Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.75 | 178.75 | 177.23 | 178.67 | 4,925 | +0.15(+0.08%) |
May 27, 2021 | 179.38 | 180.95 | 178.52 | 178.52 | 12,132 | -0.82(-0.46%) |
May 26, 2021 | 179.74 | 181.06 | 178.23 | 179.34 | 6,536 | +0.33(+0.18%) |
May 25, 2021 | 182.14 | 183.51 | 179.02 | 179.02 | 10,383 | -3.91(-2.13%) |
May 24, 2021 | 174.36 | 184.69 | 174.36 | 182.92 | 17,004 | +6.94(+3.95%) |
May 21, 2021 | 174.94 | 175.98 | 173.31 | 175.98 | 15,165 | +2.34(+1.35%) |
May 20, 2021 | 175.08 | 175.18 | 172.78 | 173.63 | 10,100 | +0.05(+0.03%) |
May 19, 2021 | 173.72 | 177.32 | 173.36 | 173.59 | 10,877 | -4.16(-2.34%) |
May 18, 2021 | 179.75 | 179.75 | 177.06 | 177.75 | 9,676 | -1.72(-0.96%) |
May 17, 2021 | 177.28 | 179.47 | 177.28 | 179.47 | 5,933 | -0.35(-0.19%) |
May 14, 2021 | 178.12 | 180.19 | 178.12 | 179.82 | 6,977 | +2.81(+1.59%) |
May 13, 2021 | 172.22 | 177.44 | 170.29 | 177.01 | 14,019 | +7.61(+4.49%) |
May 12, 2021 | 175.58 | 176.92 | 169.40 | 169.40 | 12,945 | -7.97(-4.50%) |
May 11, 2021 | 177.65 | 180.59 | 177.12 | 177.37 | 14,517 | -0.61(-0.34%) |
May 10, 2021 | 180.25 | 180.33 | 177.43 | 177.99 | 5,543 | -2.92(-1.62%) |
May 07, 2021 | 179.54 | 180.91 | 179.16 | 180.91 | 5,940 | +2.02(+1.13%) |
May 06, 2021 | 181.11 | 181.13 | 178.41 | 178.89 | 15,266 | -0.73(-0.41%) |
May 05, 2021 | 178.50 | 180.24 | 178.50 | 179.61 | 8,086 | +0.63(+0.35%) |
May 04, 2021 | 178.42 | 179.60 | 178.01 | 178.99 | 7,952 | -0.88(-0.49%) |
May 03, 2021 | 176.66 | 180.24 | 176.66 | 179.87 | 9,167 | +4.57(+2.61%) |
Apr 30, 2021 | 174.10 | 177.51 | 173.03 | 175.30 | 16,367 | -0.39(-0.22%) |
Apr 29, 2021 | 175.90 | 177.28 | 173.94 | 175.69 | 12,451 | +0.46(+0.26%) |
Apr 28, 2021 | 176.39 | 176.39 | 174.83 | 175.24 | 6,327 | -0.73(-0.41%) |
Apr 27, 2021 | 175.26 | 176.60 | 173.53 | 175.96 | 10,959 | +1.63(+0.93%) |
Apr 26, 2021 | 174.77 | 176.10 | 173.87 | 174.33 | 16,010 | -0.44(-0.25%) |
Apr 23, 2021 | 180.20 | 180.20 | 173.51 | 174.77 | 9,557 | -4.55(-2.54%) |
Apr 22, 2021 | 182.01 | 182.01 | 177.66 | 179.32 | 5,601 | -0.17(-0.10%) |
Apr 21, 2021 | 182.06 | 182.06 | 178.84 | 179.50 | 9,155 | -3.39(-1.86%) |
Apr 20, 2021 | 182.06 | 182.96 | 179.81 | 182.89 | 11,504 | +1.28(+0.71%) |
Apr 19, 2021 | 178.68 | 181.74 | 178.38 | 181.61 | 14,368 | +2.85(+1.59%) |
Apr 16, 2021 | 174.59 | 179.05 | 172.99 | 178.76 | 8,898 | +5.89(+3.41%) |
Apr 15, 2021 | 170.28 | 173.62 | 168.45 | 172.87 | 20,855 | +4.02(+2.38%) |
Apr 14, 2021 | 168.91 | 169.54 | 166.75 | 168.84 | 19,185 | +0.26(+0.16%) |
Apr 13, 2021 | 171.19 | 171.19 | 168.58 | 168.58 | 3,678 | -2.10(-1.23%) |
Apr 12, 2021 | 171.19 | 171.28 | 170.45 | 170.68 | 6,374 | -1.37(-0.79%) |
Apr 09, 2021 | 169.85 | 172.05 | 169.14 | 172.05 | 8,568 | +1.18(+0.69%) |
Apr 08, 2021 | 169.92 | 173.41 | 169.70 | 170.87 | 13,660 | +0.20(+0.12%) |
Apr 07, 2021 | 173.85 | 173.90 | 169.37 | 170.67 | 16,729 | -5.61(-3.18%) |
Apr 06, 2021 | 176.95 | 177.47 | 172.89 | 176.27 | 7,979 | +0.05(+0.03%) |
Apr 05, 2021 | 174.38 | 176.22 | 171.78 | 176.22 | 11,915 | +2.29(+1.32%) |
Apr 01, 2021 | 169.77 | 176.92 | 169.20 | 173.93 | 14,280 | +4.22(+2.48%) |
Mar 31, 2021 | 167.21 | 169.80 | 167.04 | 169.71 | 19,441 | +1.44(+0.85%) |
Mar 30, 2021 | 166.13 | 169.22 | 166.13 | 168.27 | 8,063 | +1.68(+1.01%) |
Mar 29, 2021 | 168.59 | 168.59 | 166.13 | 166.59 | 10,527 | -2.78(-1.64%) |
Mar 26, 2021 | 168.90 | 169.36 | 168.18 | 169.36 | 6,371 | +0.95(+0.56%) |
Mar 25, 2021 | 167.42 | 168.42 | 166.13 | 168.42 | 10,262 | +2.13(+1.28%) |
Mar 24, 2021 | 168.77 | 170.00 | 166.29 | 166.29 | 9,528 | +0.21(+0.13%) |
Mar 23, 2021 | 168.86 | 168.96 | 165.82 | 166.08 | 8,947 | -3.67(-2.16%) |
Mar 22, 2021 | 169.32 | 170.40 | 168.60 | 169.75 | 10,095 | -1.18(-0.69%) |
Mar 19, 2021 | 167.88 | 170.93 | 166.61 | 170.93 | 42,732 | +3.09(+1.84%) |
Mar 18, 2021 | 167.50 | 169.92 | 167.00 | 167.84 | 10,155 | -0.79(-0.47%) |
Mar 17, 2021 | 167.69 | 171.09 | 166.21 | 168.64 | 14,730 | +0.77(+0.46%) |
Mar 16, 2021 | 166.57 | 168.31 | 166.13 | 167.86 | 18,366 | +1.14(+0.68%) |
Mar 15, 2021 | 164.46 | 167.50 | 164.46 | 166.72 | 41,528 | +1.17(+0.71%) |
Mar 12, 2021 | 166.04 | 166.60 | 163.62 | 165.55 | 36,910 | -1.87(-1.11%) |
Mar 11, 2021 | 167.17 | 167.42 | 165.35 | 167.42 | 7,863 | +0.37(+0.22%) |
Mar 10, 2021 | 167.27 | 168.14 | 166.13 | 167.04 | 15,594 | +1.08(+0.65%) |
Mar 09, 2021 | 168.74 | 168.74 | 165.88 | 165.96 | 17,612 | -1.99(-1.19%) |
Mar 08, 2021 | 165.13 | 168.41 | 165.13 | 167.95 | 19,213 | +3.87(+2.36%) |
Mar 05, 2021 | 163.85 | 164.70 | 162.48 | 164.08 | 44,709 | +1.81(+1.12%) |
Mar 04, 2021 | 163.86 | 164.45 | 161.44 | 162.27 | 34,803 | -2.19(-1.33%) |
Mar 03, 2021 | 164.25 | 164.67 | 163.34 | 164.47 | 20,005 | +0.46(+0.28%) |
Mar 02, 2021 | 163.04 | 164.54 | 163.04 | 164.01 | 11,343 | -0.07(-0.04%) |
Mar 01, 2021 | 161.21 | 164.54 | 161.21 | 164.08 | 21,013 | +3.42(+2.13%) |
Feb 26, 2021 | 160.83 | 164.08 | 160.66 | 160.66 | 19,333 | -1.06(-0.66%) |
Feb 25, 2021 | 163.09 | 164.74 | 161.73 | 161.73 | 23,932 | +1.57(+0.98%) |
Feb 24, 2021 | 161.76 | 164.32 | 157.52 | 160.16 | 20,187 | -1.85(-1.14%) |
Feb 23, 2021 | 164.50 | 164.75 | 161.11 | 162.01 | 24,801 | -1.13(-0.69%) |
Feb 22, 2021 | 162.43 | 164.68 | 162.43 | 163.14 | 9,917 | +0.06(+0.04%) |
Feb 19, 2021 | 162.22 | 165.67 | 162.04 | 163.07 | 15,269 | +0.67(+0.41%) |
Feb 18, 2021 | 161.45 | 165.68 | 160.29 | 162.41 | 27,985 | +0.35(+0.22%) |
Feb 17, 2021 | 163.86 | 164.47 | 161.02 | 162.05 | 22,719 | -1.89(-1.16%) |
Feb 16, 2021 | 163.89 | 164.59 | 162.87 | 163.95 | 21,968 | -0.11(-0.07%) |
Feb 12, 2021 | 163.77 | 165.72 | 163.77 | 164.06 | 5,822 | -0.35(-0.21%) |
Feb 11, 2021 | 163.95 | 166.56 | 163.95 | 164.40 | 7,653 | -1.13(-0.68%) |
Feb 10, 2021 | 163.44 | 165.54 | 162.51 | 165.53 | 11,574 | +2.58(+1.58%) |
Feb 09, 2021 | 164.59 | 165.04 | 162.96 | 162.96 | 9,386 | -2.13(-1.29%) |
Feb 08, 2021 | 170.00 | 170.00 | 165.00 | 165.09 | 6,351 | -0.69(-0.42%) |
Feb 05, 2021 | 161.37 | 166.59 | 161.37 | 165.78 | 18,480 | -0.11(-0.07%) |
Feb 04, 2021 | 163.68 | 165.89 | 161.79 | 165.89 | 8,816 | +2.25(+1.38%) |
Feb 03, 2021 | 163.59 | 164.97 | 160.61 | 163.63 | 19,510 | -1.82(-1.10%) |
Feb 02, 2021 | 161.16 | 167.72 | 161.16 | 165.45 | 24,756 | +5.45(+3.41%) |
Feb 01, 2021 | 156.46 | 163.29 | 156.46 | 160.00 | 10,023 | +4.88(+3.15%) |
Jan 29, 2021 | 156.36 | 161.36 | 155.11 | 155.11 | 14,630 | -6.25(-3.87%) |
Jan 28, 2021 | 155.17 | 161.36 | 155.17 | 161.36 | 15,643 | +6.34(+4.09%) |
Jan 27, 2021 | 159.07 | 164.42 | 150.74 | 155.02 | 22,890 | -8.61(-5.26%) |
Jan 26, 2021 | 163.69 | 164.22 | 160.86 | 163.63 | 12,875 | +0.82(+0.50%) |
Jan 25, 2021 | 165.78 | 165.78 | 162.81 | 162.81 | 7,223 | -4.45(-2.66%) |
Jan 22, 2021 | 164.24 | 167.26 | 163.73 | 167.26 | 13,640 | +2.23(+1.35%) |
Jan 21, 2021 | 164.57 | 166.64 | 163.63 | 165.03 | 10,966 | -0.42(-0.25%) |
Jan 20, 2021 | 163.63 | 166.72 | 163.63 | 165.45 | 23,284 | +1.35(+0.83%) |
Jan 19, 2021 | 165.28 | 165.77 | 163.33 | 164.09 | 12,117 | -2.26(-1.36%) |
Jan 15, 2021 | 164.79 | 166.77 | 154.94 | 166.36 | 13,310 | -0.73(-0.44%) |
Jan 14, 2021 | 167.22 | 167.99 | 163.68 | 167.09 | 10,822 | +1.45(+0.87%) |
Jan 13, 2021 | 167.58 | 168.33 | 165.64 | 165.64 | 13,725 | -2.76(-1.64%) |
Jan 12, 2021 | 169.06 | 169.62 | 168.05 | 168.40 | 5,969 | +0.41(+0.24%) |
Jan 11, 2021 | 167.09 | 168.00 | 167.09 | 168.00 | 4,011 | -0.54(-0.32%) |
Jan 08, 2021 | 170.90 | 170.90 | 166.90 | 168.54 | 8,910 | -2.09(-1.23%) |
Jan 07, 2021 | 170.90 | 171.15 | 169.97 | 170.63 | 7,013 | +0.73(+0.43%) |
Jan 06, 2021 | 170.45 | 171.98 | 168.68 | 169.90 | 22,029 | -0.09(-0.05%) |
Jan 05, 2021 | 171.12 | 171.12 | 167.85 | 170.00 | 8,074 | -0.91(-0.53%) |
Jan 04, 2021 | 174.99 | 174.99 | 170.00 | 170.90 | 7,317 | +2.00(+1.18%) |
Dec 31, 2020 | 168.90 | 168.90 | 168.90 | 4,589 | +0.50(+0.30%) | |
Dec 30, 2020 | 172.30 | 172.30 | 167.89 | 168.40 | 4,589 | -0.77(-0.46%) |
Dec 29, 2020 | 167.18 | 169.18 | 167.18 | 169.18 | 4,604 | -0.86(-0.51%) |
Dec 28, 2020 | 167.20 | 171.12 | 167.20 | 170.04 | 7,814 | +2.76(+1.65%) |
Dec 24, 2020 | 167.59 | 167.95 | 167.28 | 167.28 | 3,080 | -0.86(-0.51%) |
Dec 23, 2020 | 168.57 | 168.57 | 167.13 | 168.14 | 7,207 | -2.65(-1.55%) |
Dec 22, 2020 | 170.00 | 172.28 | 169.43 | 170.78 | 5,976 | -0.12(-0.07%) |
Dec 21, 2020 | 168.18 | 170.90 | 166.40 | 170.90 | 20,045 | -4.55(-2.59%) |
Dec 18, 2020 | 174.01 | 177.27 | 169.71 | 175.45 | 62,591 | +0.40(+0.23%) |
Dec 17, 2020 | 178.91 | 179.98 | 173.18 | 175.05 | 19,063 | -2.01(-1.13%) |
Dec 16, 2020 | 175.90 | 180.68 | 175.90 | 177.06 | 16,696 | +2.47(+1.42%) |
Dec 15, 2020 | 171.26 | 179.30 | 171.26 | 174.59 | 18,433 | +5.50(+3.25%) |
Dec 14, 2020 | 168.50 | 173.63 | 168.31 | 169.09 | 8,449 | +1.94(+1.16%) |
Dec 11, 2020 | 166.37 | 167.17 | 164.96 | 167.15 | 10,010 | +0.43(+0.26%) |
Dec 10, 2020 | 166.65 | 168.18 | 165.45 | 166.72 | 6,189 | +0.16(+0.10%) |
Dec 09, 2020 | 167.89 | 168.17 | 162.79 | 166.56 | 10,811 | +0.05(+0.03%) |
Dec 08, 2020 | 165.47 | 167.09 | 164.34 | 166.50 | 7,073 | +1.04(+0.63%) |
Dec 07, 2020 | 165.34 | 166.63 | 165.34 | 165.47 | 9,483 | -0.09(-0.05%) |
Dec 04, 2020 | 165.90 | 166.98 | 164.72 | 165.56 | 7,810 | +0.66(+0.40%) |
Dec 03, 2020 | 165.68 | 166.25 | 164.38 | 164.90 | 8,977 | +0.65(+0.39%) |
Dec 02, 2020 | 162.79 | 165.45 | 162.72 | 164.25 | 11,834 | +0.08(+0.05%) |
Dec 01, 2020 | 166.06 | 167.86 | 162.56 | 164.17 | 9,020 | +0.54(+0.33%) |
Nov 30, 2020 | 164.77 | 165.81 | 160.65 | 163.63 | 25,693 | +0.90(+0.55%) |
Nov 27, 2020 | 162.04 | 164.12 | 162.04 | 162.73 | 2,310 | -1.70(-1.03%) |
Nov 25, 2020 | 165.22 | 165.22 | 161.04 | 164.43 | 7,590 | -3.21(-1.91%) |
Nov 24, 2020 | 161.81 | 168.07 | 161.81 | 167.64 | 8,668 | +3.83(+2.34%) |
Nov 23, 2020 | 163.64 | 164.09 | 161.97 | 163.81 | 7,797 | +1.64(+1.01%) |
Nov 20, 2020 | 160.22 | 163.50 | 157.66 | 162.18 | 9,900 | +1.26(+0.79%) |
Nov 19, 2020 | 160.76 | 161.63 | 159.28 | 160.91 | 6,435 | -0.08(-0.05%) |
Nov 18, 2020 | 161.93 | 162.07 | 160.18 | 161.00 | 4,099 | -1.15(-0.71%) |
Nov 17, 2020 | 158.94 | 163.34 | 158.94 | 162.15 | 8,195 | +1.70(+1.06%) |
Nov 16, 2020 | 159.76 | 160.90 | 158.13 | 160.45 | 12,749 | +3.24(+2.06%) |
Nov 13, 2020 | 158.18 | 158.18 | 155.73 | 157.21 | 10,450 | +0.26(+0.17%) |
Nov 12, 2020 | 159.56 | 159.56 | 155.86 | 156.95 | 14,094 | -3.36(-2.10%) |
Nov 11, 2020 | 160.30 | 161.08 | 156.28 | 160.31 | 12,472 | +1.41(+0.89%) |
Nov 10, 2020 | 155.72 | 162.29 | 154.96 | 158.90 | 13,747 | +5.11(+3.32%) |
Nov 09, 2020 | 156.81 | 163.60 | 153.79 | 153.79 | 18,233 | +1.07(+0.70%) |
Nov 06, 2020 | 155.43 | 155.43 | 151.75 | 152.72 | 14,352 | -0.95(-0.62%) |
Nov 05, 2020 | 151.84 | 155.16 | 151.84 | 153.68 | 6,464 | +1.89(+1.25%) |
Nov 04, 2020 | 154.08 | 154.08 | 149.90 | 151.79 | 23,748 | -3.10(-2.00%) |
Nov 03, 2020 | 156.06 | 156.06 | 152.09 | 154.89 | 25,100 | -1.15(-0.74%) |
Nov 02, 2020 | 154.31 | 159.23 | 153.07 | 156.04 | 19,150 | +4.96(+3.28%) |
Oct 30, 2020 | 148.93 | 151.61 | 148.93 | 151.08 | 19,735 | +1.32(+0.88%) |
Oct 29, 2020 | 145.73 | 151.61 | 145.73 | 149.76 | 7,620 | +3.86(+2.65%) |
Oct 28, 2020 | 147.19 | 147.19 | 145.90 | 145.90 | 8,358 | -3.03(-2.04%) |
Oct 27, 2020 | 146.11 | 149.81 | 146.07 | 148.93 | 20,850 | +3.29(+2.26%) |
Oct 26, 2020 | 149.83 | 149.83 | 145.37 | 145.64 | 11,512 | -5.61(-3.71%) |
Oct 23, 2020 | 148.40 | 152.41 | 147.16 | 151.25 | 33,190 | +2.93(+1.97%) |
Oct 22, 2020 | 145.21 | 149.59 | 143.58 | 148.33 | 19,232 | +4.70(+3.27%) |
Oct 21, 2020 | 148.04 | 148.04 | 143.28 | 143.63 | 15,716 | -3.76(-2.55%) |
Oct 20, 2020 | 149.82 | 149.82 | 146.19 | 147.39 | 26,115 | +0.96(+0.66%) |
Oct 19, 2020 | 148.19 | 148.34 | 145.85 | 146.43 | 7,873 | -0.13(-0.09%) |
Oct 16, 2020 | 147.56 | 150.47 | 146.42 | 146.56 | 20,183 | -2.08(-1.40%) |
Oct 15, 2020 | 152.70 | 152.70 | 147.09 | 148.64 | 21,195 | -4.93(-3.21%) |
Oct 14, 2020 | 156.58 | 156.58 | 152.54 | 153.57 | 29,194 | -4.09(-2.60%) |
Oct 13, 2020 | 158.64 | 159.29 | 156.84 | 157.66 | 8,816 | -1.85(-1.16%) |
Oct 12, 2020 | 160.97 | 161.86 | 158.68 | 159.52 | 17,087 | -1.91(-1.18%) |
Oct 09, 2020 | 162.31 | 163.89 | 157.62 | 161.43 | 14,128 | -0.44(-0.27%) |
Oct 08, 2020 | 162.31 | 163.19 | 161.54 | 161.86 | 32,386 | -0.53(-0.32%) |
Oct 07, 2020 | 161.53 | 162.70 | 160.81 | 162.39 | 20,382 | +1.00(+0.62%) |
Oct 06, 2020 | 160.53 | 162.40 | 159.87 | 161.39 | 35,654 | -0.46(-0.29%) |
Oct 05, 2020 | 158.74 | 163.42 | 158.74 | 161.85 | 38,579 | +5.34(+3.41%) |
Oct 02, 2020 | 151.95 | 157.49 | 144.54 | 156.51 | 28,032 | +3.02(+1.97%) |
Oct 01, 2020 | 153.00 | 155.15 | 151.63 | 153.49 | 52,288 | -0.06(-0.04%) |
Sep 30, 2020 | 151.56 | 154.02 | 148.41 | 153.55 | 26,467 | +2.38(+1.58%) |
Sep 29, 2020 | 149.38 | 151.34 | 148.34 | 151.17 | 10,990 | +0.97(+0.65%) |
Sep 28, 2020 | 147.94 | 151.19 | 146.38 | 150.20 | 13,600 | +2.99(+2.03%) |
Sep 25, 2020 | 146.24 | 149.40 | 145.27 | 147.21 | 18,725 | +0.66(+0.45%) |
Sep 24, 2020 | 143.30 | 149.56 | 143.30 | 146.55 | 26,293 | +2.43(+1.68%) |
Sep 23, 2020 | 146.57 | 146.95 | 139.50 | 144.12 | 55,659 | +5.66(+4.09%) |
Sep 22, 2020 | 137.35 | 138.58 | 135.93 | 138.46 | 7,461 | +1.57(+1.15%) |
Sep 21, 2020 | 140.80 | 140.80 | 136.38 | 136.89 | 18,690 | -4.82(-3.40%) |
Sep 18, 2020 | 146.69 | 146.69 | 140.89 | 141.71 | 54,495 | -3.47(-2.39%) |
Sep 17, 2020 | 144.50 | 146.47 | 143.50 | 145.18 | 11,750 | +0.81(+0.56%) |
Sep 16, 2020 | 140.92 | 144.47 | 140.92 | 144.37 | 9,770 | +2.43(+1.71%) |
Sep 15, 2020 | 143.58 | 144.57 | 140.22 | 141.93 | 14,455 | -1.97(-1.37%) |
Sep 14, 2020 | 144.27 | 145.98 | 140.81 | 143.90 | 21,681 | +3.88(+2.77%) |
Sep 11, 2020 | 139.12 | 140.49 | 138.57 | 140.02 | 10,428 | +2.90(+2.11%) |
Sep 10, 2020 | 140.38 | 140.91 | 134.91 | 137.12 | 15,767 | -2.43(-1.74%) |
Sep 09, 2020 | 137.26 | 141.02 | 137.17 | 139.55 | 14,944 | +2.26(+1.64%) |
Sep 08, 2020 | 135.29 | 137.29 | 134.90 | 137.29 | 18,187 | +1.41(+1.04%) |
Sep 04, 2020 | 137.86 | 137.95 | 135.02 | 135.88 | 20,295 | -0.69(-0.50%) |
Sep 03, 2020 | 142.20 | 142.22 | 136.50 | 136.57 | 17,124 | -4.69(-3.32%) |
Sep 02, 2020 | 138.23 | 141.73 | 137.47 | 141.26 | 12,280 | +3.02(+2.19%) |
Sep 01, 2020 | 139.08 | 139.08 | 133.80 | 138.24 | 8,813 | +0.50(+0.36%) |
Aug 31, 2020 | 138.23 | 138.43 | 136.89 | 137.74 | 9,989 | -2.27(-1.62%) |
Aug 28, 2020 | 141.56 | 141.56 | 138.68 | 140.01 | 11,213 | +0.16(+0.11%) |
Aug 27, 2020 | 141.12 | 141.12 | 139.84 | 139.85 | 7,993 | -1.76(-1.25%) |
Aug 26, 2020 | 139.39 | 142.48 | 139.39 | 141.62 | 6,385 | +2.25(+1.61%) |
Aug 25, 2020 | 138.90 | 139.91 | 138.23 | 139.37 | 10,264 | +0.47(+0.34%) |
Aug 24, 2020 | 141.43 | 142.48 | 138.28 | 138.90 | 12,167 | +0.07(+0.05%) |
Aug 21, 2020 | 139.91 | 140.76 | 138.41 | 138.83 | 7,400 | -1.46(-1.04%) |
Aug 20, 2020 | 139.12 | 140.59 | 138.27 | 140.29 | 9,748 | +1.00(+0.72%) |
Aug 19, 2020 | 140.39 | 142.27 | 139.27 | 139.29 | 11,154 | -2.82(-1.98%) |
Aug 18, 2020 | 145.62 | 145.62 | 142.11 | 142.11 | 6,592 | -4.14(-2.83%) |
Aug 17, 2020 | 145.37 | 147.01 | 145.19 | 146.25 | 13,136 | +0.89(+0.61%) |
Aug 14, 2020 | 148.95 | 148.95 | 144.54 | 145.36 | 20,520 | -4.12(-2.76%) |
Aug 13, 2020 | 148.27 | 151.17 | 148.13 | 149.48 | 7,355 | +0.32(+0.22%) |
Aug 12, 2020 | 151.60 | 151.60 | 147.02 | 149.16 | 14,510 | +1.94(+1.31%) |
Aug 11, 2020 | 150.61 | 156.78 | 147.05 | 147.22 | 34,242 | -2.90(-1.93%) |
Aug 10, 2020 | 146.88 | 151.38 | 146.88 | 150.12 | 17,328 | +3.64(+2.49%) |
Aug 07, 2020 | 145.59 | 146.93 | 143.87 | 146.48 | 33,801 | +1.37(+0.94%) |
Aug 06, 2020 | 145.15 | 146.02 | 144.80 | 145.10 | 18,720 | +0.28(+0.19%) |
Aug 05, 2020 | 144.26 | 145.81 | 144.24 | 144.83 | 14,424 | +0.75(+0.52%) |
Aug 04, 2020 | 143.16 | 144.51 | 142.94 | 144.08 | 14,091 | +0.76(+0.53%) |
Aug 03, 2020 | 140.86 | 144.71 | 140.86 | 143.32 | 14,980 | +1.75(+1.24%) |
Jul 31, 2020 | 140.35 | 142.47 | 139.81 | 141.57 | 22,571 | -0.46(-0.33%) |
Jul 30, 2020 | 140.96 | 143.54 | 139.98 | 142.03 | 16,943 | +0.26(+0.18%) |
Jul 29, 2020 | 140.62 | 142.76 | 139.73 | 141.77 | 18,245 | +3.04(+2.19%) |
Jul 28, 2020 | 138.92 | 139.81 | 138.53 | 138.74 | 6,642 | +0.70(+0.51%) |
Jul 27, 2020 | 138.74 | 142.63 | 136.49 | 138.03 | 14,186 | -1.20(-0.86%) |
Jul 24, 2020 | 145.89 | 145.89 | 138.65 | 139.24 | 17,293 | -3.25(-2.28%) |
Jul 23, 2020 | 146.95 | 147.44 | 140.82 | 142.49 | 10,003 | -0.88(-0.61%) |
Jul 22, 2020 | 148.70 | 148.70 | 142.81 | 143.37 | 11,522 | -2.87(-1.96%) |
Jul 21, 2020 | 143.81 | 152.38 | 143.81 | 146.24 | 16,295 | +4.43(+3.12%) |
Jul 20, 2020 | 140.47 | 143.17 | 140.47 | 141.81 | 11,100 | -1.48(-1.03%) |
Jul 17, 2020 | 142.41 | 144.51 | 142.10 | 143.29 | 18,978 | -0.08(-0.06%) |
Jul 16, 2020 | 145.68 | 145.73 | 141.28 | 143.37 | 37,941 | -1.34(-0.92%) |
Jul 15, 2020 | 139.81 | 145.20 | 138.92 | 144.70 | 38,015 | +5.89(+4.24%) |
Jul 14, 2020 | 138.03 | 140.13 | 137.13 | 138.82 | 24,483 | -1.30(-0.93%) |
Jul 13, 2020 | 142.98 | 145.18 | 139.53 | 140.12 | 27,073 | -0.37(-0.27%) |
Jul 10, 2020 | 147.53 | 147.71 | 140.49 | 140.49 | 85,908 | -4.61(-3.18%) |
Jul 09, 2020 | 150.92 | 150.92 | 143.65 | 145.10 | 17,582 | -5.67(-3.76%) |
Jul 08, 2020 | 153.13 | 153.18 | 148.66 | 150.78 | 16,615 | -2.51(-1.64%) |
Jul 07, 2020 | 155.39 | 156.69 | 151.90 | 153.29 | 36,036 | -4.28(-2.72%) |
Jul 06, 2020 | 158.87 | 158.87 | 155.25 | 157.57 | 12,987 | +2.45(+1.58%) |
Jul 02, 2020 | 154.93 | 159.71 | 154.12 | 155.12 | 23,021 | +3.37(+2.22%) |
Jul 01, 2020 | 153.57 | 153.63 | 151.21 | 151.76 | 26,218 | -0.73(-0.48%) |
Jun 30, 2020 | 150.31 | 153.34 | 147.35 | 152.49 | 33,441 | +2.51(+1.67%) |
Jun 29, 2020 | 149.79 | 151.51 | 148.06 | 149.98 | 9,116 | +1.15(+0.77%) |
Jun 26, 2020 | 153.73 | 153.73 | 147.12 | 148.83 | 162,270 | -2.56(-1.69%) |
Jun 25, 2020 | 149.17 | 153.81 | 148.48 | 151.38 | 33,125 | +4.19(+2.84%) |
Jun 24, 2020 | 152.27 | 152.27 | 145.61 | 147.20 | 34,551 | -2.63(-1.76%) |
Jun 23, 2020 | 147.39 | 151.44 | 145.15 | 149.83 | 23,570 | +2.13(+1.44%) |
Jun 22, 2020 | 149.17 | 151.83 | 145.82 | 147.71 | 35,654 | -3.68(-2.43%) |
Jun 19, 2020 | 146.93 | 151.38 | 145.82 | 151.38 | 47,165 | +6.38(+4.40%) |
Jun 18, 2020 | 140.71 | 145.99 | 140.71 | 145.01 | 31,723 | +2.00(+1.39%) |
Jun 17, 2020 | 144.26 | 145.98 | 142.09 | 143.01 | 15,603 | -0.62(-0.43%) |
Jun 16, 2020 | 141.28 | 147.50 | 140.07 | 143.64 | 29,561 | +5.45(+3.94%) |
Jun 15, 2020 | 138.02 | 140.33 | 135.80 | 138.19 | 12,009 | -1.09(-0.78%) |
Jun 12, 2020 | 144.69 | 144.69 | 131.75 | 139.27 | 17,855 | -1.85(-1.31%) |
Jun 11, 2020 | 144.19 | 145.42 | 139.53 | 141.12 | 24,558 | -7.91(-5.31%) |
Jun 10, 2020 | 142.95 | 153.59 | 141.30 | 149.03 | 24,440 | +6.73(+4.73%) |
Jun 09, 2020 | 144.23 | 144.23 | 135.03 | 142.30 | 25,046 | -4.72(-3.21%) |
Jun 08, 2020 | 140.91 | 150.09 | 139.55 | 147.02 | 19,813 | +9.25(+6.72%) |
Jun 05, 2020 | 133.66 | 141.26 | 133.66 | 137.77 | 59,068 | +5.26(+3.97%) |
Jun 04, 2020 | 131.28 | 135.79 | 130.33 | 132.50 | 31,909 | +1.45(+1.11%) |
Jun 03, 2020 | 129.66 | 133.71 | 127.44 | 131.05 | 48,580 | +4.51(+3.56%) |
Jun 02, 2020 | 126.44 | 131.20 | 123.78 | 126.55 | 75,858 | +1.72(+1.38%) |