Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.97 | 186.30 | 184.09 | 184.46 | 1,365,677 | -1.15(-0.62%) |
May 27, 2021 | 183.66 | 186.27 | 182.93 | 185.61 | 6,004,373 | +2.69(+1.47%) |
May 26, 2021 | 184.37 | 184.59 | 182.18 | 182.92 | 1,238,898 | -0.77(-0.42%) |
May 25, 2021 | 185.54 | 185.59 | 183.40 | 183.69 | 1,751,977 | -1.73(-0.93%) |
May 24, 2021 | 184.87 | 186.65 | 184.61 | 185.42 | 1,310,724 | +1.66(+0.90%) |
May 21, 2021 | 183.31 | 185.18 | 182.80 | 183.76 | 1,300,246 | +1.07(+0.59%) |
May 20, 2021 | 179.82 | 183.65 | 179.57 | 182.69 | 1,394,299 | +3.11(+1.73%) |
May 19, 2021 | 179.15 | 179.10 | 176.25 | 179.59 | 1,772,727 | -1.60(-0.88%) |
May 18, 2021 | 183.18 | 184.84 | 181.03 | 181.19 | 1,603,573 | -1.91(-1.04%) |
May 17, 2021 | 182.62 | 183.66 | 181.03 | 183.09 | 1,438,249 | -0.07(-0.04%) |
May 14, 2021 | 182.89 | 184.13 | 181.51 | 183.16 | 1,112,780 | +2.00(+1.10%) |
May 13, 2021 | 178.51 | 182.49 | 178.41 | 181.17 | 1,530,288 | +2.90(+1.63%) |
May 12, 2021 | 182.15 | 182.16 | 177.82 | 178.27 | 2,375,792 | -4.73(-2.59%) |
May 11, 2021 | 183.43 | 185.01 | 181.63 | 183.00 | 1,739,600 | +0.07(+0.04%) |
May 10, 2021 | 184.43 | 185.07 | 182.80 | 182.94 | 2,721,662 | -0.46(-0.25%) |
May 07, 2021 | 184.98 | 184.98 | 180.61 | 183.40 | 2,091,658 | -0.41(-0.22%) |
May 06, 2021 | 183.77 | 183.85 | 181.49 | 183.80 | 1,399,570 | +1.56(+0.86%) |
May 05, 2021 | 178.78 | 183.09 | 178.14 | 182.24 | 2,932,031 | -0.29(-0.16%) |
May 04, 2021 | 179.41 | 182.92 | 178.40 | 182.53 | 2,387,128 | +2.36(+1.31%) |
May 03, 2021 | 178.01 | 180.27 | 177.73 | 180.17 | 1,609,125 | +4.21(+2.39%) |
Apr 30, 2021 | 175.50 | 177.21 | 173.95 | 175.96 | 2,461,784 | -1.33(-0.75%) |
Apr 29, 2021 | 175.93 | 178.10 | 174.70 | 177.29 | 1,855,704 | +1.67(+0.95%) |
Apr 28, 2021 | 179.91 | 180.21 | 175.06 | 175.61 | 3,325,214 | -8.72(-4.73%) |
Apr 27, 2021 | 183.46 | 184.44 | 182.41 | 184.34 | 1,689,371 | +0.70(+0.38%) |
Apr 26, 2021 | 184.04 | 184.95 | 183.22 | 183.63 | 1,486,590 | -0.68(-0.37%) |
Apr 23, 2021 | 183.50 | 185.65 | 182.20 | 184.31 | 1,426,955 | +0.97(+0.53%) |
Apr 22, 2021 | 182.49 | 184.37 | 181.82 | 183.34 | 1,445,713 | +0.49(+0.27%) |
Apr 21, 2021 | 182.10 | 183.09 | 181.62 | 182.85 | 1,502,157 | +1.41(+0.78%) |
Apr 20, 2021 | 181.97 | 182.53 | 180.74 | 181.44 | 1,336,824 | +0.06(+0.03%) |
Apr 19, 2021 | 180.69 | 181.77 | 180.37 | 181.38 | 1,303,170 | -0.18(-0.10%) |
Apr 16, 2021 | 181.25 | 182.11 | 180.45 | 181.56 | 1,713,982 | +0.99(+0.55%) |
Apr 15, 2021 | 181.20 | 181.92 | 180.09 | 180.57 | 1,246,972 | +0.70(+0.39%) |
Apr 14, 2021 | 180.13 | 181.89 | 179.44 | 179.88 | 1,755,103 | -0.72(-0.40%) |
Apr 13, 2021 | 178.66 | 180.88 | 178.37 | 180.60 | 2,102,978 | +2.03(+1.14%) |
Apr 12, 2021 | 177.59 | 178.99 | 177.32 | 178.57 | 1,485,631 | +0.30(+0.17%) |
Apr 09, 2021 | 177.02 | 178.63 | 175.97 | 178.27 | 1,199,118 | +1.17(+0.66%) |
Apr 08, 2021 | 175.80 | 177.35 | 175.08 | 177.10 | 2,096,091 | +2.25(+1.29%) |
Apr 07, 2021 | 177.69 | 178.10 | 174.66 | 174.85 | 1,810,460 | -3.39(-1.90%) |
Apr 06, 2021 | 181.38 | 181.38 | 177.64 | 178.24 | 1,628,694 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.33 | 178.59 | 181.68 | 1,706,182 | +3.45(+1.94%) |
Apr 01, 2021 | 179.00 | 179.00 | 177.03 | 178.23 | 1,409,952 | +0.88(+0.49%) |
Mar 31, 2021 | 176.82 | 178.39 | 176.02 | 177.35 | 1,964,457 | +0.55(+0.31%) |
Mar 30, 2021 | 181.36 | 182.03 | 176.17 | 176.81 | 1,885,550 | -4.34(-2.39%) |
Mar 29, 2021 | 180.45 | 181.61 | 178.83 | 181.15 | 1,521,910 | -0.18(-0.10%) |
Mar 26, 2021 | 176.10 | 181.60 | 175.81 | 181.33 | 2,219,070 | +5.35(+3.04%) |
Mar 25, 2021 | 175.62 | 177.05 | 175.04 | 175.97 | 2,273,070 | +1.63(+0.93%) |
Mar 24, 2021 | 172.50 | 176.86 | 172.50 | 174.34 | 2,146,912 | +1.16(+0.67%) |
Mar 23, 2021 | 174.73 | 174.82 | 172.28 | 173.19 | 1,768,380 | -0.33(-0.19%) |
Mar 22, 2021 | 172.17 | 173.98 | 171.76 | 173.52 | 2,285,851 | +0.43(+0.25%) |
Mar 19, 2021 | 175.07 | 176.09 | 171.46 | 173.08 | 10,808,962 | -2.00(-1.14%) |
Mar 18, 2021 | 174.81 | 177.28 | 174.49 | 175.09 | 1,724,101 | -1.71(-0.97%) |
Mar 17, 2021 | 176.22 | 177.39 | 174.81 | 176.80 | 2,106,244 | -0.38(-0.21%) |
Mar 16, 2021 | 177.62 | 179.26 | 176.86 | 177.18 | 2,143,481 | -0.75(-0.42%) |
Mar 15, 2021 | 171.99 | 178.16 | 171.99 | 177.93 | 2,967,342 | +5.94(+3.45%) |
Mar 12, 2021 | 170.06 | 172.28 | 169.90 | 171.99 | 1,445,658 | +1.14(+0.67%) |
Mar 11, 2021 | 169.84 | 173.14 | 169.58 | 170.85 | 1,447,760 | +0.40(+0.23%) |
Mar 10, 2021 | 172.03 | 172.82 | 169.71 | 170.46 | 2,102,546 | -0.93(-0.54%) |
Mar 09, 2021 | 170.41 | 172.54 | 169.57 | 171.38 | 2,402,784 | +2.47(+1.46%) |
Mar 08, 2021 | 167.84 | 171.93 | 166.40 | 168.91 | 2,724,155 | +2.02(+1.21%) |
Mar 05, 2021 | 160.87 | 167.58 | 160.56 | 166.89 | 2,708,557 | +6.79(+4.24%) |
Mar 04, 2021 | 163.21 | 164.65 | 159.09 | 160.10 | 2,148,675 | -3.26(-1.99%) |
Mar 03, 2021 | 162.45 | 163.92 | 161.33 | 163.36 | 1,833,828 | -0.42(-0.26%) |
Mar 02, 2021 | 166.19 | 166.64 | 162.77 | 163.78 | 2,230,623 | -2.40(-1.44%) |
Mar 01, 2021 | 164.56 | 167.07 | 163.44 | 166.18 | 1,805,326 | +3.26(+2.00%) |
Feb 26, 2021 | 165.15 | 166.22 | 162.64 | 162.92 | 2,825,089 | -1.41(-0.86%) |
Feb 25, 2021 | 163.62 | 166.29 | 163.33 | 164.33 | 2,654,955 | -1.02(-0.62%) |
Feb 24, 2021 | 159.25 | 165.57 | 158.23 | 165.35 | 2,103,844 | +4.26(+2.65%) |
Feb 23, 2021 | 160.43 | 163.46 | 159.31 | 161.09 | 2,008,533 | +1.16(+0.73%) |
Feb 22, 2021 | 157.42 | 160.62 | 156.47 | 159.93 | 1,565,038 | +1.43(+0.90%) |
Feb 19, 2021 | 161.81 | 162.34 | 158.22 | 158.49 | 2,137,002 | -3.10(-1.92%) |
Feb 18, 2021 | 156.55 | 161.98 | 155.66 | 161.59 | 2,377,643 | +5.12(+3.27%) |
Feb 17, 2021 | 155.22 | 156.75 | 154.03 | 156.47 | 1,357,517 | +0.91(+0.58%) |
Feb 16, 2021 | 155.33 | 157.04 | 154.50 | 155.56 | 2,162,346 | -0.81(-0.52%) |
Feb 12, 2021 | 155.42 | 156.54 | 153.76 | 156.38 | 1,952,963 | +0.22(+0.14%) |
Feb 11, 2021 | 157.65 | 157.70 | 155.96 | 156.16 | 1,270,223 | -0.13(-0.08%) |
Feb 10, 2021 | 157.66 | 157.90 | 155.64 | 156.29 | 1,716,949 | -0.41(-0.26%) |
Feb 09, 2021 | 157.16 | 157.68 | 155.81 | 156.70 | 1,867,881 | -0.51(-0.32%) |
Feb 08, 2021 | 157.25 | 157.97 | 155.88 | 157.21 | 1,874,714 | +0.60(+0.38%) |
Feb 05, 2021 | 159.84 | 160.62 | 156.51 | 156.61 | 1,640,963 | -3.07(-1.92%) |
Feb 04, 2021 | 157.35 | 159.78 | 155.76 | 159.68 | 1,505,080 | +3.49(+2.24%) |
Feb 03, 2021 | 156.41 | 157.14 | 155.65 | 156.19 | 1,935,181 | -1.45(-0.92%) |
Feb 02, 2021 | 156.62 | 158.33 | 154.97 | 157.64 | 1,990,238 | +1.90(+1.22%) |
Feb 01, 2021 | 154.74 | 157.72 | 154.63 | 155.74 | 1,837,996 | +1.15(+0.75%) |
Jan 29, 2021 | 156.54 | 158.64 | 153.95 | 154.59 | 3,430,824 | -1.53(-0.98%) |
Jan 28, 2021 | 158.23 | 161.56 | 155.98 | 156.11 | 2,337,517 | +1.01(+0.65%) |
Jan 27, 2021 | 153.77 | 161.84 | 152.21 | 155.10 | 3,776,045 | +1.07(+0.69%) |
Jan 26, 2021 | 153.87 | 155.25 | 152.61 | 154.04 | 3,057,511 | +0.80(+0.52%) |
Jan 25, 2021 | 151.07 | 153.60 | 150.57 | 153.24 | 1,976,507 | +1.59(+1.05%) |
Jan 22, 2021 | 150.87 | 152.08 | 149.62 | 151.65 | 2,023,994 | +0.89(+0.59%) |
Jan 21, 2021 | 151.85 | 152.00 | 149.89 | 150.76 | 1,994,354 | -1.24(-0.81%) |
Jan 20, 2021 | 151.71 | 152.44 | 150.38 | 152.00 | 1,540,118 | +0.35(+0.23%) |
Jan 19, 2021 | 150.85 | 151.87 | 149.93 | 151.65 | 1,819,515 | +0.81(+0.53%) |
Jan 15, 2021 | 151.28 | 151.40 | 149.15 | 150.84 | 3,081,547 | -0.74(-0.49%) |
Jan 14, 2021 | 154.18 | 154.48 | 151.20 | 151.58 | 2,767,600 | -2.57(-1.67%) |
Jan 13, 2021 | 151.67 | 155.12 | 150.73 | 154.16 | 3,360,792 | -4.12(-2.60%) |
Jan 12, 2021 | 157.89 | 158.73 | 156.37 | 158.28 | 1,749,472 | +0.51(+0.33%) |
Jan 11, 2021 | 160.03 | 160.64 | 157.40 | 157.76 | 1,320,145 | -2.38(-1.48%) |
Jan 08, 2021 | 158.19 | 161.38 | 157.57 | 160.14 | 2,818,360 | +2.06(+1.30%) |
Jan 07, 2021 | 157.34 | 159.11 | 156.76 | 158.08 | 1,705,518 | +0.89(+0.57%) |
Jan 06, 2021 | 155.53 | 158.63 | 155.44 | 157.19 | 1,757,138 | -0.55(-0.35%) |
Jan 05, 2021 | 157.92 | 159.33 | 156.69 | 157.74 | 1,593,182 | -0.44(-0.28%) |
Jan 04, 2021 | 164.75 | 165.31 | 157.03 | 158.18 | 2,421,164 | -6.78(-4.11%) |
Dec 31, 2020 | 164.96 | 164.96 | 164.96 | 841,138 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.40 | 165.01 | 162.26 | 162.72 | 841,138 | -0.99(-0.61%) |
Dec 29, 2020 | 166.14 | 166.47 | 163.44 | 163.72 | 851,389 | -1.63(-0.99%) |
Dec 28, 2020 | 166.23 | 166.80 | 165.21 | 165.34 | 823,005 | +0.05(+0.03%) |
Dec 24, 2020 | 164.89 | 165.31 | 163.77 | 165.30 | 396,809 | +1.28(+0.78%) |
Dec 23, 2020 | 166.18 | 166.89 | 163.83 | 164.02 | 998,338 | -1.08(-0.65%) |
Dec 22, 2020 | 165.43 | 165.75 | 164.27 | 165.09 | 1,011,098 | -1.08(-0.65%) |
Dec 21, 2020 | 164.77 | 166.50 | 163.28 | 166.17 | 1,556,427 | -1.64(-0.98%) |
Dec 18, 2020 | 167.09 | 168.01 | 166.15 | 167.81 | 3,523,645 | +1.78(+1.07%) |
Dec 17, 2020 | 165.33 | 167.61 | 164.70 | 166.03 | 1,244,434 | +1.64(+1.00%) |
Dec 16, 2020 | 164.69 | 165.29 | 163.16 | 164.39 | 1,196,224 | -0.15(-0.09%) |
Dec 15, 2020 | 163.15 | 164.58 | 161.84 | 164.54 | 1,310,725 | +2.43(+1.50%) |
Dec 14, 2020 | 162.28 | 164.60 | 161.30 | 162.11 | 3,277,830 | -0.36(-0.22%) |
Dec 11, 2020 | 160.50 | 162.60 | 160.17 | 162.46 | 1,282,714 | +1.43(+0.89%) |
Dec 10, 2020 | 161.70 | 161.82 | 160.29 | 161.03 | 1,935,290 | -0.85(-0.53%) |
Dec 09, 2020 | 163.07 | 163.12 | 160.88 | 161.88 | 1,648,832 | -0.64(-0.40%) |
Dec 08, 2020 | 162.43 | 162.91 | 161.42 | 162.52 | 1,097,433 | -0.04(-0.02%) |
Dec 07, 2020 | 162.03 | 162.71 | 160.96 | 162.56 | 1,197,697 | -0.20(-0.13%) |
Dec 04, 2020 | 160.50 | 163.55 | 159.89 | 162.77 | 1,098,141 | +2.51(+1.57%) |
Dec 03, 2020 | 159.47 | 161.41 | 159.12 | 160.25 | 1,567,585 | +0.48(+0.30%) |
Dec 02, 2020 | 162.66 | 163.02 | 159.25 | 159.78 | 2,539,678 | -2.88(-1.77%) |
Dec 01, 2020 | 163.11 | 164.28 | 161.69 | 162.65 | 2,438,183 | +0.73(+0.45%) |
Nov 30, 2020 | 162.16 | 163.06 | 159.54 | 161.92 | 3,056,150 | -1.27(-0.78%) |
Nov 27, 2020 | 162.65 | 163.36 | 162.23 | 163.19 | 631,758 | +1.09(+0.67%) |
Nov 25, 2020 | 164.54 | 164.54 | 161.49 | 162.10 | 977,760 | -1.11(-0.68%) |
Nov 24, 2020 | 161.60 | 163.50 | 160.40 | 163.21 | 1,717,451 | +2.99(+1.87%) |
Nov 23, 2020 | 160.30 | 161.60 | 158.54 | 160.22 | 1,353,157 | +0.74(+0.46%) |
Nov 20, 2020 | 161.56 | 161.83 | 159.47 | 159.49 | 1,586,216 | -2.20(-1.36%) |
Nov 19, 2020 | 160.03 | 162.36 | 159.57 | 161.69 | 1,192,623 | +0.44(+0.27%) |
Nov 18, 2020 | 164.03 | 164.06 | 160.99 | 161.25 | 1,423,955 | -2.78(-1.70%) |
Nov 17, 2020 | 162.96 | 164.43 | 162.26 | 164.03 | 1,341,283 | -0.84(-0.51%) |
Nov 16, 2020 | 162.03 | 165.00 | 160.59 | 164.87 | 2,494,013 | +5.05(+3.16%) |
Nov 13, 2020 | 159.24 | 160.10 | 157.96 | 159.82 | 1,176,104 | +2.05(+1.30%) |
Nov 12, 2020 | 159.10 | 160.03 | 156.88 | 157.78 | 1,445,706 | -2.27(-1.42%) |
Nov 11, 2020 | 160.17 | 161.41 | 158.83 | 160.05 | 1,955,934 | +0.75(+0.47%) |
Nov 10, 2020 | 157.49 | 161.46 | 156.61 | 159.30 | 1,793,161 | +1.10(+0.69%) |
Nov 09, 2020 | 161.54 | 162.77 | 157.98 | 158.20 | 2,467,792 | +3.41(+2.20%) |
Nov 06, 2020 | 153.46 | 155.12 | 152.31 | 154.79 | 2,042,826 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.39 | 150.80 | 151.52 | 2,942,607 | -1.74(-1.14%) |
Nov 04, 2020 | 156.33 | 157.07 | 152.58 | 153.26 | 2,661,794 | -1.77(-1.14%) |
Nov 03, 2020 | 152.35 | 155.86 | 151.85 | 155.03 | 2,293,985 | +4.67(+3.11%) |
Nov 02, 2020 | 148.47 | 150.93 | 147.60 | 150.35 | 2,945,074 | +3.26(+2.22%) |
Oct 30, 2020 | 146.09 | 148.45 | 145.07 | 147.09 | 3,108,430 | -0.21(-0.15%) |
Oct 29, 2020 | 144.03 | 148.49 | 142.93 | 147.31 | 2,389,523 | +2.90(+2.01%) |
Oct 28, 2020 | 144.52 | 148.39 | 143.29 | 144.41 | 5,065,117 | +8.43(+6.20%) |
Oct 27, 2020 | 136.07 | 137.06 | 135.56 | 135.99 | 2,182,102 | +0.24(+0.18%) |
Oct 26, 2020 | 137.26 | 137.27 | 134.64 | 135.74 | 3,031,957 | -3.19(-2.30%) |
Oct 23, 2020 | 139.75 | 140.05 | 138.13 | 138.94 | 1,162,896 | +0.33(+0.23%) |
Oct 22, 2020 | 136.94 | 139.22 | 136.04 | 138.61 | 1,604,881 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.82 | 136.75 | 1,261,340 | +0.21(+0.16%) |
Oct 20, 2020 | 136.36 | 137.39 | 135.74 | 136.53 | 1,283,880 | +1.46(+1.08%) |
Oct 19, 2020 | 137.91 | 138.74 | 134.75 | 135.07 | 2,361,226 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.35 | 137.35 | 138.21 | 1,230,657 | +0.96(+0.70%) |
Oct 15, 2020 | 136.44 | 137.62 | 135.96 | 137.25 | 1,832,794 | -1.04(-0.75%) |
Oct 14, 2020 | 139.67 | 140.57 | 137.86 | 138.29 | 2,412,255 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.49 | 139.39 | 2,117,855 | -0.83(-0.59%) |
Oct 12, 2020 | 141.08 | 141.67 | 139.73 | 140.22 | 3,173,471 | +0.68(+0.49%) |
Oct 09, 2020 | 137.82 | 139.76 | 136.77 | 139.54 | 2,892,259 | +2.65(+1.93%) |
Oct 08, 2020 | 135.22 | 137.19 | 134.94 | 136.90 | 2,121,721 | +3.05(+2.28%) |
Oct 07, 2020 | 133.51 | 134.49 | 132.23 | 133.84 | 2,601,177 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.57 | 130.38 | 132.47 | 2,368,950 | +1.21(+0.92%) |
Oct 05, 2020 | 129.71 | 132.11 | 129.37 | 131.26 | 2,102,257 | +2.13(+1.65%) |
Oct 02, 2020 | 125.88 | 129.74 | 125.82 | 129.13 | 2,390,868 | +0.90(+0.70%) |
Oct 01, 2020 | 131.88 | 131.92 | 127.29 | 128.23 | 2,172,517 | -1.67(-1.28%) |
Sep 30, 2020 | 128.46 | 131.27 | 128.29 | 129.89 | 3,067,849 | +1.81(+1.42%) |
Sep 29, 2020 | 128.09 | 128.98 | 127.11 | 128.08 | 2,098,510 | +0.22(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.72 | 127.86 | 2,784,948 | +2.58(+2.06%) |
Sep 25, 2020 | 120.34 | 125.66 | 120.34 | 125.28 | 2,480,537 | +3.48(+2.86%) |
Sep 24, 2020 | 119.43 | 122.31 | 118.55 | 121.80 | 2,083,508 | +1.94(+1.62%) |
Sep 23, 2020 | 123.21 | 123.78 | 119.54 | 119.86 | 1,735,998 | -3.90(-3.15%) |
Sep 22, 2020 | 122.37 | 124.13 | 121.48 | 123.77 | 1,411,047 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.66 | 120.23 | 122.02 | 2,183,583 | -3.78(-3.01%) |
Sep 18, 2020 | 128.29 | 128.40 | 124.66 | 125.80 | 3,381,193 | -2.59(-2.02%) |
Sep 17, 2020 | 125.50 | 128.48 | 124.97 | 128.39 | 1,691,687 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.50 | 127.72 | 128.24 | 1,624,637 | +0.69(+0.54%) |
Sep 15, 2020 | 127.66 | 128.60 | 126.78 | 127.55 | 2,184,594 | +0.37(+0.29%) |
Sep 14, 2020 | 125.39 | 127.84 | 125.08 | 127.17 | 4,449,066 | +2.91(+2.35%) |
Sep 11, 2020 | 123.39 | 124.60 | 122.34 | 124.26 | 1,999,764 | +1.43(+1.17%) |
Sep 10, 2020 | 127.05 | 127.31 | 122.25 | 122.83 | 2,645,711 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.15 | 124.99 | 126.97 | 2,120,793 | +1.27(+1.01%) |
Sep 08, 2020 | 126.25 | 127.52 | 124.69 | 125.70 | 2,830,210 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.15 | 3,161,283 | -0.56(-0.44%) |
Sep 03, 2020 | 132.22 | 133.44 | 127.40 | 128.71 | 2,197,340 | -3.09(-2.34%) |
Sep 02, 2020 | 127.82 | 132.33 | 127.19 | 131.80 | 2,399,898 | +3.65(+2.85%) |
Sep 01, 2020 | 128.39 | 128.46 | 127.05 | 128.15 | 1,746,631 | -0.52(-0.40%) |
Aug 31, 2020 | 130.25 | 130.39 | 127.99 | 128.66 | 3,128,319 | -2.08(-1.59%) |
Aug 28, 2020 | 130.38 | 130.84 | 128.93 | 130.75 | 1,166,981 | +0.31(+0.23%) |
Aug 27, 2020 | 130.88 | 131.78 | 129.53 | 130.44 | 1,878,979 | +1.29(+1.00%) |
Aug 26, 2020 | 130.45 | 131.24 | 128.65 | 129.14 | 1,950,263 | -1.34(-1.03%) |
Aug 25, 2020 | 130.50 | 132.14 | 129.65 | 130.49 | 2,072,624 | +0.37(+0.28%) |
Aug 24, 2020 | 128.24 | 130.17 | 127.31 | 130.12 | 1,500,055 | +2.39(+1.87%) |
Aug 21, 2020 | 128.63 | 128.63 | 126.82 | 127.73 | 1,941,114 | -0.99(-0.77%) |
Aug 20, 2020 | 127.28 | 129.02 | 127.06 | 128.72 | 1,416,504 | +0.23(+0.18%) |
Aug 19, 2020 | 129.40 | 129.98 | 127.86 | 128.49 | 1,598,764 | -0.97(-0.75%) |
Aug 18, 2020 | 129.97 | 130.24 | 128.52 | 129.46 | 2,246,412 | +0.27(+0.21%) |
Aug 17, 2020 | 128.81 | 130.19 | 128.66 | 129.19 | 1,685,331 | +0.65(+0.50%) |
Aug 14, 2020 | 128.82 | 129.60 | 127.63 | 128.54 | 2,394,610 | -0.28(-0.22%) |
Aug 13, 2020 | 128.61 | 130.00 | 128.57 | 128.82 | 2,555,465 | -0.30(-0.23%) |
Aug 12, 2020 | 128.45 | 129.76 | 128.28 | 129.12 | 2,903,768 | +1.37(+1.07%) |
Aug 11, 2020 | 127.57 | 129.54 | 126.54 | 127.75 | 2,608,038 | -0.06(-0.05%) |
Aug 10, 2020 | 127.54 | 128.46 | 126.20 | 127.81 | 2,711,138 | +0.17(+0.13%) |
Aug 07, 2020 | 126.71 | 128.56 | 126.39 | 127.65 | 3,341,276 | +1.36(+1.08%) |
Aug 06, 2020 | 124.39 | 126.69 | 124.37 | 126.29 | 2,333,227 | +1.62(+1.30%) |
Aug 05, 2020 | 126.36 | 127.88 | 124.43 | 124.67 | 2,554,330 | -1.82(-1.44%) |
Aug 04, 2020 | 123.91 | 126.54 | 123.90 | 126.49 | 2,610,840 | +2.11(+1.70%) |
Aug 03, 2020 | 123.36 | 124.87 | 122.31 | 124.38 | 3,202,291 | +1.43(+1.17%) |
Jul 31, 2020 | 123.64 | 124.44 | 120.11 | 122.95 | 3,684,722 | +0.02(+0.02%) |
Jul 30, 2020 | 124.20 | 124.64 | 122.35 | 122.93 | 9,133,773 | -3.91(-3.08%) |
Jul 29, 2020 | 129.44 | 130.75 | 125.20 | 126.84 | 5,651,851 | -8.82(-6.50%) |
Jul 28, 2020 | 134.92 | 136.72 | 134.47 | 135.66 | 2,202,498 | +0.86(+0.64%) |
Jul 27, 2020 | 134.36 | 135.65 | 133.35 | 134.80 | 1,548,690 | +0.27(+0.20%) |
Jul 24, 2020 | 136.52 | 136.91 | 134.04 | 134.53 | 1,068,391 | -1.43(-1.05%) |
Jul 23, 2020 | 136.51 | 137.80 | 135.31 | 135.95 | 1,141,858 | -0.66(-0.48%) |
Jul 22, 2020 | 137.09 | 137.09 | 135.74 | 136.61 | 1,184,984 | +0.54(+0.39%) |
Jul 21, 2020 | 136.78 | 138.15 | 135.45 | 136.07 | 1,251,510 | -0.32(-0.24%) |
Jul 20, 2020 | 136.52 | 137.19 | 134.74 | 136.40 | 1,347,671 | -0.14(-0.10%) |
Jul 17, 2020 | 136.22 | 137.28 | 134.88 | 136.53 | 1,135,415 | +1.31(+0.97%) |
Jul 16, 2020 | 136.29 | 136.59 | 134.48 | 135.22 | 1,297,006 | -2.24(-1.63%) |
Jul 15, 2020 | 135.00 | 138.11 | 134.83 | 137.46 | 1,810,886 | +2.89(+2.14%) |
Jul 14, 2020 | 134.57 | 134.68 | 131.46 | 134.57 | 2,729,191 | +0.00(+0.00%) |
Jul 13, 2020 | 136.44 | 137.95 | 134.19 | 134.57 | 1,704,673 | -1.56(-1.15%) |
Jul 10, 2020 | 134.13 | 136.26 | 133.78 | 136.14 | 1,003,636 | +1.33(+0.99%) |
Jul 09, 2020 | 136.52 | 136.52 | 133.31 | 134.81 | 1,456,255 | -2.19(-1.60%) |
Jul 08, 2020 | 135.98 | 137.11 | 135.31 | 137.00 | 1,396,551 | +1.02(+0.75%) |
Jul 07, 2020 | 138.74 | 139.67 | 135.71 | 135.98 | 1,403,475 | -3.45(-2.48%) |
Jul 06, 2020 | 141.01 | 141.22 | 138.81 | 139.43 | 1,588,760 | +0.18(+0.13%) |
Jul 02, 2020 | 139.50 | 140.73 | 138.71 | 139.25 | 1,315,300 | +1.32(+0.96%) |
Jul 01, 2020 | 138.03 | 139.17 | 137.49 | 137.93 | 1,493,248 | +0.20(+0.15%) |
Jun 30, 2020 | 136.40 | 138.36 | 135.15 | 137.73 | 1,790,236 | +2.32(+1.71%) |
Jun 29, 2020 | 135.30 | 135.98 | 133.42 | 135.41 | 1,108,036 | +1.54(+1.15%) |
Jun 26, 2020 | 136.22 | 136.40 | 133.12 | 133.87 | 2,774,811 | -2.53(-1.85%) |
Jun 25, 2020 | 133.67 | 136.64 | 133.06 | 136.40 | 1,249,864 | +2.41(+1.80%) |
Jun 24, 2020 | 137.73 | 138.38 | 133.46 | 133.98 | 1,985,872 | -5.25(-3.77%) |
Jun 23, 2020 | 140.25 | 140.74 | 138.86 | 139.24 | 1,885,440 | +0.04(+0.03%) |
Jun 22, 2020 | 137.37 | 139.28 | 136.29 | 139.20 | 1,877,546 | +1.37(+0.99%) |
Jun 19, 2020 | 142.76 | 143.38 | 137.49 | 137.83 | 2,429,095 | -2.53(-1.80%) |
Jun 18, 2020 | 138.51 | 140.44 | 137.74 | 140.36 | 1,334,384 | +0.97(+0.70%) |
Jun 17, 2020 | 140.23 | 141.14 | 138.84 | 139.38 | 1,330,836 | -1.02(-0.73%) |
Jun 16, 2020 | 140.80 | 141.82 | 137.88 | 140.40 | 1,796,758 | +4.15(+3.05%) |
Jun 15, 2020 | 132.10 | 137.32 | 131.76 | 136.25 | 1,896,946 | +0.26(+0.19%) |
Jun 12, 2020 | 136.44 | 137.81 | 132.36 | 135.99 | 2,946,913 | +3.72(+2.81%) |
Jun 11, 2020 | 141.49 | 142.65 | 132.10 | 132.27 | 3,158,957 | -11.23(-7.83%) |
Jun 10, 2020 | 145.06 | 145.50 | 141.58 | 143.50 | 1,838,536 | -1.52(-1.05%) |
Jun 09, 2020 | 147.83 | 147.83 | 144.40 | 145.02 | 2,050,436 | -3.18(-2.15%) |
Jun 08, 2020 | 146.55 | 148.34 | 145.57 | 148.20 | 2,468,767 | +0.94(+0.64%) |
Jun 05, 2020 | 141.90 | 148.11 | 141.23 | 147.26 | 3,637,071 | +9.34(+6.77%) |
Jun 04, 2020 | 137.84 | 139.74 | 137.16 | 137.92 | 2,268,710 | -1.57(-1.13%) |
Jun 03, 2020 | 137.76 | 140.01 | 136.99 | 139.49 | 2,283,793 | +3.15(+2.31%) |
Jun 02, 2020 | 133.72 | 136.40 | 133.36 | 136.34 | 3,132,612 | +2.48(+1.86%) |