Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 172.89 | 173.63 | 172.60 | 173.43 | 427,689 | +0.37(+0.21%) |
Jun 29, 2021 | 173.50 | 173.87 | 172.70 | 173.06 | 467,246 | +0.22(+0.13%) |
Jun 28, 2021 | 172.77 | 173.00 | 171.79 | 172.84 | 404,557 | +0.28(+0.16%) |
Jun 25, 2021 | 172.97 | 173.11 | 172.47 | 172.56 | 633,460 | +0.38(+0.22%) |
Jun 24, 2021 | 171.23 | 172.57 | 171.13 | 172.18 | 612,022 | +2.13(+1.25%) |
Jun 23, 2021 | 168.94 | 170.54 | 168.94 | 170.05 | 549,299 | +1.26(+0.75%) |
Jun 22, 2021 | 168.04 | 169.31 | 167.13 | 168.79 | 492,604 | +1.17(+0.70%) |
Jun 21, 2021 | 165.21 | 167.86 | 165.21 | 167.62 | 617,042 | +2.67(+1.62%) |
Jun 18, 2021 | 165.99 | 166.00 | 164.60 | 164.95 | 572,295 | -2.31(-1.38%) |
Jun 17, 2021 | 168.94 | 169.36 | 165.71 | 167.26 | 783,381 | -1.61(-0.95%) |
Jun 16, 2021 | 169.31 | 169.55 | 167.39 | 168.87 | 546,478 | -0.42(-0.25%) |
Jun 15, 2021 | 169.82 | 170.15 | 168.60 | 169.29 | 500,723 | -0.86(-0.51%) |
Jun 14, 2021 | 171.15 | 171.15 | 169.39 | 170.15 | 553,558 | -0.69(-0.40%) |
Jun 11, 2021 | 170.07 | 170.90 | 170.02 | 170.84 | 2,400,709 | +0.84(+0.49%) |
Jun 10, 2021 | 170.73 | 171.63 | 169.60 | 170.00 | 851,186 | -0.28(-0.16%) |
Jun 09, 2021 | 171.49 | 171.73 | 170.19 | 170.28 | 478,519 | -1.41(-0.82%) |
Jun 08, 2021 | 172.41 | 172.41 | 170.47 | 171.69 | 449,154 | -0.10(-0.06%) |
Jun 07, 2021 | 171.77 | 171.84 | 171.05 | 171.79 | 478,490 | +0.07(+0.04%) |
Jun 04, 2021 | 170.62 | 171.79 | 170.62 | 171.72 | 591,887 | +1.69(+0.99%) |
Jun 03, 2021 | 169.63 | 171.16 | 169.03 | 170.03 | 873,526 | -1.11(-0.65%) |
Jun 02, 2021 | 171.99 | 171.99 | 170.55 | 171.14 | 1,121,822 | -0.46(-0.27%) |
Jun 01, 2021 | 172.08 | 172.27 | 171.00 | 171.60 | 938,363 | +1.21(+0.71%) |
May 28, 2021 | 171.06 | 171.06 | 169.76 | 170.39 | 901,043 | +0.00(+0.00%) |
May 27, 2021 | 169.85 | 170.61 | 169.27 | 170.39 | 1,639,676 | +0.95(+0.56%) |
May 26, 2021 | 168.95 | 169.70 | 168.16 | 169.44 | 928,755 | +1.25(+0.74%) |
May 25, 2021 | 168.80 | 169.11 | 167.80 | 168.19 | 1,402,160 | +0.29(+0.17%) |
May 24, 2021 | 166.32 | 168.50 | 166.17 | 167.90 | 737,513 | +2.84(+1.72%) |
May 21, 2021 | 166.74 | 167.14 | 165.03 | 165.06 | 683,057 | -0.65(-0.39%) |
May 20, 2021 | 162.51 | 166.12 | 162.51 | 165.71 | 831,758 | +3.61(+2.23%) |
May 19, 2021 | 158.70 | 162.16 | 158.68 | 162.10 | 1,242,805 | +0.04(+0.02%) |
May 18, 2021 | 163.37 | 164.33 | 162.06 | 162.06 | 1,164,412 | -0.81(-0.50%) |
May 17, 2021 | 162.87 | 163.54 | 161.04 | 162.87 | 1,528,509 | -1.05(-0.64%) |
May 14, 2021 | 162.50 | 164.28 | 161.46 | 163.92 | 1,179,808 | +3.76(+2.35%) |
May 13, 2021 | 161.29 | 162.34 | 158.61 | 160.16 | 2,006,212 | +0.47(+0.29%) |
May 12, 2021 | 162.06 | 163.42 | 159.33 | 159.69 | 1,847,675 | -5.08(-3.08%) |
May 11, 2021 | 160.48 | 165.19 | 160.36 | 164.77 | 1,989,336 | +0.34(+0.21%) |
May 10, 2021 | 168.11 | 168.11 | 164.42 | 164.43 | 1,380,410 | -4.29(-2.54%) |
May 07, 2021 | 168.61 | 170.28 | 168.25 | 168.72 | 1,702,143 | +1.68(+1.01%) |
May 06, 2021 | 166.62 | 167.04 | 164.59 | 167.04 | 1,363,445 | +0.26(+0.16%) |
May 05, 2021 | 168.76 | 169.64 | 166.32 | 166.78 | 1,173,755 | -0.91(-0.54%) |
May 04, 2021 | 169.42 | 169.42 | 165.16 | 167.69 | 1,212,771 | -3.34(-1.95%) |
May 03, 2021 | 173.04 | 173.22 | 170.82 | 171.03 | 839,923 | -1.18(-0.69%) |
Apr 30, 2021 | 171.98 | 173.79 | 171.97 | 172.21 | 648,300 | -1.38(-0.79%) |
Apr 29, 2021 | 175.93 | 175.93 | 171.90 | 173.59 | 801,153 | -0.76(-0.44%) |
Apr 28, 2021 | 174.93 | 175.44 | 173.91 | 174.35 | 810,880 | -0.68(-0.39%) |
Apr 27, 2021 | 176.01 | 176.33 | 174.74 | 175.03 | 774,119 | -0.58(-0.33%) |
Apr 26, 2021 | 174.15 | 175.76 | 173.73 | 175.61 | 582,414 | +1.66(+0.95%) |
Apr 23, 2021 | 171.79 | 174.55 | 171.79 | 173.95 | 1,104,300 | +2.74(+1.60%) |
Apr 22, 2021 | 172.80 | 173.94 | 170.43 | 171.21 | 1,429,016 | -1.16(-0.67%) |
Apr 21, 2021 | 169.83 | 172.51 | 169.67 | 172.37 | 661,106 | +1.45(+0.85%) |
Apr 20, 2021 | 172.63 | 173.34 | 169.88 | 170.92 | 675,611 | -1.62(-0.94%) |
Apr 19, 2021 | 173.99 | 174.39 | 171.53 | 172.54 | 903,481 | -2.43(-1.39%) |
Apr 16, 2021 | 175.35 | 175.55 | 173.87 | 174.97 | 922,600 | -0.53(-0.30%) |
Apr 15, 2021 | 174.03 | 175.55 | 173.76 | 175.50 | 965,391 | +3.57(+2.08%) |
Apr 14, 2021 | 175.00 | 175.23 | 171.66 | 171.93 | 916,809 | -2.59(-1.48%) |
Apr 13, 2021 | 171.91 | 174.76 | 171.91 | 174.52 | 759,400 | +3.36(+1.96%) |
Apr 12, 2021 | 170.03 | 171.34 | 169.04 | 171.16 | 538,365 | +0.79(+0.46%) |
Apr 09, 2021 | 168.25 | 170.41 | 168.10 | 170.37 | 627,700 | +1.10(+0.65%) |
Apr 08, 2021 | 167.93 | 169.29 | 167.93 | 169.27 | 940,078 | +2.62(+1.57%) |
Apr 07, 2021 | 166.31 | 167.39 | 165.83 | 166.65 | 771,175 | -0.09(-0.05%) |
Apr 06, 2021 | 165.63 | 167.69 | 165.57 | 166.74 | 834,142 | +1.01(+0.61%) |
Apr 05, 2021 | 165.09 | 166.16 | 164.56 | 165.73 | 847,572 | +2.32(+1.42%) |
Apr 01, 2021 | 162.84 | 164.16 | 162.84 | 163.41 | 1,431,300 | +2.55(+1.59%) |
Mar 31, 2021 | 158.73 | 161.85 | 158.64 | 160.86 | 825,231 | +3.29(+2.09%) |
Mar 30, 2021 | 156.15 | 157.79 | 155.44 | 157.57 | 796,418 | +0.21(+0.13%) |
Mar 29, 2021 | 157.50 | 158.36 | 155.96 | 157.36 | 1,229,114 | -1.05(-0.66%) |
Mar 26, 2021 | 156.22 | 158.46 | 154.95 | 158.41 | 848,700 | +2.77(+1.78%) |
Mar 25, 2021 | 154.28 | 156.24 | 153.00 | 155.64 | 1,232,345 | -0.39(-0.25%) |
Mar 24, 2021 | 160.43 | 160.44 | 156.03 | 156.03 | 1,756,886 | -3.96(-2.48%) |
Mar 23, 2021 | 160.88 | 162.02 | 159.50 | 159.99 | 3,722,571 | -0.84(-0.52%) |
Mar 22, 2021 | 159.76 | 162.10 | 159.55 | 160.83 | 837,971 | +2.24(+1.41%) |
Mar 19, 2021 | 157.38 | 159.04 | 156.10 | 158.59 | 1,325,100 | +1.47(+0.94%) |
Mar 18, 2021 | 160.69 | 160.69 | 156.97 | 157.12 | 1,138,047 | -5.48(-3.37%) |
Mar 17, 2021 | 160.25 | 163.67 | 159.06 | 162.60 | 823,074 | +0.48(+0.30%) |
Mar 16, 2021 | 164.00 | 164.61 | 161.05 | 162.12 | 855,978 | -0.65(-0.40%) |
Mar 15, 2021 | 161.10 | 162.85 | 160.37 | 162.77 | 872,515 | +1.81(+1.12%) |
Mar 12, 2021 | 159.83 | 161.06 | 158.45 | 160.96 | 1,453,800 | -1.47(-0.91%) |
Mar 11, 2021 | 160.30 | 163.04 | 159.94 | 162.43 | 1,544,341 | +5.26(+3.35%) |
Mar 10, 2021 | 160.27 | 160.91 | 156.95 | 157.17 | 2,115,313 | -0.33(-0.21%) |
Mar 09, 2021 | 154.61 | 158.41 | 154.46 | 157.50 | 2,181,072 | +7.50(+5.00%) |
Mar 08, 2021 | 155.22 | 156.41 | 149.96 | 150.00 | 2,951,918 | -5.28(-3.40%) |
Mar 05, 2021 | 155.54 | 155.54 | 147.68 | 155.27 | 3,726,500 | +1.40(+0.91%) |
Mar 04, 2021 | 158.24 | 159.10 | 151.43 | 153.87 | 3,594,015 | -4.36(-2.76%) |
Mar 03, 2021 | 164.44 | 164.71 | 158.23 | 158.23 | 2,812,681 | -6.63(-4.02%) |
Mar 02, 2021 | 168.60 | 168.72 | 164.80 | 164.86 | 1,169,677 | -3.04(-1.81%) |
Mar 01, 2021 | 165.57 | 168.08 | 164.68 | 167.90 | 1,506,737 | +5.00(+3.07%) |
Feb 26, 2021 | 163.01 | 164.81 | 160.47 | 162.90 | 2,657,800 | +1.30(+0.80%) |
Feb 25, 2021 | 166.82 | 168.17 | 160.67 | 161.60 | 2,155,834 | -6.47(-3.85%) |
Feb 24, 2021 | 166.03 | 168.16 | 164.10 | 168.07 | 1,673,658 | +1.15(+0.69%) |
Feb 23, 2021 | 164.26 | 167.74 | 159.66 | 166.92 | 4,211,002 | -1.46(-0.87%) |
Feb 22, 2021 | 172.41 | 172.47 | 168.22 | 168.38 | 821,375 | -6.23(-3.57%) |
Feb 19, 2021 | 176.08 | 176.45 | 174.34 | 174.61 | 629,800 | -0.22(-0.13%) |
Feb 18, 2021 | 173.99 | 175.41 | 172.68 | 174.83 | 578,797 | -1.24(-0.70%) |
Feb 17, 2021 | 175.88 | 176.40 | 173.55 | 176.07 | 712,802 | -1.51(-0.85%) |
Feb 16, 2021 | 178.70 | 179.38 | 176.59 | 177.58 | 1,805,347 | -0.46(-0.26%) |
Feb 12, 2021 | 176.48 | 178.13 | 175.70 | 178.04 | 525,100 | +1.31(+0.74%) |
Feb 11, 2021 | 176.36 | 177.21 | 175.27 | 176.73 | 768,816 | +1.63(+0.93%) |
Feb 10, 2021 | 176.75 | 176.83 | 173.43 | 175.10 | 825,664 | -0.60(-0.34%) |
Feb 09, 2021 | 175.21 | 176.05 | 175.17 | 175.70 | 1,216,691 | -0.10(-0.06%) |
Feb 08, 2021 | 175.34 | 176.20 | 174.78 | 175.80 | 2,841,331 | +1.69(+0.97%) |
Feb 05, 2021 | 173.30 | 174.23 | 172.70 | 174.11 | 709,300 | +1.37(+0.79%) |
Feb 04, 2021 | 171.53 | 172.74 | 170.99 | 172.74 | 613,639 | +1.92(+1.12%) |
Feb 03, 2021 | 172.85 | 172.85 | 170.51 | 170.82 | 1,052,726 | -0.50(-0.29%) |
Feb 02, 2021 | 169.88 | 171.83 | 169.80 | 171.32 | 2,604,939 | +3.42(+2.04%) |
Feb 01, 2021 | 165.70 | 168.23 | 164.22 | 167.90 | 1,120,802 | +4.04(+2.47%) |
Jan 29, 2021 | 165.56 | 166.38 | 162.21 | 163.86 | 1,054,700 | -2.41(-1.45%) |
Jan 28, 2021 | 163.63 | 168.30 | 163.63 | 166.27 | 897,060 | +2.71(+1.66%) |
Jan 27, 2021 | 167.42 | 167.45 | 162.58 | 163.56 | 1,144,200 | -5.76(-3.40%) |
Jan 26, 2021 | 171.65 | 171.65 | 169.05 | 169.32 | 1,318,386 | -1.84(-1.08%) |
Jan 25, 2021 | 171.99 | 173.01 | 167.55 | 171.16 | 732,556 | +0.53(+0.31%) |
Jan 22, 2021 | 169.69 | 170.94 | 169.69 | 170.63 | 661,200 | +0.06(+0.04%) |
Jan 21, 2021 | 170.40 | 170.86 | 169.60 | 170.57 | 1,078,064 | +0.69(+0.41%) |
Jan 20, 2021 | 168.35 | 170.21 | 168.12 | 169.88 | 1,469,765 | +3.36(+2.02%) |
Jan 19, 2021 | 166.05 | 166.61 | 165.12 | 166.52 | 1,266,476 | +1.87(+1.14%) |
Jan 15, 2021 | 166.75 | 167.12 | 164.21 | 164.65 | 2,269,300 | -1.83(-1.10%) |
Jan 14, 2021 | 168.05 | 168.53 | 166.20 | 166.48 | 8,034,584 | -0.98(-0.59%) |
Jan 13, 2021 | 166.60 | 168.11 | 166.04 | 167.46 | 787,588 | +0.58(+0.35%) |
Jan 12, 2021 | 166.18 | 167.12 | 165.20 | 166.88 | 700,650 | +0.98(+0.59%) |
Jan 11, 2021 | 166.59 | 167.63 | 165.20 | 165.90 | 982,658 | -2.06(-1.23%) |
Jan 08, 2021 | 166.98 | 168.07 | 165.59 | 167.96 | 1,287,000 | +2.73(+1.65%) |
Jan 07, 2021 | 161.92 | 165.60 | 161.92 | 165.23 | 788,852 | +4.96(+3.09%) |
Jan 06, 2021 | 159.59 | 162.50 | 159.02 | 160.27 | 1,130,405 | -1.25(-0.77%) |
Jan 05, 2021 | 159.33 | 161.66 | 159.33 | 161.52 | 811,796 | +1.45(+0.91%) |
Jan 04, 2021 | 161.96 | 162.50 | 157.74 | 160.07 | 1,049,079 | -1.22(-0.76%) |
Dec 31, 2020 | 161.29 | 161.29 | 161.29 | 375,333 | +0.16(+0.10%) | |
Dec 30, 2020 | 161.29 | 161.38 | 160.36 | 161.13 | 375,333 | +0.59(+0.37%) |
Dec 29, 2020 | 161.70 | 161.94 | 159.62 | 160.54 | 628,962 | -0.47(-0.29%) |
Dec 28, 2020 | 163.32 | 163.36 | 160.25 | 161.01 | 504,565 | -0.73(-0.45%) |
Dec 24, 2020 | 161.71 | 162.43 | 161.29 | 161.74 | 299,200 | +0.46(+0.29%) |
Dec 23, 2020 | 162.89 | 163.00 | 161.11 | 161.28 | 606,893 | -1.57(-0.96%) |
Dec 22, 2020 | 162.77 | 162.85 | 160.83 | 162.85 | 547,268 | +1.04(+0.64%) |
Dec 21, 2020 | 160.26 | 162.17 | 159.33 | 161.81 | 607,039 | -0.10(-0.06%) |
Dec 18, 2020 | 162.49 | 162.49 | 160.13 | 161.91 | 1,692,000 | +0.34(+0.21%) |
Dec 17, 2020 | 160.64 | 161.62 | 160.29 | 161.57 | 847,007 | +2.14(+1.34%) |
Dec 16, 2020 | 158.99 | 159.69 | 157.84 | 159.43 | 641,585 | +0.73(+0.46%) |
Dec 15, 2020 | 158.67 | 158.82 | 157.37 | 158.70 | 612,497 | +1.49(+0.95%) |
Dec 14, 2020 | 157.07 | 158.28 | 156.99 | 157.21 | 875,915 | +0.68(+0.43%) |
Dec 11, 2020 | 155.75 | 156.64 | 154.55 | 156.53 | 762,600 | -0.20(-0.13%) |
Dec 10, 2020 | 154.15 | 157.02 | 153.39 | 156.73 | 720,882 | +1.62(+1.04%) |
Dec 09, 2020 | 159.08 | 159.13 | 154.35 | 155.11 | 1,213,690 | -3.89(-2.45%) |
Dec 08, 2020 | 157.67 | 159.34 | 157.32 | 159.00 | 1,399,828 | +0.71(+0.45%) |
Dec 07, 2020 | 157.00 | 158.37 | 157.00 | 158.29 | 867,980 | +1.41(+0.90%) |
Dec 04, 2020 | 156.67 | 156.96 | 156.02 | 156.88 | 765,400 | +0.81(+0.52%) |
Dec 03, 2020 | 156.00 | 157.17 | 155.79 | 156.07 | 690,848 | +0.49(+0.31%) |
Dec 02, 2020 | 154.88 | 155.68 | 153.41 | 155.58 | 707,943 | -0.76(-0.49%) |
Dec 01, 2020 | 157.89 | 157.89 | 155.35 | 156.34 | 861,966 | +0.10(+0.06%) |
Nov 30, 2020 | 156.12 | 156.54 | 153.27 | 156.24 | 1,230,549 | +0.74(+0.48%) |
Nov 27, 2020 | 154.42 | 155.80 | 154.42 | 155.50 | 416,700 | +1.76(+1.14%) |
Nov 25, 2020 | 152.19 | 153.93 | 152.19 | 153.74 | 605,000 | +1.68(+1.10%) |
Nov 24, 2020 | 152.39 | 152.46 | 150.73 | 152.06 | 1,008,662 | +0.75(+0.50%) |
Nov 23, 2020 | 152.00 | 152.55 | 150.58 | 151.31 | 1,164,953 | +0.09(+0.06%) |
Nov 20, 2020 | 152.01 | 152.43 | 151.15 | 151.22 | 730,900 | -0.73(-0.48%) |
Nov 19, 2020 | 150.99 | 152.25 | 150.33 | 151.95 | 1,020,720 | +1.22(+0.81%) |
Nov 18, 2020 | 151.95 | 152.40 | 150.70 | 150.73 | 586,410 | -0.72(-0.48%) |
Nov 17, 2020 | 152.00 | 152.18 | 151.24 | 151.45 | 3,718,992 | +0.05(+0.03%) |
Nov 16, 2020 | 151.96 | 151.96 | 150.49 | 151.40 | 636,158 | +0.24(+0.16%) |
Nov 13, 2020 | 151.21 | 151.37 | 149.88 | 151.16 | 420,000 | +0.70(+0.47%) |
Nov 12, 2020 | 150.62 | 151.86 | 149.77 | 150.46 | 2,177,205 | -0.41(-0.27%) |
Nov 11, 2020 | 149.46 | 151.00 | 148.09 | 150.87 | 1,101,584 | +3.01(+2.04%) |
Nov 10, 2020 | 148.89 | 149.51 | 145.99 | 147.86 | 1,345,691 | -1.86(-1.24%) |
Nov 09, 2020 | 158.39 | 158.39 | 149.72 | 149.72 | 1,573,757 | -4.47(-2.90%) |
Nov 06, 2020 | 154.00 | 154.77 | 152.41 | 154.19 | 778,400 | -0.03(-0.02%) |
Nov 05, 2020 | 155.08 | 155.08 | 153.18 | 154.22 | 1,576,078 | +2.79(+1.84%) |
Nov 04, 2020 | 149.53 | 152.78 | 148.97 | 151.43 | 1,372,453 | +6.51(+4.49%) |
Nov 03, 2020 | 143.98 | 145.99 | 143.25 | 144.92 | 1,021,497 | +2.57(+1.81%) |
Nov 02, 2020 | 142.29 | 143.72 | 140.65 | 142.35 | 1,257,168 | +1.12(+0.79%) |
Oct 30, 2020 | 143.17 | 143.69 | 139.87 | 141.23 | 875,500 | -2.55(-1.77%) |
Oct 29, 2020 | 143.15 | 145.29 | 142.66 | 143.78 | 768,573 | +0.77(+0.54%) |
Oct 28, 2020 | 145.25 | 145.91 | 142.78 | 143.01 | 1,213,615 | -4.96(-3.35%) |
Oct 27, 2020 | 147.74 | 148.45 | 147.25 | 147.97 | 861,154 | +0.23(+0.16%) |
Oct 26, 2020 | 148.22 | 149.59 | 145.88 | 147.74 | 766,813 | -1.67(-1.12%) |
Oct 23, 2020 | 149.30 | 149.41 | 148.09 | 149.41 | 442,100 | +0.39(+0.26%) |
Oct 22, 2020 | 149.68 | 149.87 | 147.74 | 149.02 | 487,766 | -0.14(-0.09%) |
Oct 21, 2020 | 149.69 | 150.98 | 149.09 | 149.16 | 583,003 | -0.82(-0.55%) |
Oct 20, 2020 | 150.83 | 151.57 | 149.63 | 149.98 | 684,109 | -0.30(-0.20%) |
Oct 19, 2020 | 153.28 | 153.90 | 149.74 | 150.28 | 876,042 | -2.26(-1.48%) |
Oct 16, 2020 | 154.04 | 154.76 | 152.54 | 152.54 | 462,900 | -0.33(-0.22%) |
Oct 15, 2020 | 151.50 | 153.17 | 151.31 | 152.87 | 504,987 | -1.01(-0.66%) |
Oct 14, 2020 | 155.09 | 155.49 | 153.10 | 153.88 | 563,628 | -1.02(-0.66%) |
Oct 13, 2020 | 155.28 | 155.64 | 154.19 | 154.90 | 454,920 | +0.24(+0.16%) |
Oct 12, 2020 | 153.44 | 155.75 | 153.19 | 154.66 | 455,049 | +2.78(+1.83%) |
Oct 09, 2020 | 150.69 | 151.88 | 150.61 | 151.88 | 585,800 | +1.86(+1.24%) |
Oct 08, 2020 | 150.79 | 150.79 | 149.69 | 150.02 | 610,856 | +0.59(+0.39%) |
Oct 07, 2020 | 148.12 | 149.89 | 148.12 | 149.43 | 523,037 | +2.68(+1.83%) |
Oct 06, 2020 | 149.26 | 149.45 | 146.26 | 146.75 | 714,493 | -2.31(-1.55%) |
Oct 05, 2020 | 146.93 | 149.06 | 146.93 | 149.06 | 572,056 | +3.26(+2.24%) |
Oct 02, 2020 | 146.03 | 148.38 | 145.50 | 145.80 | 970,600 | -3.45(-2.31%) |
Oct 01, 2020 | 149.04 | 149.42 | 148.13 | 149.25 | 1,549,101 | +1.85(+1.26%) |
Sep 30, 2020 | 146.33 | 148.63 | 145.95 | 147.40 | 952,562 | +1.45(+0.99%) |
Sep 29, 2020 | 145.94 | 146.63 | 145.49 | 145.95 | 581,059 | -0.09(-0.06%) |
Sep 28, 2020 | 146.43 | 146.43 | 144.79 | 146.04 | 743,837 | +2.04(+1.42%) |
Sep 25, 2020 | 140.85 | 144.23 | 140.56 | 144.00 | 771,900 | +3.36(+2.39%) |
Sep 24, 2020 | 139.25 | 142.06 | 138.74 | 140.64 | 944,103 | +0.22(+0.16%) |
Sep 23, 2020 | 144.08 | 144.21 | 140.06 | 140.42 | 657,169 | -4.24(-2.93%) |
Sep 22, 2020 | 143.72 | 144.88 | 142.00 | 144.66 | 4,077,016 | +1.13(+0.79%) |
Sep 21, 2020 | 140.78 | 143.53 | 139.47 | 143.53 | 1,411,919 | +0.51(+0.36%) |
Sep 18, 2020 | 144.78 | 144.78 | 140.92 | 143.02 | 808,600 | -0.57(-0.40%) |
Sep 17, 2020 | 142.55 | 144.28 | 141.80 | 143.59 | 731,557 | -1.53(-1.05%) |
Sep 16, 2020 | 147.36 | 147.54 | 145.08 | 145.12 | 745,681 | -1.86(-1.27%) |
Sep 15, 2020 | 146.65 | 147.42 | 146.09 | 146.98 | 561,257 | +2.31(+1.60%) |
Sep 14, 2020 | 143.34 | 145.32 | 143.07 | 144.67 | 677,421 | +3.14(+2.22%) |
Sep 11, 2020 | 143.25 | 143.54 | 139.89 | 141.53 | 616,800 | -0.49(-0.35%) |
Sep 10, 2020 | 146.00 | 146.59 | 141.34 | 142.02 | 614,107 | -2.58(-1.78%) |
Sep 09, 2020 | 143.30 | 145.44 | 142.38 | 144.60 | 1,681,853 | +4.34(+3.09%) |
Sep 08, 2020 | 141.71 | 143.82 | 140.24 | 140.26 | 1,225,269 | -6.19(-4.23%) |
Sep 04, 2020 | 148.63 | 149.48 | 141.16 | 146.45 | 1,701,600 | -2.07(-1.39%) |
Sep 03, 2020 | 154.13 | 154.29 | 147.27 | 148.52 | 951,966 | -7.86(-5.03%) |
Sep 02, 2020 | 156.08 | 156.75 | 153.42 | 156.38 | 1,029,537 | +1.12(+0.72%) |
Sep 01, 2020 | 154.62 | 155.31 | 153.97 | 155.26 | 1,237,178 | +1.78(+1.16%) |
Aug 31, 2020 | 151.50 | 154.17 | 151.42 | 153.48 | 581,348 | +2.14(+1.41%) |
Aug 28, 2020 | 151.66 | 151.75 | 150.60 | 151.34 | 568,900 | +0.64(+0.42%) |
Aug 27, 2020 | 151.15 | 151.88 | 149.50 | 150.70 | 745,163 | -0.17(-0.11%) |
Aug 26, 2020 | 148.76 | 151.02 | 148.50 | 150.87 | 634,037 | +2.69(+1.82%) |
Aug 25, 2020 | 147.21 | 148.27 | 146.65 | 148.18 | 523,703 | +0.97(+0.66%) |
Aug 24, 2020 | 149.18 | 149.24 | 146.25 | 147.21 | 901,893 | -0.48(-0.33%) |
Aug 21, 2020 | 147.20 | 147.95 | 146.89 | 147.69 | 635,700 | +0.74(+0.50%) |
Aug 20, 2020 | 144.83 | 147.21 | 144.55 | 146.95 | 353,417 | +1.70(+1.17%) |
Aug 19, 2020 | 146.22 | 146.44 | 145.00 | 145.25 | 457,385 | -0.73(-0.50%) |
Aug 18, 2020 | 146.00 | 146.29 | 144.73 | 145.98 | 916,271 | +0.94(+0.65%) |
Aug 17, 2020 | 143.09 | 145.12 | 143.09 | 145.04 | 450,213 | +2.59(+1.82%) |
Aug 14, 2020 | 142.94 | 143.17 | 141.98 | 142.45 | 396,600 | -0.11(-0.08%) |
Aug 13, 2020 | 142.26 | 143.49 | 142.19 | 142.56 | 558,654 | +0.74(+0.52%) |
Aug 12, 2020 | 139.49 | 142.37 | 139.35 | 141.82 | 782,879 | +3.74(+2.71%) |
Aug 11, 2020 | 140.83 | 140.83 | 137.82 | 138.08 | 1,772,561 | -2.84(-2.02%) |
Aug 10, 2020 | 142.50 | 142.56 | 139.49 | 140.92 | 1,616,800 | -1.12(-0.79%) |
Aug 07, 2020 | 142.91 | 143.37 | 140.70 | 142.04 | 672,800 | -1.19(-0.83%) |
Aug 06, 2020 | 142.79 | 143.33 | 141.85 | 143.23 | 392,222 | +0.50(+0.35%) |
Aug 05, 2020 | 143.03 | 143.03 | 142.23 | 142.73 | 589,368 | +0.21(+0.15%) |
Aug 04, 2020 | 141.89 | 142.52 | 141.20 | 142.52 | 714,187 | +0.58(+0.41%) |
Aug 03, 2020 | 141.23 | 142.23 | 141.14 | 141.94 | 643,526 | +1.75(+1.25%) |
Jul 31, 2020 | 140.93 | 140.93 | 137.97 | 140.19 | 510,900 | +0.66(+0.47%) |
Jul 30, 2020 | 137.98 | 139.75 | 137.43 | 139.53 | 634,954 | +0.00(+0.00%) |
Jul 29, 2020 | 138.82 | 140.06 | 138.69 | 139.53 | 583,593 | +1.61(+1.17%) |
Jul 28, 2020 | 138.88 | 139.46 | 137.76 | 137.92 | 437,450 | -1.29(-0.93%) |
Jul 27, 2020 | 137.69 | 139.31 | 137.35 | 139.21 | 442,237 | +2.18(+1.59%) |
Jul 24, 2020 | 136.43 | 137.64 | 135.25 | 137.03 | 669,500 | -1.56(-1.13%) |
Jul 23, 2020 | 141.70 | 142.14 | 137.91 | 138.59 | 516,069 | -2.83(-2.00%) |
Jul 22, 2020 | 141.04 | 141.75 | 140.26 | 141.42 | 394,989 | +0.65(+0.46%) |
Jul 21, 2020 | 143.20 | 143.20 | 140.33 | 140.77 | 552,387 | -1.45(-1.02%) |
Jul 20, 2020 | 138.97 | 142.50 | 138.92 | 142.22 | 518,538 | +3.32(+2.39%) |
Jul 17, 2020 | 138.50 | 139.24 | 137.64 | 138.90 | 566,900 | +0.82(+0.59%) |
Jul 16, 2020 | 137.60 | 138.46 | 136.48 | 138.08 | 674,164 | -0.68(-0.49%) |
Jul 15, 2020 | 139.64 | 139.64 | 137.22 | 138.76 | 585,405 | +0.29(+0.21%) |
Jul 14, 2020 | 136.39 | 138.64 | 134.20 | 138.47 | 954,091 | +1.85(+1.35%) |
Jul 13, 2020 | 140.82 | 142.55 | 136.26 | 136.62 | 999,863 | -2.88(-2.06%) |
Jul 10, 2020 | 138.84 | 139.56 | 137.23 | 139.50 | 561,800 | +0.87(+0.63%) |
Jul 09, 2020 | 138.49 | 139.05 | 136.33 | 138.63 | 487,665 | +0.93(+0.68%) |
Jul 08, 2020 | 137.12 | 137.77 | 136.27 | 137.70 | 954,592 | +1.57(+1.15%) |
Jul 07, 2020 | 136.56 | 138.13 | 136.03 | 136.13 | 740,312 | -0.47(-0.34%) |
Jul 06, 2020 | 135.51 | 137.22 | 135.38 | 136.60 | 582,039 | +2.80(+2.09%) |
Jul 02, 2020 | 134.16 | 134.61 | 133.50 | 133.80 | 645,800 | +1.02(+0.77%) |