Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.31 | 154.09 | 153.31 | 154.09 | 4,519 | +0.82(+0.54%) |
Aug 30, 2021 | 152.89 | 153.67 | 152.89 | 153.27 | 3,359 | +0.25(+0.17%) |
Aug 27, 2021 | 152.56 | 153.23 | 152.16 | 153.02 | 4,032 | +0.89(+0.59%) |
Aug 26, 2021 | 152.17 | 152.43 | 152.08 | 152.13 | 6,745 | -1.17(-0.76%) |
Aug 25, 2021 | 153.48 | 153.57 | 153.08 | 153.29 | 4,667 | -0.34(-0.22%) |
Aug 24, 2021 | 154.53 | 154.53 | 153.62 | 153.63 | 7,039 | -1.13(-0.73%) |
Aug 23, 2021 | 155.00 | 155.58 | 154.77 | 154.77 | 4,704 | -0.48(-0.31%) |
Aug 20, 2021 | 155.58 | 155.72 | 155.24 | 155.25 | 45,414 | +0.33(+0.21%) |
Aug 19, 2021 | 153.23 | 155.04 | 153.23 | 154.92 | 4,112 | +0.74(+0.48%) |
Aug 18, 2021 | 155.89 | 155.89 | 154.17 | 154.17 | 11,590 | -2.18(-1.40%) |
Aug 17, 2021 | 155.61 | 156.63 | 155.61 | 156.36 | 9,832 | +0.38(+0.25%) |
Aug 16, 2021 | 154.99 | 156.02 | 154.99 | 155.97 | 6,404 | +0.79(+0.51%) |
Aug 13, 2021 | 153.87 | 155.28 | 153.87 | 155.18 | 3,159 | +1.58(+1.03%) |
Aug 12, 2021 | 154.16 | 154.16 | 153.51 | 153.60 | 4,753 | -0.54(-0.35%) |
Aug 11, 2021 | 153.58 | 154.48 | 153.58 | 154.14 | 11,304 | +0.69(+0.45%) |
Aug 10, 2021 | 152.52 | 153.45 | 152.40 | 153.45 | 8,268 | +1.41(+0.93%) |
Aug 09, 2021 | 151.78 | 152.04 | 151.49 | 152.04 | 5,695 | +0.87(+0.57%) |
Aug 06, 2021 | 151.27 | 151.38 | 151.00 | 151.17 | 2,488 | +0.53(+0.35%) |
Aug 05, 2021 | 151.08 | 151.08 | 150.45 | 150.64 | 7,851 | +0.38(+0.25%) |
Aug 04, 2021 | 152.08 | 152.08 | 150.19 | 150.26 | 31,294 | -2.24(-1.47%) |
Aug 03, 2021 | 152.16 | 152.95 | 151.77 | 152.50 | 6,250 | -0.01(-0.01%) |
Aug 02, 2021 | 153.49 | 153.49 | 152.50 | 152.51 | 14,812 | -0.40(-0.26%) |
Jul 30, 2021 | 153.93 | 153.93 | 152.91 | 152.91 | 6,673 | -0.51(-0.33%) |
Jul 29, 2021 | 153.50 | 154.00 | 153.27 | 153.41 | 13,120 | +0.64(+0.42%) |
Jul 28, 2021 | 153.82 | 153.82 | 152.32 | 152.77 | 39,234 | -1.07(-0.69%) |
Jul 27, 2021 | 153.80 | 154.58 | 153.42 | 153.84 | 159,239 | -0.35(-0.23%) |
Jul 26, 2021 | 153.59 | 154.38 | 153.59 | 154.19 | 11,620 | +0.32(+0.21%) |
Jul 23, 2021 | 152.17 | 154.03 | 152.17 | 153.88 | 5,826 | +1.72(+1.13%) |
Jul 22, 2021 | 152.32 | 152.47 | 151.41 | 152.15 | 8,457 | -0.85(-0.56%) |
Jul 21, 2021 | 154.30 | 154.38 | 152.92 | 153.00 | 48,845 | -0.94(-0.61%) |
Jul 20, 2021 | 153.84 | 154.82 | 153.84 | 153.94 | 65,361 | +0.20(+0.13%) |
Jul 19, 2021 | 154.04 | 154.06 | 152.46 | 153.74 | 7,354 | -0.33(-0.21%) |
Jul 16, 2021 | 154.38 | 154.38 | 154.07 | 154.07 | 1,776 | +0.26(+0.17%) |
Jul 15, 2021 | 152.58 | 153.86 | 152.32 | 153.81 | 4,615 | +0.83(+0.54%) |
Jul 14, 2021 | 152.66 | 153.13 | 152.66 | 152.98 | 3,414 | +0.76(+0.50%) |
Jul 13, 2021 | 153.18 | 153.53 | 152.22 | 152.22 | 4,824 | -1.00(-0.65%) |
Jul 12, 2021 | 153.96 | 153.96 | 152.91 | 153.22 | 7,444 | -0.63(-0.41%) |
Jul 09, 2021 | 153.96 | 154.06 | 153.61 | 153.84 | 10,447 | +0.92(+0.60%) |
Jul 08, 2021 | 153.14 | 153.20 | 152.52 | 152.92 | 4,380 | -0.75(-0.49%) |
Jul 07, 2021 | 152.60 | 154.14 | 152.60 | 153.67 | 3,939 | +0.76(+0.49%) |
Jul 06, 2021 | 152.34 | 153.14 | 152.27 | 152.91 | 4,995 | -0.76(-0.50%) |
Jul 02, 2021 | 153.76 | 154.14 | 153.67 | 153.67 | 2,787 | +0.06(+0.04%) |
Jul 01, 2021 | 154.46 | 154.46 | 153.53 | 153.61 | 17,854 | -0.75(-0.48%) |
Jun 30, 2021 | 153.59 | 154.44 | 153.59 | 154.36 | 5,965 | +0.86(+0.56%) |
Jun 29, 2021 | 154.30 | 154.30 | 153.28 | 153.49 | 8,828 | -0.54(-0.35%) |
Jun 28, 2021 | 154.17 | 154.36 | 153.82 | 154.03 | 7,129 | -0.01(-0.01%) |
Jun 25, 2021 | 152.67 | 154.05 | 152.67 | 154.05 | 2,706 | +1.48(+0.97%) |
Jun 24, 2021 | 151.67 | 152.80 | 151.67 | 152.57 | 5,766 | +0.56(+0.37%) |
Jun 23, 2021 | 152.52 | 152.70 | 152.01 | 152.01 | 5,660 | -1.10(-0.72%) |
Jun 22, 2021 | 153.51 | 153.51 | 152.85 | 153.11 | 5,549 | +0.10(+0.06%) |
Jun 21, 2021 | 152.05 | 153.01 | 152.05 | 153.01 | 6,867 | +1.59(+1.05%) |
Jun 18, 2021 | 153.78 | 153.78 | 151.43 | 151.43 | 5,525 | -2.66(-1.73%) |
Jun 17, 2021 | 153.90 | 154.22 | 153.59 | 154.09 | 9,257 | -0.24(-0.16%) |
Jun 16, 2021 | 155.90 | 155.90 | 154.16 | 154.33 | 10,112 | -1.55(-1.00%) |
Jun 15, 2021 | 156.89 | 156.89 | 155.88 | 155.88 | 3,732 | -0.79(-0.51%) |
Jun 14, 2021 | 156.85 | 156.85 | 155.87 | 156.67 | 4,368 | -0.31(-0.20%) |
Jun 11, 2021 | 157.22 | 157.22 | 156.24 | 156.98 | 4,912 | +0.19(+0.12%) |
Jun 10, 2021 | 156.32 | 157.08 | 156.32 | 156.79 | 7,439 | +0.66(+0.43%) |
Jun 09, 2021 | 156.65 | 157.33 | 156.09 | 156.12 | 12,100 | -1.81(-1.15%) |
Jun 08, 2021 | 158.48 | 158.65 | 157.76 | 157.93 | 9,474 | -0.92(-0.58%) |
Jun 07, 2021 | 158.36 | 158.85 | 158.20 | 158.85 | 2,683 | -0.41(-0.26%) |
Jun 04, 2021 | 159.23 | 159.38 | 158.90 | 159.26 | 3,537 | +0.40(+0.25%) |
Jun 03, 2021 | 158.31 | 158.86 | 157.87 | 158.86 | 6,984 | +0.65(+0.41%) |
Jun 02, 2021 | 157.06 | 158.39 | 157.06 | 158.21 | 3,595 | +1.27(+0.81%) |
Jun 01, 2021 | 157.52 | 157.68 | 156.67 | 156.94 | 6,488 | -0.22(-0.14%) |
May 28, 2021 | 156.69 | 157.44 | 156.69 | 157.16 | 3,155 | +0.77(+0.49%) |
May 27, 2021 | 157.85 | 157.85 | 156.39 | 156.39 | 5,861 | -0.65(-0.42%) |
May 26, 2021 | 157.88 | 157.88 | 156.99 | 157.04 | 5,395 | -0.56(-0.36%) |
May 25, 2021 | 157.11 | 157.73 | 157.11 | 157.60 | 5,079 | -0.15(-0.10%) |
May 24, 2021 | 157.37 | 158.52 | 157.37 | 157.76 | 6,066 | +0.41(+0.26%) |
May 21, 2021 | 157.57 | 157.64 | 157.25 | 157.35 | 5,308 | +0.27(+0.17%) |
May 20, 2021 | 155.69 | 157.76 | 155.69 | 157.08 | 4,033 | +1.52(+0.98%) |
May 19, 2021 | 155.38 | 155.61 | 154.50 | 155.56 | 5,827 | -0.69(-0.44%) |
May 18, 2021 | 157.21 | 157.21 | 156.25 | 156.25 | 14,266 | -0.70(-0.44%) |
May 17, 2021 | 157.38 | 157.69 | 156.75 | 156.95 | 9,704 | -0.25(-0.16%) |
May 14, 2021 | 157.44 | 158.13 | 157.16 | 157.19 | 5,953 | +0.32(+0.21%) |
May 13, 2021 | 154.62 | 157.46 | 154.62 | 156.87 | 11,413 | +2.10(+1.36%) |
May 12, 2021 | 156.31 | 156.66 | 154.62 | 154.77 | 12,634 | -1.98(-1.27%) |
May 11, 2021 | 158.10 | 158.40 | 156.21 | 156.75 | 8,270 | -1.74(-1.10%) |
May 10, 2021 | 157.33 | 159.12 | 157.33 | 158.49 | 4,787 | +1.55(+0.99%) |
May 07, 2021 | 156.66 | 157.16 | 156.36 | 156.94 | 6,191 | -0.41(-0.26%) |
May 06, 2021 | 155.61 | 157.47 | 155.61 | 157.35 | 7,085 | +2.24(+1.45%) |
May 05, 2021 | 154.71 | 155.15 | 154.03 | 155.10 | 7,914 | +0.32(+0.21%) |
May 04, 2021 | 154.97 | 155.04 | 154.32 | 154.78 | 6,362 | -0.56(-0.36%) |
May 03, 2021 | 154.18 | 155.94 | 154.18 | 155.34 | 11,948 | +1.43(+0.93%) |
Apr 30, 2021 | 154.19 | 154.19 | 153.62 | 153.91 | 19,064 | -0.43(-0.28%) |
Apr 29, 2021 | 152.64 | 154.48 | 152.64 | 154.34 | 7,447 | +2.22(+1.46%) |
Apr 28, 2021 | 152.88 | 152.88 | 152.08 | 152.12 | 59,093 | -0.12(-0.08%) |
Apr 27, 2021 | 152.77 | 152.77 | 151.91 | 152.24 | 6,530 | -0.10(-0.07%) |
Apr 26, 2021 | 153.66 | 153.66 | 152.33 | 152.34 | 13,766 | -1.45(-0.95%) |
Apr 23, 2021 | 154.27 | 154.27 | 153.47 | 153.79 | 9,218 | -0.79(-0.51%) |
Apr 22, 2021 | 155.37 | 155.45 | 154.41 | 154.58 | 4,715 | -1.18(-0.76%) |
Apr 21, 2021 | 155.30 | 155.93 | 155.30 | 155.76 | 8,984 | +1.04(+0.67%) |
Apr 20, 2021 | 152.67 | 155.02 | 152.67 | 154.72 | 14,409 | +1.02(+0.66%) |
Apr 19, 2021 | 154.20 | 154.35 | 153.57 | 153.70 | 6,964 | -0.44(-0.29%) |
Apr 16, 2021 | 153.38 | 154.32 | 153.38 | 154.15 | 9,427 | +1.04(+0.68%) |
Apr 15, 2021 | 152.08 | 153.12 | 152.08 | 153.11 | 15,778 | +1.48(+0.98%) |
Apr 14, 2021 | 152.05 | 152.05 | 151.17 | 151.62 | 6,710 | -0.42(-0.27%) |
Apr 13, 2021 | 152.10 | 152.51 | 151.84 | 152.04 | 8,532 | -0.38(-0.25%) |
Apr 12, 2021 | 151.69 | 152.58 | 151.69 | 152.41 | 126,920 | +1.11(+0.73%) |
Apr 09, 2021 | 152.07 | 152.07 | 150.45 | 151.30 | 8,799 | -0.67(-0.44%) |
Apr 08, 2021 | 151.70 | 151.97 | 151.63 | 151.97 | 15,290 | -0.13(-0.08%) |
Apr 07, 2021 | 152.65 | 152.75 | 151.90 | 152.10 | 10,983 | -0.55(-0.36%) |
Apr 06, 2021 | 151.88 | 153.33 | 151.88 | 152.65 | 18,252 | +0.50(+0.33%) |
Apr 05, 2021 | 150.77 | 152.64 | 150.77 | 152.16 | 9,872 | +1.82(+1.21%) |
Apr 01, 2021 | 149.50 | 150.82 | 148.89 | 150.34 | 32,263 | -0.37(-0.24%) |
Mar 31, 2021 | 151.97 | 152.12 | 150.64 | 150.71 | 7,551 | -1.16(-0.76%) |
Mar 30, 2021 | 153.14 | 153.28 | 151.65 | 151.87 | 20,664 | -1.27(-0.83%) |
Mar 29, 2021 | 151.44 | 153.27 | 151.44 | 153.14 | 8,926 | +1.62(+1.07%) |
Mar 26, 2021 | 149.17 | 151.54 | 149.16 | 151.51 | 10,684 | +2.27(+1.52%) |
Mar 25, 2021 | 147.37 | 149.40 | 147.37 | 149.25 | 8,811 | +1.73(+1.18%) |
Mar 24, 2021 | 148.09 | 148.19 | 147.49 | 147.51 | 11,107 | -1.07(-0.72%) |
Mar 23, 2021 | 148.27 | 149.15 | 148.27 | 148.58 | 29,806 | -0.16(-0.11%) |
Mar 22, 2021 | 146.84 | 148.74 | 146.84 | 148.74 | 14,509 | +1.32(+0.90%) |
Mar 19, 2021 | 147.27 | 148.00 | 147.27 | 147.42 | 5,056 | +0.42(+0.29%) |
Mar 18, 2021 | 147.26 | 147.38 | 146.53 | 146.99 | 7,913 | -0.53(-0.36%) |
Mar 17, 2021 | 146.95 | 147.86 | 146.95 | 147.52 | 4,228 | -0.12(-0.08%) |
Mar 16, 2021 | 147.60 | 147.99 | 147.59 | 147.65 | 12,693 | +0.10(+0.07%) |
Mar 15, 2021 | 146.67 | 147.55 | 146.67 | 147.55 | 9,463 | +0.79(+0.54%) |
Mar 12, 2021 | 145.76 | 146.81 | 145.76 | 146.76 | 18,433 | +1.39(+0.96%) |
Mar 11, 2021 | 145.87 | 146.25 | 145.34 | 145.37 | 10,206 | -0.40(-0.27%) |
Mar 10, 2021 | 143.75 | 146.16 | 143.45 | 145.77 | 20,987 | +1.99(+1.38%) |
Mar 09, 2021 | 144.82 | 145.01 | 143.78 | 143.78 | 8,449 | -0.16(-0.11%) |
Mar 08, 2021 | 143.42 | 145.30 | 143.42 | 143.94 | 5,399 | +0.73(+0.51%) |
Mar 05, 2021 | 140.49 | 143.54 | 140.49 | 143.21 | 10,428 | +3.35(+2.40%) |
Mar 04, 2021 | 140.80 | 142.30 | 139.46 | 139.86 | 83,864 | -0.75(-0.53%) |
Mar 03, 2021 | 140.32 | 141.44 | 140.32 | 140.61 | 14,358 | -0.05(-0.03%) |
Mar 02, 2021 | 140.62 | 141.65 | 140.55 | 140.66 | 21,619 | +0.09(+0.06%) |
Mar 01, 2021 | 140.62 | 141.71 | 140.56 | 140.57 | 15,669 | +0.99(+0.71%) |
Feb 26, 2021 | 141.90 | 141.90 | 139.57 | 139.57 | 12,113 | -1.96(-1.38%) |
Feb 25, 2021 | 142.97 | 143.85 | 141.53 | 141.53 | 32,342 | -1.69(-1.18%) |
Feb 24, 2021 | 142.81 | 143.32 | 142.77 | 143.22 | 9,464 | +0.14(+0.10%) |
Feb 23, 2021 | 142.74 | 143.34 | 142.28 | 143.08 | 11,407 | +0.47(+0.33%) |
Feb 22, 2021 | 141.85 | 142.75 | 141.67 | 142.61 | 36,551 | +0.51(+0.36%) |
Feb 19, 2021 | 143.84 | 143.84 | 142.10 | 142.10 | 9,901 | -1.96(-1.36%) |
Feb 18, 2021 | 142.15 | 144.41 | 142.15 | 144.06 | 22,559 | +0.73(+0.51%) |
Feb 17, 2021 | 141.94 | 143.32 | 141.94 | 143.32 | 17,589 | +0.78(+0.55%) |
Feb 16, 2021 | 143.43 | 143.43 | 142.15 | 142.54 | 7,877 | -0.86(-0.60%) |
Feb 12, 2021 | 142.71 | 143.40 | 142.61 | 143.40 | 9,164 | +0.44(+0.31%) |
Feb 11, 2021 | 143.80 | 143.80 | 142.52 | 142.96 | 16,554 | -1.29(-0.89%) |
Feb 10, 2021 | 144.49 | 144.63 | 143.81 | 144.24 | 11,987 | +0.41(+0.29%) |
Feb 09, 2021 | 143.78 | 144.05 | 143.56 | 143.83 | 6,090 | +0.12(+0.08%) |
Feb 08, 2021 | 143.84 | 143.84 | 142.90 | 143.71 | 18,733 | +0.64(+0.45%) |
Feb 05, 2021 | 142.57 | 143.51 | 142.57 | 143.07 | 10,849 | +1.20(+0.84%) |
Feb 04, 2021 | 140.79 | 142.10 | 140.79 | 141.87 | 20,258 | +0.52(+0.37%) |
Feb 03, 2021 | 140.64 | 141.49 | 139.97 | 141.35 | 15,301 | +0.38(+0.27%) |
Feb 02, 2021 | 140.13 | 141.88 | 140.13 | 140.97 | 19,126 | +0.69(+0.49%) |
Feb 01, 2021 | 140.79 | 141.04 | 139.69 | 140.29 | 24,144 | -0.16(-0.11%) |
Jan 29, 2021 | 142.68 | 143.15 | 140.45 | 140.45 | 20,961 | -2.90(-2.02%) |
Jan 28, 2021 | 144.62 | 146.24 | 143.34 | 143.34 | 8,270 | -1.56(-1.08%) |
Jan 27, 2021 | 144.25 | 147.34 | 144.25 | 144.91 | 18,646 | -0.36(-0.25%) |
Jan 26, 2021 | 143.50 | 145.34 | 142.87 | 145.26 | 18,772 | +2.05(+1.43%) |
Jan 25, 2021 | 141.20 | 144.57 | 141.20 | 143.21 | 20,673 | +1.53(+1.08%) |
Jan 22, 2021 | 141.04 | 141.97 | 140.94 | 141.68 | 23,910 | +0.21(+0.15%) |
Jan 21, 2021 | 141.46 | 141.59 | 141.13 | 141.47 | 10,753 | -0.36(-0.25%) |
Jan 20, 2021 | 141.25 | 141.87 | 140.62 | 141.84 | 14,719 | +0.33(+0.23%) |
Jan 19, 2021 | 142.44 | 142.44 | 141.39 | 141.51 | 11,698 | -0.50(-0.35%) |
Jan 15, 2021 | 141.37 | 142.41 | 141.26 | 142.00 | 15,062 | +0.10(+0.07%) |
Jan 14, 2021 | 142.44 | 142.44 | 141.53 | 141.90 | 60,820 | -0.08(-0.06%) |
Jan 13, 2021 | 141.27 | 142.39 | 141.27 | 141.99 | 40,202 | +0.52(+0.37%) |
Jan 12, 2021 | 142.44 | 142.44 | 141.18 | 141.46 | 7,177 | -0.71(-0.50%) |
Jan 11, 2021 | 142.75 | 143.10 | 141.99 | 142.17 | 172,931 | -1.21(-0.85%) |
Jan 08, 2021 | 143.06 | 143.38 | 142.42 | 143.38 | 18,854 | +0.35(+0.25%) |
Jan 07, 2021 | 143.60 | 144.11 | 142.78 | 143.03 | 7,956 | -0.27(-0.19%) |
Jan 06, 2021 | 142.38 | 144.20 | 142.38 | 143.30 | 11,387 | +0.81(+0.57%) |
Jan 05, 2021 | 142.63 | 142.75 | 141.99 | 142.48 | 7,402 | -0.02(-0.01%) |
Jan 04, 2021 | 143.86 | 143.86 | 141.07 | 142.50 | 18,955 | -1.18(-0.82%) |
Dec 31, 2020 | 143.68 | 143.68 | 143.68 | 12,898 | +1.02(+0.72%) | |
Dec 30, 2020 | 143.08 | 143.08 | 142.54 | 142.65 | 12,898 | -0.19(-0.13%) |
Dec 29, 2020 | 143.82 | 143.86 | 142.70 | 142.84 | 10,871 | -0.40(-0.28%) |
Dec 28, 2020 | 143.09 | 143.60 | 142.81 | 143.24 | 10,001 | +0.64(+0.45%) |
Dec 24, 2020 | 142.33 | 142.60 | 141.66 | 142.60 | 6,741 | +0.14(+0.10%) |
Dec 23, 2020 | 142.26 | 142.65 | 141.91 | 142.46 | 9,081 | +1.40(+0.99%) |
Dec 22, 2020 | 141.70 | 141.89 | 140.98 | 141.06 | 12,709 | -0.99(-0.70%) |
Dec 21, 2020 | 141.93 | 142.15 | 140.72 | 142.05 | 9,611 | -1.39(-0.97%) |
Dec 18, 2020 | 143.28 | 143.48 | 142.65 | 143.44 | 8,269 | -0.09(-0.06%) |
Dec 17, 2020 | 142.78 | 143.57 | 142.78 | 143.53 | 11,648 | +1.06(+0.74%) |
Dec 16, 2020 | 142.31 | 143.00 | 141.92 | 142.47 | 9,975 | +0.27(+0.19%) |
Dec 15, 2020 | 142.60 | 142.83 | 142.13 | 142.21 | 6,846 | -0.07(-0.05%) |
Dec 14, 2020 | 143.37 | 143.88 | 142.10 | 142.28 | 9,605 | -0.43(-0.30%) |
Dec 11, 2020 | 141.80 | 143.02 | 141.80 | 142.71 | 6,360 | -0.01(-0.01%) |
Dec 10, 2020 | 142.75 | 142.90 | 142.46 | 142.72 | 7,543 | -0.61(-0.42%) |
Dec 09, 2020 | 144.23 | 144.23 | 142.96 | 143.33 | 5,789 | -0.53(-0.36%) |
Dec 08, 2020 | 142.26 | 144.00 | 142.26 | 143.86 | 5,395 | +0.91(+0.64%) |
Dec 07, 2020 | 143.29 | 143.55 | 142.67 | 142.95 | 7,232 | -0.59(-0.41%) |
Dec 04, 2020 | 142.94 | 143.53 | 142.68 | 143.53 | 9,117 | +1.22(+0.86%) |
Dec 03, 2020 | 141.43 | 142.57 | 141.43 | 142.32 | 8,313 | +1.14(+0.81%) |
Dec 02, 2020 | 142.42 | 142.48 | 140.97 | 141.17 | 16,197 | -1.54(-1.08%) |
Dec 01, 2020 | 142.25 | 142.81 | 141.94 | 142.71 | 5,172 | +1.35(+0.96%) |
Nov 30, 2020 | 141.38 | 141.41 | 140.38 | 141.36 | 12,278 | -0.06(-0.04%) |
Nov 27, 2020 | 141.51 | 141.51 | 141.03 | 141.42 | 6,890 | +0.13(+0.09%) |
Nov 25, 2020 | 141.35 | 141.89 | 141.24 | 141.28 | 13,145 | -0.19(-0.14%) |
Nov 24, 2020 | 140.67 | 141.86 | 140.67 | 141.47 | 13,774 | +1.43(+1.02%) |
Nov 23, 2020 | 139.94 | 140.52 | 139.51 | 140.04 | 17,607 | +0.28(+0.20%) |
Nov 20, 2020 | 140.76 | 140.76 | 139.58 | 139.76 | 11,449 | -1.11(-0.79%) |
Nov 19, 2020 | 140.48 | 140.90 | 139.83 | 140.87 | 9,076 | -0.03(-0.02%) |
Nov 18, 2020 | 143.23 | 143.42 | 140.81 | 140.90 | 17,284 | -1.83(-1.28%) |
Nov 17, 2020 | 142.59 | 143.43 | 142.32 | 142.72 | 13,273 | -1.25(-0.87%) |
Nov 16, 2020 | 142.84 | 143.97 | 142.45 | 143.97 | 10,201 | +1.87(+1.31%) |
Nov 13, 2020 | 140.23 | 142.17 | 140.23 | 142.10 | 8,269 | +2.36(+1.69%) |
Nov 12, 2020 | 140.25 | 140.26 | 138.64 | 139.75 | 72,091 | -0.69(-0.49%) |
Nov 11, 2020 | 140.28 | 140.94 | 139.18 | 140.44 | 11,196 | +0.94(+0.68%) |
Nov 10, 2020 | 137.07 | 139.75 | 136.84 | 139.49 | 17,428 | +2.73(+1.99%) |
Nov 09, 2020 | 140.37 | 141.03 | 136.77 | 136.77 | 17,395 | +0.22(+0.16%) |
Nov 06, 2020 | 136.99 | 136.99 | 135.81 | 136.55 | 22,898 | +0.55(+0.41%) |
Nov 05, 2020 | 136.34 | 137.08 | 135.90 | 135.99 | 14,812 | +1.17(+0.87%) |
Nov 04, 2020 | 135.67 | 136.89 | 134.82 | 134.82 | 4,179 | -0.51(-0.38%) |
Nov 03, 2020 | 134.86 | 136.05 | 134.33 | 135.33 | 7,384 | +2.60(+1.96%) |
Nov 02, 2020 | 131.77 | 133.17 | 131.60 | 132.74 | 44,662 | +2.97(+2.29%) |
Oct 30, 2020 | 129.55 | 130.16 | 128.79 | 129.77 | 16,538 | -0.71(-0.54%) |
Oct 29, 2020 | 129.99 | 131.39 | 128.97 | 130.47 | 12,655 | +0.19(+0.14%) |
Oct 28, 2020 | 132.26 | 132.26 | 130.29 | 130.29 | 13,576 | -3.86(-2.88%) |
Oct 27, 2020 | 135.37 | 135.43 | 134.15 | 134.15 | 8,447 | -1.01(-0.75%) |
Oct 26, 2020 | 136.19 | 136.41 | 134.57 | 135.17 | 9,345 | -2.22(-1.62%) |
Oct 23, 2020 | 137.53 | 137.69 | 136.97 | 137.39 | 19,718 | +0.34(+0.25%) |
Oct 22, 2020 | 136.74 | 137.21 | 136.16 | 137.05 | 19,719 | +0.05(+0.04%) |
Oct 21, 2020 | 136.60 | 137.53 | 136.60 | 137.00 | 5,613 | +0.07(+0.05%) |
Oct 20, 2020 | 138.30 | 138.30 | 136.82 | 136.94 | 29,981 | -0.18(-0.13%) |
Oct 19, 2020 | 139.03 | 139.27 | 137.11 | 137.11 | 5,935 | -1.88(-1.35%) |
Oct 16, 2020 | 139.62 | 140.16 | 139.00 | 139.00 | 6,572 | -0.38(-0.27%) |
Oct 15, 2020 | 137.81 | 139.58 | 137.81 | 139.37 | 76,471 | +0.37(+0.26%) |
Oct 14, 2020 | 139.46 | 140.05 | 138.62 | 139.01 | 6,788 | -0.76(-0.54%) |
Oct 13, 2020 | 139.43 | 140.06 | 139.21 | 139.77 | 15,107 | +0.06(+0.04%) |
Oct 12, 2020 | 138.85 | 140.31 | 138.85 | 139.71 | 14,071 | +1.41(+1.02%) |
Oct 09, 2020 | 138.36 | 138.84 | 138.07 | 138.30 | 8,269 | +0.57(+0.42%) |
Oct 08, 2020 | 137.33 | 137.73 | 137.21 | 137.73 | 4,652 | +0.88(+0.65%) |
Oct 07, 2020 | 135.88 | 137.17 | 135.88 | 136.84 | 22,790 | +1.67(+1.24%) |
Oct 06, 2020 | 136.25 | 136.91 | 134.94 | 135.17 | 9,261 | -0.84(-0.62%) |
Oct 05, 2020 | 135.20 | 136.06 | 135.04 | 136.01 | 7,585 | +0.95(+0.71%) |
Oct 02, 2020 | 133.52 | 135.47 | 133.52 | 135.06 | 10,177 | +0.06(+0.05%) |
Oct 01, 2020 | 135.16 | 135.27 | 133.96 | 134.99 | 11,817 | +0.14(+0.11%) |
Sep 30, 2020 | 133.81 | 135.32 | 133.70 | 134.85 | 9,554 | +1.72(+1.29%) |
Sep 29, 2020 | 133.64 | 134.23 | 132.94 | 133.12 | 11,329 | -0.85(-0.63%) |
Sep 28, 2020 | 134.06 | 134.62 | 133.57 | 133.97 | 19,282 | +1.55(+1.17%) |
Sep 25, 2020 | 131.02 | 132.59 | 130.64 | 132.43 | 26,291 | +1.02(+0.77%) |
Sep 24, 2020 | 129.84 | 132.09 | 129.45 | 131.41 | 15,593 | +1.14(+0.88%) |
Sep 23, 2020 | 132.83 | 132.93 | 130.21 | 130.26 | 17,052 | -2.26(-1.71%) |
Sep 22, 2020 | 132.36 | 133.23 | 132.36 | 132.53 | 14,783 | +0.61(+0.47%) |
Sep 21, 2020 | 132.19 | 132.19 | 131.07 | 131.91 | 10,092 | -1.52(-1.14%) |
Sep 18, 2020 | 135.09 | 135.09 | 133.13 | 133.44 | 29,520 | -1.47(-1.09%) |
Sep 17, 2020 | 135.22 | 135.49 | 134.38 | 134.90 | 7,155 | -0.75(-0.56%) |
Sep 16, 2020 | 136.86 | 137.13 | 135.64 | 135.66 | 10,819 | -0.60(-0.44%) |
Sep 15, 2020 | 137.04 | 137.07 | 136.03 | 136.26 | 14,777 | -0.44(-0.32%) |
Sep 14, 2020 | 135.98 | 137.08 | 135.98 | 136.71 | 13,642 | +0.98(+0.72%) |
Sep 11, 2020 | 135.70 | 136.25 | 134.90 | 135.73 | 32,610 | +0.41(+0.31%) |
Sep 10, 2020 | 137.15 | 137.34 | 135.32 | 135.32 | 6,556 | -1.96(-1.43%) |
Sep 09, 2020 | 137.18 | 138.14 | 136.95 | 137.28 | 9,192 | +1.83(+1.35%) |
Sep 08, 2020 | 137.99 | 137.99 | 135.01 | 135.45 | 13,137 | -3.07(-2.21%) |
Sep 04, 2020 | 138.97 | 139.70 | 136.99 | 138.52 | 43,161 | +0.17(+0.12%) |
Sep 03, 2020 | 140.31 | 142.76 | 137.24 | 138.35 | 226,335 | -2.85(-2.02%) |
Sep 02, 2020 | 138.74 | 141.63 | 138.74 | 141.19 | 20,321 | +2.78(+2.01%) |