 136.46 | 136.46 | 134.33 | 136.36 | 25,030 | -1.31(-0.95%) |
Sep 18, 2020 | 139.52 | 139.52 | 136.35 | 137.67 | 11,687 | -0.19(-0.14%) |
Sep 17, 2020 | 137.58 | 138.85 | 137.13 | 137.87 | 28,345 | -1.78(-1.27%) |
Sep 16, 2020 | 140.69 | 141.14 | 139.61 | 139.64 | 21,382 | -0.84(-0.60%) |
Sep 15, 2020 | 140.72 | 141.31 | 140.00 | 140.48 | 52,011 | +1.16(+0.84%) |
Sep 14, 2020 | 137.58 | 139.50 | 136.98 | 139.32 | 181,218 | +2.96(+2.17%) |
Sep 11, 2020 | 136.46 | 136.76 | 135.27 | 136.35 | 9,306 | +0.69(+0.51%) |
Sep 10, 2020 | 136.90 | 138.04 | 135.60 | 135.66 | 54,456 | -0.66(-0.48%) |
Sep 09, 2020 | 134.84 | 136.92 | 134.84 | 136.31 | 28,542 | +3.24(+2.44%) |
Sep 08, 2020 | 136.05 | 136.05 | 133.03 | 133.07 | 132,019 | -5.28(-3.81%) |
Sep 04, 2020 | 138.59 | 139.71 | 135.43 | 138.35 | 539,233 | -0.18(-0.13%) |
Sep 03, 2020 | 141.73 | 142.53 | 137.56 | 138.53 | 33,508 | -4.32(-3.03%) |
Sep 02, 2020 | 142.05 | 142.98 | 140.68 | 142.85 | 25,091 | +1.25(+0.88%) |
Sep 01, 2020 | 142.06 | 142.11 | 140.91 | 141.61 | 89,883 | -0.73(-0.51%) |
Aug 31, 2020 | 141.14 | 142.74 | 140.81 | 142.34 | 33,036 | +1.53(+1.09%) |
Aug 28, 2020 | 141.00 | 141.00 | 140.10 | 140.81 | 6,060 | +0.68(+0.48%) |
Aug 27, 2020 | 139.60 | 140.96 | 139.60 | 140.13 | 20,675 | +0.70(+0.50%) |
Aug 26, 2020 | 138.72 | 139.55 | 138.28 | 139.43 | 37,932 | +1.23(+0.89%) |
Aug 25, 2020 | 138.29 | 138.66 | 137.62 | 138.20 | 8,425 | -0.31(-0.23%) |
Aug 24, 2020 | 138.54 | 138.54 | 136.83 | 138.51 | 10,343 | +1.34(+0.98%) |
Aug 21, 2020 | 136.72 | 137.52 | 136.36 | 137.17 | 12,877 | +0.64(+0.47%) |
Aug 20, 2020 | 135.04 | 136.71 | 135.04 | 136.53 | 9,837 | +0.80(+0.59%) |
Aug 19, 2020 | 136.61 | 136.68 | 135.43 | 135.73 | 536,309 | -0.71(-0.52%) |
Aug 18, 2020 | 136.40 | 136.84 | 135.61 | 136.44 | 17,654 | +0.95(+0.70%) |
Aug 17, 2020 | 133.95 | 135.49 | 133.95 | 135.49 | 68,687 | +1.98(+1.48%) |
Aug 14, 2020 | 133.41 | 133.90 | 133.21 | 133.51 | 8,548 | -0.01(-0.01%) |
Aug 13, 2020 | 133.09 | 133.99 | 133.09 | 133.52 | 17,201 | +0.40(+0.30%) |
Aug 12, 2020 | 131.54 | 133.42 | 131.54 | 133.12 | 16,450 | +3.00(+2.30%) |
Aug 11, 2020 | 131.76 | 131.76 | 129.89 | 130.12 | 9,495 | -1.09(-0.83%) |
Aug 10, 2020 | 130.54 | 131.25 | 130.54 | 131.21 | 61,465 | +0.88(+0.68%) |
Aug 07, 2020 | 129.98 | 130.33 | 129.50 | 130.33 | 6,817 | +0.12(+0.09%) |
Aug 06, 2020 | 130.39 | 130.42 | 129.73 | 130.21 | 8,099 | -0.16(-0.12%) |
Aug 05, 2020 | 129.95 | 130.41 | 129.95 | 130.37 | 12,426 | +0.58(+0.45%) |
Aug 04, 2020 | 128.74 | 129.80 | 128.74 | 129.79 | 13,485 | +0.98(+0.76%) |
Aug 03, 2020 | 128.32 | 129.02 | 128.10 | 128.81 | 62,686 | +0.53(+0.42%) |
Jul 31, 2020 | 128.72 | 128.72 | 126.91 | 128.27 | 7,033 | -0.50(-0.39%) |
Jul 30, 2020 | 128.36 | 129.22 | 128.36 | 128.77 | 4,225 | -0.45(-0.35%) |
Jul 29, 2020 | 128.72 | 129.36 | 128.72 | 129.22 | 15,421 | +1.02(+0.80%) |
Jul 28, 2020 | 128.66 | 129.26 | 128.19 | 128.19 | 6,542 | -0.60(-0.46%) |
Jul 27, 2020 | 126.89 | 128.85 | 126.78 | 128.79 | 9,078 | +1.90(+1.50%) |
Jul 24, 2020 | 127.20 | 127.60 | 126.58 | 126.89 | 18,504 | -0.84(-0.66%) |
Jul 23, 2020 | 128.82 | 129.38 | 127.23 | 127.73 | 21,243 | -0.28(-0.22%) |
Jul 22, 2020 | 127.15 | 128.00 | 126.88 | 128.00 | 41,860 | +1.33(+1.05%) |
Jul 21, 2020 | 127.06 | 127.96 | 126.66 | 126.67 | 13,222 | +0.40(+0.31%) |
Jul 20, 2020 | 125.76 | 126.42 | 124.81 | 126.27 | 7,463 | +0.21(+0.17%) |
Jul 17, 2020 | 126.28 | 126.32 | 125.82 | 126.06 | 12,985 | +0.28(+0.23%) |
Jul 16, 2020 | 125.30 | 125.90 | 125.16 | 125.78 | 17,007 | -0.03(-0.03%) |
Jul 15, 2020 | 126.08 | 126.17 | 125.30 | 125.81 | 58,954 | +1.14(+0.91%) |
Jul 14, 2020 | 122.89 | 124.68 | 122.47 | 124.68 | 12,811 | +1.89(+1.54%) |
Jul 13, 2020 | 124.77 | 126.14 | 122.59 | 122.78 | 28,258 | -0.86(-0.69%) |
Jul 10, 2020 | 120.14 | 123.75 | 120.14 | 123.64 | 43,285 | +3.31(+2.75%) |
Jul 09, 2020 | 122.10 | 122.10 | 119.81 | 120.33 | 14,126 | -1.39(-1.14%) |
Jul 08, 2020 | 121.48 | 121.92 | 120.75 | 121.72 | 12,769 | +0.20(+0.17%) |
Jul 07, 2020 | 121.11 | 122.21 | 121.11 | 121.52 | 12,037 | -0.05(-0.04%) |
Jul 06, 2020 | 121.00 | 121.66 | 120.69 | 121.57 | 83,038 | +2.10(+1.76%) |
Jul 02, 2020 | 120.44 | 120.64 | 119.31 | 119.48 | 37,442 | +1.22(+1.03%) |
Jul 01, 2020 | 118.29 | 118.92 | 118.19 | 118.26 | 163,315 | +0.39(+0.33%) |
Jun 30, 2020 | 116.33 | 118.27 | 116.33 | 117.87 | 33,194 | +1.62(+1.39%) |
Jun 29, 2020 | 114.69 | 116.25 | 114.69 | 116.25 | 8,318 | +2.33(+2.04%) |
Jun 26, 2020 | 116.71 | 116.71 | 113.66 | 113.92 | 17,422 | -2.66(-2.28%) |
Jun 25, 2020 | 115.00 | 116.58 | 115.00 | 116.58 | 8,314 | +0.96(+0.83%) |
Jun 24, 2020 | 117.33 | 117.33 | 115.22 | 115.62 | 66,247 | -2.54(-2.15%) |
Jun 23, 2020 | 118.82 | 119.20 | 118.10 | 118.16 | 82,562 | +0.19(+0.16%) |
Jun 22, 2020 | 117.93 | 118.15 | 117.32 | 117.97 | 177,636 | -0.16(-0.13%) |
Jun 19, 2020 | 120.79 | 120.79 | 118.02 | 118.13 | 16,123 | -0.94(-0.79%) |
Jun 18, 2020 | 118.24 | 119.42 | 118.24 | 119.07 | 12,463 | +0.45(+0.38%) |
Jun 17, 2020 | 119.16 | 119.48 | 118.39 | 118.62 | 15,908 | -0.25(-0.21%) |
Jun 16, 2020 | 120.13 | 120.13 | 117.43 | 118.88 | 43,296 | +1.84(+1.57%) |
Jun 15, 2020 | 113.00 | 117.04 | 113.00 | 117.04 | 8,956 | +1.96(+1.71%) |
Jun 12, 2020 | 117.23 | 117.23 | 113.73 | 115.07 | 24,217 | +0.46(+0.40%) |
Jun 11, 2020 | 117.77 | 118.38 | 114.09 | 114.61 | 28,025 | -5.98(-4.96%) |
Jun 10, 2020 | 120.86 | 121.14 | 120.20 | 120.59 | 24,702 | +0.23(+0.19%) |
Jun 09, 2020 | 120.77 | 120.77 | 119.70 | 120.36 | 157,155 | -1.60(-1.31%) |
Jun 08, 2020 | 120.72 | 121.96 | 120.58 | 121.96 | 114,377 | +2.05(+1.71%) |
Jun 05, 2020 | 119.40 | 120.21 | 119.00 | 119.91 | 9,882 | +2.46(+2.09%) |
Jun 04, 2020 | 117.69 | 118.29 | 116.73 | 117.45 | 11,272 | -0.81(-0.68%) |
Jun 03, 2020 | 117.38 | 118.61 | 117.38 | 118.26 | 58,539 | +1.30(+1.11%) |
Jun 02, 2020 | 116.62 | 117.01 | 116.29 | 116.96 | 77,803 | +0.45(+0.39%) |
Jun 01, 2020 | 114.91 | 116.61 | 114.91 | 116.51 | 5,397 | +1.78(+1.55%) |
May 29, 2020 | 114.41 | 115.11 | 113.62 | 114.73 | 11,620 | +0.15(+0.13%) |
May 28, 2020 | 115.75 | 115.75 | 114.47 | 114.58 | 4,292 | -0.13(-0.11%) |
May 27, 2020 | 113.89 | 114.71 | 112.82 | 114.71 | 10,006 | +2.36(+2.10%) |
May 26, 2020 | 113.26 | 113.57 | 112.26 | 112.36 | 17,273 | +1.34(+1.21%) |
May 22, 2020 | 110.58 | 111.02 | 110.56 | 111.02 | 4,995 | +0.35(+0.32%) |
May 21, 2020 | 110.89 | 111.22 | 110.08 | 110.67 | 5,085 | -0.53(-0.48%) |
May 20, 2020 | 110.82 | 111.30 | 110.76 | 111.20 | 13,516 | +1.44(+1.31%) |
May 19, 2020 | 111.21 | 111.21 | 109.76 | 109.76 | 23,997 | -1.29(-1.16%) |
May 18, 2020 | 111.00 | 111.59 | 110.75 | 111.05 | 7,161 | +2.79(+2.58%) |
May 15, 2020 | 107.02 | 108.78 | 106.78 | 108.26 | 7,927 | +0.98(+0.92%) |
May 14, 2020 | 106.13 | 107.44 | 105.39 | 107.28 | 9,798 | +0.10(+0.10%) |
May 13, 2020 | 108.57 | 108.57 | 106.55 | 107.17 | 9,043 | -1.70(-1.56%) |
May 12, 2020 | 110.90 | 111.02 | 108.88 | 108.88 | 9,550 | -1.48(-1.34%) |
May 11, 2020 | 110.20 | 110.97 | 109.74 | 110.36 | 7,458 | -0.49(-0.44%) |
May 08, 2020 | 109.16 | 111.05 | 109.16 | 110.85 | 21,177 | +3.13(+2.91%) |
May 07, 2020 | 108.63 | 108.63 | 107.49 | 107.72 | 16,519 | +0.17(+0.16%) |
May 06, 2020 | 108.77 | 108.88 | 107.53 | 107.54 | 11,458 | -0.66(-0.61%) |
May 05, 2020 | 108.86 | 109.47 | 108.20 | 108.20 | 12,971 | +0.52(+0.49%) |
May 04, 2020 | 106.90 | 107.84 | 106.63 | 107.68 | 28,206 | +0.06(+0.05%) |