Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.34 | 180.44 | 176.97 | 178.06 | 1,345,248 | -1.53(-0.85%) |
Apr 29, 2021 | 177.23 | 179.95 | 176.86 | 179.60 | 1,431,339 | +2.39(+1.35%) |
Apr 28, 2021 | 180.40 | 180.40 | 176.04 | 177.21 | 1,942,100 | -3.31(-1.84%) |
Apr 27, 2021 | 179.96 | 180.86 | 179.47 | 180.52 | 1,984,414 | +0.08(+0.04%) |
Apr 26, 2021 | 183.65 | 183.65 | 180.02 | 180.44 | 1,025,925 | -2.31(-1.26%) |
Apr 23, 2021 | 181.81 | 183.82 | 180.89 | 182.75 | 1,197,099 | +1.04(+0.57%) |
Apr 22, 2021 | 181.87 | 182.75 | 181.22 | 181.71 | 1,318,746 | -0.74(-0.41%) |
Apr 21, 2021 | 181.94 | 183.41 | 181.33 | 182.45 | 1,188,874 | +0.75(+0.41%) |
Apr 20, 2021 | 181.24 | 182.42 | 180.52 | 181.70 | 1,013,777 | +0.47(+0.26%) |
Apr 19, 2021 | 182.61 | 183.14 | 179.97 | 181.24 | 1,202,982 | -1.75(-0.96%) |
Apr 16, 2021 | 180.92 | 183.84 | 180.86 | 182.99 | 1,442,010 | +3.11(+1.73%) |
Apr 15, 2021 | 182.29 | 183.34 | 179.20 | 179.88 | 2,388,033 | -2.40(-1.32%) |
Apr 14, 2021 | 180.74 | 182.80 | 180.12 | 182.28 | 951,983 | +0.80(+0.44%) |
Apr 13, 2021 | 179.16 | 182.85 | 178.57 | 181.47 | 1,553,590 | +1.02(+0.57%) |
Apr 12, 2021 | 179.82 | 181.01 | 179.50 | 180.45 | 1,470,773 | +0.06(+0.03%) |
Apr 09, 2021 | 179.84 | 180.70 | 178.54 | 180.39 | 1,193,469 | +1.67(+0.93%) |
Apr 08, 2021 | 180.32 | 180.94 | 177.91 | 178.72 | 1,349,520 | -1.41(-0.78%) |
Apr 07, 2021 | 180.55 | 181.49 | 178.94 | 180.13 | 1,247,043 | -0.66(-0.37%) |
Apr 06, 2021 | 184.48 | 184.59 | 180.18 | 180.80 | 1,265,890 | -2.07(-1.13%) |
Apr 05, 2021 | 182.47 | 183.69 | 181.75 | 182.87 | 1,216,056 | +1.19(+0.66%) |
Apr 01, 2021 | 180.89 | 181.85 | 179.61 | 181.68 | 1,409,907 | +1.64(+0.91%) |
Mar 31, 2021 | 179.40 | 181.41 | 179.17 | 180.04 | 1,822,143 | -0.63(-0.35%) |
Mar 30, 2021 | 184.60 | 184.60 | 180.11 | 180.66 | 1,171,276 | -3.55(-1.93%) |
Mar 29, 2021 | 182.35 | 184.66 | 180.75 | 184.22 | 1,153,102 | +0.47(+0.25%) |
Mar 26, 2021 | 180.65 | 184.04 | 179.50 | 183.75 | 1,459,593 | +2.81(+1.55%) |
Mar 25, 2021 | 179.64 | 181.30 | 177.19 | 180.94 | 1,269,874 | +0.41(+0.23%) |
Mar 24, 2021 | 177.60 | 181.47 | 177.21 | 180.52 | 1,647,618 | +4.28(+2.43%) |
Mar 23, 2021 | 175.98 | 177.20 | 174.01 | 176.25 | 1,669,514 | +0.51(+0.29%) |
Mar 22, 2021 | 176.50 | 178.76 | 175.38 | 175.74 | 1,519,816 | -2.92(-1.63%) |
Mar 19, 2021 | 180.44 | 180.44 | 177.01 | 178.65 | 5,501,804 | -2.75(-1.52%) |
Mar 18, 2021 | 183.20 | 185.39 | 180.83 | 181.41 | 1,872,708 | -0.71(-0.39%) |
Mar 17, 2021 | 184.34 | 184.47 | 181.73 | 182.11 | 1,789,478 | -0.48(-0.26%) |
Mar 16, 2021 | 184.24 | 185.10 | 181.41 | 182.59 | 1,414,920 | -1.74(-0.94%) |
Mar 15, 2021 | 184.31 | 185.12 | 181.44 | 184.32 | 1,632,848 | -0.05(-0.03%) |
Mar 12, 2021 | 182.27 | 184.87 | 181.40 | 184.38 | 1,935,801 | +3.12(+1.72%) |
Mar 11, 2021 | 180.97 | 182.87 | 179.05 | 181.25 | 2,068,644 | -0.91(-0.50%) |
Mar 10, 2021 | 184.99 | 185.32 | 180.20 | 182.16 | 2,256,578 | -2.71(-1.47%) |
Mar 09, 2021 | 187.24 | 188.55 | 184.39 | 184.88 | 2,836,110 | -3.02(-1.60%) |
Mar 08, 2021 | 188.34 | 190.27 | 185.02 | 187.89 | 2,792,041 | +0.10(+0.06%) |
Mar 05, 2021 | 183.47 | 189.30 | 182.76 | 187.79 | 3,629,475 | +6.06(+3.33%) |
Mar 04, 2021 | 181.55 | 182.60 | 179.08 | 181.73 | 2,432,683 | +1.08(+0.60%) |
Mar 03, 2021 | 181.17 | 183.27 | 180.41 | 180.66 | 1,601,806 | -0.74(-0.41%) |
Mar 02, 2021 | 183.38 | 183.84 | 180.91 | 181.40 | 1,815,103 | -2.69(-1.46%) |
Mar 01, 2021 | 177.38 | 185.74 | 177.37 | 184.08 | 2,755,154 | +8.78(+5.01%) |
Feb 26, 2021 | 180.98 | 180.99 | 174.28 | 175.31 | 3,063,654 | -4.48(-2.49%) |
Feb 25, 2021 | 178.09 | 182.10 | 177.33 | 179.78 | 2,730,563 | +3.60(+2.04%) |
Feb 24, 2021 | 175.43 | 178.11 | 174.62 | 176.18 | 1,915,956 | +1.71(+0.98%) |
Feb 23, 2021 | 171.97 | 175.36 | 170.30 | 174.47 | 3,933,988 | +2.88(+1.68%) |
Feb 22, 2021 | 170.31 | 171.95 | 168.12 | 171.59 | 2,304,144 | +0.35(+0.20%) |
Feb 19, 2021 | 171.15 | 172.46 | 169.33 | 171.24 | 1,631,731 | +0.95(+0.56%) |
Feb 18, 2021 | 166.83 | 170.51 | 166.54 | 170.29 | 1,705,533 | +2.50(+1.49%) |
Feb 17, 2021 | 165.81 | 168.46 | 164.35 | 167.79 | 1,724,483 | +1.52(+0.91%) |
Feb 16, 2021 | 162.31 | 166.70 | 160.64 | 166.27 | 3,050,356 | +4.42(+2.73%) |
Feb 12, 2021 | 160.52 | 162.04 | 159.86 | 161.85 | 1,641,984 | +1.46(+0.91%) |
Feb 11, 2021 | 163.07 | 163.53 | 157.74 | 160.39 | 2,865,012 | -2.19(-1.34%) |
Feb 10, 2021 | 167.77 | 168.71 | 160.35 | 162.58 | 3,047,149 | -5.94(-3.53%) |
Feb 09, 2021 | 169.42 | 171.65 | 167.87 | 168.52 | 2,308,294 | +0.20(+0.12%) |
Feb 08, 2021 | 169.37 | 170.01 | 167.00 | 168.32 | 2,358,826 | +0.31(+0.18%) |
Feb 05, 2021 | 170.38 | 170.70 | 165.41 | 168.01 | 1,983,731 | -1.88(-1.11%) |
Feb 04, 2021 | 169.37 | 171.04 | 168.69 | 169.89 | 1,588,341 | +1.35(+0.80%) |
Feb 03, 2021 | 169.60 | 169.76 | 167.23 | 168.54 | 1,477,218 | -0.02(-0.01%) |
Feb 02, 2021 | 166.31 | 169.99 | 166.10 | 168.55 | 1,855,168 | +4.01(+2.44%) |
Feb 01, 2021 | 162.08 | 165.82 | 160.57 | 164.54 | 1,802,955 | +5.00(+3.14%) |
Jan 29, 2021 | 158.69 | 160.70 | 156.18 | 159.54 | 2,083,977 | -0.64(-0.40%) |
Jan 28, 2021 | 158.46 | 162.62 | 157.85 | 160.18 | 1,724,936 | +3.23(+2.06%) |
Jan 27, 2021 | 160.03 | 161.10 | 156.02 | 156.95 | 2,576,023 | -4.35(-2.70%) |
Jan 26, 2021 | 162.06 | 162.70 | 160.66 | 161.30 | 1,421,637 | -0.54(-0.34%) |
Jan 25, 2021 | 161.25 | 162.51 | 159.83 | 161.85 | 1,538,687 | +0.29(+0.18%) |
Jan 22, 2021 | 162.85 | 163.23 | 161.43 | 161.56 | 1,293,629 | -1.90(-1.16%) |
Jan 21, 2021 | 166.31 | 166.31 | 163.34 | 163.45 | 1,622,523 | -3.19(-1.91%) |
Jan 20, 2021 | 168.79 | 169.19 | 165.79 | 166.64 | 1,376,400 | -2.08(-1.23%) |
Jan 19, 2021 | 169.62 | 170.61 | 167.69 | 168.72 | 1,740,818 | +0.33(+0.20%) |
Jan 15, 2021 | 169.12 | 170.02 | 167.79 | 168.39 | 1,568,280 | -2.04(-1.20%) |
Jan 14, 2021 | 174.02 | 174.63 | 170.06 | 170.42 | 1,514,438 | -3.34(-1.92%) |
Jan 13, 2021 | 177.74 | 180.00 | 173.52 | 173.77 | 2,248,519 | -3.11(-1.76%) |
Jan 12, 2021 | 174.94 | 177.41 | 174.31 | 176.88 | 1,858,774 | +2.24(+1.28%) |
Jan 11, 2021 | 174.27 | 175.86 | 172.95 | 174.64 | 1,593,908 | -0.65(-0.37%) |
Jan 08, 2021 | 172.92 | 176.32 | 172.92 | 175.29 | 2,127,266 | +0.76(+0.44%) |
Jan 07, 2021 | 173.15 | 174.95 | 171.19 | 174.52 | 3,176,879 | +4.77(+2.81%) |
Jan 06, 2021 | 159.43 | 171.01 | 159.03 | 169.76 | 5,071,886 | +12.52(+7.96%) |
Jan 05, 2021 | 157.68 | 157.79 | 155.82 | 157.24 | 1,917,397 | -0.16(-0.10%) |
Jan 04, 2021 | 160.73 | 160.79 | 155.98 | 157.40 | 1,637,806 | -2.41(-1.51%) |
Dec 31, 2020 | 159.81 | 159.81 | 159.81 | 926,585 | +3.56(+2.28%) | |
Dec 30, 2020 | 157.88 | 158.17 | 156.05 | 156.26 | 926,585 | -0.75(-0.48%) |
Dec 29, 2020 | 159.01 | 159.31 | 156.86 | 157.01 | 993,444 | -1.34(-0.85%) |
Dec 28, 2020 | 157.26 | 158.95 | 156.88 | 158.35 | 1,084,077 | +1.68(+1.07%) |
Dec 24, 2020 | 156.11 | 157.00 | 155.51 | 156.68 | 530,848 | +0.56(+0.36%) |
Dec 23, 2020 | 157.08 | 158.68 | 155.99 | 156.12 | 1,489,972 | -0.57(-0.36%) |
Dec 22, 2020 | 157.41 | 158.41 | 156.35 | 156.69 | 1,157,381 | -0.67(-0.42%) |
Dec 21, 2020 | 157.18 | 158.31 | 155.53 | 157.35 | 2,115,275 | -1.91(-1.20%) |
Dec 18, 2020 | 160.33 | 161.88 | 157.44 | 159.27 | 4,137,021 | -0.83(-0.52%) |
Dec 17, 2020 | 158.49 | 160.37 | 157.72 | 160.10 | 2,257,470 | +2.79(+1.77%) |
Dec 16, 2020 | 157.07 | 158.62 | 156.69 | 157.31 | 1,413,489 | +0.29(+0.18%) |
Dec 15, 2020 | 154.56 | 157.03 | 153.88 | 157.02 | 1,664,402 | +3.32(+2.16%) |
Dec 14, 2020 | 157.30 | 157.79 | 153.69 | 153.70 | 1,596,720 | -2.36(-1.51%) |
Dec 11, 2020 | 156.98 | 159.58 | 155.62 | 156.06 | 2,322,475 | -1.91(-1.21%) |
Dec 10, 2020 | 157.07 | 159.08 | 156.83 | 157.97 | 2,115,268 | +0.09(+0.06%) |
Dec 09, 2020 | 159.54 | 159.72 | 156.63 | 157.88 | 1,625,302 | -0.13(-0.08%) |
Dec 08, 2020 | 156.92 | 158.79 | 154.63 | 158.01 | 1,793,923 | +0.17(+0.11%) |
Dec 07, 2020 | 155.56 | 158.25 | 155.18 | 157.84 | 1,405,408 | -0.73(-0.46%) |
Dec 04, 2020 | 157.12 | 159.50 | 156.58 | 158.57 | 1,535,527 | +2.00(+1.28%) |
Dec 03, 2020 | 156.25 | 157.56 | 154.56 | 156.57 | 1,682,603 | -0.15(-0.09%) |
Dec 02, 2020 | 154.17 | 157.64 | 154.13 | 156.72 | 1,942,487 | +2.34(+1.52%) |
Dec 01, 2020 | 152.54 | 155.38 | 151.57 | 154.38 | 3,048,519 | +3.56(+2.36%) |
Nov 30, 2020 | 149.54 | 150.91 | 149.02 | 150.82 | 2,234,606 | +0.22(+0.15%) |
Nov 27, 2020 | 150.39 | 151.76 | 149.66 | 150.59 | 1,068,752 | -0.02(-0.01%) |
Nov 25, 2020 | 149.22 | 150.70 | 147.07 | 150.61 | 2,121,374 | +1.39(+0.93%) |
Nov 24, 2020 | 146.71 | 150.05 | 146.40 | 149.22 | 2,405,587 | +3.79(+2.61%) |
Nov 23, 2020 | 145.38 | 147.37 | 144.52 | 145.43 | 2,033,986 | +1.13(+0.78%) |
Nov 20, 2020 | 143.42 | 145.05 | 142.16 | 144.30 | 1,488,640 | +1.33(+0.93%) |
Nov 19, 2020 | 142.45 | 143.62 | 140.90 | 142.97 | 1,129,004 | +0.13(+0.09%) |
Nov 18, 2020 | 145.06 | 146.18 | 142.73 | 142.85 | 1,422,144 | -1.97(-1.36%) |
Nov 17, 2020 | 143.59 | 145.17 | 142.56 | 144.82 | 1,592,776 | -0.60(-0.41%) |
Nov 16, 2020 | 145.22 | 145.91 | 143.14 | 145.42 | 1,926,815 | +2.42(+1.69%) |
Nov 13, 2020 | 139.55 | 143.96 | 139.34 | 143.00 | 1,797,463 | +4.27(+3.07%) |
Nov 12, 2020 | 141.61 | 142.35 | 137.40 | 138.74 | 1,740,931 | -4.14(-2.89%) |
Nov 11, 2020 | 145.94 | 146.72 | 142.32 | 142.87 | 2,265,463 | -2.50(-1.72%) |
Nov 10, 2020 | 139.62 | 145.51 | 138.82 | 145.37 | 3,906,407 | +5.43(+3.88%) |
Nov 09, 2020 | 139.90 | 143.37 | 138.07 | 139.94 | 4,871,976 | +10.19(+7.85%) |
Nov 06, 2020 | 130.81 | 130.83 | 128.65 | 129.76 | 1,817,541 | +0.12(+0.09%) |
Nov 05, 2020 | 131.01 | 131.50 | 129.25 | 129.64 | 2,348,431 | -0.04(-0.03%) |
Nov 04, 2020 | 133.01 | 134.66 | 129.53 | 129.68 | 2,885,110 | -2.57(-1.94%) |
Nov 03, 2020 | 133.39 | 134.60 | 132.02 | 132.25 | 2,054,765 | +1.03(+0.79%) |
Nov 02, 2020 | 131.83 | 133.37 | 129.97 | 131.21 | 2,437,939 | +1.34(+1.03%) |
Oct 30, 2020 | 128.52 | 130.00 | 127.35 | 129.87 | 2,260,524 | +0.63(+0.49%) |
Oct 29, 2020 | 128.59 | 131.47 | 126.57 | 129.24 | 2,725,087 | +0.37(+0.29%) |
Oct 28, 2020 | 133.71 | 134.42 | 127.12 | 128.87 | 3,762,279 | -8.54(-6.21%) |
Oct 27, 2020 | 138.07 | 139.11 | 137.31 | 137.41 | 1,817,237 | -0.59(-0.43%) |
Oct 26, 2020 | 139.70 | 140.49 | 136.06 | 138.00 | 1,557,531 | -3.19(-2.26%) |
Oct 23, 2020 | 141.91 | 142.33 | 139.81 | 141.19 | 1,232,274 | +0.33(+0.23%) |
Oct 22, 2020 | 142.16 | 142.23 | 140.34 | 140.86 | 1,671,896 | -0.96(-0.67%) |
Oct 21, 2020 | 140.59 | 142.06 | 139.79 | 141.82 | 2,486,011 | +1.27(+0.90%) |
Oct 20, 2020 | 141.23 | 142.18 | 140.36 | 140.55 | 2,270,454 | -0.19(-0.13%) |
Oct 19, 2020 | 145.45 | 145.45 | 140.67 | 140.74 | 1,490,980 | -4.01(-2.77%) |
Oct 16, 2020 | 144.40 | 146.05 | 142.77 | 144.75 | 1,167,864 | +0.78(+0.54%) |
Oct 15, 2020 | 142.11 | 144.12 | 141.70 | 143.97 | 1,554,744 | +0.34(+0.23%) |
Oct 14, 2020 | 144.66 | 145.56 | 143.39 | 143.64 | 1,330,585 | -0.69(-0.48%) |
Oct 13, 2020 | 146.23 | 147.27 | 143.90 | 144.33 | 1,465,784 | -2.15(-1.47%) |
Oct 12, 2020 | 145.78 | 147.41 | 145.78 | 146.48 | 1,037,037 | +0.51(+0.35%) |
Oct 09, 2020 | 148.16 | 148.26 | 145.36 | 145.97 | 1,277,304 | -1.28(-0.87%) |
Oct 08, 2020 | 146.10 | 148.55 | 145.96 | 147.26 | 1,634,777 | +1.21(+0.83%) |
Oct 07, 2020 | 145.17 | 146.52 | 144.40 | 146.05 | 2,371,873 | +1.01(+0.69%) |
Oct 06, 2020 | 145.07 | 146.82 | 143.89 | 145.04 | 2,036,454 | +1.20(+0.83%) |
Oct 05, 2020 | 145.01 | 146.37 | 143.32 | 143.84 | 2,228,898 | -1.34(-0.92%) |
Oct 02, 2020 | 145.19 | 146.64 | 144.78 | 145.18 | 1,315,138 | -1.52(-1.03%) |
Oct 01, 2020 | 145.18 | 147.32 | 144.44 | 146.70 | 1,518,172 | +2.53(+1.76%) |
Sep 30, 2020 | 143.55 | 145.54 | 142.98 | 144.16 | 1,535,184 | +1.02(+0.72%) |
Sep 29, 2020 | 145.62 | 146.31 | 141.42 | 143.14 | 2,021,379 | -2.42(-1.66%) |
Sep 28, 2020 | 144.71 | 146.59 | 144.40 | 145.56 | 1,621,069 | +1.85(+1.29%) |
Sep 25, 2020 | 141.00 | 143.89 | 140.65 | 143.71 | 1,552,471 | +2.45(+1.74%) |
Sep 24, 2020 | 139.71 | 142.41 | 139.28 | 141.25 | 1,460,859 | +1.36(+0.97%) |
Sep 23, 2020 | 140.76 | 144.09 | 139.62 | 139.89 | 1,832,997 | -3.65(-2.55%) |
Sep 22, 2020 | 144.29 | 145.53 | 141.66 | 143.54 | 1,346,612 | -0.95(-0.66%) |
Sep 21, 2020 | 143.69 | 145.47 | 142.03 | 144.49 | 2,205,873 | -1.17(-0.80%) |
Sep 18, 2020 | 148.39 | 148.63 | 145.12 | 145.66 | 2,698,400 | -1.43(-0.97%) |
Sep 17, 2020 | 145.46 | 147.35 | 144.76 | 147.09 | 1,875,007 | +0.44(+0.30%) |
Sep 16, 2020 | 145.73 | 147.24 | 145.06 | 146.65 | 2,188,100 | +1.81(+1.25%) |
Sep 15, 2020 | 143.92 | 145.34 | 143.29 | 144.84 | 1,717,436 | +1.74(+1.22%) |
Sep 14, 2020 | 141.83 | 143.90 | 141.19 | 143.10 | 1,126,454 | +2.47(+1.76%) |
Sep 11, 2020 | 141.13 | 141.76 | 139.62 | 140.63 | 2,487,992 | -0.63(-0.45%) |
Sep 10, 2020 | 143.53 | 145.21 | 141.04 | 141.26 | 2,385,495 | -3.51(-2.42%) |
Sep 09, 2020 | 143.59 | 146.10 | 143.38 | 144.77 | 1,440,700 | +1.60(+1.12%) |
Sep 08, 2020 | 144.55 | 145.56 | 142.59 | 143.16 | 1,951,149 | -2.25(-1.54%) |
Sep 04, 2020 | 148.28 | 148.62 | 142.91 | 145.41 | 2,378,122 | -1.95(-1.32%) |
Sep 03, 2020 | 148.86 | 151.09 | 146.58 | 147.36 | 2,114,129 | -0.70(-0.47%) |
Sep 02, 2020 | 148.04 | 150.58 | 146.73 | 148.06 | 2,807,686 | -0.92(-0.62%) |
Sep 01, 2020 | 150.18 | 150.88 | 147.46 | 148.98 | 1,563,399 | -1.79(-1.19%) |
Aug 31, 2020 | 152.15 | 152.15 | 150.64 | 150.77 | 1,602,924 | -0.99(-0.65%) |
Aug 28, 2020 | 152.13 | 152.43 | 150.29 | 151.76 | 1,423,117 | +0.50(+0.33%) |
Aug 27, 2020 | 150.75 | 152.81 | 150.28 | 151.27 | 1,562,460 | +1.02(+0.68%) |
Aug 26, 2020 | 149.48 | 150.85 | 148.74 | 150.25 | 1,602,002 | +0.29(+0.19%) |
Aug 25, 2020 | 150.16 | 151.20 | 149.16 | 149.95 | 1,344,717 | -0.25(-0.17%) |
Aug 24, 2020 | 149.26 | 150.47 | 148.32 | 150.20 | 1,159,644 | +1.16(+0.78%) |
Aug 21, 2020 | 148.99 | 149.45 | 147.78 | 149.04 | 1,427,200 | +0.58(+0.39%) |
Aug 20, 2020 | 146.59 | 149.10 | 146.21 | 148.46 | 1,226,862 | +0.84(+0.57%) |
Aug 19, 2020 | 149.83 | 149.88 | 146.80 | 147.62 | 1,525,934 | -1.38(-0.93%) |
Aug 18, 2020 | 150.11 | 151.05 | 147.81 | 149.00 | 1,594,213 | -0.69(-0.46%) |
Aug 17, 2020 | 146.80 | 149.88 | 146.63 | 149.69 | 2,248,218 | +2.72(+1.85%) |
Aug 14, 2020 | 144.97 | 147.65 | 144.94 | 146.97 | 1,266,457 | +1.60(+1.10%) |
Aug 13, 2020 | 144.95 | 146.16 | 143.79 | 145.37 | 1,360,233 | -0.33(-0.23%) |
Aug 12, 2020 | 145.63 | 147.66 | 145.26 | 145.70 | 1,829,053 | +1.58(+1.09%) |
Aug 11, 2020 | 142.93 | 145.10 | 142.12 | 144.12 | 2,294,245 | +2.38(+1.68%) |
Aug 10, 2020 | 143.65 | 144.26 | 140.44 | 141.74 | 2,323,131 | -1.54(-1.08%) |
Aug 07, 2020 | 140.32 | 144.05 | 139.01 | 143.28 | 2,220,646 | +2.72(+1.93%) |
Aug 06, 2020 | 139.29 | 140.94 | 139.05 | 140.57 | 2,108,111 | +0.69(+0.49%) |
Aug 05, 2020 | 140.72 | 141.10 | 139.56 | 139.88 | 1,296,130 | +0.03(+0.02%) |
Aug 04, 2020 | 139.32 | 140.59 | 138.99 | 139.85 | 2,145,365 | +0.11(+0.08%) |
Aug 03, 2020 | 142.38 | 142.81 | 139.17 | 139.74 | 2,596,699 | -2.73(-1.91%) |
Jul 31, 2020 | 140.59 | 142.57 | 139.93 | 142.46 | 2,152,406 | +2.64(+1.89%) |
Jul 30, 2020 | 139.72 | 140.88 | 138.61 | 139.82 | 3,069,598 | -1.53(-1.08%) |
Jul 29, 2020 | 141.82 | 143.83 | 140.43 | 141.35 | 2,531,547 | -0.96(-0.67%) |
Jul 28, 2020 | 144.01 | 144.33 | 141.26 | 142.31 | 2,164,446 | -1.29(-0.90%) |
Jul 27, 2020 | 143.84 | 145.09 | 142.87 | 143.59 | 1,926,443 | -1.07(-0.74%) |
Jul 24, 2020 | 144.88 | 145.61 | 143.87 | 144.66 | 1,452,396 | -0.16(-0.11%) |
Jul 23, 2020 | 146.46 | 147.18 | 144.43 | 144.83 | 1,650,966 | -1.17(-0.80%) |
Jul 22, 2020 | 143.57 | 146.11 | 143.19 | 146.00 | 1,435,891 | +1.79(+1.24%) |
Jul 21, 2020 | 144.92 | 146.20 | 143.89 | 144.21 | 1,667,499 | +0.27(+0.19%) |
Jul 20, 2020 | 141.50 | 144.41 | 141.50 | 143.94 | 1,315,324 | +1.10(+0.77%) |
Jul 17, 2020 | 143.63 | 144.17 | 142.45 | 142.84 | 1,865,566 | -0.51(-0.35%) |
Jul 16, 2020 | 144.06 | 144.56 | 141.95 | 143.34 | 1,593,560 | -1.39(-0.96%) |
Jul 15, 2020 | 144.29 | 145.02 | 142.56 | 144.73 | 1,935,854 | +2.80(+1.97%) |
Jul 14, 2020 | 142.60 | 142.84 | 140.64 | 141.93 | 1,843,111 | +0.31(+0.22%) |
Jul 13, 2020 | 142.08 | 144.91 | 141.33 | 141.62 | 1,764,365 | +0.52(+0.37%) |
Jul 10, 2020 | 142.66 | 143.07 | 140.62 | 141.10 | 2,280,720 | -0.81(-0.57%) |
Jul 09, 2020 | 143.20 | 143.99 | 140.79 | 141.90 | 1,560,744 | -2.19(-1.52%) |
Jul 08, 2020 | 141.53 | 145.03 | 141.47 | 144.09 | 1,774,561 | +2.12(+1.49%) |
Jul 07, 2020 | 140.80 | 142.95 | 140.50 | 141.97 | 1,901,413 | -0.16(-0.11%) |
Jul 06, 2020 | 142.59 | 143.85 | 140.94 | 142.14 | 2,507,269 | +0.45(+0.32%) |
Jul 02, 2020 | 146.37 | 146.88 | 141.35 | 141.68 | 1,835,938 | -3.11(-2.15%) |
Jul 01, 2020 | 138.66 | 145.84 | 138.50 | 144.79 | 3,395,549 | +5.45(+3.91%) |
Jun 30, 2020 | 140.12 | 140.16 | 138.32 | 139.34 | 3,121,733 | +0.45(+0.33%) |
Jun 29, 2020 | 140.66 | 140.69 | 138.12 | 138.89 | 2,875,097 | -0.38(-0.27%) |
Jun 26, 2020 | 143.96 | 144.21 | 138.23 | 139.26 | 3,704,887 | -5.35(-3.70%) |
Jun 25, 2020 | 142.89 | 144.78 | 141.06 | 144.61 | 3,478,312 | +1.04(+0.73%) |
Jun 24, 2020 | 146.84 | 147.41 | 142.25 | 143.57 | 2,733,478 | -5.21(-3.50%) |
Jun 23, 2020 | 151.73 | 151.73 | 148.14 | 148.78 | 2,065,765 | -1.32(-0.88%) |
Jun 22, 2020 | 149.59 | 150.52 | 147.97 | 150.10 | 1,870,431 | -0.37(-0.25%) |
Jun 19, 2020 | 153.19 | 154.19 | 149.42 | 150.47 | 3,568,874 | -0.69(-0.45%) |
Jun 18, 2020 | 152.27 | 153.56 | 150.64 | 151.15 | 1,373,707 | -1.75(-1.14%) |
Jun 17, 2020 | 152.00 | 153.79 | 150.22 | 152.90 | 2,166,373 | +1.93(+1.28%) |
Jun 16, 2020 | 153.02 | 153.57 | 149.35 | 150.97 | 2,695,947 | +1.25(+0.84%) |
Jun 15, 2020 | 147.06 | 150.70 | 146.75 | 149.72 | 2,295,060 | -0.06(-0.04%) |
Jun 12, 2020 | 152.36 | 152.53 | 147.52 | 149.78 | 3,523,148 | +0.46(+0.31%) |
Jun 11, 2020 | 159.12 | 159.24 | 149.18 | 149.32 | 3,416,238 | -12.45(-7.69%) |
Jun 10, 2020 | 162.99 | 163.73 | 161.12 | 161.77 | 2,810,561 | -2.06(-1.26%) |
Jun 09, 2020 | 161.59 | 164.84 | 161.26 | 163.82 | 3,614,978 | +0.17(+0.11%) |
Jun 08, 2020 | 164.12 | 164.60 | 160.49 | 163.65 | 2,369,904 | -0.33(-0.20%) |
Jun 05, 2020 | 160.57 | 165.51 | 160.13 | 163.99 | 3,553,833 | +6.51(+4.14%) |
Jun 04, 2020 | 158.55 | 158.90 | 155.14 | 157.47 | 1,914,927 | -1.49(-0.94%) |
Jun 03, 2020 | 153.95 | 159.50 | 152.79 | 158.97 | 2,574,272 | +6.38(+4.18%) |
Jun 02, 2020 | 155.29 | 155.55 | 150.51 | 152.58 | 2,680,715 | -3.02(-1.94%) |
Jun 01, 2020 | 155.27 | 158.29 | 155.20 | 155.60 | 1,690,220 | -0.24(-0.15%) |
May 29, 2020 | 151.74 | 155.99 | 151.74 | 155.84 | 2,063,334 | +1.80(+1.17%) |
May 28, 2020 | 151.96 | 155.57 | 150.28 | 154.04 | 2,926,030 | +3.38(+2.24%) |
May 27, 2020 | 157.65 | 158.64 | 146.85 | 150.66 | 4,526,073 | -5.07(-3.25%) |
May 26, 2020 | 155.45 | 157.82 | 154.24 | 155.73 | 1,869,692 | +3.13(+2.05%) |
May 22, 2020 | 151.85 | 152.75 | 150.23 | 152.60 | 1,170,863 | +0.53(+0.35%) |
May 21, 2020 | 153.06 | 154.80 | 151.60 | 152.07 | 2,117,852 | -2.25(-1.46%) |
May 20, 2020 | 154.52 | 155.79 | 153.83 | 154.32 | 1,113,943 | +0.91(+0.59%) |
May 19, 2020 | 157.77 | 158.74 | 153.05 | 153.42 | 1,224,190 | -5.16(-3.25%) |
May 18, 2020 | 158.16 | 159.80 | 156.77 | 158.57 | 1,569,163 | +4.04(+2.61%) |
May 15, 2020 | 153.32 | 155.29 | 151.59 | 154.54 | 2,112,311 | +0.47(+0.30%) |
May 14, 2020 | 150.68 | 154.39 | 149.90 | 154.07 | 1,763,928 | +2.19(+1.44%) |
May 13, 2020 | 149.92 | 152.82 | 148.89 | 151.88 | 1,767,697 | -1.04(-0.68%) |
May 12, 2020 | 158.43 | 159.08 | 152.89 | 152.93 | 1,532,173 | -4.26(-2.71%) |
May 11, 2020 | 152.75 | 157.99 | 152.24 | 157.18 | 2,283,857 | +2.25(+1.45%) |
May 08, 2020 | 154.02 | 155.17 | 153.40 | 154.93 | 1,693,668 | +2.59(+1.70%) |
May 07, 2020 | 150.72 | 155.74 | 149.20 | 152.34 | 2,011,698 | +4.09(+2.76%) |
May 06, 2020 | 153.22 | 153.97 | 148.00 | 148.25 | 1,846,193 | -4.11(-2.69%) |
May 05, 2020 | 149.44 | 154.22 | 147.98 | 152.35 | 1,966,310 | +5.08(+3.45%) |
May 04, 2020 | 148.97 | 149.36 | 145.66 | 147.28 | 2,665,154 | -0.93(-0.63%) |