Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 187.99 | 188.01 | 184.81 | 185.43 | 362,919 | -1.77(-0.95%) |
May 27, 2021 | 185.76 | 188.35 | 185.12 | 187.20 | 467,579 | +2.13(+1.15%) |
May 26, 2021 | 185.12 | 186.25 | 183.94 | 185.07 | 210,255 | +0.01(+0.01%) |
May 25, 2021 | 186.08 | 187.00 | 184.52 | 185.06 | 550,329 | -0.46(-0.25%) |
May 24, 2021 | 185.60 | 187.53 | 185.42 | 185.52 | 875,333 | +1.62(+0.88%) |
May 21, 2021 | 185.81 | 187.36 | 183.72 | 183.90 | 1,030,412 | -1.16(-0.63%) |
May 20, 2021 | 180.33 | 185.68 | 179.45 | 185.06 | 411,960 | +4.50(+2.49%) |
May 19, 2021 | 178.44 | 181.22 | 176.55 | 180.56 | 398,830 | -0.19(-0.11%) |
May 18, 2021 | 181.13 | 181.33 | 179.64 | 180.75 | 412,731 | +0.10(+0.06%) |
May 17, 2021 | 179.78 | 181.48 | 179.01 | 180.65 | 304,044 | -0.62(-0.34%) |
May 14, 2021 | 179.78 | 182.18 | 179.54 | 181.27 | 280,820 | +1.95(+1.09%) |
May 13, 2021 | 176.83 | 179.88 | 176.05 | 179.32 | 417,392 | +4.36(+2.49%) |
May 12, 2021 | 180.43 | 180.66 | 174.34 | 174.96 | 648,036 | -7.64(-4.18%) |
May 11, 2021 | 178.45 | 183.14 | 177.85 | 182.60 | 469,977 | -0.12(-0.07%) |
May 10, 2021 | 184.28 | 184.77 | 182.50 | 182.72 | 430,981 | -1.56(-0.85%) |
May 07, 2021 | 182.01 | 185.27 | 181.12 | 184.28 | 420,171 | +2.19(+1.20%) |
May 06, 2021 | 181.25 | 182.78 | 179.88 | 182.09 | 467,068 | +1.38(+0.76%) |
May 05, 2021 | 182.33 | 182.77 | 178.59 | 180.71 | 542,739 | -0.52(-0.29%) |
May 04, 2021 | 181.19 | 182.33 | 178.16 | 181.23 | 741,809 | -2.47(-1.34%) |
May 03, 2021 | 183.24 | 187.49 | 183.24 | 183.70 | 900,159 | -3.06(-1.64%) |
Apr 30, 2021 | 189.01 | 189.16 | 185.40 | 186.76 | 750,800 | -3.80(-1.99%) |
Apr 29, 2021 | 187.10 | 190.99 | 187.01 | 190.56 | 974,731 | +3.86(+2.07%) |
Apr 28, 2021 | 189.85 | 191.76 | 184.00 | 186.70 | 3,111,424 | -18.64(-9.08%) |
Apr 27, 2021 | 212.49 | 213.38 | 204.93 | 205.34 | 952,099 | -5.40(-2.56%) |
Apr 26, 2021 | 209.10 | 211.58 | 208.71 | 210.74 | 755,250 | +1.10(+0.52%) |
Apr 23, 2021 | 208.61 | 210.83 | 207.77 | 209.64 | 320,400 | +1.18(+0.57%) |
Apr 22, 2021 | 209.00 | 210.45 | 207.42 | 208.46 | 447,535 | -1.04(-0.50%) |
Apr 21, 2021 | 206.81 | 210.17 | 206.35 | 209.50 | 434,547 | +2.49(+1.20%) |
Apr 20, 2021 | 208.94 | 209.90 | 204.93 | 207.01 | 404,568 | -1.48(-0.71%) |
Apr 19, 2021 | 210.16 | 211.10 | 207.50 | 208.49 | 506,829 | -1.28(-0.61%) |
Apr 16, 2021 | 210.62 | 211.84 | 208.97 | 209.77 | 632,100 | +0.20(+0.10%) |
Apr 15, 2021 | 211.28 | 211.28 | 208.28 | 209.57 | 453,087 | +0.25(+0.12%) |
Apr 14, 2021 | 206.34 | 209.95 | 205.50 | 209.32 | 595,196 | +2.32(+1.12%) |
Apr 13, 2021 | 208.18 | 208.63 | 205.01 | 207.00 | 427,200 | -0.20(-0.10%) |
Apr 12, 2021 | 209.58 | 210.42 | 205.81 | 207.20 | 570,104 | -3.22(-1.53%) |
Apr 09, 2021 | 211.69 | 211.94 | 209.04 | 210.42 | 396,600 | -1.13(-0.53%) |
Apr 08, 2021 | 205.37 | 211.97 | 205.01 | 211.55 | 979,001 | +0.65(+0.31%) |
Apr 07, 2021 | 214.94 | 215.29 | 209.17 | 210.90 | 647,256 | -4.45(-2.07%) |
Apr 06, 2021 | 214.00 | 215.45 | 213.20 | 215.35 | 437,916 | +0.07(+0.03%) |
Apr 05, 2021 | 212.11 | 216.15 | 210.96 | 215.28 | 766,364 | +4.17(+1.98%) |
Apr 01, 2021 | 210.44 | 211.72 | 206.68 | 211.11 | 456,200 | +2.49(+1.19%) |
Mar 31, 2021 | 208.63 | 211.38 | 207.50 | 208.62 | 638,328 | +0.99(+0.48%) |
Mar 30, 2021 | 207.13 | 209.39 | 204.69 | 207.63 | 674,153 | -1.15(-0.55%) |
Mar 29, 2021 | 210.13 | 215.91 | 208.56 | 208.78 | 769,632 | -1.66(-0.79%) |
Mar 26, 2021 | 201.26 | 210.45 | 201.17 | 210.44 | 817,200 | +9.14(+4.54%) |
Mar 25, 2021 | 198.30 | 201.81 | 198.00 | 201.30 | 672,897 | +3.59(+1.82%) |
Mar 24, 2021 | 202.04 | 202.04 | 197.63 | 197.71 | 578,454 | -3.63(-1.80%) |
Mar 23, 2021 | 203.84 | 204.61 | 199.80 | 201.34 | 595,415 | -1.60(-0.79%) |
Mar 22, 2021 | 200.25 | 204.28 | 199.76 | 202.94 | 644,128 | +2.69(+1.34%) |
Mar 19, 2021 | 201.37 | 203.42 | 200.04 | 200.25 | 631,300 | -0.04(-0.02%) |
Mar 18, 2021 | 199.50 | 203.15 | 198.36 | 200.29 | 919,775 | -1.09(-0.54%) |
Mar 17, 2021 | 200.53 | 201.96 | 197.92 | 201.38 | 436,812 | +0.32(+0.16%) |
Mar 16, 2021 | 199.50 | 202.52 | 197.25 | 201.06 | 535,128 | +2.36(+1.19%) |
Mar 15, 2021 | 195.03 | 199.12 | 194.92 | 198.70 | 505,786 | +2.52(+1.28%) |
Mar 12, 2021 | 195.00 | 196.97 | 191.01 | 196.18 | 481,800 | +1.10(+0.56%) |
Mar 11, 2021 | 194.63 | 196.65 | 193.54 | 195.08 | 488,750 | +3.38(+1.76%) |
Mar 10, 2021 | 195.00 | 195.65 | 191.25 | 191.70 | 440,552 | -1.24(-0.64%) |
Mar 09, 2021 | 190.25 | 194.91 | 188.56 | 192.94 | 717,753 | +4.70(+2.50%) |
Mar 08, 2021 | 189.17 | 192.56 | 188.23 | 188.24 | 545,623 | -2.20(-1.16%) |
Mar 05, 2021 | 189.27 | 191.14 | 183.00 | 190.44 | 620,300 | +4.41(+2.37%) |
Mar 04, 2021 | 187.74 | 189.25 | 184.00 | 186.03 | 703,768 | -2.34(-1.24%) |
Mar 03, 2021 | 192.36 | 192.67 | 187.99 | 188.37 | 564,420 | -3.79(-1.97%) |
Mar 02, 2021 | 194.75 | 195.37 | 191.39 | 192.16 | 428,067 | -1.96(-1.01%) |
Mar 01, 2021 | 193.36 | 196.73 | 192.50 | 194.12 | 652,121 | +4.14(+2.18%) |
Feb 26, 2021 | 190.05 | 192.25 | 184.53 | 189.98 | 752,100 | -0.06(-0.03%) |
Feb 25, 2021 | 190.65 | 194.03 | 188.26 | 190.04 | 966,582 | +0.54(+0.28%) |
Feb 24, 2021 | 186.38 | 189.84 | 185.16 | 189.50 | 965,927 | +2.73(+1.46%) |
Feb 23, 2021 | 190.70 | 192.93 | 182.41 | 186.77 | 1,185,312 | -6.02(-3.12%) |
Feb 22, 2021 | 196.61 | 197.95 | 192.10 | 192.79 | 1,244,933 | -6.02(-3.03%) |
Feb 19, 2021 | 199.64 | 200.15 | 198.00 | 198.81 | 1,395,600 | -0.22(-0.11%) |
Feb 18, 2021 | 202.49 | 204.28 | 198.55 | 199.03 | 758,481 | -5.11(-2.50%) |
Feb 17, 2021 | 205.82 | 206.44 | 200.86 | 204.14 | 748,499 | -4.21(-2.02%) |
Feb 16, 2021 | 210.00 | 213.80 | 207.66 | 208.35 | 669,285 | -2.27(-1.08%) |
Feb 12, 2021 | 207.56 | 210.83 | 206.51 | 210.62 | 427,200 | +4.35(+2.11%) |
Feb 11, 2021 | 207.26 | 208.33 | 203.42 | 206.27 | 541,104 | -0.48(-0.23%) |
Feb 10, 2021 | 205.38 | 207.93 | 203.84 | 206.75 | 634,802 | +1.41(+0.69%) |
Feb 09, 2021 | 204.98 | 206.27 | 203.29 | 205.34 | 487,012 | -0.45(-0.22%) |
Feb 08, 2021 | 200.00 | 205.86 | 200.00 | 205.79 | 451,050 | +6.65(+3.34%) |
Feb 05, 2021 | 199.08 | 201.27 | 196.82 | 199.14 | 525,400 | +0.06(+0.03%) |
Feb 04, 2021 | 195.28 | 199.16 | 194.59 | 199.08 | 737,006 | +4.17(+2.14%) |
Feb 03, 2021 | 194.69 | 196.26 | 192.44 | 194.91 | 482,676 | +0.72(+0.37%) |
Feb 02, 2021 | 193.30 | 195.36 | 190.64 | 194.19 | 812,600 | -2.16(-1.10%) |
Feb 01, 2021 | 195.57 | 198.64 | 194.12 | 196.35 | 904,917 | +0.40(+0.20%) |
Jan 29, 2021 | 201.44 | 202.27 | 195.56 | 195.95 | 701,400 | -5.40(-2.68%) |
Jan 28, 2021 | 203.90 | 203.91 | 198.20 | 201.35 | 666,165 | +0.13(+0.06%) |
Jan 27, 2021 | 203.50 | 208.55 | 196.38 | 201.22 | 3,259,419 | -7.34(-3.52%) |
Jan 26, 2021 | 208.42 | 210.56 | 204.22 | 208.56 | 1,822,798 | +1.31(+0.63%) |
Jan 25, 2021 | 209.46 | 211.01 | 203.85 | 207.25 | 1,197,256 | +2.93(+1.43%) |
Jan 22, 2021 | 199.20 | 204.55 | 198.52 | 204.32 | 833,900 | +3.32(+1.65%) |
Jan 21, 2021 | 199.03 | 201.07 | 197.97 | 201.00 | 671,692 | +2.35(+1.18%) |
Jan 20, 2021 | 198.75 | 199.80 | 197.47 | 198.65 | 731,757 | +1.85(+0.94%) |
Jan 19, 2021 | 195.40 | 198.67 | 195.20 | 196.80 | 739,816 | +1.70(+0.87%) |
Jan 15, 2021 | 192.57 | 195.87 | 190.27 | 195.10 | 513,500 | +1.67(+0.86%) |
Jan 14, 2021 | 193.81 | 198.07 | 192.50 | 193.43 | 519,382 | +1.72(+0.90%) |
Jan 13, 2021 | 191.46 | 191.90 | 189.35 | 191.71 | 482,472 | -1.26(-0.65%) |
Jan 12, 2021 | 190.03 | 193.43 | 189.83 | 192.97 | 406,310 | +2.62(+1.38%) |
Jan 11, 2021 | 189.35 | 193.41 | 186.95 | 190.35 | 452,650 | -0.89(-0.47%) |
Jan 08, 2021 | 193.72 | 200.57 | 189.02 | 191.24 | 1,806,500 | +11.14(+6.19%) |
Jan 07, 2021 | 178.20 | 180.89 | 178.06 | 180.10 | 1,041,833 | +1.52(+0.85%) |
Jan 06, 2021 | 177.57 | 180.71 | 175.55 | 178.58 | 601,299 | +1.33(+0.75%) |
Jan 05, 2021 | 176.00 | 177.87 | 173.95 | 177.25 | 633,548 | +1.40(+0.80%) |
Jan 04, 2021 | 176.00 | 176.88 | 173.41 | 175.85 | 436,721 | -0.09(-0.05%) |
Dec 31, 2020 | 175.94 | 175.94 | 175.94 | 299,954 | +0.28(+0.16%) | |
Dec 30, 2020 | 176.00 | 177.40 | 175.38 | 175.66 | 299,954 | +0.57(+0.33%) |
Dec 29, 2020 | 177.96 | 178.09 | 173.88 | 175.09 | 320,894 | -1.35(-0.77%) |
Dec 28, 2020 | 176.98 | 177.68 | 175.66 | 176.44 | 331,317 | +0.83(+0.47%) |
Dec 24, 2020 | 176.80 | 176.80 | 174.31 | 175.61 | 120,500 | -0.25(-0.14%) |
Dec 23, 2020 | 176.98 | 177.08 | 175.28 | 175.86 | 298,484 | +0.22(+0.13%) |
Dec 22, 2020 | 174.57 | 176.66 | 173.82 | 175.64 | 468,032 | +1.35(+0.77%) |
Dec 21, 2020 | 172.64 | 174.86 | 170.00 | 174.29 | 581,832 | -0.94(-0.54%) |
Dec 18, 2020 | 174.12 | 175.73 | 172.55 | 175.23 | 1,526,100 | +0.73(+0.42%) |
Dec 17, 2020 | 174.38 | 175.00 | 171.52 | 174.50 | 529,496 | +1.24(+0.72%) |
Dec 16, 2020 | 174.67 | 175.34 | 173.07 | 173.26 | 607,713 | -1.29(-0.74%) |
Dec 15, 2020 | 172.81 | 175.59 | 168.47 | 174.55 | 937,458 | +3.35(+1.96%) |
Dec 14, 2020 | 173.23 | 174.22 | 170.52 | 171.20 | 738,564 | -1.19(-0.69%) |
Dec 11, 2020 | 170.10 | 173.34 | 169.30 | 172.39 | 590,300 | +0.98(+0.57%) |
Dec 10, 2020 | 168.64 | 172.05 | 167.04 | 171.41 | 414,459 | +0.83(+0.49%) |
Dec 09, 2020 | 169.92 | 171.38 | 169.11 | 170.58 | 946,001 | +0.58(+0.34%) |
Dec 08, 2020 | 167.81 | 171.50 | 167.65 | 170.00 | 556,666 | +1.43(+0.85%) |
Dec 07, 2020 | 165.52 | 168.75 | 165.02 | 168.57 | 561,481 | +2.50(+1.51%) |
Dec 04, 2020 | 162.67 | 166.32 | 162.07 | 166.07 | 412,500 | +3.52(+2.17%) |
Dec 03, 2020 | 163.42 | 164.29 | 161.02 | 162.55 | 585,865 | -1.71(-1.04%) |
Dec 02, 2020 | 163.90 | 165.14 | 163.26 | 164.26 | 323,743 | +0.32(+0.20%) |
Dec 01, 2020 | 165.31 | 165.33 | 162.84 | 163.94 | 545,112 | +1.13(+0.69%) |
Nov 30, 2020 | 163.63 | 164.61 | 160.84 | 162.81 | 993,107 | -1.74(-1.06%) |
Nov 27, 2020 | 164.63 | 164.80 | 162.99 | 164.55 | 270,700 | -0.20(-0.12%) |
Nov 25, 2020 | 166.91 | 167.00 | 163.33 | 164.75 | 581,600 | -0.09(-0.05%) |
Nov 24, 2020 | 163.90 | 166.32 | 162.47 | 164.84 | 658,022 | +2.64(+1.63%) |
Nov 23, 2020 | 161.22 | 162.46 | 160.00 | 162.20 | 662,609 | +1.09(+0.68%) |
Nov 20, 2020 | 159.89 | 162.46 | 158.01 | 161.11 | 730,300 | +0.91(+0.57%) |
Nov 19, 2020 | 156.83 | 160.81 | 156.30 | 160.20 | 1,244,339 | +4.77(+3.07%) |
Nov 18, 2020 | 161.48 | 161.48 | 155.33 | 155.43 | 667,811 | -6.66(-4.11%) |
Nov 17, 2020 | 161.10 | 162.44 | 159.27 | 162.09 | 624,521 | -0.90(-0.55%) |
Nov 16, 2020 | 163.00 | 166.67 | 162.15 | 162.99 | 808,923 | +3.53(+2.21%) |
Nov 13, 2020 | 158.73 | 160.10 | 158.33 | 159.46 | 592,700 | +2.34(+1.49%) |
Nov 12, 2020 | 161.04 | 161.04 | 156.55 | 157.12 | 467,480 | -2.54(-1.59%) |
Nov 11, 2020 | 157.31 | 161.36 | 156.86 | 159.66 | 846,203 | +1.75(+1.11%) |
Nov 10, 2020 | 154.92 | 158.70 | 153.12 | 157.91 | 1,491,219 | +2.94(+1.90%) |
Nov 09, 2020 | 161.00 | 162.50 | 150.55 | 154.97 | 2,187,108 | +10.60(+7.34%) |
Nov 06, 2020 | 140.95 | 144.62 | 139.72 | 144.37 | 1,016,400 | +3.52(+2.50%) |
Nov 05, 2020 | 134.87 | 141.80 | 134.48 | 140.85 | 989,894 | +6.85(+5.11%) |
Nov 04, 2020 | 136.21 | 136.76 | 133.68 | 134.00 | 615,662 | -1.93(-1.42%) |
Nov 03, 2020 | 131.76 | 136.80 | 131.46 | 135.93 | 660,443 | +4.70(+3.58%) |
Nov 02, 2020 | 132.39 | 134.29 | 129.43 | 131.23 | 1,056,355 | -1.71(-1.29%) |
Oct 30, 2020 | 132.42 | 133.57 | 131.35 | 132.94 | 1,112,200 | -0.63(-0.47%) |
Oct 29, 2020 | 134.01 | 134.29 | 131.39 | 133.57 | 938,272 | -0.65(-0.48%) |
Oct 28, 2020 | 134.95 | 136.39 | 133.06 | 134.22 | 1,753,002 | -2.04(-1.50%) |
Oct 27, 2020 | 131.99 | 139.79 | 130.66 | 136.26 | 2,650,096 | +10.69(+8.51%) |
Oct 26, 2020 | 126.67 | 127.53 | 122.25 | 125.57 | 1,688,848 | -2.79(-2.17%) |
Oct 23, 2020 | 130.60 | 131.12 | 127.37 | 128.36 | 844,600 | +1.03(+0.81%) |
Oct 22, 2020 | 127.47 | 127.77 | 125.19 | 127.33 | 805,173 | -0.10(-0.08%) |
Oct 21, 2020 | 129.60 | 130.61 | 127.12 | 127.43 | 831,124 | -1.84(-1.42%) |
Oct 20, 2020 | 133.52 | 133.82 | 128.73 | 129.27 | 706,245 | -3.01(-2.28%) |
Oct 19, 2020 | 132.94 | 134.18 | 132.01 | 132.28 | 491,136 | -0.42(-0.32%) |
Oct 16, 2020 | 132.02 | 134.09 | 130.68 | 132.70 | 772,700 | +0.43(+0.33%) |
Oct 15, 2020 | 127.52 | 132.65 | 127.42 | 132.27 | 824,087 | +3.16(+2.45%) |
Oct 14, 2020 | 126.75 | 129.53 | 126.75 | 129.11 | 669,427 | +2.58(+2.04%) |
Oct 13, 2020 | 128.08 | 128.60 | 126.05 | 126.53 | 608,347 | -2.22(-1.72%) |
Oct 12, 2020 | 127.83 | 128.96 | 125.84 | 128.75 | 635,619 | +1.19(+0.93%) |
Oct 09, 2020 | 128.43 | 128.74 | 125.56 | 127.56 | 532,400 | -0.50(-0.39%) |
Oct 08, 2020 | 128.09 | 128.96 | 127.42 | 128.06 | 650,229 | +0.43(+0.34%) |
Oct 07, 2020 | 127.07 | 128.38 | 126.57 | 127.63 | 560,997 | +2.21(+1.76%) |
Oct 06, 2020 | 126.38 | 128.20 | 125.08 | 125.42 | 512,546 | +0.05(+0.04%) |
Oct 05, 2020 | 123.87 | 125.45 | 123.49 | 125.37 | 762,699 | +2.87(+2.34%) |
Oct 02, 2020 | 122.41 | 123.38 | 121.77 | 122.50 | 471,100 | -0.57(-0.46%) |
Oct 01, 2020 | 123.38 | 123.86 | 122.19 | 123.07 | 450,327 | +0.30(+0.24%) |
Sep 30, 2020 | 124.03 | 124.65 | 122.31 | 122.77 | 665,455 | -1.24(-1.00%) |
Sep 29, 2020 | 122.99 | 125.03 | 122.48 | 124.01 | 731,882 | +0.64(+0.52%) |
Sep 28, 2020 | 121.77 | 123.49 | 121.54 | 123.37 | 592,027 | +3.38(+2.82%) |
Sep 25, 2020 | 118.48 | 120.61 | 118.00 | 119.99 | 476,500 | +1.08(+0.91%) |
Sep 24, 2020 | 117.89 | 119.71 | 117.65 | 118.91 | 718,018 | +0.04(+0.03%) |
Sep 23, 2020 | 121.22 | 122.11 | 118.45 | 118.87 | 653,114 | -1.48(-1.23%) |
Sep 22, 2020 | 118.67 | 120.42 | 117.16 | 120.35 | 619,585 | +2.58(+2.19%) |
Sep 21, 2020 | 119.29 | 119.29 | 116.79 | 117.77 | 793,152 | -3.07(-2.54%) |
Sep 18, 2020 | 122.67 | 123.09 | 120.11 | 120.84 | 1,101,600 | -2.42(-1.96%) |
Sep 17, 2020 | 121.29 | 124.58 | 120.12 | 123.26 | 710,904 | -0.27(-0.22%) |
Sep 16, 2020 | 122.04 | 124.37 | 121.64 | 123.53 | 637,287 | +2.04(+1.68%) |
Sep 15, 2020 | 122.52 | 123.07 | 121.34 | 121.49 | 507,472 | -0.15(-0.12%) |
Sep 14, 2020 | 121.00 | 122.28 | 120.49 | 121.64 | 519,652 | +1.65(+1.38%) |
Sep 11, 2020 | 120.92 | 122.04 | 118.91 | 119.99 | 456,500 | -0.05(-0.04%) |
Sep 10, 2020 | 123.52 | 124.37 | 119.83 | 120.04 | 446,330 | -3.26(-2.64%) |
Sep 09, 2020 | 123.70 | 124.19 | 121.77 | 123.30 | 510,999 | +1.16(+0.95%) |
Sep 08, 2020 | 125.34 | 126.19 | 121.89 | 122.14 | 609,145 | -5.00(-3.93%) |
Sep 04, 2020 | 129.00 | 129.25 | 125.92 | 127.14 | 479,000 | -1.54(-1.20%) |
Sep 03, 2020 | 129.91 | 131.10 | 126.74 | 128.68 | 665,914 | -3.93(-2.96%) |
Sep 02, 2020 | 131.55 | 133.70 | 130.90 | 132.61 | 631,813 | +1.51(+1.15%) |
Sep 01, 2020 | 131.24 | 132.25 | 129.13 | 131.10 | 571,594 | -1.23(-0.93%) |
Aug 31, 2020 | 131.61 | 132.86 | 129.80 | 132.33 | 817,166 | +2.06(+1.58%) |
Aug 28, 2020 | 129.50 | 131.34 | 129.33 | 130.27 | 521,800 | +1.51(+1.17%) |
Aug 27, 2020 | 133.34 | 133.94 | 127.90 | 128.76 | 1,102,337 | -5.05(-3.77%) |
Aug 26, 2020 | 133.22 | 135.63 | 133.15 | 133.81 | 681,800 | +0.06(+0.04%) |
Aug 25, 2020 | 135.66 | 136.31 | 133.41 | 133.75 | 423,707 | -2.44(-1.79%) |
Aug 24, 2020 | 136.39 | 137.38 | 135.67 | 136.19 | 478,206 | +0.87(+0.64%) |
Aug 21, 2020 | 133.84 | 135.57 | 133.34 | 135.32 | 1,280,100 | +0.98(+0.73%) |
Aug 20, 2020 | 133.76 | 135.36 | 133.27 | 134.34 | 617,934 | -0.34(-0.25%) |
Aug 19, 2020 | 134.93 | 135.98 | 134.36 | 134.68 | 370,011 | +0.15(+0.11%) |
Aug 18, 2020 | 135.07 | 135.34 | 133.86 | 134.53 | 517,651 | -0.28(-0.21%) |
Aug 17, 2020 | 136.46 | 136.82 | 134.31 | 134.81 | 542,683 | -1.24(-0.91%) |
Aug 14, 2020 | 136.40 | 136.88 | 135.07 | 136.05 | 641,400 | -0.84(-0.61%) |
Aug 13, 2020 | 138.15 | 138.99 | 136.17 | 136.89 | 752,125 | -1.40(-1.01%) |
Aug 12, 2020 | 138.11 | 139.18 | 136.30 | 138.29 | 565,383 | +0.54(+0.39%) |
Aug 11, 2020 | 139.86 | 140.71 | 137.15 | 137.75 | 595,609 | -1.87(-1.34%) |
Aug 10, 2020 | 140.59 | 140.84 | 138.03 | 139.62 | 562,969 | -0.96(-0.68%) |
Aug 07, 2020 | 141.00 | 141.75 | 139.96 | 140.58 | 687,000 | -0.76(-0.54%) |
Aug 06, 2020 | 140.00 | 141.86 | 140.00 | 141.34 | 594,064 | +0.55(+0.39%) |
Aug 05, 2020 | 140.16 | 140.93 | 138.37 | 140.79 | 725,444 | +0.11(+0.08%) |
Aug 04, 2020 | 138.91 | 141.33 | 138.58 | 140.68 | 827,702 | +1.63(+1.17%) |
Aug 03, 2020 | 135.30 | 139.42 | 135.30 | 139.05 | 993,100 | +3.15(+2.32%) |
Jul 31, 2020 | 136.19 | 136.35 | 133.54 | 135.90 | 1,263,600 | +0.90(+0.67%) |
Jul 30, 2020 | 136.52 | 137.15 | 134.65 | 135.00 | 829,893 | -2.74(-1.99%) |
Jul 29, 2020 | 138.30 | 140.81 | 136.57 | 137.74 | 1,436,565 | -0.23(-0.17%) |
Jul 28, 2020 | 144.75 | 145.34 | 136.37 | 137.97 | 3,898,221 | -13.27(-8.77%) |
Jul 27, 2020 | 152.88 | 154.21 | 149.89 | 151.24 | 1,408,021 | -1.10(-0.72%) |
Jul 24, 2020 | 154.21 | 155.28 | 151.48 | 152.34 | 675,600 | -2.37(-1.53%) |
Jul 23, 2020 | 155.00 | 156.36 | 154.07 | 154.71 | 636,245 | -0.13(-0.08%) |
Jul 22, 2020 | 153.94 | 155.63 | 153.17 | 154.84 | 503,954 | +0.48(+0.31%) |
Jul 21, 2020 | 152.46 | 155.81 | 151.94 | 154.36 | 965,534 | +1.99(+1.31%) |
Jul 20, 2020 | 150.40 | 153.84 | 150.40 | 152.37 | 691,299 | +2.94(+1.97%) |
Jul 17, 2020 | 147.75 | 150.00 | 146.45 | 149.43 | 1,816,600 | +1.99(+1.35%) |
Jul 16, 2020 | 146.20 | 147.58 | 145.45 | 147.44 | 523,181 | +0.51(+0.35%) |
Jul 15, 2020 | 147.60 | 149.22 | 144.64 | 146.93 | 926,117 | +3.02(+2.10%) |
Jul 14, 2020 | 141.00 | 143.97 | 140.17 | 143.91 | 648,721 | +3.65(+2.60%) |
Jul 13, 2020 | 143.21 | 144.80 | 139.93 | 140.26 | 966,705 | -2.26(-1.59%) |
Jul 10, 2020 | 144.46 | 144.86 | 141.32 | 142.52 | 596,100 | -2.29(-1.58%) |
Jul 09, 2020 | 139.51 | 145.00 | 137.79 | 144.81 | 1,726,023 | +10.65(+7.94%) |
Jul 08, 2020 | 134.90 | 135.83 | 132.94 | 134.16 | 902,049 | -0.13(-0.10%) |
Jul 07, 2020 | 138.68 | 139.61 | 133.94 | 134.29 | 1,017,870 | -5.41(-3.87%) |
Jul 06, 2020 | 139.93 | 140.60 | 138.06 | 139.70 | 545,820 | +1.18(+0.85%) |
Jul 02, 2020 | 138.63 | 140.07 | 137.92 | 138.52 | 525,100 | +1.21(+0.88%) |
Jul 01, 2020 | 139.76 | 140.28 | 137.17 | 137.31 | 561,967 | -2.17(-1.56%) |
Jun 30, 2020 | 137.91 | 139.96 | 137.57 | 139.48 | 612,491 | +2.07(+1.51%) |
Jun 29, 2020 | 140.86 | 141.27 | 136.63 | 137.41 | 907,623 | -2.71(-1.93%) |
Jun 26, 2020 | 133.93 | 141.69 | 133.93 | 140.12 | 2,089,200 | +5.26(+3.90%) |
Jun 25, 2020 | 135.35 | 135.35 | 132.10 | 134.86 | 654,506 | -0.15(-0.11%) |
Jun 24, 2020 | 134.74 | 135.97 | 133.48 | 135.01 | 1,164,167 | -1.35(-0.99%) |
Jun 23, 2020 | 137.66 | 138.76 | 135.96 | 136.36 | 505,671 | -0.54(-0.39%) |
Jun 22, 2020 | 135.85 | 139.05 | 134.59 | 136.90 | 1,135,515 | +0.25(+0.18%) |
Jun 19, 2020 | 140.21 | 141.20 | 134.47 | 136.65 | 1,064,600 | -1.93(-1.39%) |
Jun 18, 2020 | 140.15 | 140.15 | 138.34 | 138.58 | 533,290 | -1.61(-1.15%) |
Jun 17, 2020 | 142.60 | 142.60 | 140.04 | 140.19 | 596,886 | -1.59(-1.12%) |
Jun 16, 2020 | 144.64 | 145.20 | 140.02 | 141.78 | 715,488 | +1.78(+1.27%) |
Jun 15, 2020 | 137.32 | 141.25 | 136.35 | 140.00 | 457,869 | -0.32(-0.23%) |
Jun 12, 2020 | 140.61 | 142.64 | 137.54 | 140.32 | 544,500 | +2.81(+2.04%) |
Jun 11, 2020 | 142.78 | 144.03 | 137.46 | 137.51 | 778,058 | -8.51(-5.83%) |
Jun 10, 2020 | 144.76 | 147.83 | 142.63 | 146.02 | 700,391 | +2.10(+1.46%) |
Jun 09, 2020 | 145.74 | 146.00 | 143.82 | 143.92 | 387,536 | -2.36(-1.61%) |
Jun 08, 2020 | 145.86 | 147.64 | 144.84 | 146.28 | 536,715 | +1.14(+0.79%) |
Jun 05, 2020 | 144.11 | 146.94 | 143.72 | 145.14 | 456,100 | +2.25(+1.57%) |
Jun 04, 2020 | 146.09 | 146.09 | 141.22 | 142.89 | 935,933 | -3.20(-2.19%) |
Jun 03, 2020 | 145.92 | 147.43 | 145.45 | 146.09 | 550,387 | -0.45(-0.31%) |
Jun 02, 2020 | 146.63 | 147.37 | 144.49 | 146.54 | 589,731 | +0.72(+0.49%) |