Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.40 | 154.40 | 152.69 | 153.75 | 1,272,594 | +0.07(+0.05%) |
Apr 29, 2021 | 149.75 | 154.88 | 149.27 | 153.68 | 1,719,538 | +5.02(+3.37%) |
Apr 28, 2021 | 149.04 | 150.62 | 148.32 | 148.66 | 1,411,162 | +0.14(+0.09%) |
Apr 27, 2021 | 148.88 | 149.21 | 147.80 | 148.52 | 1,136,023 | -0.30(-0.20%) |
Apr 26, 2021 | 151.26 | 151.26 | 148.62 | 148.82 | 814,287 | -2.25(-1.49%) |
Apr 23, 2021 | 151.80 | 152.15 | 150.81 | 151.07 | 729,318 | -0.76(-0.50%) |
Apr 22, 2021 | 152.53 | 152.92 | 151.19 | 151.82 | 882,599 | -0.66(-0.43%) |
Apr 21, 2021 | 152.34 | 153.46 | 152.34 | 152.48 | 993,613 | +0.70(+0.46%) |
Apr 20, 2021 | 150.34 | 152.71 | 149.99 | 151.78 | 893,895 | +1.13(+0.75%) |
Apr 19, 2021 | 150.67 | 151.24 | 149.28 | 150.65 | 824,924 | -0.01(-0.01%) |
Apr 16, 2021 | 150.96 | 151.16 | 149.84 | 150.66 | 1,347,075 | +0.08(+0.06%) |
Apr 15, 2021 | 150.66 | 150.99 | 149.34 | 150.57 | 1,153,614 | +2.54(+1.71%) |
Apr 14, 2021 | 148.66 | 148.83 | 146.80 | 148.03 | 950,345 | -0.59(-0.40%) |
Apr 13, 2021 | 148.37 | 149.40 | 148.03 | 148.62 | 1,214,689 | -0.73(-0.49%) |
Apr 12, 2021 | 149.32 | 150.00 | 148.77 | 149.35 | 1,007,395 | +0.09(+0.06%) |
Apr 09, 2021 | 150.32 | 150.49 | 148.44 | 149.26 | 763,193 | -0.57(-0.38%) |
Apr 08, 2021 | 150.20 | 150.72 | 149.17 | 149.83 | 1,063,614 | -0.43(-0.29%) |
Apr 07, 2021 | 150.66 | 151.00 | 149.65 | 150.26 | 824,764 | -0.18(-0.12%) |
Apr 06, 2021 | 149.35 | 151.18 | 149.01 | 150.44 | 1,006,043 | +1.32(+0.88%) |
Apr 05, 2021 | 148.76 | 150.99 | 148.38 | 149.12 | 1,046,945 | +0.55(+0.37%) |
Apr 01, 2021 | 148.03 | 149.28 | 146.25 | 148.57 | 996,147 | +0.56(+0.38%) |
Mar 31, 2021 | 148.22 | 149.45 | 147.56 | 148.01 | 1,250,959 | -0.66(-0.44%) |
Mar 30, 2021 | 150.57 | 151.19 | 148.26 | 148.66 | 1,089,200 | -2.12(-1.41%) |
Mar 29, 2021 | 148.61 | 151.33 | 148.47 | 150.79 | 874,838 | +1.74(+1.17%) |
Mar 26, 2021 | 147.28 | 149.06 | 146.50 | 149.05 | 722,906 | +2.09(+1.42%) |
Mar 25, 2021 | 147.68 | 148.43 | 146.15 | 146.96 | 1,001,477 | -0.21(-0.14%) |
Mar 24, 2021 | 146.03 | 148.09 | 144.97 | 147.16 | 1,044,422 | +0.32(+0.22%) |
Mar 23, 2021 | 146.53 | 147.15 | 145.84 | 146.85 | 737,294 | +0.51(+0.35%) |
Mar 22, 2021 | 144.20 | 146.57 | 144.06 | 146.34 | 856,728 | +1.57(+1.09%) |
Mar 19, 2021 | 146.59 | 146.88 | 144.72 | 144.77 | 1,555,024 | -1.28(-0.88%) |
Mar 18, 2021 | 144.15 | 146.42 | 144.11 | 146.05 | 719,248 | +1.41(+0.98%) |
Mar 17, 2021 | 145.49 | 145.85 | 143.82 | 144.64 | 1,064,065 | +1.00(+0.70%) |
Mar 16, 2021 | 143.88 | 144.37 | 142.83 | 143.64 | 979,322 | +0.16(+0.11%) |
Mar 15, 2021 | 143.52 | 143.67 | 141.57 | 143.48 | 826,424 | +0.82(+0.58%) |
Mar 12, 2021 | 142.66 | 143.07 | 141.50 | 142.65 | 808,501 | +0.50(+0.36%) |
Mar 11, 2021 | 142.11 | 143.27 | 141.80 | 142.15 | 1,025,104 | -0.70(-0.49%) |
Mar 10, 2021 | 140.31 | 143.66 | 139.48 | 142.85 | 1,197,995 | +1.96(+1.39%) |
Mar 09, 2021 | 142.03 | 143.38 | 140.84 | 140.90 | 1,018,384 | -1.15(-0.81%) |
Mar 08, 2021 | 141.59 | 144.69 | 140.43 | 142.05 | 1,189,247 | +1.32(+0.94%) |
Mar 05, 2021 | 137.27 | 141.12 | 136.68 | 140.73 | 1,102,366 | +4.01(+2.94%) |
Mar 04, 2021 | 135.55 | 139.53 | 135.19 | 136.71 | 1,334,740 | +1.61(+1.19%) |
Mar 03, 2021 | 135.94 | 136.45 | 134.99 | 135.10 | 1,176,499 | -0.92(-0.67%) |
Mar 02, 2021 | 135.78 | 137.08 | 134.36 | 136.02 | 1,036,133 | +0.15(+0.11%) |
Mar 01, 2021 | 136.80 | 138.41 | 135.43 | 135.87 | 1,257,986 | -0.43(-0.32%) |
Feb 26, 2021 | 138.55 | 139.37 | 136.22 | 136.30 | 1,126,089 | -1.80(-1.30%) |
Feb 25, 2021 | 137.97 | 139.57 | 137.84 | 138.10 | 1,698,828 | +0.00(+0.00%) |
Feb 24, 2021 | 138.47 | 138.97 | 137.68 | 138.10 | 827,796 | -0.38(-0.28%) |
Feb 23, 2021 | 139.32 | 140.80 | 137.66 | 138.48 | 1,579,310 | -0.25(-0.18%) |
Feb 22, 2021 | 139.53 | 139.53 | 137.09 | 138.73 | 921,189 | -0.56(-0.40%) |
Feb 19, 2021 | 143.29 | 143.71 | 139.20 | 139.29 | 1,245,985 | -3.87(-2.71%) |
Feb 18, 2021 | 140.19 | 143.98 | 140.19 | 143.17 | 1,480,991 | +2.34(+1.66%) |
Feb 17, 2021 | 140.49 | 141.91 | 140.42 | 140.83 | 929,096 | -0.08(-0.06%) |
Feb 16, 2021 | 140.76 | 141.78 | 139.76 | 140.91 | 1,286,579 | +0.00(+0.00%) |
Feb 12, 2021 | 139.49 | 141.26 | 139.34 | 140.91 | 844,083 | +0.89(+0.64%) |
Feb 11, 2021 | 139.23 | 140.35 | 139.11 | 140.02 | 936,103 | +0.39(+0.28%) |
Feb 10, 2021 | 139.92 | 140.23 | 138.90 | 139.62 | 949,080 | +0.35(+0.25%) |
Feb 09, 2021 | 138.89 | 140.80 | 138.83 | 139.27 | 1,171,017 | +0.27(+0.19%) |
Feb 08, 2021 | 140.79 | 140.90 | 137.14 | 139.00 | 2,176,741 | +2.54(+1.86%) |
Feb 05, 2021 | 137.67 | 139.06 | 136.45 | 136.46 | 886,840 | -0.58(-0.42%) |
Feb 04, 2021 | 137.63 | 139.62 | 135.26 | 137.04 | 1,367,577 | +0.60(+0.44%) |
Feb 03, 2021 | 136.93 | 137.56 | 135.50 | 136.44 | 955,916 | -0.50(-0.37%) |
Feb 02, 2021 | 135.67 | 138.21 | 135.15 | 136.94 | 1,076,349 | +1.87(+1.39%) |
Feb 01, 2021 | 135.58 | 136.25 | 134.62 | 135.07 | 911,079 | -0.31(-0.23%) |
Jan 29, 2021 | 137.09 | 139.35 | 135.27 | 135.38 | 1,468,148 | -2.58(-1.87%) |
Jan 28, 2021 | 136.28 | 138.94 | 136.00 | 137.96 | 1,311,510 | +1.88(+1.38%) |
Jan 27, 2021 | 138.69 | 139.17 | 135.54 | 136.08 | 1,344,782 | -3.10(-2.23%) |
Jan 26, 2021 | 137.36 | 139.53 | 135.57 | 139.18 | 1,253,858 | +1.85(+1.35%) |
Jan 25, 2021 | 137.62 | 139.69 | 136.79 | 137.33 | 1,197,199 | -0.62(-0.45%) |
Jan 22, 2021 | 138.55 | 139.23 | 137.51 | 137.95 | 690,994 | -0.73(-0.52%) |
Jan 21, 2021 | 139.62 | 139.62 | 138.00 | 138.68 | 887,930 | -0.60(-0.43%) |
Jan 20, 2021 | 138.51 | 139.39 | 137.39 | 139.28 | 937,522 | +0.82(+0.59%) |
Jan 19, 2021 | 138.74 | 139.95 | 137.93 | 138.46 | 848,993 | +0.27(+0.20%) |
Jan 15, 2021 | 136.92 | 139.15 | 136.72 | 138.19 | 1,282,293 | +0.97(+0.71%) |
Jan 14, 2021 | 139.91 | 140.21 | 137.15 | 137.22 | 898,858 | -2.33(-1.67%) |
Jan 13, 2021 | 139.02 | 141.28 | 138.65 | 139.55 | 762,401 | +0.50(+0.36%) |
Jan 12, 2021 | 139.28 | 140.32 | 138.02 | 139.05 | 667,922 | -0.68(-0.49%) |
Jan 11, 2021 | 141.35 | 141.89 | 139.47 | 139.73 | 659,325 | -1.79(-1.26%) |
Jan 08, 2021 | 140.98 | 141.80 | 140.42 | 141.51 | 593,554 | +0.80(+0.57%) |
Jan 07, 2021 | 140.78 | 141.78 | 139.85 | 140.71 | 644,566 | -0.08(-0.06%) |
Jan 06, 2021 | 141.31 | 143.28 | 140.47 | 140.80 | 897,454 | +0.49(+0.35%) |
Jan 05, 2021 | 140.54 | 141.06 | 139.17 | 140.30 | 728,963 | -0.16(-0.11%) |
Jan 04, 2021 | 142.43 | 142.81 | 139.24 | 140.46 | 925,630 | -1.33(-0.94%) |
Dec 31, 2020 | 141.79 | 141.79 | 141.79 | 416,378 | +1.68(+1.20%) | |
Dec 30, 2020 | 141.03 | 141.49 | 139.97 | 140.12 | 416,378 | -0.85(-0.60%) |
Dec 29, 2020 | 141.94 | 142.39 | 140.77 | 140.97 | 557,243 | -0.34(-0.24%) |
Dec 28, 2020 | 140.71 | 141.38 | 140.03 | 141.30 | 465,022 | +1.72(+1.23%) |
Dec 24, 2020 | 138.97 | 139.79 | 138.54 | 139.58 | 202,184 | +0.47(+0.33%) |
Dec 23, 2020 | 139.14 | 139.90 | 138.85 | 139.11 | 623,225 | +0.77(+0.56%) |
Dec 22, 2020 | 139.08 | 139.31 | 137.95 | 138.34 | 601,595 | -0.97(-0.69%) |
Dec 21, 2020 | 138.70 | 140.03 | 136.69 | 139.31 | 908,941 | -1.14(-0.81%) |
Dec 18, 2020 | 141.38 | 141.81 | 139.75 | 140.44 | 1,844,908 | -0.68(-0.48%) |
Dec 17, 2020 | 140.65 | 142.22 | 139.95 | 141.12 | 856,293 | +1.24(+0.89%) |
Dec 16, 2020 | 139.77 | 141.18 | 139.13 | 139.88 | 798,790 | +0.05(+0.03%) |
Dec 15, 2020 | 139.17 | 140.39 | 138.90 | 139.84 | 740,315 | +1.01(+0.73%) |
Dec 14, 2020 | 139.22 | 141.10 | 138.74 | 138.82 | 622,637 | +0.03(+0.02%) |
Dec 11, 2020 | 138.69 | 139.81 | 138.68 | 138.80 | 653,823 | -0.55(-0.39%) |
Dec 10, 2020 | 141.79 | 142.24 | 139.33 | 139.35 | 966,633 | -2.27(-1.60%) |
Dec 09, 2020 | 140.04 | 142.14 | 138.79 | 141.62 | 1,266,740 | +1.41(+1.00%) |
Dec 08, 2020 | 138.79 | 141.21 | 138.54 | 140.21 | 874,788 | +0.85(+0.61%) |
Dec 07, 2020 | 141.30 | 142.15 | 138.40 | 139.36 | 945,270 | -1.07(-0.76%) |
Dec 04, 2020 | 139.62 | 140.65 | 139.52 | 140.44 | 1,076,993 | +0.97(+0.69%) |
Dec 03, 2020 | 138.69 | 139.80 | 138.58 | 139.47 | 772,806 | +0.54(+0.39%) |
Dec 02, 2020 | 139.66 | 141.29 | 138.18 | 138.93 | 1,175,990 | -0.74(-0.53%) |
Dec 01, 2020 | 138.69 | 139.75 | 137.85 | 139.66 | 1,423,972 | +2.00(+1.45%) |
Nov 30, 2020 | 137.21 | 137.79 | 136.12 | 137.66 | 1,617,606 | -0.15(-0.11%) |
Nov 27, 2020 | 138.17 | 138.18 | 136.27 | 137.81 | 1,346,000 | -0.09(-0.07%) |
Nov 25, 2020 | 138.15 | 139.00 | 137.58 | 137.90 | 1,681,506 | -0.06(-0.04%) |
Nov 24, 2020 | 137.39 | 138.57 | 136.94 | 137.96 | 2,429,545 | +1.28(+0.94%) |
Nov 23, 2020 | 137.28 | 138.09 | 136.19 | 136.67 | 705,780 | -0.88(-0.64%) |
Nov 20, 2020 | 138.78 | 139.03 | 136.86 | 137.56 | 645,229 | -1.51(-1.08%) |
Nov 19, 2020 | 138.77 | 139.54 | 137.43 | 139.07 | 708,410 | -0.41(-0.29%) |
Nov 18, 2020 | 142.13 | 142.94 | 139.40 | 139.47 | 732,473 | -2.12(-1.50%) |
Nov 17, 2020 | 143.06 | 143.48 | 141.28 | 141.59 | 757,125 | -2.03(-1.41%) |
Nov 16, 2020 | 143.46 | 143.96 | 142.39 | 143.62 | 846,658 | +1.04(+0.73%) |
Nov 13, 2020 | 142.65 | 142.88 | 140.95 | 142.58 | 626,765 | +0.41(+0.29%) |
Nov 12, 2020 | 142.57 | 142.75 | 140.64 | 142.18 | 631,288 | -0.09(-0.06%) |
Nov 11, 2020 | 141.59 | 142.43 | 140.31 | 142.27 | 752,994 | +1.30(+0.92%) |
Nov 10, 2020 | 139.05 | 142.18 | 138.38 | 140.97 | 1,066,788 | +2.35(+1.70%) |
Nov 09, 2020 | 141.95 | 143.04 | 138.52 | 138.62 | 1,261,953 | +0.30(+0.21%) |
Nov 06, 2020 | 137.86 | 139.56 | 135.93 | 138.32 | 1,463,389 | +4.44(+3.32%) |
Nov 05, 2020 | 134.79 | 135.44 | 133.19 | 133.88 | 993,080 | +0.61(+0.46%) |
Nov 04, 2020 | 133.14 | 135.72 | 132.51 | 133.27 | 1,063,906 | +1.13(+0.86%) |
Nov 03, 2020 | 131.31 | 133.84 | 131.25 | 132.14 | 615,423 | +1.80(+1.38%) |
Nov 02, 2020 | 129.31 | 131.47 | 128.86 | 130.34 | 1,367,532 | +3.07(+2.42%) |
Oct 30, 2020 | 126.96 | 127.96 | 125.76 | 127.27 | 846,560 | -0.34(-0.27%) |
Oct 29, 2020 | 127.69 | 129.12 | 126.36 | 127.61 | 767,726 | -0.34(-0.27%) |
Oct 28, 2020 | 130.19 | 131.32 | 127.88 | 127.95 | 927,008 | -3.98(-3.02%) |
Oct 27, 2020 | 133.90 | 134.13 | 131.81 | 131.94 | 891,203 | -1.57(-1.18%) |
Oct 26, 2020 | 135.07 | 135.07 | 132.56 | 133.51 | 659,491 | -1.98(-1.46%) |
Oct 23, 2020 | 135.55 | 135.80 | 135.01 | 135.49 | 414,315 | +0.83(+0.62%) |
Oct 22, 2020 | 135.10 | 135.25 | 133.75 | 134.66 | 478,010 | -0.13(-0.10%) |
Oct 21, 2020 | 135.54 | 136.40 | 134.32 | 134.79 | 743,723 | -1.20(-0.89%) |
Oct 20, 2020 | 137.62 | 138.15 | 135.85 | 135.99 | 469,523 | -0.57(-0.42%) |
Oct 19, 2020 | 139.44 | 139.57 | 136.34 | 136.56 | 663,425 | -2.24(-1.61%) |
Oct 16, 2020 | 139.74 | 140.41 | 138.70 | 138.81 | 985,241 | -0.46(-0.33%) |
Oct 15, 2020 | 137.56 | 139.66 | 137.11 | 139.27 | 625,998 | +0.88(+0.64%) |
Oct 14, 2020 | 137.50 | 139.09 | 137.27 | 138.39 | 623,177 | +0.57(+0.42%) |
Oct 13, 2020 | 136.49 | 138.29 | 136.22 | 137.81 | 620,262 | +0.71(+0.52%) |
Oct 12, 2020 | 136.12 | 137.93 | 135.67 | 137.10 | 649,808 | +2.27(+1.68%) |
Oct 09, 2020 | 133.56 | 135.56 | 133.19 | 134.83 | 661,652 | +1.96(+1.48%) |
Oct 08, 2020 | 132.55 | 133.47 | 132.10 | 132.87 | 512,295 | +0.09(+0.07%) |
Oct 07, 2020 | 131.49 | 133.40 | 131.24 | 132.78 | 664,523 | +1.71(+1.31%) |
Oct 06, 2020 | 132.79 | 133.10 | 130.63 | 131.06 | 734,819 | -2.05(-1.54%) |
Oct 05, 2020 | 132.56 | 133.45 | 132.05 | 133.11 | 467,363 | +0.79(+0.59%) |
Oct 02, 2020 | 132.86 | 133.37 | 131.56 | 132.32 | 578,486 | -0.94(-0.70%) |
Oct 01, 2020 | 132.85 | 133.81 | 131.20 | 133.26 | 820,489 | +0.55(+0.41%) |
Sep 30, 2020 | 130.94 | 133.69 | 130.75 | 132.71 | 862,455 | +1.99(+1.52%) |
Sep 29, 2020 | 131.75 | 132.19 | 129.90 | 130.72 | 794,135 | +0.72(+0.56%) |
Sep 28, 2020 | 129.91 | 131.40 | 129.30 | 130.00 | 637,145 | +0.82(+0.64%) |
Sep 25, 2020 | 126.99 | 129.22 | 126.38 | 129.18 | 739,741 | +1.72(+1.35%) |
Sep 24, 2020 | 124.56 | 127.69 | 124.55 | 127.45 | 1,041,069 | +3.07(+2.47%) |
Sep 23, 2020 | 127.83 | 128.22 | 124.07 | 124.38 | 1,170,716 | -2.86(-2.25%) |
Sep 22, 2020 | 126.83 | 128.06 | 126.42 | 127.24 | 672,894 | +0.40(+0.31%) |
Sep 21, 2020 | 127.77 | 128.39 | 125.00 | 126.84 | 1,394,605 | -1.78(-1.38%) |
Sep 18, 2020 | 130.43 | 131.03 | 127.88 | 128.62 | 1,693,445 | -1.46(-1.12%) |
Sep 17, 2020 | 131.98 | 131.98 | 129.21 | 130.08 | 926,403 | -2.49(-1.88%) |
Sep 16, 2020 | 134.48 | 135.25 | 132.55 | 132.57 | 679,575 | -1.06(-0.80%) |
Sep 15, 2020 | 133.95 | 135.52 | 133.09 | 133.64 | 952,968 | -0.15(-0.11%) |
Sep 14, 2020 | 135.31 | 135.92 | 133.77 | 133.79 | 632,493 | -0.93(-0.69%) |
Sep 11, 2020 | 134.67 | 136.01 | 134.34 | 134.71 | 523,187 | +0.32(+0.24%) |
Sep 10, 2020 | 136.46 | 136.91 | 134.19 | 134.39 | 750,594 | -2.38(-1.74%) |
Sep 09, 2020 | 135.90 | 138.01 | 135.76 | 136.77 | 674,200 | +2.04(+1.51%) |
Sep 08, 2020 | 137.56 | 138.05 | 134.42 | 134.73 | 998,295 | -3.04(-2.20%) |
Sep 04, 2020 | 137.84 | 138.48 | 135.42 | 137.77 | 841,916 | +0.41(+0.30%) |
Sep 03, 2020 | 138.64 | 140.90 | 136.09 | 137.36 | 930,894 | -0.98(-0.71%) |
Sep 02, 2020 | 137.04 | 139.44 | 137.04 | 138.34 | 835,417 | +0.93(+0.67%) |
Sep 01, 2020 | 137.62 | 137.72 | 135.75 | 137.42 | 696,170 | -0.20(-0.15%) |
Aug 31, 2020 | 137.79 | 138.51 | 137.45 | 137.62 | 737,031 | -0.52(-0.38%) |
Aug 28, 2020 | 137.87 | 138.20 | 136.28 | 138.14 | 439,481 | +0.46(+0.34%) |
Aug 27, 2020 | 138.80 | 139.50 | 137.56 | 137.68 | 698,303 | -0.42(-0.30%) |
Aug 26, 2020 | 137.38 | 138.40 | 136.37 | 138.09 | 1,126,008 | +0.44(+0.32%) |
Aug 25, 2020 | 138.60 | 138.60 | 137.00 | 137.65 | 544,059 | -0.16(-0.11%) |
Aug 24, 2020 | 137.03 | 138.14 | 136.24 | 137.81 | 471,776 | +1.31(+0.96%) |
Aug 21, 2020 | 137.06 | 137.29 | 135.86 | 136.50 | 764,043 | -0.29(-0.21%) |
Aug 20, 2020 | 135.68 | 137.85 | 135.49 | 136.79 | 1,340,618 | +0.73(+0.53%) |
Aug 19, 2020 | 136.70 | 137.19 | 135.94 | 136.06 | 1,325,006 | -1.69(-1.22%) |
Aug 18, 2020 | 136.46 | 138.38 | 135.66 | 137.75 | 1,136,289 | +1.16(+0.85%) |
Aug 17, 2020 | 134.74 | 137.10 | 134.28 | 136.59 | 938,169 | +2.08(+1.55%) |
Aug 14, 2020 | 134.87 | 135.30 | 134.17 | 134.50 | 558,085 | -0.46(-0.34%) |
Aug 13, 2020 | 134.90 | 135.35 | 133.92 | 134.97 | 798,044 | +0.51(+0.38%) |
Aug 12, 2020 | 131.65 | 135.11 | 131.22 | 134.46 | 954,234 | +3.23(+2.46%) |
Aug 11, 2020 | 132.97 | 133.06 | 130.66 | 131.23 | 1,084,422 | -1.30(-0.98%) |
Aug 10, 2020 | 132.86 | 133.29 | 132.17 | 132.53 | 609,887 | +0.00(+0.00%) |
Aug 07, 2020 | 131.69 | 132.90 | 131.46 | 132.53 | 729,562 | +0.23(+0.17%) |
Aug 06, 2020 | 130.59 | 132.37 | 130.51 | 132.29 | 671,124 | +1.29(+0.98%) |
Aug 05, 2020 | 133.08 | 133.43 | 130.72 | 131.01 | 770,462 | -1.87(-1.41%) |
Aug 04, 2020 | 132.89 | 134.16 | 132.73 | 132.88 | 1,057,779 | -0.59(-0.44%) |
Aug 03, 2020 | 133.82 | 134.73 | 132.94 | 133.47 | 1,151,295 | -0.43(-0.32%) |
Jul 31, 2020 | 133.49 | 133.95 | 132.06 | 133.90 | 1,908,069 | +0.11(+0.08%) |
Jul 30, 2020 | 133.56 | 134.15 | 132.74 | 133.79 | 840,570 | -0.48(-0.36%) |
Jul 29, 2020 | 134.15 | 135.04 | 133.77 | 134.27 | 938,149 | +0.07(+0.06%) |
Jul 28, 2020 | 134.44 | 135.21 | 133.69 | 134.19 | 998,494 | -0.52(-0.38%) |
Jul 27, 2020 | 134.40 | 135.11 | 132.98 | 134.71 | 955,179 | +0.56(+0.42%) |
Jul 24, 2020 | 135.39 | 135.92 | 133.48 | 134.15 | 1,262,019 | -0.60(-0.44%) |
Jul 23, 2020 | 131.68 | 134.95 | 131.13 | 134.74 | 2,477,442 | +7.25(+5.68%) |
Jul 22, 2020 | 126.25 | 127.51 | 125.42 | 127.50 | 1,726,342 | +1.06(+0.84%) |
Jul 21, 2020 | 124.97 | 127.32 | 124.93 | 126.44 | 1,262,408 | +1.66(+1.33%) |
Jul 20, 2020 | 125.45 | 125.71 | 124.02 | 124.78 | 1,172,942 | -0.82(-0.65%) |
Jul 17, 2020 | 123.74 | 126.30 | 123.31 | 125.60 | 2,941,055 | +1.80(+1.45%) |
Jul 16, 2020 | 121.99 | 124.78 | 121.69 | 123.81 | 1,753,612 | +2.26(+1.86%) |
Jul 15, 2020 | 122.35 | 122.96 | 121.05 | 121.55 | 1,254,935 | +0.18(+0.15%) |
Jul 14, 2020 | 117.47 | 121.50 | 117.32 | 121.36 | 2,016,331 | +3.61(+3.07%) |
Jul 13, 2020 | 118.21 | 118.72 | 117.48 | 117.75 | 1,356,042 | +0.12(+0.10%) |
Jul 10, 2020 | 116.35 | 117.86 | 115.92 | 117.64 | 718,268 | +0.92(+0.79%) |
Jul 09, 2020 | 117.95 | 118.07 | 116.08 | 116.72 | 880,681 | -1.63(-1.38%) |
Jul 08, 2020 | 118.77 | 119.25 | 117.10 | 118.34 | 1,112,514 | -0.67(-0.56%) |
Jul 07, 2020 | 118.79 | 119.63 | 118.40 | 119.02 | 1,191,366 | -0.18(-0.15%) |
Jul 06, 2020 | 121.11 | 121.11 | 118.39 | 119.20 | 1,070,734 | -0.38(-0.32%) |
Jul 02, 2020 | 120.67 | 121.25 | 118.97 | 119.58 | 1,397,984 | -0.24(-0.20%) |
Jul 01, 2020 | 119.50 | 120.62 | 119.24 | 119.82 | 1,403,392 | +0.46(+0.39%) |
Jun 30, 2020 | 118.10 | 120.03 | 117.76 | 119.36 | 2,389,554 | +1.85(+1.57%) |
Jun 29, 2020 | 116.17 | 118.11 | 115.56 | 117.51 | 866,283 | +1.62(+1.40%) |
Jun 26, 2020 | 118.56 | 119.22 | 115.67 | 115.89 | 1,671,542 | -2.60(-2.19%) |
Jun 25, 2020 | 117.45 | 118.62 | 116.65 | 118.48 | 1,207,979 | +0.64(+0.54%) |
Jun 24, 2020 | 119.06 | 119.65 | 116.88 | 117.85 | 1,053,110 | -2.09(-1.74%) |
Jun 23, 2020 | 121.72 | 122.05 | 119.72 | 119.94 | 1,164,730 | -0.28(-0.24%) |
Jun 22, 2020 | 119.27 | 121.03 | 119.16 | 120.22 | 1,078,465 | +1.02(+0.86%) |
Jun 19, 2020 | 122.51 | 123.06 | 119.16 | 119.20 | 3,580,698 | -2.85(-2.33%) |
Jun 18, 2020 | 121.22 | 122.44 | 120.97 | 122.05 | 646,649 | +0.24(+0.20%) |
Jun 17, 2020 | 122.42 | 122.89 | 121.47 | 121.81 | 988,684 | -0.28(-0.23%) |
Jun 16, 2020 | 122.05 | 122.64 | 120.25 | 122.08 | 857,421 | +2.26(+1.88%) |
Jun 15, 2020 | 117.18 | 119.89 | 116.02 | 119.83 | 1,284,823 | +0.94(+0.79%) |
Jun 12, 2020 | 120.38 | 120.95 | 117.53 | 118.89 | 1,179,050 | +0.02(+0.02%) |
Jun 11, 2020 | 123.87 | 124.60 | 118.85 | 118.87 | 1,291,978 | -5.74(-4.60%) |
Jun 10, 2020 | 123.42 | 124.97 | 122.26 | 124.61 | 1,468,549 | +1.82(+1.48%) |
Jun 09, 2020 | 124.68 | 124.68 | 122.34 | 122.78 | 1,386,702 | -2.14(-1.72%) |
Jun 08, 2020 | 124.00 | 125.00 | 122.83 | 124.93 | 2,158,544 | +0.21(+0.17%) |
Jun 05, 2020 | 123.44 | 125.49 | 122.74 | 124.72 | 1,416,662 | +1.85(+1.51%) |
Jun 04, 2020 | 123.22 | 124.38 | 121.98 | 122.87 | 1,230,812 | -0.73(-0.59%) |
Jun 03, 2020 | 126.72 | 127.03 | 123.56 | 123.59 | 1,064,731 | -2.73(-2.16%) |
Jun 02, 2020 | 125.43 | 126.34 | 124.55 | 126.32 | 2,234,527 | +0.69(+0.55%) |
Jun 01, 2020 | 125.11 | 126.52 | 124.15 | 125.63 | 810,264 | +0.69(+0.55%) |
May 29, 2020 | 124.83 | 126.10 | 123.26 | 124.94 | 3,162,378 | -0.28(-0.22%) |
May 28, 2020 | 124.22 | 125.40 | 123.00 | 125.21 | 1,490,769 | +2.70(+2.20%) |
May 27, 2020 | 118.18 | 122.71 | 116.98 | 122.52 | 1,567,995 | +4.40(+3.73%) |
May 26, 2020 | 121.32 | 121.43 | 117.71 | 118.11 | 1,867,420 | -1.83(-1.53%) |
May 22, 2020 | 118.29 | 120.22 | 117.50 | 119.95 | 977,274 | +2.05(+1.74%) |
May 21, 2020 | 119.89 | 120.13 | 117.08 | 117.89 | 2,820,628 | -2.23(-1.85%) |
May 20, 2020 | 120.67 | 121.14 | 119.66 | 120.12 | 1,242,803 | +0.28(+0.24%) |
May 19, 2020 | 120.38 | 121.06 | 118.56 | 119.83 | 1,278,835 | -1.25(-1.03%) |
May 18, 2020 | 120.75 | 121.61 | 117.91 | 121.08 | 1,954,720 | +1.73(+1.45%) |
May 15, 2020 | 119.83 | 122.18 | 119.05 | 119.35 | 2,843,232 | -0.59(-0.50%) |
May 14, 2020 | 120.68 | 121.40 | 118.53 | 119.94 | 1,257,444 | -0.77(-0.64%) |
May 13, 2020 | 121.17 | 122.33 | 119.71 | 120.71 | 877,523 | -0.55(-0.45%) |
May 12, 2020 | 122.54 | 123.30 | 121.21 | 121.26 | 724,692 | -0.44(-0.36%) |
May 11, 2020 | 121.87 | 123.75 | 121.67 | 121.70 | 1,187,636 | -0.22(-0.18%) |
May 08, 2020 | 121.06 | 122.44 | 120.66 | 121.92 | 908,126 | +2.44(+2.04%) |
May 07, 2020 | 121.86 | 122.03 | 119.36 | 119.49 | 1,069,654 | -1.10(-0.91%) |
May 06, 2020 | 120.87 | 121.73 | 120.13 | 120.59 | 937,468 | +0.34(+0.28%) |
May 05, 2020 | 120.46 | 121.66 | 118.78 | 120.25 | 1,240,523 | +0.10(+0.08%) |
May 04, 2020 | 120.73 | 120.83 | 118.92 | 120.15 | 1,212,019 | -1.18(-0.97%) |