Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 187.62 | 188.08 | 185.89 | 187.17 | 1,594,567 | -0.55(-0.29%) |
Jun 29, 2021 | 189.58 | 190.16 | 187.62 | 187.72 | 1,412,593 | -1.69(-0.89%) |
Jun 28, 2021 | 192.54 | 192.56 | 188.62 | 189.41 | 1,120,248 | -2.55(-1.33%) |
Jun 25, 2021 | 191.49 | 192.33 | 190.35 | 191.96 | 1,061,813 | +1.00(+0.53%) |
Jun 24, 2021 | 189.72 | 191.41 | 189.27 | 190.96 | 1,178,704 | +1.94(+1.03%) |
Jun 23, 2021 | 190.08 | 190.33 | 188.89 | 189.01 | 1,103,416 | -0.96(-0.50%) |
Jun 22, 2021 | 190.92 | 190.92 | 188.99 | 189.97 | 949,554 | -0.13(-0.07%) |
Jun 21, 2021 | 187.67 | 190.22 | 185.96 | 190.10 | 1,589,751 | +4.66(+2.52%) |
Jun 18, 2021 | 189.66 | 190.76 | 184.83 | 185.44 | 3,386,573 | -5.53(-2.90%) |
Jun 17, 2021 | 192.73 | 193.16 | 190.52 | 190.97 | 1,114,515 | -1.63(-0.85%) |
Jun 16, 2021 | 189.63 | 193.85 | 189.34 | 192.60 | 1,716,399 | +1.65(+0.86%) |
Jun 15, 2021 | 191.66 | 191.71 | 190.20 | 190.96 | 944,855 | +0.25(+0.13%) |
Jun 14, 2021 | 188.48 | 190.72 | 188.13 | 190.71 | 978,390 | +1.97(+1.04%) |
Jun 11, 2021 | 187.38 | 188.77 | 186.94 | 188.74 | 918,178 | +1.40(+0.75%) |
Jun 10, 2021 | 189.25 | 189.76 | 186.76 | 187.34 | 1,139,739 | -2.32(-1.23%) |
Jun 09, 2021 | 189.84 | 191.68 | 189.01 | 189.66 | 1,213,711 | -1.08(-0.57%) |
Jun 08, 2021 | 189.78 | 191.01 | 189.07 | 190.75 | 1,203,429 | -0.40(-0.21%) |
Jun 07, 2021 | 192.23 | 192.31 | 190.24 | 191.15 | 921,184 | -0.24(-0.12%) |
Jun 04, 2021 | 190.81 | 191.70 | 190.19 | 191.38 | 756,802 | +0.37(+0.19%) |
Jun 03, 2021 | 189.79 | 191.91 | 188.02 | 191.02 | 1,241,248 | +1.44(+0.76%) |
Jun 02, 2021 | 187.29 | 189.83 | 186.95 | 189.58 | 976,296 | +2.77(+1.48%) |
Jun 01, 2021 | 192.38 | 194.41 | 186.58 | 186.81 | 1,223,176 | -4.92(-2.56%) |
May 28, 2021 | 191.72 | 192.23 | 190.52 | 191.73 | 1,162,746 | +0.54(+0.28%) |
May 27, 2021 | 189.93 | 191.31 | 189.15 | 191.18 | 1,497,462 | +1.76(+0.93%) |
May 26, 2021 | 189.63 | 190.42 | 187.57 | 189.42 | 921,252 | +1.10(+0.58%) |
May 25, 2021 | 190.55 | 190.80 | 187.91 | 188.33 | 1,349,355 | -2.13(-1.12%) |
May 24, 2021 | 191.06 | 192.57 | 190.13 | 190.46 | 892,951 | -0.48(-0.25%) |
May 21, 2021 | 188.45 | 191.10 | 188.36 | 190.94 | 1,100,744 | +1.62(+0.86%) |
May 20, 2021 | 185.64 | 190.32 | 184.79 | 189.32 | 1,275,885 | +3.64(+1.96%) |
May 19, 2021 | 185.66 | 186.83 | 183.04 | 185.68 | 2,000,667 | -1.94(-1.03%) |
May 18, 2021 | 189.44 | 189.98 | 187.56 | 187.62 | 1,069,837 | -2.07(-1.09%) |
May 17, 2021 | 190.82 | 191.05 | 186.72 | 189.69 | 859,198 | -0.49(-0.26%) |
May 14, 2021 | 189.42 | 191.59 | 188.91 | 190.18 | 1,326,062 | +1.52(+0.80%) |
May 13, 2021 | 187.56 | 191.76 | 186.44 | 188.66 | 2,257,702 | +1.04(+0.56%) |
May 12, 2021 | 185.82 | 190.25 | 185.14 | 187.62 | 3,436,876 | +1.74(+0.93%) |
May 11, 2021 | 180.80 | 187.38 | 180.80 | 185.88 | 2,685,544 | +3.54(+1.94%) |
May 10, 2021 | 179.19 | 183.88 | 178.30 | 182.34 | 1,786,339 | +4.50(+2.53%) |
May 07, 2021 | 178.29 | 179.12 | 175.37 | 177.84 | 1,788,011 | -1.25(-0.70%) |
May 06, 2021 | 179.04 | 179.88 | 177.51 | 179.10 | 1,077,895 | +1.13(+0.64%) |
May 05, 2021 | 179.26 | 179.47 | 177.69 | 177.97 | 1,091,686 | -1.14(-0.64%) |
May 04, 2021 | 178.91 | 179.19 | 176.50 | 179.11 | 1,669,619 | +0.58(+0.32%) |
May 03, 2021 | 177.48 | 179.91 | 176.52 | 178.53 | 1,286,942 | +1.50(+0.85%) |
Apr 30, 2021 | 178.30 | 179.39 | 175.94 | 177.03 | 1,353,109 | -1.53(-0.85%) |
Apr 29, 2021 | 176.20 | 178.91 | 175.83 | 178.55 | 1,439,702 | +2.38(+1.35%) |
Apr 28, 2021 | 179.35 | 179.35 | 175.01 | 176.18 | 1,953,448 | -3.30(-1.84%) |
Apr 27, 2021 | 178.91 | 179.81 | 178.43 | 179.47 | 1,996,010 | +0.08(+0.04%) |
Apr 26, 2021 | 182.59 | 182.59 | 178.97 | 179.40 | 1,031,920 | -2.30(-1.26%) |
Apr 23, 2021 | 180.75 | 182.75 | 179.84 | 181.69 | 1,204,094 | +1.03(+0.57%) |
Apr 22, 2021 | 180.81 | 181.69 | 180.17 | 180.66 | 1,326,452 | -0.74(-0.41%) |
Apr 21, 2021 | 180.89 | 182.35 | 180.28 | 181.39 | 1,195,821 | +0.75(+0.41%) |
Apr 20, 2021 | 180.18 | 181.36 | 179.47 | 180.65 | 1,019,701 | +0.47(+0.26%) |
Apr 19, 2021 | 181.55 | 182.08 | 178.92 | 180.18 | 1,210,012 | -1.75(-0.96%) |
Apr 16, 2021 | 179.87 | 182.77 | 179.81 | 181.93 | 1,450,436 | +3.09(+1.73%) |
Apr 15, 2021 | 181.24 | 182.27 | 178.16 | 178.84 | 2,401,987 | -2.38(-1.32%) |
Apr 14, 2021 | 179.69 | 181.74 | 179.07 | 181.22 | 957,545 | +0.80(+0.44%) |
Apr 13, 2021 | 178.12 | 181.79 | 177.53 | 180.42 | 1,562,668 | +1.02(+0.57%) |
Apr 12, 2021 | 178.77 | 179.96 | 178.46 | 179.40 | 1,479,367 | +0.06(+0.03%) |
Apr 09, 2021 | 178.79 | 179.65 | 177.50 | 179.34 | 1,200,443 | +1.66(+0.93%) |
Apr 08, 2021 | 179.27 | 179.89 | 176.87 | 177.69 | 1,357,406 | -1.40(-0.78%) |
Apr 07, 2021 | 179.50 | 180.44 | 177.90 | 179.09 | 1,254,330 | -0.66(-0.37%) |
Apr 06, 2021 | 183.41 | 183.51 | 179.13 | 179.75 | 1,273,287 | -2.06(-1.13%) |
Apr 05, 2021 | 181.41 | 182.62 | 180.69 | 181.81 | 1,223,162 | +1.18(+0.65%) |
Apr 01, 2021 | 179.84 | 180.79 | 178.56 | 180.62 | 1,418,146 | +1.63(+0.91%) |
Mar 31, 2021 | 178.36 | 180.35 | 178.13 | 178.99 | 1,832,790 | -0.62(-0.35%) |
Mar 30, 2021 | 183.52 | 183.52 | 179.06 | 179.62 | 1,178,120 | -3.53(-1.93%) |
Mar 29, 2021 | 181.29 | 183.59 | 179.70 | 183.15 | 1,159,840 | +0.47(+0.25%) |
Mar 26, 2021 | 179.60 | 182.97 | 178.46 | 182.68 | 1,468,121 | +2.80(+1.55%) |
Mar 25, 2021 | 178.60 | 180.25 | 176.16 | 179.89 | 1,277,294 | +0.41(+0.23%) |
Mar 24, 2021 | 176.57 | 180.41 | 176.18 | 179.47 | 1,657,245 | +4.25(+2.43%) |
Mar 23, 2021 | 174.96 | 176.17 | 173.00 | 175.22 | 1,679,270 | +0.51(+0.29%) |
Mar 22, 2021 | 175.48 | 177.72 | 174.36 | 174.72 | 1,528,697 | -2.90(-1.63%) |
Mar 19, 2021 | 179.40 | 179.40 | 175.99 | 177.62 | 5,533,953 | -2.73(-1.52%) |
Mar 18, 2021 | 182.14 | 184.31 | 179.78 | 180.35 | 1,883,651 | -0.70(-0.39%) |
Mar 17, 2021 | 183.27 | 183.40 | 180.68 | 181.05 | 1,799,935 | -0.47(-0.26%) |
Mar 16, 2021 | 183.16 | 184.02 | 180.35 | 181.53 | 1,423,188 | -1.73(-0.94%) |
Mar 15, 2021 | 183.24 | 184.04 | 180.39 | 183.25 | 1,642,389 | -0.05(-0.03%) |
Mar 12, 2021 | 181.21 | 183.79 | 180.34 | 183.30 | 1,947,112 | +3.10(+1.72%) |
Mar 11, 2021 | 179.92 | 181.81 | 178.01 | 180.20 | 2,080,732 | -0.90(-0.50%) |
Mar 10, 2021 | 183.92 | 184.24 | 179.15 | 181.10 | 2,269,763 | -2.70(-1.47%) |
Mar 09, 2021 | 186.15 | 187.46 | 183.32 | 183.80 | 2,852,682 | -3.00(-1.60%) |
Mar 08, 2021 | 187.25 | 189.17 | 183.95 | 186.80 | 2,808,356 | +0.10(+0.06%) |
Mar 05, 2021 | 182.40 | 188.20 | 181.70 | 186.70 | 3,650,683 | +6.02(+3.33%) |
Mar 04, 2021 | 180.49 | 181.54 | 178.04 | 180.68 | 2,446,898 | +1.07(+0.60%) |
Mar 03, 2021 | 180.12 | 182.21 | 179.37 | 179.61 | 1,611,166 | -0.74(-0.41%) |
Mar 02, 2021 | 182.32 | 182.77 | 179.86 | 180.34 | 1,825,709 | -2.67(-1.46%) |
Mar 01, 2021 | 176.35 | 184.66 | 176.34 | 183.01 | 2,771,254 | +8.73(+5.01%) |
Feb 26, 2021 | 179.93 | 179.94 | 173.26 | 174.29 | 3,081,557 | -4.45(-2.49%) |
Feb 25, 2021 | 177.05 | 181.04 | 176.30 | 178.74 | 2,746,519 | +3.58(+2.04%) |
Feb 24, 2021 | 174.41 | 177.08 | 173.61 | 175.16 | 1,927,152 | +1.70(+0.98%) |
Feb 23, 2021 | 170.97 | 174.34 | 169.31 | 173.46 | 3,956,976 | +2.86(+1.68%) |
Feb 22, 2021 | 169.32 | 170.95 | 167.14 | 170.59 | 2,317,608 | +0.35(+0.20%) |
Feb 19, 2021 | 170.16 | 171.46 | 168.34 | 170.25 | 1,641,266 | +0.94(+0.56%) |
Feb 18, 2021 | 165.86 | 169.52 | 165.58 | 169.30 | 1,715,499 | +2.49(+1.49%) |
Feb 17, 2021 | 164.84 | 167.48 | 163.39 | 166.82 | 1,734,560 | +1.51(+0.91%) |
Feb 16, 2021 | 161.37 | 165.73 | 159.70 | 165.31 | 3,068,180 | +4.40(+2.73%) |
Feb 12, 2021 | 159.59 | 161.10 | 158.94 | 160.91 | 1,651,578 | +1.45(+0.91%) |
Feb 11, 2021 | 162.12 | 162.58 | 156.82 | 159.46 | 2,881,754 | -2.17(-1.35%) |
Feb 10, 2021 | 166.80 | 167.73 | 159.41 | 161.63 | 3,064,955 | -5.91(-3.53%) |
Feb 09, 2021 | 168.44 | 170.66 | 166.89 | 167.54 | 2,321,782 | +0.20(+0.12%) |
Feb 08, 2021 | 168.39 | 169.02 | 166.03 | 167.34 | 2,372,609 | +0.31(+0.18%) |
Feb 05, 2021 | 169.39 | 169.70 | 164.45 | 167.03 | 1,995,323 | -1.87(-1.11%) |
Feb 04, 2021 | 168.39 | 170.04 | 167.71 | 168.90 | 1,597,622 | +1.34(+0.80%) |
Feb 03, 2021 | 168.61 | 168.77 | 166.26 | 167.56 | 1,485,850 | -0.02(-0.01%) |
Feb 02, 2021 | 165.34 | 169.00 | 165.14 | 167.57 | 1,866,009 | +3.99(+2.44%) |
Feb 01, 2021 | 161.14 | 164.86 | 159.63 | 163.59 | 1,813,490 | +4.97(+3.14%) |
Jan 29, 2021 | 157.76 | 159.76 | 155.27 | 158.61 | 2,096,155 | -0.64(-0.40%) |
Jan 28, 2021 | 157.54 | 161.68 | 156.94 | 159.25 | 1,735,016 | +3.21(+2.06%) |
Jan 27, 2021 | 159.10 | 160.16 | 155.11 | 156.04 | 2,591,075 | -4.33(-2.70%) |
Jan 26, 2021 | 161.12 | 161.75 | 159.73 | 160.37 | 1,429,944 | -0.54(-0.34%) |
Jan 25, 2021 | 160.31 | 161.56 | 158.90 | 160.91 | 1,547,678 | +0.29(+0.18%) |
Jan 22, 2021 | 161.90 | 162.29 | 160.49 | 160.62 | 1,301,188 | -1.88(-1.16%) |
Jan 21, 2021 | 165.34 | 165.34 | 162.39 | 162.50 | 1,632,004 | -3.17(-1.91%) |
Jan 20, 2021 | 167.81 | 168.21 | 164.83 | 165.67 | 1,384,443 | -2.07(-1.23%) |
Jan 19, 2021 | 168.63 | 169.62 | 166.72 | 167.74 | 1,750,991 | +0.33(+0.20%) |
Jan 15, 2021 | 168.14 | 169.03 | 166.82 | 167.41 | 1,577,444 | -2.03(-1.20%) |
Jan 14, 2021 | 173.01 | 173.61 | 169.08 | 169.43 | 1,523,287 | -3.32(-1.92%) |
Jan 13, 2021 | 176.70 | 178.96 | 172.51 | 172.76 | 2,261,658 | -3.09(-1.76%) |
Jan 12, 2021 | 173.93 | 176.38 | 173.30 | 175.85 | 1,869,635 | +2.23(+1.28%) |
Jan 11, 2021 | 173.26 | 174.84 | 171.94 | 173.62 | 1,603,222 | -0.65(-0.37%) |
Jan 08, 2021 | 171.91 | 175.30 | 171.91 | 174.27 | 2,139,696 | +0.76(+0.44%) |
Jan 07, 2021 | 172.14 | 173.94 | 170.19 | 173.51 | 3,195,443 | +4.74(+2.81%) |
Jan 06, 2021 | 158.50 | 170.02 | 158.11 | 168.77 | 5,101,523 | +12.45(+7.96%) |
Jan 05, 2021 | 156.76 | 156.88 | 154.92 | 156.32 | 1,928,601 | -0.16(-0.10%) |
Jan 04, 2021 | 159.80 | 159.86 | 155.07 | 156.48 | 1,647,377 | -2.40(-1.51%) |
Dec 31, 2020 | 158.88 | 158.88 | 158.88 | 931,999 | +3.53(+2.27%) | |
Dec 30, 2020 | 156.96 | 157.25 | 155.15 | 155.35 | 931,999 | -0.75(-0.48%) |
Dec 29, 2020 | 158.09 | 158.38 | 155.95 | 156.10 | 999,249 | -1.34(-0.85%) |
Dec 28, 2020 | 156.35 | 158.03 | 155.97 | 157.43 | 1,090,412 | +1.67(+1.07%) |
Dec 24, 2020 | 155.20 | 156.09 | 154.61 | 155.77 | 533,950 | +0.56(+0.36%) |
Dec 23, 2020 | 156.16 | 157.76 | 155.09 | 155.21 | 1,498,678 | -0.57(-0.36%) |
Dec 22, 2020 | 156.50 | 157.49 | 155.44 | 155.78 | 1,164,144 | -0.66(-0.42%) |
Dec 21, 2020 | 156.27 | 157.39 | 154.62 | 156.44 | 2,127,636 | -1.90(-1.20%) |
Dec 18, 2020 | 159.40 | 160.94 | 156.53 | 158.34 | 4,161,195 | -0.83(-0.52%) |
Dec 17, 2020 | 157.57 | 159.44 | 156.81 | 159.17 | 2,270,661 | +2.77(+1.77%) |
Dec 16, 2020 | 156.16 | 157.69 | 155.78 | 156.40 | 1,421,749 | +0.28(+0.18%) |
Dec 15, 2020 | 153.66 | 156.12 | 152.99 | 156.11 | 1,674,128 | +3.31(+2.16%) |
Dec 14, 2020 | 156.39 | 156.88 | 152.80 | 152.81 | 1,606,050 | -2.34(-1.51%) |
Dec 11, 2020 | 156.07 | 158.65 | 154.72 | 155.15 | 2,336,046 | -1.90(-1.21%) |
Dec 10, 2020 | 156.16 | 158.16 | 155.92 | 157.05 | 2,127,629 | +0.09(+0.05%) |
Dec 09, 2020 | 158.62 | 158.79 | 155.72 | 156.96 | 1,634,799 | -0.13(-0.08%) |
Dec 08, 2020 | 156.00 | 157.87 | 153.74 | 157.09 | 1,804,405 | +0.17(+0.11%) |
Dec 07, 2020 | 154.65 | 157.33 | 154.28 | 156.92 | 1,413,620 | -0.73(-0.46%) |
Dec 04, 2020 | 156.20 | 158.57 | 155.67 | 157.65 | 1,544,499 | +1.99(+1.28%) |
Dec 03, 2020 | 155.34 | 156.65 | 153.66 | 155.66 | 1,692,435 | -0.15(-0.09%) |
Dec 02, 2020 | 153.27 | 156.72 | 153.24 | 155.81 | 1,953,838 | +2.33(+1.52%) |
Dec 01, 2020 | 151.65 | 154.48 | 150.69 | 153.48 | 3,066,333 | +3.54(+2.36%) |
Nov 30, 2020 | 148.67 | 150.03 | 148.16 | 149.94 | 2,247,664 | +0.22(+0.15%) |
Nov 27, 2020 | 149.52 | 150.88 | 148.79 | 149.72 | 1,074,997 | -0.02(-0.01%) |
Nov 25, 2020 | 148.35 | 149.83 | 146.21 | 149.73 | 2,133,769 | +1.38(+0.93%) |
Nov 24, 2020 | 145.85 | 149.18 | 145.55 | 148.35 | 2,419,644 | +3.77(+2.61%) |
Nov 23, 2020 | 144.53 | 146.51 | 143.68 | 144.59 | 2,045,871 | +1.12(+0.78%) |
Nov 20, 2020 | 142.59 | 144.21 | 141.33 | 143.46 | 1,497,339 | +1.32(+0.93%) |
Nov 19, 2020 | 141.62 | 142.79 | 140.08 | 142.14 | 1,135,601 | +0.13(+0.09%) |
Nov 18, 2020 | 144.22 | 145.33 | 141.91 | 142.02 | 1,430,454 | -1.96(-1.36%) |
Nov 17, 2020 | 142.75 | 144.33 | 141.73 | 143.98 | 1,602,083 | -0.60(-0.41%) |
Nov 16, 2020 | 144.37 | 145.07 | 142.31 | 144.58 | 1,938,074 | +2.41(+1.69%) |
Nov 13, 2020 | 138.74 | 143.12 | 138.53 | 142.17 | 1,807,966 | +4.24(+3.07%) |
Nov 12, 2020 | 140.79 | 141.52 | 136.60 | 137.93 | 1,751,103 | -4.11(-2.89%) |
Nov 11, 2020 | 145.09 | 145.86 | 141.49 | 142.04 | 2,278,701 | -2.48(-1.72%) |
Nov 10, 2020 | 138.80 | 144.66 | 138.01 | 144.53 | 3,929,233 | +5.40(+3.88%) |
Nov 09, 2020 | 139.09 | 142.54 | 137.27 | 139.13 | 4,900,445 | +10.13(+7.85%) |
Nov 06, 2020 | 130.05 | 130.07 | 127.90 | 129.00 | 1,828,161 | +0.12(+0.09%) |
Nov 05, 2020 | 130.25 | 130.73 | 128.50 | 128.88 | 2,362,154 | -0.04(-0.03%) |
Nov 04, 2020 | 132.24 | 133.88 | 128.77 | 128.93 | 2,901,969 | -2.55(-1.94%) |
Nov 03, 2020 | 132.62 | 133.82 | 131.26 | 131.48 | 2,066,771 | +1.03(+0.79%) |
Nov 02, 2020 | 131.07 | 132.59 | 129.22 | 130.45 | 2,452,184 | +1.34(+1.03%) |
Oct 30, 2020 | 127.77 | 129.24 | 126.61 | 129.12 | 2,273,733 | +0.63(+0.49%) |
Oct 29, 2020 | 127.85 | 130.71 | 125.83 | 128.49 | 2,741,011 | +0.37(+0.29%) |
Oct 28, 2020 | 132.94 | 133.64 | 126.38 | 128.12 | 3,784,263 | -8.49(-6.21%) |
Oct 27, 2020 | 137.27 | 138.30 | 136.51 | 136.61 | 1,827,855 | -0.59(-0.43%) |
Oct 26, 2020 | 138.89 | 139.68 | 135.26 | 137.20 | 1,566,632 | -3.17(-2.26%) |
Oct 23, 2020 | 141.08 | 141.50 | 139.00 | 140.37 | 1,239,475 | +0.33(+0.23%) |
Oct 22, 2020 | 141.33 | 141.41 | 139.52 | 140.05 | 1,681,666 | -0.95(-0.67%) |
Oct 21, 2020 | 139.77 | 141.24 | 138.97 | 141.00 | 2,500,538 | +1.26(+0.90%) |
Oct 20, 2020 | 140.41 | 141.36 | 139.55 | 139.74 | 2,283,720 | -0.19(-0.14%) |
Oct 19, 2020 | 144.60 | 144.60 | 139.86 | 139.93 | 1,499,692 | -3.98(-2.77%) |
Oct 16, 2020 | 143.56 | 145.20 | 141.94 | 143.91 | 1,174,688 | +0.77(+0.54%) |
Oct 15, 2020 | 141.29 | 143.28 | 140.88 | 143.14 | 1,563,829 | +0.33(+0.23%) |
Oct 14, 2020 | 143.82 | 144.71 | 142.56 | 142.80 | 1,338,360 | -0.69(-0.48%) |
Oct 13, 2020 | 145.38 | 146.41 | 143.06 | 143.49 | 1,474,349 | -2.14(-1.47%) |
Oct 12, 2020 | 144.93 | 146.56 | 144.93 | 145.63 | 1,043,097 | +0.50(+0.35%) |
Oct 09, 2020 | 147.30 | 147.40 | 144.52 | 145.13 | 1,284,767 | -1.28(-0.87%) |
Oct 08, 2020 | 145.25 | 147.69 | 145.11 | 146.40 | 1,644,330 | +1.20(+0.83%) |
Oct 07, 2020 | 144.33 | 145.66 | 143.56 | 145.20 | 2,385,733 | +1.00(+0.70%) |
Oct 06, 2020 | 144.23 | 145.97 | 143.05 | 144.20 | 2,048,353 | +1.19(+0.83%) |
Oct 05, 2020 | 144.17 | 145.52 | 142.49 | 143.01 | 2,241,922 | -1.33(-0.92%) |
Oct 02, 2020 | 144.35 | 145.79 | 143.94 | 144.34 | 1,322,822 | -1.51(-1.03%) |
Oct 01, 2020 | 144.34 | 146.46 | 143.60 | 145.84 | 1,527,043 | +2.52(+1.76%) |
Sep 30, 2020 | 142.72 | 144.70 | 142.15 | 143.33 | 1,544,155 | +1.02(+0.72%) |
Sep 29, 2020 | 144.77 | 145.46 | 140.60 | 142.31 | 2,033,191 | -2.41(-1.66%) |
Sep 28, 2020 | 143.87 | 145.74 | 143.56 | 144.71 | 1,630,541 | +1.84(+1.29%) |
Sep 25, 2020 | 140.18 | 143.05 | 139.83 | 142.87 | 1,561,542 | +2.44(+1.74%) |
Sep 24, 2020 | 138.90 | 141.58 | 138.47 | 140.43 | 1,469,395 | +1.35(+0.97%) |
Sep 23, 2020 | 139.94 | 143.26 | 138.81 | 139.08 | 1,843,708 | -3.63(-2.55%) |
Sep 22, 2020 | 143.46 | 144.68 | 140.84 | 142.71 | 1,354,481 | -0.94(-0.66%) |
Sep 21, 2020 | 142.85 | 144.63 | 141.20 | 143.65 | 2,218,763 | -1.17(-0.80%) |
Sep 18, 2020 | 147.52 | 147.76 | 144.28 | 144.82 | 2,714,168 | -1.42(-0.97%) |
Sep 17, 2020 | 144.61 | 146.50 | 143.92 | 146.24 | 1,885,963 | +0.44(+0.30%) |
Sep 16, 2020 | 144.89 | 146.38 | 144.22 | 145.80 | 2,200,885 | +1.80(+1.25%) |
Sep 15, 2020 | 143.09 | 144.50 | 142.46 | 144.00 | 1,727,472 | +1.73(+1.22%) |
Sep 14, 2020 | 141.00 | 143.06 | 140.37 | 142.27 | 1,133,036 | +2.46(+1.76%) |
Sep 11, 2020 | 140.31 | 140.94 | 138.81 | 139.81 | 2,502,530 | -0.63(-0.45%) |
Sep 10, 2020 | 142.70 | 144.36 | 140.22 | 140.44 | 2,399,434 | -3.49(-2.42%) |
Sep 09, 2020 | 142.75 | 145.25 | 142.55 | 143.93 | 1,449,119 | +1.59(+1.12%) |
Sep 08, 2020 | 143.71 | 144.72 | 141.76 | 142.33 | 1,962,551 | -2.23(-1.54%) |
Sep 04, 2020 | 147.42 | 147.75 | 142.08 | 144.57 | 2,392,018 | -1.94(-1.32%) |
Sep 03, 2020 | 147.99 | 150.21 | 145.72 | 146.50 | 2,126,483 | -0.70(-0.47%) |
Sep 02, 2020 | 147.18 | 149.71 | 145.88 | 147.20 | 2,824,093 | -0.91(-0.62%) |
Sep 01, 2020 | 149.31 | 150.00 | 146.60 | 148.11 | 1,572,534 | -1.78(-1.19%) |
Aug 31, 2020 | 151.26 | 151.26 | 149.76 | 149.89 | 1,612,291 | -0.99(-0.65%) |
Aug 28, 2020 | 151.25 | 151.55 | 149.41 | 150.88 | 1,431,433 | +0.49(+0.33%) |
Aug 27, 2020 | 149.88 | 151.92 | 149.41 | 150.39 | 1,571,590 | +1.01(+0.68%) |
Aug 26, 2020 | 148.61 | 149.97 | 147.87 | 149.37 | 1,611,363 | +0.29(+0.19%) |
Aug 25, 2020 | 149.29 | 150.32 | 148.30 | 149.08 | 1,352,575 | -0.25(-0.17%) |
Aug 24, 2020 | 148.39 | 149.59 | 147.46 | 149.33 | 1,166,420 | +1.15(+0.78%) |
Aug 21, 2020 | 148.12 | 148.58 | 146.93 | 148.18 | 1,435,539 | +0.58(+0.39%) |
Aug 20, 2020 | 145.74 | 148.24 | 145.36 | 147.60 | 1,234,031 | +0.84(+0.57%) |
Aug 19, 2020 | 148.96 | 149.01 | 145.95 | 146.76 | 1,534,850 | -1.37(-0.93%) |
Aug 18, 2020 | 149.24 | 150.17 | 146.95 | 148.14 | 1,603,528 | -0.68(-0.46%) |
Aug 17, 2020 | 145.95 | 149.01 | 145.78 | 148.82 | 2,261,355 | +2.70(+1.85%) |
Aug 14, 2020 | 144.13 | 146.79 | 144.10 | 146.12 | 1,273,858 | +1.59(+1.10%) |
Aug 13, 2020 | 144.11 | 145.31 | 142.96 | 144.52 | 1,368,181 | -0.33(-0.23%) |
Aug 12, 2020 | 144.79 | 146.80 | 144.42 | 144.86 | 1,839,741 | +1.57(+1.10%) |
Aug 11, 2020 | 142.10 | 144.26 | 141.29 | 143.29 | 2,307,652 | +2.37(+1.68%) |
Aug 10, 2020 | 142.82 | 143.42 | 139.62 | 140.92 | 2,336,706 | -1.53(-1.08%) |
Aug 07, 2020 | 139.50 | 143.21 | 138.20 | 142.45 | 2,233,622 | +2.70(+1.93%) |
Aug 06, 2020 | 138.48 | 140.12 | 138.24 | 139.75 | 2,120,430 | +0.68(+0.49%) |
Aug 05, 2020 | 139.90 | 140.28 | 138.75 | 139.07 | 1,303,704 | +0.03(+0.02%) |
Aug 04, 2020 | 138.51 | 139.78 | 138.18 | 139.03 | 2,157,901 | +0.11(+0.08%) |
Aug 03, 2020 | 141.55 | 141.98 | 138.36 | 138.92 | 2,611,872 | -2.71(-1.91%) |
Jul 31, 2020 | 139.78 | 141.75 | 139.12 | 141.63 | 2,164,984 | +2.62(+1.89%) |
Jul 30, 2020 | 138.91 | 140.06 | 137.81 | 139.01 | 3,087,535 | -1.52(-1.08%) |
Jul 29, 2020 | 141.00 | 143.00 | 139.61 | 140.53 | 2,546,340 | -0.95(-0.68%) |
Jul 28, 2020 | 143.18 | 143.49 | 140.44 | 141.48 | 2,177,093 | -1.28(-0.90%) |
Jul 27, 2020 | 143.01 | 144.25 | 142.04 | 142.76 | 1,937,700 | -1.07(-0.74%) |
Jul 24, 2020 | 144.04 | 144.76 | 143.03 | 143.82 | 1,460,883 | -0.16(-0.11%) |
Jul 23, 2020 | 145.61 | 146.32 | 143.59 | 143.99 | 1,660,613 | -1.17(-0.80%) |
Jul 22, 2020 | 142.73 | 145.26 | 142.36 | 145.15 | 1,444,282 | +1.78(+1.24%) |
Jul 21, 2020 | 144.08 | 145.35 | 143.06 | 143.37 | 1,677,243 | +0.27(+0.19%) |
Jul 20, 2020 | 140.68 | 143.57 | 140.68 | 143.10 | 1,323,010 | +1.09(+0.77%) |
Jul 17, 2020 | 142.79 | 143.33 | 141.62 | 142.01 | 1,876,468 | -0.50(-0.35%) |
Jul 16, 2020 | 143.23 | 143.72 | 141.12 | 142.51 | 1,602,871 | -1.38(-0.96%) |
Jul 15, 2020 | 143.45 | 144.17 | 141.73 | 143.89 | 1,947,166 | +2.79(+1.98%) |
Jul 14, 2020 | 141.77 | 142.01 | 139.83 | 141.11 | 1,853,881 | +0.31(+0.22%) |
Jul 13, 2020 | 141.25 | 144.07 | 140.51 | 140.80 | 1,774,675 | +0.52(+0.37%) |
Jul 10, 2020 | 141.83 | 142.24 | 139.80 | 140.28 | 2,294,047 | -0.80(-0.57%) |
Jul 09, 2020 | 142.37 | 143.15 | 139.97 | 141.08 | 1,569,864 | -2.17(-1.52%) |
Jul 08, 2020 | 140.71 | 144.18 | 140.65 | 143.25 | 1,784,931 | +2.10(+1.49%) |
Jul 07, 2020 | 139.98 | 142.12 | 139.68 | 141.15 | 1,912,523 | -0.16(-0.11%) |
Jul 06, 2020 | 141.76 | 143.01 | 140.12 | 141.31 | 2,521,920 | +0.45(+0.32%) |
Jul 02, 2020 | 145.52 | 146.03 | 140.53 | 140.86 | 1,846,666 | -3.09(-2.15%) |