Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 170.82 | 171.73 | 168.99 | 169.83 | 156,099 | +0.64(+0.38%) |
May 27, 2021 | 169.98 | 170.15 | 166.40 | 169.19 | 164,729 | -0.59(-0.35%) |
May 26, 2021 | 170.60 | 171.94 | 169.44 | 169.78 | 106,278 | +0.30(+0.18%) |
May 25, 2021 | 171.87 | 173.03 | 169.23 | 169.48 | 127,723 | -0.91(-0.53%) |
May 24, 2021 | 170.07 | 171.88 | 168.40 | 170.39 | 187,220 | +2.50(+1.49%) |
May 21, 2021 | 170.87 | 170.87 | 166.17 | 167.89 | 254,586 | +0.16(+0.10%) |
May 20, 2021 | 164.92 | 169.16 | 162.31 | 167.73 | 188,927 | +5.46(+3.36%) |
May 19, 2021 | 157.93 | 162.56 | 157.48 | 162.27 | 252,202 | +0.16(+0.10%) |
May 18, 2021 | 159.89 | 164.75 | 159.89 | 162.11 | 280,771 | +2.39(+1.50%) |
May 17, 2021 | 160.03 | 161.54 | 158.24 | 159.72 | 182,379 | -3.15(-1.93%) |
May 14, 2021 | 160.84 | 165.12 | 157.90 | 162.87 | 518,953 | +4.11(+2.59%) |
May 13, 2021 | 159.32 | 160.59 | 154.26 | 158.76 | 566,061 | +1.82(+1.16%) |
May 12, 2021 | 159.48 | 161.37 | 154.92 | 156.94 | 268,245 | -5.55(-3.42%) |
May 11, 2021 | 155.88 | 163.40 | 155.87 | 162.49 | 346,806 | -0.33(-0.20%) |
May 10, 2021 | 168.01 | 168.01 | 160.88 | 162.82 | 230,166 | -5.62(-3.34%) |
May 07, 2021 | 166.11 | 177.58 | 164.57 | 168.44 | 312,470 | -2.63(-1.54%) |
May 06, 2021 | 172.23 | 173.53 | 166.45 | 171.07 | 306,771 | -1.42(-0.82%) |
May 05, 2021 | 178.39 | 180.04 | 171.16 | 172.49 | 184,100 | -4.74(-2.67%) |
May 04, 2021 | 183.87 | 185.39 | 174.61 | 177.23 | 376,896 | -9.25(-4.96%) |
May 03, 2021 | 195.55 | 195.55 | 186.32 | 186.48 | 236,704 | -6.76(-3.50%) |
Apr 30, 2021 | 195.23 | 198.31 | 191.43 | 193.24 | 153,800 | -4.02(-2.04%) |
Apr 29, 2021 | 202.00 | 202.00 | 192.94 | 197.26 | 131,769 | -2.69(-1.35%) |
Apr 28, 2021 | 197.88 | 200.87 | 195.50 | 199.95 | 84,750 | +0.37(+0.19%) |
Apr 27, 2021 | 201.43 | 201.43 | 198.00 | 199.58 | 91,183 | -0.30(-0.15%) |
Apr 26, 2021 | 195.64 | 200.42 | 193.59 | 199.88 | 124,886 | +4.48(+2.29%) |
Apr 23, 2021 | 195.20 | 198.51 | 195.20 | 195.40 | 168,000 | +1.34(+0.69%) |
Apr 22, 2021 | 192.81 | 197.20 | 191.35 | 194.06 | 182,898 | +1.71(+0.89%) |
Apr 21, 2021 | 189.15 | 192.89 | 187.87 | 192.35 | 143,167 | +2.75(+1.45%) |
Apr 20, 2021 | 190.27 | 192.99 | 185.59 | 189.60 | 169,555 | -1.25(-0.65%) |
Apr 19, 2021 | 192.60 | 193.81 | 187.05 | 190.85 | 310,124 | -3.30(-1.70%) |
Apr 16, 2021 | 193.29 | 195.49 | 191.52 | 194.15 | 205,600 | -0.39(-0.20%) |
Apr 15, 2021 | 196.23 | 197.41 | 192.49 | 194.54 | 207,010 | +1.56(+0.81%) |
Apr 14, 2021 | 194.49 | 199.32 | 191.97 | 192.98 | 157,917 | -0.47(-0.24%) |
Apr 13, 2021 | 193.48 | 197.50 | 191.49 | 193.45 | 176,198 | +2.13(+1.11%) |
Apr 12, 2021 | 187.88 | 191.95 | 185.07 | 191.32 | 194,187 | +2.60(+1.38%) |
Apr 09, 2021 | 188.44 | 188.90 | 183.92 | 188.72 | 144,200 | -0.35(-0.19%) |
Apr 08, 2021 | 188.26 | 193.97 | 187.59 | 189.07 | 187,655 | +4.40(+2.38%) |
Apr 07, 2021 | 187.61 | 187.61 | 183.96 | 184.67 | 292,983 | -2.81(-1.50%) |
Apr 06, 2021 | 188.58 | 190.01 | 184.46 | 187.48 | 323,791 | -1.14(-0.60%) |
Apr 05, 2021 | 185.69 | 188.91 | 183.20 | 188.62 | 306,704 | +4.59(+2.49%) |
Apr 01, 2021 | 183.22 | 187.16 | 180.93 | 184.03 | 299,600 | +4.20(+2.34%) |
Mar 31, 2021 | 173.17 | 182.84 | 172.82 | 179.83 | 450,144 | +9.05(+5.30%) |
Mar 30, 2021 | 169.57 | 171.28 | 166.19 | 170.78 | 244,092 | -0.69(-0.40%) |
Mar 29, 2021 | 176.39 | 178.48 | 166.37 | 171.47 | 312,320 | -5.34(-3.02%) |
Mar 26, 2021 | 171.27 | 177.04 | 170.06 | 176.81 | 218,500 | +5.66(+3.31%) |
Mar 25, 2021 | 168.71 | 171.94 | 166.10 | 171.15 | 192,123 | -0.14(-0.08%) |
Mar 24, 2021 | 175.58 | 178.50 | 170.61 | 171.29 | 268,060 | -2.99(-1.72%) |
Mar 23, 2021 | 178.36 | 179.29 | 173.18 | 174.28 | 246,709 | -3.31(-1.86%) |
Mar 22, 2021 | 175.95 | 181.05 | 175.79 | 177.59 | 246,876 | +2.44(+1.39%) |
Mar 19, 2021 | 173.54 | 178.32 | 172.44 | 175.15 | 798,900 | +1.15(+0.66%) |
Mar 18, 2021 | 182.52 | 182.52 | 172.91 | 174.00 | 203,232 | -12.50(-6.70%) |
Mar 17, 2021 | 186.35 | 189.51 | 182.16 | 186.50 | 208,486 | -1.59(-0.85%) |
Mar 16, 2021 | 191.61 | 192.49 | 186.68 | 188.09 | 174,711 | -0.75(-0.40%) |
Mar 15, 2021 | 184.02 | 189.73 | 183.78 | 188.84 | 213,928 | +5.78(+3.16%) |
Mar 12, 2021 | 182.14 | 183.35 | 178.85 | 183.06 | 141,100 | -3.37(-1.81%) |
Mar 11, 2021 | 181.95 | 187.04 | 179.49 | 186.43 | 181,680 | +9.31(+5.26%) |
Mar 10, 2021 | 182.50 | 185.07 | 175.57 | 177.12 | 160,109 | -1.76(-0.98%) |
Mar 09, 2021 | 174.12 | 180.73 | 170.95 | 178.88 | 253,880 | +11.80(+7.06%) |
Mar 08, 2021 | 174.06 | 176.78 | 166.92 | 167.08 | 182,932 | -7.91(-4.52%) |
Mar 05, 2021 | 173.51 | 175.23 | 163.30 | 174.99 | 353,000 | +5.02(+2.95%) |
Mar 04, 2021 | 175.15 | 177.06 | 166.05 | 169.97 | 321,780 | -6.09(-3.46%) |
Mar 03, 2021 | 185.35 | 186.32 | 175.67 | 176.06 | 332,906 | -11.20(-5.98%) |
Mar 02, 2021 | 196.52 | 196.52 | 186.78 | 187.26 | 256,922 | -7.65(-3.92%) |
Mar 01, 2021 | 195.15 | 199.53 | 192.88 | 194.91 | 294,188 | +3.72(+1.95%) |
Feb 26, 2021 | 192.05 | 194.19 | 186.08 | 191.19 | 280,200 | +0.93(+0.49%) |
Feb 25, 2021 | 196.89 | 199.06 | 186.74 | 190.26 | 320,180 | -7.49(-3.79%) |
Feb 24, 2021 | 194.04 | 198.19 | 188.82 | 197.75 | 174,372 | +4.42(+2.29%) |
Feb 23, 2021 | 192.04 | 194.61 | 183.20 | 193.33 | 221,911 | -2.63(-1.34%) |
Feb 22, 2021 | 203.50 | 205.90 | 195.03 | 195.96 | 211,043 | -10.28(-4.98%) |
Feb 19, 2021 | 199.91 | 207.59 | 199.40 | 206.24 | 281,500 | +8.09(+4.08%) |
Feb 18, 2021 | 194.93 | 200.73 | 192.39 | 198.15 | 270,739 | +0.86(+0.44%) |
Feb 17, 2021 | 197.90 | 199.66 | 193.10 | 197.29 | 236,359 | -3.79(-1.88%) |
Feb 16, 2021 | 206.79 | 207.93 | 199.75 | 201.08 | 220,359 | -4.80(-2.33%) |
Feb 12, 2021 | 203.65 | 206.57 | 202.57 | 205.88 | 194,100 | +2.26(+1.11%) |
Feb 11, 2021 | 207.66 | 208.00 | 201.33 | 203.62 | 374,336 | -1.98(-0.96%) |
Feb 10, 2021 | 212.87 | 213.38 | 205.00 | 205.60 | 178,130 | -7.89(-3.70%) |
Feb 09, 2021 | 208.50 | 214.74 | 205.87 | 213.49 | 270,411 | +5.85(+2.82%) |
Feb 08, 2021 | 203.65 | 209.93 | 202.69 | 207.64 | 267,333 | +4.60(+2.27%) |
Feb 05, 2021 | 209.00 | 211.85 | 202.00 | 203.04 | 346,100 | -10.02(-4.70%) |
Feb 04, 2021 | 205.84 | 213.54 | 204.72 | 213.06 | 326,393 | +8.53(+4.17%) |
Feb 03, 2021 | 202.84 | 205.91 | 201.42 | 204.53 | 220,239 | +2.37(+1.17%) |
Feb 02, 2021 | 194.26 | 204.35 | 194.26 | 202.16 | 253,027 | +9.47(+4.91%) |
Feb 01, 2021 | 189.39 | 194.15 | 188.55 | 192.69 | 184,140 | +5.23(+2.79%) |
Jan 29, 2021 | 191.34 | 192.83 | 186.09 | 187.46 | 259,400 | -4.35(-2.27%) |
Jan 28, 2021 | 188.21 | 195.52 | 185.67 | 191.81 | 395,117 | +5.69(+3.06%) |
Jan 27, 2021 | 189.00 | 189.27 | 180.40 | 186.12 | 451,248 | -5.74(-2.99%) |
Jan 26, 2021 | 199.28 | 199.75 | 191.33 | 191.86 | 195,633 | -6.43(-3.24%) |
Jan 25, 2021 | 203.50 | 205.45 | 195.56 | 198.29 | 163,795 | -3.29(-1.63%) |
Jan 22, 2021 | 198.72 | 202.51 | 198.50 | 201.58 | 170,500 | +1.52(+0.76%) |
Jan 21, 2021 | 203.24 | 203.73 | 198.59 | 200.06 | 202,335 | -2.02(-1.00%) |
Jan 20, 2021 | 195.89 | 202.78 | 195.89 | 202.08 | 208,906 | +7.57(+3.89%) |
Jan 19, 2021 | 191.05 | 195.35 | 188.72 | 194.51 | 264,545 | +5.14(+2.71%) |
Jan 15, 2021 | 195.14 | 197.72 | 189.14 | 189.37 | 151,900 | -4.14(-2.14%) |
Jan 14, 2021 | 194.59 | 196.26 | 191.10 | 193.51 | 303,437 | +0.16(+0.08%) |
Jan 13, 2021 | 196.12 | 198.32 | 192.85 | 193.35 | 203,341 | -2.66(-1.36%) |
Jan 12, 2021 | 198.36 | 198.71 | 194.07 | 196.01 | 206,887 | -2.02(-1.02%) |
Jan 11, 2021 | 200.54 | 201.65 | 195.96 | 198.03 | 177,320 | -4.54(-2.24%) |
Jan 08, 2021 | 197.46 | 205.91 | 197.46 | 202.57 | 279,200 | +6.09(+3.10%) |
Jan 07, 2021 | 185.90 | 196.72 | 185.26 | 196.48 | 333,056 | +12.32(+6.69%) |
Jan 06, 2021 | 192.41 | 192.41 | 182.15 | 184.16 | 934,586 | -11.83(-6.04%) |
Jan 05, 2021 | 197.76 | 202.00 | 195.20 | 195.99 | 467,901 | -3.04(-1.53%) |
Jan 04, 2021 | 205.61 | 206.78 | 197.38 | 199.03 | 232,704 | -6.88(-3.34%) |
Dec 31, 2020 | 205.91 | 205.91 | 205.91 | 192,079 | -0.73(-0.35%) | |
Dec 30, 2020 | 209.28 | 211.24 | 205.08 | 206.64 | 192,079 | -1.57(-0.75%) |
Dec 29, 2020 | 212.68 | 216.29 | 203.45 | 208.21 | 252,576 | -3.91(-1.84%) |
Dec 28, 2020 | 217.65 | 218.34 | 210.10 | 212.12 | 255,280 | -2.16(-1.01%) |
Dec 24, 2020 | 214.42 | 217.03 | 212.40 | 214.28 | 83,400 | -0.60(-0.28%) |
Dec 23, 2020 | 214.09 | 217.35 | 212.30 | 214.88 | 304,485 | +2.08(+0.98%) |
Dec 22, 2020 | 204.43 | 213.30 | 203.62 | 212.80 | 328,998 | +8.68(+4.25%) |
Dec 21, 2020 | 199.49 | 204.62 | 197.37 | 204.12 | 322,587 | +2.33(+1.15%) |
Dec 18, 2020 | 200.67 | 203.33 | 198.31 | 201.79 | 809,200 | +3.16(+1.59%) |
Dec 17, 2020 | 195.37 | 198.99 | 193.36 | 198.63 | 319,197 | +5.68(+2.94%) |
Dec 16, 2020 | 192.52 | 195.55 | 190.64 | 192.95 | 345,249 | +0.42(+0.22%) |
Dec 15, 2020 | 194.77 | 195.66 | 192.11 | 192.53 | 298,246 | -1.46(-0.75%) |
Dec 14, 2020 | 193.70 | 197.56 | 193.12 | 193.99 | 362,946 | +1.88(+0.98%) |
Dec 11, 2020 | 188.94 | 192.31 | 187.54 | 192.11 | 303,500 | +2.65(+1.40%) |
Dec 10, 2020 | 186.35 | 189.94 | 184.24 | 189.46 | 237,023 | +2.55(+1.36%) |
Dec 09, 2020 | 196.51 | 197.92 | 185.86 | 186.91 | 226,539 | -9.15(-4.67%) |
Dec 08, 2020 | 194.69 | 197.18 | 191.16 | 196.06 | 771,410 | +1.85(+0.95%) |
Dec 07, 2020 | 195.86 | 199.60 | 193.24 | 194.21 | 669,473 | -1.51(-0.77%) |
Dec 04, 2020 | 197.44 | 199.03 | 194.70 | 195.72 | 234,100 | -0.09(-0.05%) |
Dec 03, 2020 | 195.59 | 199.57 | 194.68 | 195.81 | 265,130 | +1.04(+0.53%) |
Dec 02, 2020 | 197.98 | 198.15 | 194.07 | 194.77 | 249,157 | -4.77(-2.39%) |
Dec 01, 2020 | 197.50 | 202.22 | 195.42 | 199.54 | 353,563 | +2.94(+1.50%) |
Nov 30, 2020 | 201.35 | 203.09 | 195.82 | 196.60 | 348,861 | -3.77(-1.88%) |
Nov 27, 2020 | 196.87 | 200.93 | 192.31 | 200.37 | 105,200 | +5.31(+2.72%) |
Nov 25, 2020 | 194.75 | 197.30 | 192.85 | 195.06 | 164,300 | +1.36(+0.70%) |
Nov 24, 2020 | 195.39 | 196.99 | 192.44 | 193.70 | 161,489 | -1.45(-0.74%) |
Nov 23, 2020 | 196.16 | 197.57 | 192.57 | 195.15 | 137,852 | +0.28(+0.14%) |
Nov 20, 2020 | 194.00 | 198.13 | 189.91 | 194.87 | 202,100 | +1.42(+0.73%) |
Nov 19, 2020 | 190.99 | 194.71 | 188.78 | 193.45 | 307,515 | +1.76(+0.92%) |
Nov 18, 2020 | 186.93 | 194.46 | 184.39 | 191.69 | 286,077 | +4.94(+2.65%) |
Nov 17, 2020 | 184.51 | 188.92 | 183.08 | 186.75 | 273,061 | +2.73(+1.48%) |
Nov 16, 2020 | 188.17 | 188.17 | 179.76 | 184.02 | 456,623 | -5.12(-2.71%) |
Nov 13, 2020 | 194.29 | 195.77 | 187.50 | 189.14 | 319,800 | -3.09(-1.61%) |
Nov 12, 2020 | 194.63 | 196.09 | 190.69 | 192.23 | 205,295 | -0.97(-0.50%) |
Nov 11, 2020 | 199.51 | 202.00 | 191.88 | 193.20 | 298,508 | -2.94(-1.50%) |
Nov 10, 2020 | 201.60 | 202.16 | 191.49 | 196.14 | 469,679 | -8.35(-4.08%) |
Nov 09, 2020 | 193.10 | 209.59 | 192.17 | 204.49 | 644,398 | +15.16(+8.01%) |
Nov 06, 2020 | 183.30 | 194.51 | 180.44 | 189.33 | 475,600 | -1.69(-0.88%) |
Nov 05, 2020 | 206.31 | 207.67 | 188.42 | 191.02 | 1,099,161 | -11.03(-5.46%) |
Nov 04, 2020 | 191.73 | 203.26 | 191.42 | 202.05 | 503,850 | +15.86(+8.52%) |
Nov 03, 2020 | 183.32 | 187.51 | 182.19 | 186.19 | 235,202 | +5.63(+3.12%) |
Nov 02, 2020 | 184.92 | 189.38 | 177.72 | 180.56 | 315,643 | -4.96(-2.67%) |
Oct 30, 2020 | 187.30 | 188.43 | 182.65 | 185.52 | 366,700 | -3.23(-1.71%) |
Oct 29, 2020 | 186.58 | 190.50 | 186.33 | 188.75 | 303,969 | +2.62(+1.41%) |
Oct 28, 2020 | 186.66 | 187.85 | 181.21 | 186.13 | 209,941 | -3.91(-2.06%) |
Oct 27, 2020 | 190.35 | 192.83 | 188.23 | 190.04 | 304,017 | +1.40(+0.74%) |
Oct 26, 2020 | 187.57 | 190.32 | 185.83 | 188.64 | 209,239 | -2.17(-1.14%) |
Oct 23, 2020 | 186.98 | 191.40 | 184.75 | 190.81 | 173,100 | +4.87(+2.62%) |
Oct 22, 2020 | 186.59 | 188.00 | 181.26 | 185.94 | 246,335 | -0.69(-0.37%) |
Oct 21, 2020 | 192.21 | 196.37 | 186.36 | 186.63 | 241,670 | -3.58(-1.88%) |
Oct 20, 2020 | 191.95 | 195.12 | 190.00 | 190.21 | 173,439 | -1.36(-0.71%) |
Oct 19, 2020 | 194.33 | 195.98 | 190.19 | 191.57 | 238,756 | -1.23(-0.64%) |
Oct 16, 2020 | 196.22 | 196.32 | 191.66 | 192.80 | 220,400 | -1.13(-0.58%) |
Oct 15, 2020 | 185.94 | 196.17 | 185.48 | 193.93 | 281,609 | +3.57(+1.88%) |
Oct 14, 2020 | 190.21 | 191.99 | 187.24 | 190.36 | 255,365 | +1.31(+0.69%) |
Oct 13, 2020 | 188.90 | 190.64 | 187.06 | 189.05 | 277,655 | +0.33(+0.17%) |
Oct 12, 2020 | 185.63 | 189.93 | 182.40 | 188.72 | 335,313 | +4.78(+2.60%) |
Oct 09, 2020 | 182.90 | 184.69 | 180.20 | 183.94 | 260,400 | +3.51(+1.95%) |
Oct 08, 2020 | 180.84 | 181.71 | 178.42 | 180.43 | 290,322 | +1.43(+0.80%) |
Oct 07, 2020 | 174.74 | 181.26 | 172.24 | 179.00 | 301,975 | +6.85(+3.98%) |
Oct 06, 2020 | 171.66 | 175.70 | 169.40 | 172.15 | 387,975 | +0.11(+0.06%) |
Oct 05, 2020 | 166.06 | 173.38 | 164.96 | 172.04 | 315,476 | +7.47(+4.54%) |
Oct 02, 2020 | 167.52 | 167.52 | 162.05 | 164.57 | 507,100 | +2.11(+1.30%) |
Oct 01, 2020 | 162.68 | 165.31 | 161.60 | 162.46 | 431,795 | +1.04(+0.64%) |
Sep 30, 2020 | 161.96 | 167.59 | 159.23 | 161.42 | 582,754 | -0.91(-0.56%) |
Sep 29, 2020 | 159.13 | 163.35 | 158.66 | 162.33 | 320,929 | +3.78(+2.38%) |
Sep 28, 2020 | 153.57 | 159.66 | 153.57 | 158.55 | 362,134 | +6.82(+4.49%) |
Sep 25, 2020 | 145.74 | 152.77 | 145.18 | 151.73 | 219,600 | +6.57(+4.53%) |
Sep 24, 2020 | 147.35 | 147.35 | 143.22 | 145.16 | 204,728 | -2.96(-2.00%) |
Sep 23, 2020 | 149.77 | 152.76 | 147.27 | 148.12 | 261,711 | -1.77(-1.18%) |
Sep 22, 2020 | 147.45 | 150.20 | 144.29 | 149.89 | 180,961 | +3.44(+2.35%) |
Sep 21, 2020 | 139.84 | 146.45 | 139.31 | 146.45 | 214,394 | +2.61(+1.81%) |
Sep 18, 2020 | 145.60 | 147.86 | 141.17 | 143.84 | 422,400 | -1.04(-0.72%) |
Sep 17, 2020 | 146.85 | 146.85 | 143.89 | 144.88 | 355,967 | -2.13(-1.45%) |
Sep 16, 2020 | 149.63 | 153.99 | 146.56 | 147.01 | 354,542 | +0.79(+0.54%) |
Sep 15, 2020 | 145.00 | 146.87 | 143.54 | 146.22 | 266,672 | +2.34(+1.63%) |
Sep 14, 2020 | 139.02 | 144.19 | 138.58 | 143.88 | 274,448 | +6.50(+4.73%) |
Sep 11, 2020 | 141.77 | 142.87 | 135.10 | 137.38 | 268,200 | -2.86(-2.04%) |
Sep 10, 2020 | 143.28 | 146.62 | 138.78 | 140.24 | 236,447 | -1.56(-1.10%) |
Sep 09, 2020 | 140.86 | 144.71 | 140.30 | 141.80 | 258,835 | +2.48(+1.78%) |
Sep 08, 2020 | 131.96 | 141.50 | 131.31 | 139.32 | 435,713 | +1.92(+1.40%) |
Sep 04, 2020 | 140.92 | 142.24 | 130.94 | 137.40 | 396,200 | -4.31(-3.04%) |
Sep 03, 2020 | 148.20 | 148.84 | 139.37 | 141.71 | 430,225 | -8.50(-5.66%) |
Sep 02, 2020 | 151.86 | 152.42 | 146.05 | 150.21 | 375,995 | -0.48(-0.32%) |
Sep 01, 2020 | 147.43 | 151.00 | 146.92 | 150.69 | 341,994 | +3.44(+2.34%) |
Aug 31, 2020 | 146.50 | 147.73 | 145.64 | 147.25 | 376,348 | +0.91(+0.62%) |
Aug 28, 2020 | 144.37 | 146.56 | 144.05 | 146.34 | 262,400 | +3.16(+2.21%) |
Aug 27, 2020 | 142.87 | 145.12 | 141.13 | 143.18 | 288,439 | +1.59(+1.12%) |
Aug 26, 2020 | 139.12 | 143.09 | 139.12 | 141.59 | 248,289 | +2.60(+1.87%) |
Aug 25, 2020 | 136.19 | 140.10 | 135.86 | 138.99 | 343,477 | +3.22(+2.37%) |
Aug 24, 2020 | 136.36 | 136.84 | 133.80 | 135.77 | 231,562 | +0.20(+0.15%) |
Aug 21, 2020 | 137.63 | 138.57 | 133.75 | 135.57 | 423,600 | -3.00(-2.16%) |
Aug 20, 2020 | 133.95 | 140.10 | 133.95 | 138.57 | 389,725 | +3.30(+2.44%) |
Aug 19, 2020 | 132.12 | 135.68 | 129.79 | 135.27 | 450,698 | +3.28(+2.49%) |
Aug 18, 2020 | 131.09 | 133.30 | 130.44 | 131.99 | 413,710 | -0.54(-0.41%) |
Aug 17, 2020 | 132.53 | 134.68 | 131.87 | 132.53 | 222,638 | +0.89(+0.68%) |
Aug 14, 2020 | 131.96 | 133.46 | 130.98 | 131.64 | 228,900 | -1.22(-0.92%) |
Aug 13, 2020 | 126.53 | 135.88 | 126.53 | 132.86 | 334,625 | +5.76(+4.53%) |
Aug 12, 2020 | 131.17 | 131.52 | 124.75 | 127.10 | 1,034,105 | -4.06(-3.10%) |
Aug 11, 2020 | 132.69 | 135.03 | 130.73 | 131.16 | 535,542 | -1.90(-1.43%) |
Aug 10, 2020 | 132.87 | 134.05 | 129.76 | 133.06 | 448,562 | +0.26(+0.20%) |
Aug 07, 2020 | 134.00 | 134.10 | 128.26 | 132.80 | 754,700 | -1.61(-1.20%) |
Aug 06, 2020 | 138.17 | 138.84 | 132.70 | 134.41 | 526,978 | -3.81(-2.76%) |
Aug 05, 2020 | 134.72 | 138.69 | 134.69 | 138.22 | 743,457 | +4.28(+3.20%) |
Aug 04, 2020 | 134.66 | 137.19 | 133.16 | 133.94 | 354,832 | -0.81(-0.60%) |
Aug 03, 2020 | 133.53 | 136.05 | 132.16 | 134.75 | 320,280 | +1.55(+1.16%) |
Jul 31, 2020 | 134.70 | 134.70 | 130.59 | 133.20 | 234,900 | +0.09(+0.07%) |
Jul 30, 2020 | 133.05 | 134.64 | 130.50 | 133.11 | 206,661 | -2.18(-1.61%) |
Jul 29, 2020 | 133.64 | 136.01 | 133.27 | 135.29 | 175,011 | +3.42(+2.59%) |
Jul 28, 2020 | 133.13 | 135.00 | 131.70 | 131.87 | 172,102 | -2.35(-1.75%) |
Jul 27, 2020 | 133.10 | 134.57 | 131.49 | 134.22 | 229,686 | +2.26(+1.71%) |
Jul 24, 2020 | 133.74 | 135.02 | 131.08 | 131.96 | 242,300 | -3.43(-2.53%) |
Jul 23, 2020 | 136.87 | 140.18 | 133.82 | 135.39 | 475,924 | -0.86(-0.63%) |
Jul 22, 2020 | 136.79 | 139.09 | 135.60 | 136.25 | 306,893 | +0.16(+0.12%) |
Jul 21, 2020 | 142.52 | 142.52 | 135.62 | 136.09 | 559,311 | -4.61(-3.28%) |
Jul 20, 2020 | 137.56 | 141.47 | 137.56 | 140.70 | 357,440 | +3.36(+2.45%) |
Jul 17, 2020 | 136.27 | 138.55 | 135.25 | 137.34 | 276,400 | +1.20(+0.88%) |
Jul 16, 2020 | 134.82 | 136.89 | 133.96 | 136.14 | 196,004 | -1.47(-1.07%) |
Jul 15, 2020 | 138.00 | 142.92 | 135.30 | 137.61 | 274,136 | +2.44(+1.81%) |
Jul 14, 2020 | 133.56 | 135.44 | 130.22 | 135.17 | 411,791 | -0.19(-0.14%) |
Jul 13, 2020 | 146.43 | 148.27 | 135.33 | 135.36 | 422,264 | -9.18(-6.35%) |
Jul 10, 2020 | 146.00 | 146.00 | 142.94 | 144.54 | 262,600 | -1.09(-0.75%) |
Jul 09, 2020 | 149.53 | 150.36 | 143.28 | 145.63 | 532,981 | -2.27(-1.53%) |
Jul 08, 2020 | 145.86 | 148.23 | 145.23 | 147.90 | 420,239 | +4.07(+2.83%) |
Jul 07, 2020 | 149.77 | 150.21 | 143.75 | 143.83 | 566,268 | -7.02(-4.65%) |
Jul 06, 2020 | 155.51 | 155.72 | 149.55 | 150.85 | 453,844 | -2.14(-1.40%) |
Jul 02, 2020 | 152.62 | 156.00 | 152.12 | 152.99 | 394,600 | +2.11(+1.40%) |
Jul 01, 2020 | 146.09 | 152.00 | 145.46 | 150.88 | 469,206 | +4.99(+3.42%) |
Jun 30, 2020 | 138.95 | 146.71 | 138.95 | 145.89 | 622,987 | +6.33(+4.54%) |
Jun 29, 2020 | 142.67 | 142.67 | 137.77 | 139.56 | 358,451 | -3.38(-2.36%) |
Jun 26, 2020 | 143.32 | 144.60 | 139.53 | 142.94 | 591,800 | -0.17(-0.12%) |
Jun 25, 2020 | 142.65 | 144.72 | 140.79 | 143.11 | 546,614 | +0.35(+0.25%) |
Jun 24, 2020 | 145.94 | 147.82 | 141.30 | 142.76 | 424,050 | -3.57(-2.44%) |
Jun 23, 2020 | 146.46 | 147.65 | 144.90 | 146.33 | 259,844 | +1.95(+1.35%) |
Jun 22, 2020 | 142.74 | 146.18 | 141.51 | 144.38 | 344,196 | +2.18(+1.53%) |
Jun 19, 2020 | 147.10 | 148.28 | 141.01 | 142.20 | 664,500 | -1.71(-1.19%) |
Jun 18, 2020 | 139.37 | 145.73 | 137.13 | 143.91 | 829,715 | +9.53(+7.09%) |
Jun 17, 2020 | 137.47 | 137.98 | 134.07 | 134.38 | 504,455 | -1.87(-1.37%) |
Jun 16, 2020 | 136.06 | 136.79 | 132.49 | 136.25 | 257,287 | +4.38(+3.32%) |
Jun 15, 2020 | 124.76 | 132.87 | 123.25 | 131.87 | 261,058 | +3.81(+2.98%) |
Jun 12, 2020 | 129.02 | 131.21 | 123.68 | 128.06 | 333,100 | +3.62(+2.91%) |
Jun 11, 2020 | 129.12 | 132.68 | 123.49 | 124.44 | 440,147 | -10.53(-7.80%) |
Jun 10, 2020 | 136.25 | 137.62 | 132.87 | 134.97 | 504,602 | -0.63(-0.46%) |
Jun 09, 2020 | 135.96 | 138.68 | 135.35 | 135.60 | 277,072 | -2.39(-1.73%) |
Jun 08, 2020 | 138.55 | 138.98 | 136.09 | 137.99 | 403,999 | -0.49(-0.35%) |
Jun 05, 2020 | 134.39 | 140.71 | 133.54 | 138.48 | 677,800 | +6.02(+4.54%) |
Jun 04, 2020 | 139.26 | 139.26 | 129.79 | 132.46 | 490,341 | -7.45(-5.32%) |
Jun 03, 2020 | 138.65 | 140.24 | 136.70 | 139.91 | 395,945 | +3.24(+2.37%) |
Jun 02, 2020 | 135.48 | 136.85 | 131.58 | 136.67 | 656,496 | +1.83(+1.36%) |