Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.44 | 155.45 | 153.73 | 154.80 | 1,263,976 | +0.07(+0.05%) |
Apr 29, 2021 | 150.77 | 155.93 | 150.28 | 154.73 | 1,707,894 | +5.05(+3.37%) |
Apr 28, 2021 | 150.05 | 151.65 | 149.34 | 149.68 | 1,401,606 | +0.14(+0.09%) |
Apr 27, 2021 | 149.89 | 150.23 | 148.81 | 149.53 | 1,128,331 | -0.30(-0.20%) |
Apr 26, 2021 | 152.29 | 152.29 | 149.63 | 149.84 | 808,772 | -2.26(-1.49%) |
Apr 23, 2021 | 152.83 | 153.19 | 151.84 | 152.10 | 724,379 | -0.76(-0.50%) |
Apr 22, 2021 | 153.57 | 153.96 | 152.23 | 152.86 | 876,622 | -0.66(-0.43%) |
Apr 21, 2021 | 153.38 | 154.51 | 153.38 | 153.52 | 986,885 | +0.71(+0.46%) |
Apr 20, 2021 | 151.36 | 153.75 | 151.01 | 152.81 | 887,842 | +1.14(+0.75%) |
Apr 19, 2021 | 151.70 | 152.27 | 150.30 | 151.67 | 819,338 | -0.01(-0.01%) |
Apr 16, 2021 | 151.98 | 152.19 | 150.86 | 151.68 | 1,337,953 | +0.08(+0.06%) |
Apr 15, 2021 | 151.69 | 152.02 | 150.35 | 151.60 | 1,145,802 | +2.55(+1.71%) |
Apr 14, 2021 | 149.68 | 149.84 | 147.80 | 149.04 | 943,909 | -0.59(-0.40%) |
Apr 13, 2021 | 149.38 | 150.41 | 149.04 | 149.64 | 1,206,464 | -0.73(-0.49%) |
Apr 12, 2021 | 150.34 | 151.02 | 149.78 | 150.37 | 1,000,573 | +0.09(+0.06%) |
Apr 09, 2021 | 151.34 | 151.51 | 149.45 | 150.28 | 758,024 | -0.57(-0.38%) |
Apr 08, 2021 | 151.22 | 151.75 | 150.18 | 150.85 | 1,056,412 | -0.43(-0.29%) |
Apr 07, 2021 | 151.69 | 152.03 | 150.66 | 151.29 | 819,179 | -0.18(-0.12%) |
Apr 06, 2021 | 150.37 | 152.21 | 150.02 | 151.47 | 999,231 | +1.33(+0.89%) |
Apr 05, 2021 | 149.78 | 152.02 | 149.39 | 150.14 | 1,039,855 | +0.56(+0.37%) |
Apr 01, 2021 | 149.04 | 150.30 | 147.25 | 149.58 | 989,401 | +0.56(+0.38%) |
Mar 31, 2021 | 149.23 | 150.47 | 148.56 | 149.02 | 1,242,488 | -0.66(-0.44%) |
Mar 30, 2021 | 151.60 | 152.22 | 149.27 | 149.68 | 1,081,824 | -2.14(-1.41%) |
Mar 29, 2021 | 149.62 | 152.36 | 149.48 | 151.81 | 868,913 | +1.75(+1.17%) |
Mar 26, 2021 | 148.28 | 150.08 | 147.50 | 150.06 | 718,011 | +2.10(+1.42%) |
Mar 25, 2021 | 148.69 | 149.44 | 147.15 | 147.96 | 994,695 | -0.21(-0.14%) |
Mar 24, 2021 | 147.03 | 149.10 | 145.96 | 148.17 | 1,037,350 | +0.32(+0.22%) |
Mar 23, 2021 | 147.53 | 148.15 | 146.84 | 147.85 | 732,301 | +0.51(+0.35%) |
Mar 22, 2021 | 145.18 | 147.56 | 145.04 | 147.34 | 850,927 | +1.58(+1.09%) |
Mar 19, 2021 | 147.59 | 147.88 | 145.71 | 145.76 | 1,544,494 | -1.29(-0.88%) |
Mar 18, 2021 | 145.13 | 147.41 | 145.10 | 147.05 | 714,377 | +1.42(+0.98%) |
Mar 17, 2021 | 146.48 | 146.85 | 144.80 | 145.62 | 1,056,859 | +1.01(+0.70%) |
Mar 16, 2021 | 144.86 | 145.35 | 143.81 | 144.62 | 972,690 | +0.16(+0.11%) |
Mar 15, 2021 | 144.50 | 144.65 | 142.53 | 144.46 | 820,827 | +0.83(+0.58%) |
Mar 12, 2021 | 143.64 | 144.04 | 142.47 | 143.63 | 803,026 | +0.51(+0.36%) |
Mar 11, 2021 | 143.08 | 144.25 | 142.77 | 143.12 | 1,018,162 | -0.71(-0.49%) |
Mar 10, 2021 | 141.27 | 144.63 | 140.43 | 143.82 | 1,189,882 | +1.97(+1.39%) |
Mar 09, 2021 | 143.00 | 144.36 | 141.80 | 141.85 | 1,011,487 | -1.16(-0.81%) |
Mar 08, 2021 | 142.55 | 145.68 | 141.38 | 143.01 | 1,181,194 | +1.33(+0.94%) |
Mar 05, 2021 | 138.21 | 142.09 | 137.62 | 141.69 | 1,094,901 | +4.04(+2.94%) |
Mar 04, 2021 | 136.48 | 140.48 | 136.11 | 137.64 | 1,325,701 | +1.62(+1.19%) |
Mar 03, 2021 | 136.87 | 137.38 | 135.91 | 136.02 | 1,168,532 | -0.92(-0.67%) |
Mar 02, 2021 | 136.71 | 138.01 | 135.28 | 136.95 | 1,029,117 | +0.15(+0.11%) |
Mar 01, 2021 | 137.73 | 139.36 | 136.35 | 136.80 | 1,249,467 | -0.43(-0.32%) |
Feb 26, 2021 | 139.49 | 140.32 | 137.15 | 137.23 | 1,118,463 | -1.81(-1.30%) |
Feb 25, 2021 | 138.92 | 140.52 | 138.78 | 139.04 | 1,687,324 | +0.00(+0.00%) |
Feb 24, 2021 | 139.41 | 139.91 | 138.61 | 139.04 | 822,190 | -0.39(-0.28%) |
Feb 23, 2021 | 140.27 | 141.76 | 138.59 | 139.43 | 1,568,615 | -0.25(-0.18%) |
Feb 22, 2021 | 140.48 | 140.48 | 138.03 | 139.68 | 914,951 | -0.56(-0.40%) |
Feb 19, 2021 | 144.27 | 144.69 | 140.15 | 140.24 | 1,237,548 | -3.90(-2.71%) |
Feb 18, 2021 | 141.15 | 144.97 | 141.15 | 144.15 | 1,470,962 | +2.36(+1.66%) |
Feb 17, 2021 | 141.45 | 142.88 | 141.37 | 141.79 | 922,805 | -0.08(-0.06%) |
Feb 16, 2021 | 141.72 | 142.75 | 140.72 | 141.87 | 1,277,866 | +0.00(+0.00%) |
Feb 12, 2021 | 140.44 | 142.23 | 140.29 | 141.87 | 838,367 | +0.90(+0.64%) |
Feb 11, 2021 | 140.18 | 141.31 | 140.06 | 140.97 | 929,764 | +0.39(+0.28%) |
Feb 10, 2021 | 140.88 | 141.19 | 139.85 | 140.58 | 942,654 | +0.36(+0.25%) |
Feb 09, 2021 | 139.84 | 141.76 | 139.78 | 140.22 | 1,163,088 | +0.27(+0.19%) |
Feb 08, 2021 | 141.75 | 141.86 | 138.07 | 139.95 | 2,162,001 | +2.56(+1.86%) |
Feb 05, 2021 | 138.61 | 140.01 | 137.38 | 137.39 | 880,835 | -0.58(-0.42%) |
Feb 04, 2021 | 138.57 | 140.58 | 136.18 | 137.97 | 1,358,316 | +0.60(+0.44%) |
Feb 03, 2021 | 137.86 | 138.50 | 136.43 | 137.37 | 949,443 | -0.51(-0.37%) |
Feb 02, 2021 | 136.59 | 139.15 | 136.07 | 137.88 | 1,069,061 | +1.88(+1.39%) |
Feb 01, 2021 | 136.50 | 137.18 | 135.53 | 135.99 | 904,909 | -0.31(-0.23%) |
Jan 29, 2021 | 138.03 | 140.31 | 136.19 | 136.30 | 1,458,206 | -2.60(-1.87%) |
Jan 28, 2021 | 137.21 | 139.88 | 136.92 | 138.90 | 1,302,629 | +1.89(+1.38%) |
Jan 27, 2021 | 139.63 | 140.12 | 136.46 | 137.01 | 1,335,676 | -3.12(-2.23%) |
Jan 26, 2021 | 138.30 | 140.48 | 136.49 | 140.13 | 1,245,368 | +1.87(+1.35%) |
Jan 25, 2021 | 138.56 | 140.64 | 137.73 | 138.26 | 1,189,092 | -0.63(-0.45%) |
Jan 22, 2021 | 139.50 | 140.18 | 138.45 | 138.89 | 686,315 | -0.73(-0.52%) |
Jan 21, 2021 | 140.58 | 140.58 | 138.94 | 139.62 | 881,917 | -0.61(-0.43%) |
Jan 20, 2021 | 139.45 | 140.34 | 138.33 | 140.23 | 931,173 | +0.82(+0.59%) |
Jan 19, 2021 | 139.69 | 140.91 | 138.87 | 139.41 | 843,243 | +0.27(+0.19%) |
Jan 15, 2021 | 137.85 | 140.09 | 137.65 | 139.13 | 1,273,610 | +0.97(+0.71%) |
Jan 14, 2021 | 140.87 | 141.17 | 138.08 | 138.16 | 892,771 | -2.34(-1.67%) |
Jan 13, 2021 | 139.97 | 142.25 | 139.59 | 140.50 | 757,238 | +0.51(+0.36%) |
Jan 12, 2021 | 140.23 | 141.28 | 138.97 | 140.00 | 663,399 | -0.68(-0.49%) |
Jan 11, 2021 | 142.31 | 142.85 | 140.42 | 140.68 | 654,860 | -1.80(-1.26%) |
Jan 08, 2021 | 141.94 | 142.77 | 141.38 | 142.48 | 589,535 | +0.81(+0.57%) |
Jan 07, 2021 | 141.74 | 142.75 | 140.80 | 141.67 | 640,201 | -0.09(-0.06%) |
Jan 06, 2021 | 142.27 | 144.26 | 141.43 | 141.76 | 891,376 | +0.50(+0.35%) |
Jan 05, 2021 | 141.50 | 142.02 | 140.12 | 141.26 | 724,027 | -0.16(-0.11%) |
Jan 04, 2021 | 143.40 | 143.78 | 140.19 | 141.42 | 919,362 | -1.34(-0.94%) |
Dec 31, 2020 | 142.76 | 142.76 | 142.76 | 413,558 | +1.69(+1.20%) | |
Dec 30, 2020 | 141.99 | 142.45 | 140.92 | 141.07 | 413,558 | -0.85(-0.60%) |
Dec 29, 2020 | 142.91 | 143.36 | 141.73 | 141.93 | 553,469 | -0.34(-0.24%) |
Dec 28, 2020 | 141.66 | 142.35 | 140.98 | 142.26 | 461,873 | +1.73(+1.23%) |
Dec 24, 2020 | 139.92 | 140.75 | 139.49 | 140.53 | 200,815 | +0.47(+0.33%) |
Dec 23, 2020 | 140.09 | 140.85 | 139.80 | 140.06 | 619,004 | +0.78(+0.56%) |
Dec 22, 2020 | 140.02 | 140.26 | 138.89 | 139.28 | 597,521 | -0.98(-0.70%) |
Dec 21, 2020 | 139.65 | 140.99 | 137.62 | 140.26 | 902,786 | -1.14(-0.81%) |
Dec 18, 2020 | 142.35 | 142.78 | 140.70 | 141.40 | 1,832,415 | -0.69(-0.48%) |
Dec 17, 2020 | 141.61 | 143.19 | 140.91 | 142.09 | 850,494 | +1.25(+0.89%) |
Dec 16, 2020 | 140.73 | 142.14 | 140.08 | 140.84 | 793,381 | +0.05(+0.03%) |
Dec 15, 2020 | 140.12 | 141.34 | 139.85 | 140.79 | 735,301 | +1.02(+0.73%) |
Dec 14, 2020 | 140.17 | 142.06 | 139.68 | 139.77 | 618,421 | +0.03(+0.02%) |
Dec 11, 2020 | 139.63 | 140.76 | 139.62 | 139.74 | 649,396 | -0.55(-0.39%) |
Dec 10, 2020 | 142.76 | 143.21 | 140.28 | 140.30 | 960,087 | -2.29(-1.60%) |
Dec 09, 2020 | 141.00 | 143.11 | 139.73 | 142.58 | 1,258,162 | +1.41(+1.00%) |
Dec 08, 2020 | 139.73 | 142.17 | 139.49 | 141.17 | 868,864 | +0.85(+0.61%) |
Dec 07, 2020 | 142.26 | 143.12 | 139.34 | 140.31 | 938,869 | -1.08(-0.76%) |
Dec 04, 2020 | 140.58 | 141.61 | 140.47 | 141.39 | 1,069,700 | +0.97(+0.69%) |
Dec 03, 2020 | 139.64 | 140.75 | 139.53 | 140.42 | 767,573 | +0.54(+0.39%) |
Dec 02, 2020 | 140.61 | 142.25 | 139.12 | 139.87 | 1,168,027 | -0.74(-0.53%) |
Dec 01, 2020 | 139.64 | 140.70 | 138.79 | 140.61 | 1,414,329 | +2.02(+1.45%) |
Nov 30, 2020 | 138.14 | 138.73 | 137.04 | 138.60 | 1,606,652 | -0.15(-0.11%) |
Nov 27, 2020 | 139.12 | 139.12 | 137.20 | 138.75 | 1,336,885 | -0.09(-0.07%) |
Nov 25, 2020 | 139.10 | 139.95 | 138.52 | 138.84 | 1,670,119 | -0.06(-0.04%) |
Nov 24, 2020 | 138.33 | 139.52 | 137.88 | 138.90 | 2,413,093 | +1.29(+0.94%) |
Nov 23, 2020 | 138.22 | 139.03 | 137.12 | 137.61 | 701,001 | -0.89(-0.64%) |
Nov 20, 2020 | 139.72 | 139.98 | 137.79 | 138.50 | 640,859 | -1.52(-1.08%) |
Nov 19, 2020 | 139.72 | 140.49 | 138.37 | 140.01 | 703,613 | -0.41(-0.29%) |
Nov 18, 2020 | 143.10 | 143.92 | 140.35 | 140.42 | 727,513 | -2.13(-1.50%) |
Nov 17, 2020 | 144.04 | 144.46 | 142.25 | 142.56 | 751,998 | -2.04(-1.41%) |
Nov 16, 2020 | 144.44 | 144.94 | 143.36 | 144.60 | 840,925 | +1.04(+0.73%) |
Nov 13, 2020 | 143.62 | 143.85 | 141.91 | 143.56 | 622,521 | +0.41(+0.29%) |
Nov 12, 2020 | 143.55 | 143.72 | 141.60 | 143.15 | 627,013 | -0.09(-0.06%) |
Nov 11, 2020 | 142.56 | 143.40 | 141.27 | 143.24 | 747,894 | +1.31(+0.92%) |
Nov 10, 2020 | 139.99 | 143.15 | 139.32 | 141.93 | 1,059,564 | +2.37(+1.70%) |
Nov 09, 2020 | 142.92 | 144.01 | 139.46 | 139.56 | 1,253,407 | +0.30(+0.21%) |
Nov 06, 2020 | 138.80 | 140.51 | 136.85 | 139.27 | 1,453,480 | +4.47(+3.32%) |
Nov 05, 2020 | 135.71 | 136.36 | 134.09 | 134.79 | 986,355 | +0.62(+0.46%) |
Nov 04, 2020 | 134.05 | 136.65 | 133.41 | 134.18 | 1,056,702 | +1.14(+0.85%) |
Nov 03, 2020 | 132.20 | 134.75 | 132.15 | 133.04 | 611,255 | +1.81(+1.38%) |
Nov 02, 2020 | 130.19 | 132.37 | 129.74 | 131.23 | 1,358,271 | +3.09(+2.42%) |
Oct 30, 2020 | 127.83 | 128.84 | 126.62 | 128.14 | 840,827 | -0.34(-0.27%) |
Oct 29, 2020 | 128.56 | 130.00 | 127.22 | 128.48 | 762,527 | -0.34(-0.27%) |
Oct 28, 2020 | 131.08 | 132.22 | 128.75 | 128.83 | 920,731 | -4.01(-3.02%) |
Oct 27, 2020 | 134.81 | 135.04 | 132.71 | 132.84 | 885,168 | -1.58(-1.18%) |
Oct 26, 2020 | 136.00 | 136.00 | 133.47 | 134.42 | 655,025 | -2.00(-1.46%) |
Oct 23, 2020 | 136.47 | 136.72 | 135.93 | 136.41 | 411,510 | +0.84(+0.62%) |
Oct 22, 2020 | 136.02 | 136.17 | 134.66 | 135.58 | 474,773 | -0.13(-0.10%) |
Oct 21, 2020 | 136.46 | 137.33 | 135.24 | 135.71 | 738,687 | -1.21(-0.89%) |
Oct 20, 2020 | 138.56 | 139.09 | 136.78 | 136.92 | 466,344 | -0.58(-0.42%) |
Oct 19, 2020 | 140.39 | 140.53 | 137.27 | 137.50 | 658,933 | -2.26(-1.61%) |
Oct 16, 2020 | 140.69 | 141.37 | 139.65 | 139.75 | 978,570 | -0.47(-0.33%) |
Oct 15, 2020 | 138.49 | 140.61 | 138.05 | 140.22 | 621,758 | +0.89(+0.64%) |
Oct 14, 2020 | 138.44 | 140.04 | 138.20 | 139.33 | 618,957 | +0.58(+0.42%) |
Oct 13, 2020 | 137.42 | 139.23 | 137.15 | 138.75 | 616,062 | +0.72(+0.52%) |
Oct 12, 2020 | 137.05 | 138.87 | 136.59 | 138.04 | 645,407 | +2.28(+1.68%) |
Oct 09, 2020 | 134.47 | 136.48 | 134.09 | 135.75 | 657,171 | +1.98(+1.48%) |
Oct 08, 2020 | 133.45 | 134.38 | 133.00 | 133.78 | 508,826 | +0.09(+0.07%) |
Oct 07, 2020 | 132.39 | 134.31 | 132.14 | 133.68 | 660,023 | +1.72(+1.31%) |
Oct 06, 2020 | 133.69 | 134.01 | 131.52 | 131.96 | 729,843 | -2.06(-1.54%) |
Oct 05, 2020 | 133.47 | 134.36 | 132.95 | 134.02 | 464,198 | +0.79(+0.59%) |
Oct 02, 2020 | 133.77 | 134.28 | 132.45 | 133.23 | 574,569 | -0.94(-0.70%) |
Oct 01, 2020 | 133.76 | 134.72 | 132.10 | 134.17 | 814,933 | +0.55(+0.41%) |
Sep 30, 2020 | 131.84 | 134.61 | 131.64 | 133.62 | 856,614 | +2.00(+1.52%) |
Sep 29, 2020 | 132.65 | 133.10 | 130.78 | 131.61 | 788,757 | +0.73(+0.56%) |
Sep 28, 2020 | 130.79 | 132.29 | 130.18 | 130.89 | 632,830 | +0.83(+0.64%) |
Sep 25, 2020 | 127.86 | 130.10 | 127.24 | 130.06 | 734,732 | +1.73(+1.35%) |
Sep 24, 2020 | 125.41 | 128.56 | 125.40 | 128.32 | 1,034,019 | +3.09(+2.47%) |
Sep 23, 2020 | 128.70 | 129.10 | 124.91 | 125.23 | 1,162,788 | -2.88(-2.25%) |
Sep 22, 2020 | 127.69 | 128.93 | 127.28 | 128.11 | 668,338 | +0.40(+0.31%) |
Sep 21, 2020 | 128.64 | 129.26 | 125.85 | 127.71 | 1,385,161 | -1.79(-1.38%) |
Sep 18, 2020 | 131.32 | 131.92 | 128.75 | 129.50 | 1,681,977 | -1.47(-1.12%) |
Sep 17, 2020 | 132.88 | 132.88 | 130.09 | 130.97 | 920,130 | -2.51(-1.88%) |
Sep 16, 2020 | 135.40 | 136.17 | 133.45 | 133.48 | 674,973 | -1.07(-0.80%) |
Sep 15, 2020 | 134.87 | 136.44 | 134.00 | 134.55 | 946,515 | -0.15(-0.11%) |
Sep 14, 2020 | 136.24 | 136.84 | 134.68 | 134.70 | 628,210 | -0.93(-0.69%) |
Sep 11, 2020 | 135.59 | 136.94 | 135.26 | 135.63 | 519,644 | +0.33(+0.24%) |
Sep 10, 2020 | 137.39 | 137.84 | 135.10 | 135.31 | 745,511 | -2.40(-1.74%) |
Sep 09, 2020 | 136.82 | 138.95 | 136.69 | 137.70 | 669,635 | +2.05(+1.51%) |
Sep 08, 2020 | 138.49 | 138.99 | 135.34 | 135.65 | 991,535 | -3.06(-2.20%) |
Sep 04, 2020 | 138.78 | 139.43 | 136.34 | 138.71 | 836,215 | +0.41(+0.30%) |
Sep 03, 2020 | 139.58 | 141.86 | 137.02 | 138.30 | 924,591 | -0.99(-0.71%) |
Sep 02, 2020 | 137.97 | 140.40 | 137.97 | 139.29 | 829,760 | +0.93(+0.67%) |
Sep 01, 2020 | 138.56 | 138.66 | 136.68 | 138.35 | 691,456 | -0.20(-0.15%) |
Aug 31, 2020 | 138.73 | 139.45 | 138.39 | 138.56 | 732,040 | -0.52(-0.38%) |
Aug 28, 2020 | 138.81 | 139.15 | 137.21 | 139.08 | 436,505 | +0.47(+0.34%) |
Aug 27, 2020 | 139.74 | 140.45 | 138.49 | 138.62 | 693,574 | -0.42(-0.30%) |
Aug 26, 2020 | 138.32 | 139.34 | 137.30 | 139.03 | 1,118,383 | +0.45(+0.32%) |
Aug 25, 2020 | 139.55 | 139.55 | 137.93 | 138.59 | 540,375 | -0.16(-0.11%) |
Aug 24, 2020 | 137.96 | 139.08 | 137.17 | 138.75 | 468,581 | +1.31(+0.96%) |
Aug 21, 2020 | 137.99 | 138.22 | 136.79 | 137.43 | 758,869 | -0.29(-0.21%) |
Aug 20, 2020 | 136.60 | 138.79 | 136.41 | 137.72 | 1,331,539 | +0.73(+0.53%) |
Aug 19, 2020 | 137.63 | 138.12 | 136.87 | 136.99 | 1,316,033 | -1.70(-1.22%) |
Aug 18, 2020 | 137.39 | 139.32 | 136.59 | 138.69 | 1,128,594 | +1.17(+0.85%) |
Aug 17, 2020 | 135.66 | 138.04 | 135.19 | 137.52 | 931,816 | +2.09(+1.55%) |
Aug 14, 2020 | 135.79 | 136.22 | 135.08 | 135.42 | 554,306 | -0.46(-0.34%) |
Aug 13, 2020 | 135.82 | 136.28 | 134.83 | 135.89 | 792,640 | +0.51(+0.38%) |
Aug 12, 2020 | 132.55 | 136.03 | 132.11 | 135.38 | 947,772 | +3.25(+2.46%) |
Aug 11, 2020 | 133.87 | 133.97 | 131.55 | 132.12 | 1,077,078 | -1.31(-0.98%) |
Aug 10, 2020 | 133.76 | 134.20 | 133.07 | 133.43 | 605,757 | +0.00(+0.00%) |
Aug 07, 2020 | 132.59 | 133.80 | 132.35 | 133.43 | 724,621 | +0.23(+0.17%) |
Aug 06, 2020 | 131.48 | 133.27 | 131.40 | 133.20 | 666,579 | +1.30(+0.98%) |
Aug 05, 2020 | 133.99 | 134.34 | 131.61 | 131.90 | 765,245 | -1.88(-1.41%) |
Aug 04, 2020 | 133.80 | 135.08 | 133.63 | 133.78 | 1,050,616 | -0.59(-0.44%) |
Aug 03, 2020 | 134.74 | 135.65 | 133.85 | 134.37 | 1,143,499 | -0.44(-0.32%) |
Jul 31, 2020 | 134.40 | 134.87 | 132.96 | 134.81 | 1,895,148 | +0.11(+0.08%) |
Jul 30, 2020 | 134.47 | 135.06 | 133.64 | 134.70 | 834,878 | -0.48(-0.36%) |
Jul 29, 2020 | 135.06 | 135.96 | 134.68 | 135.18 | 931,796 | +0.07(+0.05%) |
Jul 28, 2020 | 135.36 | 136.13 | 134.61 | 135.11 | 991,733 | -0.52(-0.38%) |
Jul 27, 2020 | 135.32 | 136.03 | 133.88 | 135.63 | 948,711 | +0.56(+0.42%) |
Jul 24, 2020 | 136.31 | 136.85 | 134.39 | 135.06 | 1,253,473 | -0.60(-0.44%) |
Jul 23, 2020 | 132.58 | 135.87 | 132.03 | 135.66 | 2,460,665 | +7.30(+5.68%) |
Jul 22, 2020 | 127.11 | 128.38 | 126.27 | 128.37 | 1,714,652 | +1.07(+0.84%) |
Jul 21, 2020 | 125.82 | 128.19 | 125.78 | 127.30 | 1,253,859 | +1.67(+1.33%) |
Jul 20, 2020 | 126.31 | 126.57 | 124.86 | 125.63 | 1,164,999 | -0.82(-0.65%) |
Jul 17, 2020 | 124.58 | 127.16 | 124.15 | 126.46 | 2,921,138 | +1.81(+1.45%) |
Jul 16, 2020 | 122.82 | 125.63 | 122.52 | 124.65 | 1,741,737 | +2.27(+1.86%) |
Jul 15, 2020 | 123.18 | 123.80 | 121.88 | 122.38 | 1,246,437 | +0.19(+0.15%) |
Jul 14, 2020 | 118.27 | 122.33 | 118.12 | 122.19 | 2,002,676 | +3.63(+3.07%) |
Jul 13, 2020 | 119.01 | 119.53 | 118.28 | 118.56 | 1,346,859 | +0.12(+0.10%) |
Jul 10, 2020 | 117.14 | 118.66 | 116.71 | 118.44 | 713,404 | +0.93(+0.79%) |
Jul 09, 2020 | 118.75 | 118.87 | 116.87 | 117.51 | 874,717 | -1.64(-1.38%) |
Jul 08, 2020 | 119.58 | 120.06 | 117.90 | 119.15 | 1,104,980 | -0.68(-0.56%) |
Jul 07, 2020 | 119.60 | 120.45 | 119.21 | 119.83 | 1,183,298 | -0.19(-0.15%) |
Jul 06, 2020 | 121.93 | 121.93 | 119.19 | 120.01 | 1,063,483 | -0.38(-0.32%) |
Jul 02, 2020 | 121.50 | 122.08 | 119.78 | 120.39 | 1,388,517 | -0.24(-0.20%) |
Jul 01, 2020 | 120.31 | 121.44 | 120.05 | 120.64 | 1,393,888 | +0.46(+0.39%) |
Jun 30, 2020 | 118.90 | 120.85 | 118.57 | 120.17 | 2,373,373 | +1.86(+1.57%) |
Jun 29, 2020 | 116.96 | 118.91 | 116.35 | 118.31 | 860,416 | +1.63(+1.40%) |
Jun 26, 2020 | 119.36 | 120.03 | 116.46 | 116.68 | 1,660,223 | -2.61(-2.19%) |
Jun 25, 2020 | 118.25 | 119.43 | 117.44 | 119.29 | 1,199,799 | +0.64(+0.54%) |
Jun 24, 2020 | 119.88 | 120.47 | 117.68 | 118.65 | 1,045,978 | -2.10(-1.74%) |
Jun 23, 2020 | 122.55 | 122.88 | 120.53 | 120.75 | 1,156,843 | -0.29(-0.24%) |
Jun 22, 2020 | 120.08 | 121.86 | 119.98 | 121.04 | 1,071,162 | +1.03(+0.86%) |
Jun 19, 2020 | 123.34 | 123.90 | 119.97 | 120.01 | 3,556,450 | -2.86(-2.33%) |
Jun 18, 2020 | 122.04 | 123.28 | 121.79 | 122.88 | 642,270 | +0.24(+0.20%) |
Jun 17, 2020 | 123.26 | 123.73 | 122.30 | 122.64 | 981,988 | -0.28(-0.23%) |
Jun 16, 2020 | 122.88 | 123.47 | 121.07 | 122.92 | 851,615 | +2.27(+1.88%) |
Jun 15, 2020 | 117.98 | 120.71 | 116.81 | 120.64 | 1,276,123 | +0.95(+0.79%) |
Jun 12, 2020 | 121.20 | 121.78 | 118.33 | 119.70 | 1,171,065 | +0.02(+0.02%) |
Jun 11, 2020 | 124.71 | 125.45 | 119.66 | 119.68 | 1,283,229 | -5.78(-4.60%) |
Jun 10, 2020 | 124.26 | 125.82 | 123.10 | 125.46 | 1,458,604 | +1.84(+1.49%) |
Jun 09, 2020 | 125.53 | 125.53 | 123.17 | 123.62 | 1,377,312 | -2.16(-1.72%) |
Jun 08, 2020 | 124.84 | 125.85 | 123.67 | 125.78 | 2,143,927 | +0.21(+0.17%) |
Jun 05, 2020 | 124.28 | 126.35 | 123.57 | 125.57 | 1,407,069 | +1.86(+1.51%) |
Jun 04, 2020 | 124.06 | 125.22 | 122.81 | 123.70 | 1,222,477 | -0.73(-0.59%) |
Jun 03, 2020 | 127.59 | 127.89 | 124.40 | 124.44 | 1,057,520 | -2.74(-2.16%) |
Jun 02, 2020 | 126.28 | 127.20 | 125.40 | 127.18 | 2,219,395 | +0.70(+0.55%) |
Jun 01, 2020 | 125.97 | 127.38 | 124.99 | 126.48 | 804,777 | +0.70(+0.55%) |
May 29, 2020 | 125.68 | 126.96 | 124.10 | 125.79 | 3,140,963 | -0.28(-0.22%) |
May 28, 2020 | 125.07 | 126.25 | 123.84 | 126.07 | 1,480,674 | +2.72(+2.20%) |
May 27, 2020 | 118.98 | 123.55 | 117.78 | 123.35 | 1,557,377 | +4.43(+3.73%) |
May 26, 2020 | 122.15 | 122.26 | 118.51 | 118.92 | 1,854,774 | -1.84(-1.53%) |
May 22, 2020 | 119.10 | 121.04 | 118.30 | 120.77 | 970,656 | +2.07(+1.74%) |
May 21, 2020 | 120.71 | 120.95 | 117.88 | 118.70 | 2,801,527 | -2.24(-1.85%) |
May 20, 2020 | 121.49 | 121.96 | 120.48 | 120.94 | 1,234,387 | +0.29(+0.24%) |
May 19, 2020 | 121.20 | 121.89 | 119.37 | 120.65 | 1,270,175 | -1.25(-1.03%) |
May 18, 2020 | 121.57 | 122.44 | 118.72 | 121.91 | 1,941,483 | +1.74(+1.45%) |
May 15, 2020 | 120.64 | 123.01 | 119.86 | 120.16 | 2,823,978 | -0.60(-0.50%) |
May 14, 2020 | 121.50 | 122.23 | 119.34 | 120.76 | 1,248,929 | -0.77(-0.64%) |
May 13, 2020 | 122.00 | 123.16 | 120.52 | 121.54 | 871,580 | -0.55(-0.45%) |
May 12, 2020 | 123.37 | 124.14 | 122.03 | 122.09 | 719,785 | -0.44(-0.36%) |
May 11, 2020 | 122.70 | 124.60 | 122.50 | 122.53 | 1,179,593 | -0.22(-0.18%) |
May 08, 2020 | 121.89 | 123.27 | 121.48 | 122.75 | 901,976 | +2.45(+2.04%) |
May 07, 2020 | 122.69 | 122.86 | 120.17 | 120.30 | 1,062,410 | -1.11(-0.91%) |
May 06, 2020 | 121.69 | 122.56 | 120.95 | 121.41 | 931,119 | +0.34(+0.28%) |
May 05, 2020 | 121.28 | 122.49 | 119.59 | 121.07 | 1,232,122 | +0.10(+0.08%) |
May 04, 2020 | 121.56 | 121.66 | 119.73 | 120.97 | 1,203,812 | -1.19(-0.97%) |