Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 210.15 | 213.25 | 210.10 | 211.85 | 36,268,672 | +2.81(+1.34%) |
Mar 30, 2021 | 205.57 | 209.68 | 204.37 | 209.04 | 37,713,172 | +3.46(+1.68%) |
Mar 29, 2021 | 210.00 | 211.84 | 205.27 | 205.58 | 39,704,700 | -5.95(-2.81%) |
Mar 26, 2021 | 209.95 | 211.60 | 207.07 | 211.53 | 35,931,220 | +3.79(+1.82%) |
Mar 25, 2021 | 200.72 | 208.57 | 199.47 | 207.74 | 61,755,984 | +4.81(+2.37%) |
Mar 24, 2021 | 210.42 | 211.82 | 202.93 | 202.93 | 49,356,348 | -4.80(-2.31%) |
Mar 23, 2021 | 213.57 | 214.24 | 206.75 | 207.74 | 45,446,836 | -7.82(-3.63%) |
Mar 22, 2021 | 217.90 | 218.30 | 214.47 | 215.56 | 27,287,914 | -1.64(-0.75%) |
Mar 19, 2021 | 214.92 | 218.78 | 213.37 | 217.19 | 42,689,288 | +1.63(+0.75%) |
Mar 18, 2021 | 220.89 | 222.93 | 214.96 | 215.56 | 37,274,096 | -6.77(-3.04%) |
Mar 17, 2021 | 219.13 | 222.82 | 217.59 | 222.33 | 30,714,080 | +1.73(+0.79%) |
Mar 16, 2021 | 223.97 | 224.03 | 219.28 | 220.60 | 25,742,222 | -3.75(-1.67%) |
Mar 15, 2021 | 223.32 | 224.46 | 221.95 | 224.35 | 22,491,972 | +0.79(+0.36%) |
Mar 12, 2021 | 222.03 | 224.09 | 221.43 | 223.56 | 24,797,250 | +1.31(+0.59%) |
Mar 11, 2021 | 219.69 | 222.30 | 218.96 | 222.25 | 26,345,810 | +4.78(+2.20%) |
Mar 10, 2021 | 215.91 | 219.13 | 215.53 | 217.46 | 38,391,348 | +3.71(+1.74%) |
Mar 09, 2021 | 212.86 | 215.33 | 211.43 | 213.75 | 33,657,728 | +4.40(+2.10%) |
Mar 08, 2021 | 209.94 | 212.72 | 208.32 | 209.34 | 42,407,652 | +0.99(+0.47%) |
Mar 05, 2021 | 207.57 | 208.78 | 198.31 | 208.36 | 55,592,124 | +4.33(+2.12%) |
Mar 04, 2021 | 209.12 | 211.20 | 200.43 | 204.03 | 61,600,812 | -5.87(-2.79%) |
Mar 03, 2021 | 212.87 | 214.63 | 209.79 | 209.90 | 34,810,552 | -2.30(-1.08%) |
Mar 02, 2021 | 216.09 | 216.25 | 212.03 | 212.20 | 28,044,348 | -4.16(-1.92%) |
Mar 01, 2021 | 213.88 | 216.97 | 213.36 | 216.36 | 27,306,286 | +7.43(+3.55%) |
Feb 26, 2021 | 210.08 | 212.68 | 205.58 | 208.93 | 49,876,616 | -0.29(-0.14%) |
Feb 25, 2021 | 217.05 | 217.81 | 208.65 | 209.22 | 52,066,432 | -8.03(-3.70%) |
Feb 24, 2021 | 213.06 | 217.68 | 212.19 | 217.25 | 28,754,548 | +5.01(+2.36%) |
Feb 23, 2021 | 211.47 | 213.40 | 206.30 | 212.23 | 40,338,696 | -1.89(-0.88%) |
Feb 22, 2021 | 213.91 | 216.66 | 213.40 | 214.12 | 24,248,936 | -1.40(-0.65%) |
Feb 19, 2021 | 212.90 | 216.58 | 212.63 | 215.52 | 32,640,134 | +4.40(+2.09%) |
Feb 18, 2021 | 212.79 | 213.32 | 209.96 | 211.12 | 25,553,362 | -3.32(-1.55%) |
Feb 17, 2021 | 214.00 | 215.09 | 211.47 | 214.44 | 26,206,528 | -1.69(-0.78%) |
Feb 16, 2021 | 219.61 | 219.77 | 215.13 | 216.13 | 23,981,538 | -1.37(-0.63%) |
Feb 12, 2021 | 216.22 | 217.96 | 214.99 | 217.50 | 18,222,850 | +0.61(+0.28%) |
Feb 11, 2021 | 218.34 | 219.16 | 213.82 | 216.89 | 26,948,838 | -0.25(-0.11%) |
Feb 10, 2021 | 220.04 | 220.43 | 215.29 | 217.13 | 29,129,820 | -1.44(-0.66%) |
Feb 09, 2021 | 217.37 | 219.76 | 216.59 | 218.57 | 20,355,554 | +1.02(+0.47%) |
Feb 08, 2021 | 214.18 | 217.56 | 213.80 | 217.55 | 21,713,564 | +5.42(+2.55%) |
Feb 05, 2021 | 211.45 | 212.31 | 209.37 | 212.13 | 24,386,192 | +2.90(+1.39%) |
Feb 04, 2021 | 205.85 | 209.43 | 205.84 | 209.23 | 26,512,008 | +4.18(+2.04%) |
Feb 03, 2021 | 204.52 | 205.52 | 202.50 | 205.05 | 24,946,596 | +0.61(+0.30%) |
Feb 02, 2021 | 203.99 | 204.86 | 201.83 | 204.44 | 23,739,620 | +2.87(+1.42%) |
Feb 01, 2021 | 199.23 | 202.48 | 196.92 | 201.56 | 27,464,174 | +4.83(+2.46%) |
Jan 29, 2021 | 200.72 | 201.93 | 196.04 | 196.73 | 42,413,756 | -3.03(-1.51%) |
Jan 28, 2021 | 201.78 | 203.25 | 198.71 | 199.75 | 33,588,420 | -0.64(-0.32%) |
Jan 27, 2021 | 200.50 | 203.84 | 198.39 | 200.40 | 47,681,884 | -3.74(-1.83%) |
Jan 26, 2021 | 207.01 | 207.38 | 203.63 | 204.14 | 24,799,830 | -1.43(-0.69%) |
Jan 25, 2021 | 205.70 | 208.55 | 202.51 | 205.56 | 35,454,260 | -0.20(-0.10%) |
Jan 22, 2021 | 201.45 | 206.08 | 200.55 | 205.76 | 25,913,288 | +2.36(+1.16%) |
Jan 21, 2021 | 205.74 | 205.91 | 202.85 | 203.40 | 22,123,956 | -1.78(-0.87%) |
Jan 20, 2021 | 205.15 | 206.70 | 203.92 | 205.18 | 26,462,052 | +0.90(+0.44%) |
Jan 19, 2021 | 204.18 | 204.44 | 202.63 | 204.28 | 20,529,608 | +2.58(+1.28%) |
Jan 15, 2021 | 201.75 | 204.76 | 199.31 | 201.70 | 42,885,520 | -3.05(-1.49%) |
Jan 14, 2021 | 202.17 | 205.76 | 202.06 | 204.75 | 35,327,848 | +4.01(+2.00%) |
Jan 13, 2021 | 202.35 | 202.63 | 200.20 | 200.74 | 23,737,622 | -1.44(-0.71%) |
Jan 12, 2021 | 199.56 | 202.31 | 199.53 | 202.19 | 25,967,710 | +3.56(+1.79%) |
Jan 11, 2021 | 196.28 | 199.18 | 196.03 | 198.62 | 21,885,166 | -0.17(-0.09%) |
Jan 08, 2021 | 200.33 | 200.76 | 195.87 | 198.80 | 30,319,242 | -0.43(-0.22%) |
Jan 07, 2021 | 196.87 | 199.56 | 196.86 | 199.23 | 25,062,554 | +3.48(+1.78%) |
Jan 06, 2021 | 190.91 | 197.90 | 190.60 | 195.75 | 55,254,124 | +7.69(+4.09%) |
Jan 05, 2021 | 184.80 | 189.13 | 184.78 | 188.05 | 28,602,626 | +2.86(+1.55%) |
Jan 04, 2021 | 189.06 | 189.39 | 182.74 | 185.19 | 35,129,236 | -2.45(-1.31%) |
Dec 31, 2020 | 187.64 | 187.64 | 187.64 | 21,503,100 | -0.48(-0.25%) | |
Dec 30, 2020 | 186.67 | 189.00 | 186.64 | 188.12 | 21,503,100 | +2.04(+1.10%) |
Dec 29, 2020 | 190.11 | 190.45 | 185.13 | 186.08 | 35,346,876 | -3.67(-1.94%) |
Dec 28, 2020 | 192.52 | 192.54 | 189.62 | 189.75 | 28,332,650 | -0.71(-0.37%) |
Dec 24, 2020 | 191.34 | 191.35 | 189.55 | 190.46 | 9,304,467 | -0.12(-0.07%) |
Dec 23, 2020 | 190.04 | 191.07 | 189.40 | 190.59 | 19,155,220 | +1.61(+0.85%) |
Dec 22, 2020 | 187.57 | 189.23 | 187.00 | 188.98 | 22,903,710 | +2.12(+1.14%) |
Dec 21, 2020 | 183.66 | 187.37 | 183.25 | 186.85 | 32,201,712 | -0.09(-0.05%) |
Dec 18, 2020 | 188.16 | 189.33 | 186.43 | 186.95 | 38,695,436 | -0.91(-0.48%) |
Dec 17, 2020 | 186.37 | 187.94 | 185.72 | 187.86 | 24,866,766 | +2.21(+1.19%) |
Dec 16, 2020 | 186.75 | 186.82 | 184.67 | 185.65 | 26,609,818 | -0.67(-0.36%) |
Dec 15, 2020 | 183.52 | 186.53 | 182.54 | 186.32 | 28,010,160 | +4.55(+2.50%) |
Dec 14, 2020 | 183.71 | 184.82 | 181.72 | 181.77 | 33,662,540 | +0.21(+0.12%) |
Dec 11, 2020 | 181.26 | 182.91 | 179.65 | 181.56 | 32,350,906 | -1.21(-0.66%) |
Dec 10, 2020 | 179.13 | 182.85 | 178.70 | 182.77 | 22,244,742 | +2.06(+1.14%) |
Dec 09, 2020 | 183.20 | 183.95 | 179.27 | 180.71 | 30,888,022 | -1.83(-1.00%) |
Dec 08, 2020 | 178.53 | 182.21 | 178.49 | 182.54 | 21,062,290 | +2.81(+1.57%) |
Dec 07, 2020 | 179.58 | 180.27 | 178.83 | 179.73 | 15,336,504 | +0.17(+0.10%) |
Dec 04, 2020 | 176.52 | 179.79 | 175.47 | 179.56 | 25,591,206 | +4.08(+2.33%) |
Dec 03, 2020 | 174.92 | 176.67 | 174.54 | 175.47 | 20,495,926 | +0.98(+0.56%) |
Dec 02, 2020 | 173.59 | 175.05 | 172.46 | 174.49 | 21,055,168 | +0.18(+0.10%) |
Dec 01, 2020 | 175.17 | 175.76 | 172.71 | 174.31 | 31,725,078 | +1.60(+0.93%) |
Nov 30, 2020 | 175.38 | 175.85 | 172.04 | 172.71 | 26,588,600 | -3.20(-1.82%) |
Nov 27, 2020 | 175.28 | 176.02 | 174.80 | 175.90 | 10,884,362 | +0.74(+0.42%) |
Nov 25, 2020 | 175.07 | 175.84 | 173.53 | 175.16 | 22,097,736 | -0.60(-0.34%) |
Nov 24, 2020 | 174.97 | 176.92 | 173.98 | 175.76 | 36,436,244 | +3.24(+1.88%) |
Nov 23, 2020 | 171.02 | 173.63 | 170.52 | 172.51 | 25,892,604 | +3.17(+1.87%) |
Nov 20, 2020 | 168.56 | 169.77 | 167.75 | 169.35 | 26,097,460 | +0.18(+0.11%) |
Nov 19, 2020 | 167.58 | 169.43 | 167.03 | 169.16 | 21,029,448 | +1.29(+0.77%) |
Nov 18, 2020 | 170.72 | 171.46 | 167.78 | 167.88 | 25,497,632 | -2.39(-1.40%) |
Nov 17, 2020 | 167.95 | 170.59 | 166.28 | 170.26 | 27,332,578 | +0.79(+0.47%) |
Nov 16, 2020 | 168.38 | 169.61 | 167.34 | 169.47 | 32,755,708 | +3.94(+2.38%) |
Nov 13, 2020 | 163.48 | 166.13 | 163.44 | 165.53 | 26,721,630 | +3.36(+2.07%) |
Nov 12, 2020 | 163.53 | 164.71 | 160.61 | 162.17 | 35,626,892 | -2.53(-1.53%) |
Nov 11, 2020 | 165.38 | 165.51 | 163.01 | 164.70 | 25,040,134 | -0.07(-0.04%) |
Nov 10, 2020 | 163.34 | 165.37 | 161.95 | 164.77 | 37,082,284 | +3.00(+1.86%) |
Nov 09, 2020 | 168.82 | 169.92 | 161.55 | 161.76 | 57,638,248 | +5.66(+3.62%) |
Nov 06, 2020 | 158.01 | 158.10 | 155.80 | 156.10 | 26,130,582 | -1.19(-0.76%) |
Nov 05, 2020 | 154.57 | 157.97 | 154.47 | 157.30 | 33,267,508 | +4.25(+2.77%) |
Nov 04, 2020 | 150.50 | 154.89 | 150.47 | 153.05 | 47,351,768 | +0.17(+0.11%) |
Nov 03, 2020 | 151.15 | 153.82 | 150.80 | 152.88 | 31,470,438 | +4.22(+2.84%) |
Nov 02, 2020 | 147.66 | 148.73 | 146.60 | 148.66 | 26,424,888 | +2.61(+1.78%) |
Oct 30, 2020 | 147.23 | 148.15 | 144.44 | 146.06 | 33,260,696 | -1.96(-1.32%) |
Oct 29, 2020 | 145.75 | 148.63 | 144.70 | 148.01 | 28,482,806 | +1.75(+1.19%) |
Oct 28, 2020 | 147.56 | 148.30 | 146.01 | 146.27 | 33,885,320 | -3.23(-2.16%) |
Oct 27, 2020 | 152.13 | 152.71 | 150.69 | 149.50 | 21,497,992 | -2.72(-1.79%) |
Oct 26, 2020 | 153.53 | 153.96 | 150.15 | 152.22 | 27,774,710 | -3.36(-2.16%) |
Oct 23, 2020 | 155.58 | 155.83 | 153.84 | 155.58 | 21,895,550 | +0.90(+0.58%) |
Oct 22, 2020 | 152.78 | 154.74 | 151.87 | 154.68 | 21,638,510 | +2.62(+1.73%) |
Oct 21, 2020 | 153.48 | 153.96 | 151.97 | 152.06 | 18,273,788 | -1.32(-0.86%) |
Oct 20, 2020 | 154.14 | 154.99 | 152.97 | 153.38 | 19,819,928 | +0.33(+0.22%) |
Oct 19, 2020 | 155.40 | 156.50 | 152.68 | 153.04 | 19,236,718 | -1.85(-1.20%) |
Oct 16, 2020 | 155.71 | 156.18 | 154.85 | 154.89 | 18,493,060 | -0.38(-0.25%) |
Oct 15, 2020 | 151.97 | 155.68 | 151.51 | 155.27 | 23,945,692 | +1.58(+1.03%) |
Oct 14, 2020 | 155.52 | 156.38 | 153.54 | 153.69 | 19,973,422 | -1.54(-0.99%) |
Oct 13, 2020 | 155.06 | 155.72 | 154.06 | 155.23 | 21,064,450 | -1.04(-0.66%) |
Oct 12, 2020 | 155.89 | 156.70 | 155.13 | 156.27 | 21,304,438 | +1.04(+0.67%) |
Oct 09, 2020 | 155.85 | 156.19 | 154.37 | 155.23 | 26,243,466 | +0.80(+0.52%) |
Oct 08, 2020 | 154.29 | 154.83 | 153.20 | 154.43 | 39,056,420 | +1.74(+1.14%) |
Oct 07, 2020 | 151.31 | 153.19 | 151.18 | 152.69 | 28,331,812 | +3.26(+2.18%) |
Oct 06, 2020 | 151.22 | 153.61 | 149.16 | 149.43 | 38,080,304 | -0.43(-0.29%) |
Oct 05, 2020 | 147.39 | 150.07 | 147.38 | 149.85 | 19,429,612 | +4.03(+2.76%) |
Oct 02, 2020 | 142.55 | 146.53 | 142.15 | 145.83 | 30,869,876 | +0.64(+0.44%) |
Oct 01, 2020 | 143.88 | 145.21 | 142.62 | 145.19 | 27,110,542 | +2.28(+1.60%) |
Sep 30, 2020 | 143.01 | 144.99 | 141.67 | 142.91 | 30,469,310 | +0.43(+0.30%) |
Sep 29, 2020 | 142.97 | 143.38 | 141.20 | 142.48 | 19,596,816 | -0.65(-0.45%) |
Sep 28, 2020 | 141.56 | 143.53 | 139.68 | 143.13 | 18,431,986 | +3.44(+2.47%) |
Sep 25, 2020 | 136.85 | 140.10 | 136.76 | 139.69 | 21,685,292 | +2.23(+1.62%) |
Sep 24, 2020 | 137.42 | 139.80 | 135.56 | 137.45 | 33,238,006 | +0.00(+0.00%) |
Sep 23, 2020 | 141.59 | 142.57 | 137.37 | 137.45 | 34,965,072 | -4.22(-2.98%) |
Sep 22, 2020 | 141.28 | 141.90 | 139.30 | 141.67 | 20,391,678 | +1.08(+0.77%) |
Sep 21, 2020 | 142.40 | 142.81 | 139.08 | 140.59 | 42,755,800 | -5.10(-3.50%) |
Sep 18, 2020 | 146.35 | 147.59 | 143.65 | 145.69 | 40,352,552 | -0.38(-0.26%) |
Sep 17, 2020 | 145.06 | 146.75 | 144.23 | 146.07 | 21,027,454 | -1.07(-0.73%) |
Sep 16, 2020 | 146.47 | 149.08 | 146.22 | 147.15 | 23,352,486 | +1.38(+0.95%) |
Sep 15, 2020 | 146.73 | 147.03 | 145.28 | 145.77 | 16,989,820 | +0.28(+0.19%) |
Sep 14, 2020 | 143.13 | 145.83 | 142.92 | 145.49 | 23,132,086 | +3.73(+2.63%) |
Sep 11, 2020 | 143.44 | 143.56 | 140.36 | 141.76 | 21,938,146 | -0.95(-0.67%) |
Sep 10, 2020 | 145.26 | 146.25 | 142.61 | 142.71 | 24,199,586 | -1.88(-1.30%) |
Sep 09, 2020 | 143.93 | 145.21 | 143.11 | 144.59 | 20,248,956 | +2.16(+1.52%) |
Sep 08, 2020 | 143.69 | 144.92 | 141.62 | 142.43 | 27,806,056 | -2.79(-1.92%) |
Sep 04, 2020 | 147.99 | 148.16 | 141.89 | 145.23 | 32,215,274 | -0.93(-0.64%) |
Sep 03, 2020 | 150.28 | 150.44 | 145.38 | 146.16 | 33,739,152 | -4.45(-2.95%) |
Sep 02, 2020 | 150.13 | 151.10 | 148.44 | 150.61 | 17,627,870 | +1.19(+0.80%) |
Sep 01, 2020 | 147.53 | 149.51 | 146.80 | 149.42 | 16,462,673 | +1.69(+1.15%) |
Aug 31, 2020 | 149.40 | 149.57 | 147.60 | 147.73 | 17,931,134 | -1.61(-1.08%) |
Aug 28, 2020 | 148.84 | 149.41 | 148.01 | 149.33 | 13,016,491 | +1.25(+0.85%) |
Aug 27, 2020 | 148.38 | 149.22 | 146.97 | 148.08 | 18,416,274 | +0.36(+0.25%) |
Aug 26, 2020 | 148.74 | 149.00 | 147.49 | 147.72 | 14,474,554 | -0.93(-0.63%) |
Aug 25, 2020 | 149.04 | 149.05 | 147.12 | 148.65 | 17,113,476 | +0.16(+0.11%) |
Aug 24, 2020 | 148.14 | 148.53 | 146.68 | 148.49 | 14,391,796 | +1.54(+1.05%) |
Aug 21, 2020 | 146.82 | 148.00 | 145.99 | 146.95 | 21,763,698 | -1.09(-0.74%) |
Aug 20, 2020 | 147.13 | 148.73 | 146.88 | 148.04 | 16,180,496 | -0.61(-0.41%) |
Aug 19, 2020 | 149.15 | 150.21 | 148.45 | 148.65 | 15,059,243 | +0.01(+0.01%) |
Aug 18, 2020 | 150.03 | 150.03 | 147.99 | 148.64 | 15,400,023 | -1.44(-0.96%) |
Aug 17, 2020 | 149.69 | 150.20 | 148.97 | 150.07 | 10,228,461 | +0.77(+0.52%) |
Aug 14, 2020 | 148.53 | 149.94 | 148.15 | 149.31 | 14,057,587 | -0.09(-0.06%) |
Aug 13, 2020 | 149.21 | 150.67 | 148.89 | 149.40 | 16,616,462 | -0.31(-0.21%) |
Aug 12, 2020 | 150.81 | 151.01 | 148.73 | 149.71 | 24,610,808 | +0.61(+0.41%) |
Aug 11, 2020 | 151.38 | 151.90 | 148.42 | 149.10 | 31,934,692 | -0.87(-0.58%) |
Aug 10, 2020 | 148.89 | 150.96 | 148.89 | 149.97 | 25,251,976 | +1.54(+1.04%) |
Aug 07, 2020 | 145.84 | 148.51 | 145.56 | 148.43 | 21,542,748 | +2.32(+1.59%) |
Aug 06, 2020 | 146.18 | 146.79 | 145.33 | 146.11 | 19,186,232 | -0.06(-0.04%) |
Aug 05, 2020 | 144.74 | 146.26 | 144.26 | 146.17 | 19,452,364 | +2.85(+1.99%) |
Aug 04, 2020 | 141.99 | 143.45 | 141.65 | 143.32 | 21,328,452 | +0.98(+0.69%) |
Aug 03, 2020 | 140.94 | 142.54 | 139.92 | 142.34 | 21,851,658 | +2.28(+1.63%) |
Jul 31, 2020 | 140.80 | 141.06 | 137.50 | 140.06 | 31,497,502 | -1.33(-0.94%) |
Jul 30, 2020 | 139.85 | 141.73 | 139.08 | 141.39 | 24,825,708 | -0.56(-0.39%) |
Jul 29, 2020 | 139.72 | 142.04 | 139.70 | 141.95 | 20,897,928 | +3.06(+2.20%) |
Jul 28, 2020 | 139.78 | 140.70 | 138.82 | 138.89 | 13,951,218 | -1.40(-1.00%) |
Jul 27, 2020 | 138.94 | 140.37 | 138.19 | 140.28 | 14,049,904 | +1.44(+1.04%) |
Jul 24, 2020 | 139.99 | 140.35 | 138.35 | 138.84 | 21,059,184 | -2.07(-1.47%) |
Jul 23, 2020 | 140.65 | 142.76 | 139.43 | 140.91 | 22,829,180 | +0.14(+0.10%) |
Jul 22, 2020 | 139.80 | 141.30 | 139.74 | 140.77 | 25,692,476 | +0.08(+0.05%) |
Jul 21, 2020 | 140.16 | 141.77 | 139.91 | 140.69 | 25,823,432 | +1.97(+1.42%) |
Jul 20, 2020 | 138.88 | 139.57 | 137.96 | 138.73 | 20,680,620 | -0.60(-0.43%) |
Jul 17, 2020 | 139.41 | 140.28 | 138.30 | 139.32 | 21,720,560 | +0.41(+0.29%) |
Jul 16, 2020 | 138.87 | 139.40 | 137.70 | 138.92 | 32,106,798 | -0.83(-0.59%) |
Jul 15, 2020 | 138.21 | 140.46 | 137.61 | 139.74 | 42,864,784 | +4.94(+3.67%) |
Jul 14, 2020 | 132.52 | 134.94 | 131.77 | 134.80 | 29,536,322 | +2.20(+1.66%) |
Jul 13, 2020 | 135.72 | 137.47 | 132.48 | 132.60 | 36,010,708 | -1.70(-1.27%) |
Jul 10, 2020 | 132.24 | 134.49 | 131.59 | 134.31 | 25,260,078 | +2.13(+1.61%) |
Jul 09, 2020 | 134.98 | 135.29 | 130.44 | 132.18 | 36,423,740 | -2.83(-2.10%) |
Jul 08, 2020 | 133.78 | 135.44 | 132.21 | 135.01 | 28,769,954 | +1.10(+0.82%) |
Jul 07, 2020 | 135.13 | 136.32 | 133.52 | 133.91 | 23,817,404 | -2.41(-1.77%) |
Jul 06, 2020 | 138.12 | 138.48 | 135.85 | 136.32 | 20,848,460 | +0.98(+0.72%) |
Jul 02, 2020 | 137.40 | 138.08 | 134.86 | 135.34 | 25,274,912 | +0.55(+0.41%) |
Jul 01, 2020 | 136.53 | 137.35 | 134.24 | 134.79 | 27,811,848 | -1.29(-0.95%) |
Jun 30, 2020 | 133.70 | 136.50 | 133.62 | 136.08 | 34,499,728 | +1.94(+1.45%) |
Jun 29, 2020 | 131.84 | 134.95 | 130.31 | 134.15 | 35,685,956 | +4.25(+3.27%) |
Jun 26, 2020 | 132.57 | 132.90 | 129.73 | 129.90 | 41,138,820 | -3.59(-2.69%) |
Jun 25, 2020 | 130.88 | 133.61 | 129.54 | 133.49 | 39,080,248 | +1.99(+1.51%) |
Jun 24, 2020 | 134.11 | 134.58 | 129.56 | 131.50 | 45,084,020 | -4.41(-3.24%) |
Jun 23, 2020 | 137.17 | 137.49 | 135.58 | 135.91 | 21,391,754 | +0.57(+0.42%) |
Jun 22, 2020 | 133.29 | 135.50 | 131.95 | 135.34 | 30,457,376 | +1.34(+1.00%) |
Jun 19, 2020 | 137.26 | 137.35 | 132.91 | 134.00 | 52,916,308 | -0.69(-0.51%) |
Jun 18, 2020 | 133.41 | 136.21 | 132.88 | 134.70 | 28,331,710 | -0.05(-0.04%) |
Jun 17, 2020 | 137.42 | 137.80 | 134.32 | 134.74 | 36,525,448 | -2.48(-1.81%) |
Jun 16, 2020 | 139.42 | 139.42 | 134.04 | 137.22 | 51,488,988 | +3.22(+2.40%) |
Jun 15, 2020 | 126.67 | 135.02 | 126.67 | 134.00 | 60,287,536 | +3.03(+2.31%) |
Jun 12, 2020 | 132.93 | 133.58 | 127.07 | 130.97 | 67,422,072 | +3.07(+2.40%) |
Jun 11, 2020 | 132.76 | 133.59 | 127.66 | 127.91 | 76,008,112 | -10.56(-7.63%) |
Jun 10, 2020 | 142.17 | 142.33 | 138.20 | 138.47 | 54,578,912 | -3.90(-2.74%) |
Jun 09, 2020 | 142.90 | 143.76 | 141.19 | 142.37 | 41,780,120 | -2.64(-1.82%) |
Jun 08, 2020 | 144.31 | 145.30 | 143.63 | 145.01 | 35,698,480 | +2.76(+1.94%) |
Jun 05, 2020 | 142.90 | 144.28 | 141.66 | 142.26 | 56,493,992 | +5.29(+3.87%) |
Jun 04, 2020 | 136.25 | 137.92 | 135.63 | 136.96 | 30,467,156 | -0.20(-0.15%) |
Jun 03, 2020 | 136.09 | 138.36 | 135.56 | 137.16 | 38,055,684 | +3.23(+2.41%) |
Jun 02, 2020 | 133.63 | 134.37 | 132.20 | 133.93 | 25,874,902 | +1.10(+0.83%) |
Jun 01, 2020 | 131.91 | 134.19 | 131.30 | 132.83 | 27,063,008 | +1.26(+0.96%) |
May 29, 2020 | 131.00 | 131.93 | 129.21 | 131.57 | 43,947,420 | -0.76(-0.57%) |
May 28, 2020 | 137.10 | 137.10 | 130.32 | 132.33 | 44,484,164 | -3.21(-2.37%) |
May 27, 2020 | 134.10 | 135.93 | 130.08 | 135.54 | 45,021,712 | +4.08(+3.11%) |
May 26, 2020 | 132.70 | 132.97 | 127.87 | 131.46 | 38,998,308 | +3.69(+2.88%) |
May 22, 2020 | 127.56 | 127.92 | 126.00 | 127.77 | 25,373,960 | +0.62(+0.48%) |
May 21, 2020 | 126.98 | 127.93 | 125.58 | 127.16 | 34,490,972 | +0.23(+0.18%) |
May 20, 2020 | 125.73 | 127.86 | 125.39 | 126.93 | 37,877,312 | +3.73(+3.03%) |
May 19, 2020 | 125.24 | 126.41 | 123.19 | 123.20 | 31,867,224 | -2.48(-1.97%) |
May 18, 2020 | 124.52 | 126.35 | 123.93 | 125.68 | 49,636,304 | +7.20(+6.08%) |
May 15, 2020 | 115.57 | 118.91 | 115.05 | 118.48 | 42,477,780 | +1.78(+1.53%) |
May 14, 2020 | 113.64 | 116.77 | 111.00 | 116.70 | 58,978,548 | +0.45(+0.39%) |
May 13, 2020 | 119.02 | 119.43 | 114.06 | 116.25 | 61,921,232 | -4.03(-3.35%) |
May 12, 2020 | 125.28 | 125.31 | 120.15 | 120.27 | 46,691,160 | -4.48(-3.59%) |
May 11, 2020 | 123.53 | 125.94 | 122.51 | 124.75 | 35,844,668 | -0.63(-0.50%) |
May 08, 2020 | 123.29 | 125.75 | 122.37 | 125.38 | 33,953,424 | +4.66(+3.86%) |
May 07, 2020 | 120.67 | 121.72 | 119.87 | 120.72 | 28,990,330 | +1.63(+1.37%) |
May 06, 2020 | 120.76 | 121.44 | 118.41 | 119.09 | 31,422,214 | -0.88(-0.73%) |
May 05, 2020 | 121.31 | 123.06 | 119.45 | 119.97 | 32,921,932 | +0.92(+0.77%) |
May 04, 2020 | 117.08 | 119.26 | 115.80 | 119.05 | 30,074,688 | +0.51(+0.43%) |
May 01, 2020 | 120.44 | 120.73 | 116.78 | 118.54 | 45,766,708 | -4.90(-3.97%) |
Apr 30, 2020 | 124.94 | 125.93 | 123.27 | 123.44 | 46,138,836 | -4.88(-3.80%) |
Apr 29, 2020 | 126.45 | 129.63 | 124.92 | 128.31 | 53,185,812 | +6.01(+4.92%) |
Apr 28, 2020 | 124.20 | 124.52 | 120.56 | 122.30 | 49,892,040 | +1.75(+1.45%) |
Apr 27, 2020 | 117.41 | 121.66 | 117.33 | 120.55 | 41,144,124 | +4.59(+3.96%) |
Apr 24, 2020 | 115.12 | 116.81 | 113.75 | 115.95 | 28,668,272 | +2.87(+2.54%) |
Apr 23, 2020 | 113.77 | 116.42 | 113.37 | 113.08 | 40,708,264 | +0.20(+0.18%) |
Apr 22, 2020 | 113.97 | 114.61 | 112.50 | 112.88 | 25,724,828 | +1.35(+1.21%) |
Apr 21, 2020 | 111.22 | 112.95 | 110.33 | 111.53 | 33,340,572 | -2.73(-2.39%) |
Apr 20, 2020 | 113.28 | 116.42 | 112.76 | 114.26 | 38,731,976 | -1.36(-1.18%) |
Apr 17, 2020 | 115.47 | 116.25 | 113.72 | 115.62 | 48,826,232 | +4.88(+4.40%) |
Apr 16, 2020 | 111.86 | 112.17 | 108.52 | 110.74 | 52,042,492 | -0.84(-0.76%) |
Apr 15, 2020 | 111.64 | 112.83 | 110.50 | 111.58 | 36,683,128 | -4.75(-4.08%) |
Apr 14, 2020 | 117.36 | 118.29 | 114.90 | 116.33 | 37,031,316 | +2.31(+2.03%) |
Apr 13, 2020 | 116.37 | 116.99 | 112.83 | 114.02 | 42,387,444 | -3.17(-2.71%) |
Apr 09, 2020 | 115.49 | 118.03 | 114.92 | 117.19 | 73,546,816 | +5.35(+4.79%) |
Apr 08, 2020 | 108.82 | 112.95 | 107.31 | 111.84 | 55,728,132 | +4.88(+4.56%) |
Apr 07, 2020 | 110.71 | 112.38 | 106.46 | 106.96 | 60,722,080 | +0.27(+0.26%) |
Apr 06, 2020 | 103.33 | 107.36 | 103.27 | 106.69 | 51,329,772 | +7.59(+7.66%) |
Apr 03, 2020 | 100.97 | 102.30 | 97.19 | 99.10 | 44,539,140 | -2.89(-2.83%) |
Apr 02, 2020 | 100.14 | 104.57 | 99.05 | 101.99 | 46,186,796 | +0.96(+0.95%) |