Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 171.73 | 173.03 | 170.32 | 172.71 | 409,314 | +0.23(+0.14%) |
Jun 29, 2021 | 172.81 | 173.81 | 171.44 | 172.48 | 286,231 | +0.45(+0.26%) |
Jun 28, 2021 | 171.43 | 172.65 | 170.13 | 172.03 | 362,707 | +1.66(+0.97%) |
Jun 25, 2021 | 172.78 | 173.01 | 169.76 | 170.37 | 588,394 | -2.38(-1.37%) |
Jun 24, 2021 | 173.63 | 174.49 | 171.11 | 172.75 | 452,022 | +0.25(+0.15%) |
Jun 23, 2021 | 177.06 | 178.15 | 170.51 | 172.49 | 750,049 | -4.59(-2.59%) |
Jun 22, 2021 | 176.68 | 178.34 | 175.08 | 177.08 | 760,159 | +1.94(+1.10%) |
Jun 21, 2021 | 174.03 | 176.65 | 173.68 | 175.15 | 668,504 | +1.94(+1.12%) |
Jun 18, 2021 | 168.62 | 173.92 | 167.43 | 173.20 | 1,161,988 | +3.15(+1.85%) |
Jun 17, 2021 | 170.41 | 171.93 | 166.99 | 170.06 | 775,588 | -1.40(-0.82%) |
Jun 16, 2021 | 171.49 | 172.87 | 169.33 | 171.46 | 723,155 | +0.53(+0.31%) |
Jun 15, 2021 | 175.14 | 175.29 | 170.40 | 170.93 | 589,084 | -3.28(-1.89%) |
Jun 14, 2021 | 173.02 | 174.88 | 170.50 | 174.21 | 687,599 | +1.12(+0.65%) |
Jun 11, 2021 | 175.81 | 177.61 | 171.62 | 173.09 | 700,860 | -1.54(-0.88%) |
Jun 10, 2021 | 180.56 | 180.56 | 173.92 | 174.63 | 535,637 | -5.36(-2.98%) |
Jun 09, 2021 | 182.63 | 183.98 | 179.85 | 179.99 | 471,892 | -2.28(-1.25%) |
Jun 08, 2021 | 186.27 | 186.27 | 179.31 | 182.27 | 571,617 | -3.15(-1.70%) |
Jun 07, 2021 | 180.88 | 186.59 | 178.86 | 185.42 | 1,009,878 | +4.23(+2.33%) |
Jun 04, 2021 | 182.82 | 183.35 | 177.62 | 181.19 | 653,153 | -0.18(-0.10%) |
Jun 03, 2021 | 186.54 | 186.54 | 180.03 | 181.37 | 894,228 | -5.54(-2.97%) |
Jun 02, 2021 | 192.75 | 192.75 | 186.80 | 186.91 | 711,028 | -3.70(-1.94%) |
Jun 01, 2021 | 197.97 | 197.97 | 190.15 | 190.61 | 482,732 | -5.00(-2.56%) |
May 28, 2021 | 195.26 | 197.27 | 192.33 | 195.61 | 506,710 | +1.70(+0.88%) |
May 27, 2021 | 198.93 | 199.47 | 193.39 | 193.91 | 397,680 | -3.59(-1.82%) |
May 26, 2021 | 194.50 | 197.86 | 193.56 | 197.50 | 242,818 | +3.27(+1.68%) |
May 25, 2021 | 197.21 | 197.53 | 193.77 | 194.24 | 195,347 | -2.35(-1.20%) |
May 24, 2021 | 195.07 | 196.94 | 193.73 | 196.59 | 226,399 | +3.66(+1.90%) |
May 21, 2021 | 194.36 | 196.84 | 192.76 | 192.93 | 230,391 | -0.90(-0.46%) |
May 20, 2021 | 197.34 | 197.68 | 193.76 | 193.82 | 319,375 | -3.55(-1.80%) |
May 19, 2021 | 195.62 | 197.48 | 190.66 | 197.38 | 296,960 | -2.83(-1.41%) |
May 18, 2021 | 205.76 | 206.08 | 199.56 | 200.20 | 411,549 | -5.31(-2.59%) |
May 17, 2021 | 206.37 | 206.38 | 202.84 | 205.51 | 189,012 | -0.86(-0.42%) |
May 14, 2021 | 205.72 | 207.93 | 205.03 | 206.38 | 227,517 | +1.42(+0.69%) |
May 13, 2021 | 204.99 | 210.23 | 201.30 | 204.96 | 360,538 | +0.06(+0.03%) |
May 12, 2021 | 215.40 | 216.02 | 204.59 | 204.90 | 412,942 | -12.83(-5.89%) |
May 11, 2021 | 211.32 | 218.02 | 209.85 | 217.73 | 363,040 | +0.60(+0.28%) |
May 10, 2021 | 219.04 | 222.39 | 216.45 | 217.13 | 223,050 | -1.92(-0.88%) |
May 07, 2021 | 216.67 | 220.21 | 213.28 | 219.05 | 371,375 | +3.29(+1.53%) |
May 06, 2021 | 217.47 | 217.63 | 211.52 | 215.75 | 429,216 | -1.71(-0.79%) |
May 05, 2021 | 210.62 | 218.41 | 204.62 | 217.47 | 751,570 | +12.90(+6.30%) |
May 04, 2021 | 205.23 | 206.06 | 200.21 | 204.57 | 526,792 | -2.81(-1.35%) |
May 03, 2021 | 208.05 | 210.41 | 205.83 | 207.38 | 344,550 | -0.04(-0.02%) |
Apr 30, 2021 | 211.81 | 212.20 | 207.21 | 207.43 | 711,112 | -5.38(-2.53%) |
Apr 29, 2021 | 214.64 | 214.66 | 210.78 | 212.80 | 215,188 | -0.48(-0.23%) |
Apr 28, 2021 | 212.67 | 213.59 | 211.54 | 213.28 | 284,942 | -0.12(-0.05%) |
Apr 27, 2021 | 213.11 | 213.88 | 210.67 | 213.40 | 208,649 | +1.56(+0.74%) |
Apr 26, 2021 | 209.97 | 212.09 | 209.07 | 211.84 | 261,384 | +2.91(+1.39%) |
Apr 23, 2021 | 207.27 | 210.79 | 205.57 | 208.93 | 250,744 | +3.02(+1.47%) |
Apr 22, 2021 | 207.52 | 208.18 | 202.94 | 205.91 | 292,223 | -1.57(-0.76%) |
Apr 21, 2021 | 203.68 | 208.24 | 203.21 | 207.48 | 279,146 | +3.37(+1.65%) |
Apr 20, 2021 | 209.92 | 210.82 | 202.38 | 204.11 | 407,040 | -5.21(-2.49%) |
Apr 19, 2021 | 213.42 | 214.80 | 206.91 | 209.32 | 395,714 | -4.45(-2.08%) |
Apr 16, 2021 | 211.77 | 215.76 | 210.80 | 213.77 | 379,237 | +3.42(+1.63%) |
Apr 15, 2021 | 218.41 | 219.23 | 209.42 | 210.35 | 364,209 | -6.07(-2.81%) |
Apr 14, 2021 | 215.36 | 219.53 | 215.19 | 216.43 | 594,877 | +0.87(+0.40%) |
Apr 13, 2021 | 223.43 | 224.32 | 214.58 | 215.56 | 400,102 | -8.96(-3.99%) |
Apr 12, 2021 | 223.78 | 227.08 | 223.15 | 224.52 | 331,299 | +1.09(+0.49%) |
Apr 09, 2021 | 224.55 | 226.26 | 222.29 | 223.43 | 390,047 | -1.05(-0.47%) |
Apr 08, 2021 | 223.59 | 228.01 | 220.36 | 224.47 | 363,254 | +2.07(+0.93%) |
Apr 07, 2021 | 224.82 | 226.13 | 221.79 | 222.40 | 285,381 | -1.91(-0.85%) |
Apr 06, 2021 | 226.13 | 227.50 | 223.65 | 224.31 | 342,481 | -2.37(-1.05%) |
Apr 05, 2021 | 226.13 | 228.23 | 223.00 | 226.68 | 363,847 | +2.35(+1.05%) |
Apr 01, 2021 | 221.94 | 225.61 | 219.96 | 224.33 | 356,503 | +4.51(+2.05%) |
Mar 31, 2021 | 220.75 | 222.12 | 218.90 | 219.82 | 450,349 | -0.02(-0.01%) |
Mar 30, 2021 | 218.05 | 219.84 | 215.61 | 219.84 | 370,401 | +1.80(+0.82%) |
Mar 29, 2021 | 218.00 | 219.23 | 215.12 | 218.04 | 417,779 | +1.41(+0.65%) |
Mar 26, 2021 | 212.89 | 217.22 | 211.28 | 216.63 | 513,748 | +5.43(+2.57%) |
Mar 25, 2021 | 205.49 | 213.30 | 204.49 | 211.20 | 482,522 | +4.34(+2.10%) |
Mar 24, 2021 | 206.19 | 208.50 | 202.55 | 206.86 | 405,032 | +1.84(+0.90%) |
Mar 23, 2021 | 207.96 | 209.22 | 203.50 | 205.02 | 648,604 | -4.50(-2.15%) |
Mar 22, 2021 | 210.22 | 211.84 | 207.29 | 209.52 | 532,954 | -1.26(-0.60%) |
Mar 19, 2021 | 206.20 | 212.10 | 202.05 | 210.77 | 723,482 | +5.45(+2.65%) |
Mar 18, 2021 | 203.62 | 208.94 | 200.19 | 205.33 | 610,913 | +0.06(+0.03%) |
Mar 17, 2021 | 208.68 | 212.44 | 204.67 | 205.26 | 603,429 | -5.47(-2.60%) |
Mar 16, 2021 | 212.22 | 214.29 | 209.78 | 210.74 | 386,584 | +0.57(+0.27%) |
Mar 15, 2021 | 202.06 | 211.63 | 201.00 | 210.16 | 485,370 | +9.37(+4.67%) |
Mar 12, 2021 | 195.85 | 200.90 | 194.50 | 200.79 | 411,333 | +3.09(+1.56%) |
Mar 11, 2021 | 199.66 | 200.47 | 194.08 | 197.71 | 449,049 | +1.76(+0.90%) |
Mar 10, 2021 | 192.62 | 198.78 | 192.55 | 195.95 | 494,355 | +6.21(+3.27%) |
Mar 09, 2021 | 182.07 | 192.56 | 182.07 | 189.74 | 566,208 | +11.52(+6.47%) |
Mar 08, 2021 | 181.48 | 185.98 | 177.91 | 178.22 | 555,007 | -2.13(-1.18%) |
Mar 05, 2021 | 178.98 | 180.88 | 166.72 | 180.34 | 576,824 | +2.50(+1.40%) |
Mar 04, 2021 | 183.95 | 185.76 | 174.67 | 177.85 | 586,148 | -6.98(-3.78%) |
Mar 03, 2021 | 194.09 | 194.09 | 184.51 | 184.83 | 485,835 | -9.48(-4.88%) |
Mar 02, 2021 | 203.35 | 203.91 | 194.09 | 194.31 | 466,577 | -7.39(-3.67%) |
Mar 01, 2021 | 193.16 | 203.44 | 193.09 | 201.70 | 693,722 | +10.44(+5.46%) |
Feb 26, 2021 | 191.95 | 194.06 | 187.12 | 191.26 | 482,767 | +0.11(+0.06%) |
Feb 25, 2021 | 196.67 | 197.41 | 190.34 | 191.16 | 313,548 | -6.60(-3.34%) |
Feb 24, 2021 | 198.27 | 201.46 | 195.76 | 197.75 | 433,336 | -1.06(-0.53%) |
Feb 23, 2021 | 196.56 | 200.66 | 189.44 | 198.81 | 638,344 | -3.12(-1.55%) |
Feb 22, 2021 | 207.29 | 207.92 | 200.39 | 201.93 | 438,103 | -7.08(-3.39%) |
Feb 19, 2021 | 208.13 | 211.20 | 207.61 | 209.01 | 566,009 | +1.69(+0.82%) |
Feb 18, 2021 | 211.19 | 211.63 | 207.30 | 207.32 | 511,247 | -6.42(-3.00%) |
Feb 17, 2021 | 216.48 | 217.44 | 212.82 | 213.74 | 302,790 | -4.75(-2.17%) |
Feb 16, 2021 | 221.02 | 221.12 | 216.49 | 218.49 | 314,938 | -1.12(-0.51%) |
Feb 12, 2021 | 215.12 | 220.64 | 213.93 | 219.61 | 527,344 | +4.05(+1.88%) |
Feb 11, 2021 | 214.77 | 216.61 | 210.86 | 215.55 | 421,159 | +1.23(+0.57%) |
Feb 10, 2021 | 217.50 | 217.50 | 209.54 | 214.33 | 292,308 | -0.92(-0.43%) |
Feb 09, 2021 | 214.34 | 216.71 | 211.18 | 215.25 | 341,844 | +0.91(+0.43%) |
Feb 08, 2021 | 212.26 | 216.29 | 210.27 | 214.34 | 532,837 | +2.68(+1.26%) |
Feb 05, 2021 | 211.86 | 213.47 | 209.44 | 211.66 | 392,910 | -0.08(-0.04%) |
Feb 04, 2021 | 217.55 | 217.93 | 207.21 | 211.74 | 560,967 | -3.18(-1.48%) |
Feb 03, 2021 | 213.06 | 223.72 | 210.74 | 214.92 | 1,246,850 | +10.44(+5.11%) |
Feb 02, 2021 | 206.98 | 208.31 | 200.22 | 204.48 | 485,798 | +1.04(+0.51%) |
Feb 01, 2021 | 200.70 | 205.54 | 200.70 | 203.44 | 730,691 | +5.31(+2.68%) |
Jan 29, 2021 | 203.06 | 205.44 | 198.00 | 198.13 | 393,692 | -4.68(-2.31%) |
Jan 28, 2021 | 197.94 | 204.45 | 197.94 | 202.81 | 365,521 | +5.66(+2.87%) |
Jan 27, 2021 | 199.29 | 205.59 | 195.77 | 197.16 | 429,774 | -5.27(-2.60%) |
Jan 26, 2021 | 206.53 | 206.83 | 201.07 | 202.43 | 401,084 | -4.07(-1.97%) |
Jan 25, 2021 | 208.09 | 212.69 | 204.67 | 206.50 | 348,414 | -0.22(-0.10%) |
Jan 22, 2021 | 201.42 | 207.31 | 201.42 | 206.71 | 346,757 | +3.20(+1.57%) |
Jan 21, 2021 | 200.56 | 204.40 | 199.69 | 203.51 | 233,550 | +4.44(+2.23%) |
Jan 20, 2021 | 197.15 | 199.23 | 195.29 | 199.07 | 327,212 | +3.31(+1.69%) |
Jan 19, 2021 | 199.09 | 199.55 | 195.25 | 195.76 | 363,027 | -1.91(-0.96%) |
Jan 15, 2021 | 199.02 | 200.07 | 195.19 | 197.67 | 236,573 | -2.74(-1.37%) |
Jan 14, 2021 | 200.99 | 203.00 | 197.49 | 200.40 | 290,605 | -0.69(-0.34%) |
Jan 13, 2021 | 202.91 | 203.59 | 199.81 | 201.09 | 242,098 | -1.31(-0.65%) |
Jan 12, 2021 | 201.46 | 205.44 | 200.09 | 202.40 | 345,347 | +2.25(+1.13%) |
Jan 11, 2021 | 199.72 | 201.08 | 195.08 | 200.15 | 351,908 | -2.04(-1.01%) |
Jan 08, 2021 | 200.22 | 204.97 | 199.33 | 202.19 | 301,946 | +2.53(+1.27%) |
Jan 07, 2021 | 196.42 | 201.53 | 194.64 | 199.65 | 925,564 | +7.35(+3.82%) |
Jan 06, 2021 | 183.66 | 195.72 | 182.62 | 192.30 | 564,433 | +10.58(+5.82%) |
Jan 05, 2021 | 178.78 | 182.88 | 178.40 | 181.72 | 285,169 | +2.10(+1.17%) |
Jan 04, 2021 | 180.06 | 184.32 | 177.42 | 179.62 | 347,028 | +1.41(+0.79%) |
Dec 31, 2020 | 178.20 | 178.20 | 178.20 | 184,305 | +2.36(+1.34%) | |
Dec 30, 2020 | 175.42 | 177.75 | 174.02 | 175.84 | 184,305 | +1.21(+0.69%) |
Dec 29, 2020 | 177.82 | 178.69 | 171.71 | 174.63 | 292,854 | -1.94(-1.10%) |
Dec 28, 2020 | 179.89 | 179.89 | 176.33 | 176.57 | 204,951 | -1.95(-1.09%) |
Dec 24, 2020 | 178.29 | 180.24 | 177.34 | 178.53 | 85,711 | -0.09(-0.05%) |
Dec 23, 2020 | 178.44 | 180.15 | 176.89 | 178.61 | 209,178 | -0.29(-0.16%) |
Dec 22, 2020 | 177.86 | 180.07 | 174.31 | 178.91 | 378,720 | +1.21(+0.68%) |
Dec 21, 2020 | 175.62 | 177.79 | 174.56 | 177.70 | 303,968 | -1.32(-0.74%) |
Dec 18, 2020 | 179.73 | 181.33 | 177.58 | 179.02 | 591,153 | +0.16(+0.09%) |
Dec 17, 2020 | 172.06 | 178.92 | 172.06 | 178.86 | 348,810 | +7.97(+4.67%) |
Dec 16, 2020 | 171.22 | 172.74 | 170.03 | 170.88 | 328,508 | +0.86(+0.51%) |
Dec 15, 2020 | 173.88 | 175.58 | 168.09 | 170.02 | 453,038 | -2.07(-1.20%) |
Dec 14, 2020 | 171.87 | 175.97 | 171.87 | 172.09 | 465,286 | +1.87(+1.10%) |
Dec 11, 2020 | 169.31 | 175.71 | 166.94 | 170.22 | 546,900 | +2.95(+1.77%) |
Dec 10, 2020 | 159.48 | 167.33 | 158.43 | 167.27 | 518,860 | +7.09(+4.42%) |
Dec 09, 2020 | 159.04 | 162.05 | 157.80 | 160.18 | 297,857 | +1.52(+0.96%) |
Dec 08, 2020 | 153.65 | 159.81 | 153.08 | 158.66 | 339,747 | +3.36(+2.17%) |
Dec 07, 2020 | 155.71 | 156.99 | 154.06 | 155.29 | 172,220 | -0.26(-0.17%) |
Dec 04, 2020 | 153.15 | 156.93 | 153.15 | 155.55 | 287,195 | +3.13(+2.05%) |
Dec 03, 2020 | 151.46 | 155.01 | 151.42 | 152.42 | 274,886 | +0.98(+0.64%) |
Dec 02, 2020 | 156.38 | 157.05 | 151.06 | 151.45 | 283,203 | -6.23(-3.95%) |
Dec 01, 2020 | 158.26 | 159.28 | 156.18 | 157.67 | 360,981 | +0.38(+0.24%) |
Nov 30, 2020 | 153.92 | 158.56 | 153.46 | 157.29 | 384,611 | +3.53(+2.30%) |
Nov 27, 2020 | 151.45 | 154.55 | 151.39 | 153.75 | 139,574 | +2.71(+1.79%) |
Nov 25, 2020 | 152.51 | 152.89 | 150.86 | 151.04 | 253,705 | -1.03(-0.68%) |
Nov 24, 2020 | 152.59 | 153.79 | 150.79 | 152.08 | 237,700 | +0.07(+0.05%) |
Nov 23, 2020 | 151.12 | 153.16 | 150.81 | 152.01 | 203,647 | +1.03(+0.68%) |
Nov 20, 2020 | 150.27 | 151.93 | 149.17 | 150.97 | 471,743 | +0.96(+0.64%) |
Nov 19, 2020 | 148.51 | 150.87 | 147.56 | 150.01 | 222,327 | +0.80(+0.54%) |
Nov 18, 2020 | 149.73 | 151.08 | 148.24 | 149.21 | 200,116 | -1.04(-0.69%) |
Nov 17, 2020 | 148.21 | 151.31 | 145.35 | 150.25 | 303,842 | +1.04(+0.70%) |
Nov 16, 2020 | 146.74 | 150.75 | 146.08 | 149.21 | 302,184 | +0.85(+0.57%) |
Nov 13, 2020 | 149.00 | 149.25 | 146.39 | 148.36 | 248,433 | +0.24(+0.16%) |
Nov 12, 2020 | 149.35 | 151.57 | 146.69 | 148.12 | 362,529 | +1.44(+0.98%) |
Nov 11, 2020 | 145.02 | 146.82 | 142.65 | 146.68 | 280,144 | +3.05(+2.12%) |
Nov 10, 2020 | 138.78 | 145.74 | 138.78 | 143.63 | 415,665 | +4.86(+3.50%) |
Nov 09, 2020 | 160.08 | 160.46 | 138.44 | 138.77 | 667,964 | -18.57(-11.80%) |
Nov 06, 2020 | 153.27 | 158.89 | 153.27 | 157.34 | 402,541 | +4.73(+3.10%) |
Nov 05, 2020 | 148.22 | 153.58 | 147.59 | 152.60 | 427,552 | +7.37(+5.07%) |
Nov 04, 2020 | 136.41 | 148.00 | 134.73 | 145.24 | 589,970 | +4.35(+3.09%) |
Nov 03, 2020 | 139.60 | 142.17 | 137.64 | 140.89 | 539,115 | +2.39(+1.72%) |
Nov 02, 2020 | 136.78 | 140.64 | 136.03 | 138.50 | 419,245 | +4.72(+3.53%) |
Oct 30, 2020 | 137.92 | 138.35 | 131.67 | 133.78 | 418,804 | -5.55(-3.98%) |
Oct 29, 2020 | 138.02 | 140.69 | 135.98 | 139.33 | 330,393 | +0.75(+0.54%) |
Oct 28, 2020 | 135.57 | 139.97 | 134.58 | 138.58 | 366,490 | +0.21(+0.15%) |
Oct 27, 2020 | 138.36 | 139.39 | 137.72 | 138.37 | 204,981 | -0.03(-0.02%) |
Oct 26, 2020 | 140.13 | 141.29 | 136.06 | 138.39 | 351,433 | -3.31(-2.33%) |
Oct 23, 2020 | 141.03 | 142.09 | 139.52 | 141.70 | 248,433 | +1.78(+1.27%) |
Oct 22, 2020 | 140.15 | 140.41 | 137.68 | 139.92 | 289,341 | +0.62(+0.44%) |
Oct 21, 2020 | 144.44 | 144.45 | 138.30 | 139.30 | 485,401 | -5.15(-3.57%) |
Oct 20, 2020 | 146.67 | 147.34 | 143.99 | 144.46 | 249,301 | -1.58(-1.08%) |
Oct 19, 2020 | 148.39 | 150.85 | 145.89 | 146.03 | 320,406 | -2.13(-1.44%) |
Oct 16, 2020 | 148.61 | 149.19 | 147.14 | 148.16 | 231,049 | -0.19(-0.13%) |
Oct 15, 2020 | 146.76 | 149.78 | 146.03 | 148.35 | 192,065 | -0.03(-0.02%) |
Oct 14, 2020 | 147.69 | 149.33 | 147.28 | 148.38 | 217,125 | +0.98(+0.67%) |
Oct 13, 2020 | 144.61 | 147.90 | 143.68 | 147.40 | 228,664 | +1.69(+1.16%) |
Oct 12, 2020 | 146.60 | 148.18 | 144.28 | 145.71 | 303,193 | -0.55(-0.38%) |
Oct 09, 2020 | 140.54 | 147.56 | 140.54 | 146.26 | 470,846 | +6.50(+4.65%) |
Oct 08, 2020 | 139.14 | 140.66 | 137.98 | 139.76 | 240,013 | +1.41(+1.02%) |
Oct 07, 2020 | 136.85 | 139.16 | 136.66 | 138.36 | 321,790 | +3.00(+2.22%) |
Oct 06, 2020 | 136.41 | 137.38 | 134.62 | 135.35 | 391,086 | -1.12(-0.82%) |
Oct 05, 2020 | 134.96 | 137.78 | 134.66 | 136.47 | 272,811 | +2.07(+1.54%) |
Oct 02, 2020 | 132.61 | 135.74 | 131.41 | 134.41 | 256,621 | +0.24(+0.18%) |
Oct 01, 2020 | 136.63 | 137.35 | 133.02 | 134.17 | 276,223 | -2.17(-1.59%) |
Sep 30, 2020 | 135.83 | 138.44 | 134.19 | 136.33 | 537,737 | +0.53(+0.39%) |
Sep 29, 2020 | 136.41 | 137.22 | 134.24 | 135.80 | 429,928 | +0.01(+0.01%) |
Sep 28, 2020 | 135.06 | 136.27 | 134.37 | 135.79 | 288,357 | +2.81(+2.11%) |
Sep 25, 2020 | 130.31 | 133.68 | 130.17 | 132.98 | 416,112 | +1.93(+1.47%) |
Sep 24, 2020 | 129.97 | 131.51 | 127.57 | 131.05 | 591,090 | +1.06(+0.82%) |
Sep 23, 2020 | 135.16 | 135.20 | 129.22 | 129.99 | 423,620 | -5.66(-4.17%) |
Sep 22, 2020 | 132.23 | 136.33 | 131.11 | 135.66 | 387,907 | +3.81(+2.89%) |
Sep 21, 2020 | 131.22 | 132.21 | 128.50 | 131.85 | 534,166 | -1.11(-0.84%) |
Sep 18, 2020 | 138.51 | 138.54 | 131.70 | 132.96 | 964,797 | -5.00(-3.63%) |
Sep 17, 2020 | 137.00 | 139.73 | 133.85 | 137.96 | 562,331 | +0.09(+0.06%) |
Sep 16, 2020 | 142.81 | 143.07 | 137.53 | 137.88 | 493,058 | -5.29(-3.69%) |
Sep 15, 2020 | 147.78 | 148.27 | 142.24 | 143.16 | 582,171 | +0.67(+0.47%) |
Sep 14, 2020 | 144.44 | 145.10 | 142.10 | 142.49 | 344,131 | -0.15(-0.11%) |
Sep 11, 2020 | 145.23 | 146.04 | 141.68 | 142.65 | 210,748 | -1.30(-0.90%) |
Sep 10, 2020 | 145.33 | 146.15 | 143.10 | 143.95 | 370,253 | -0.54(-0.38%) |
Sep 09, 2020 | 142.18 | 145.44 | 141.50 | 144.49 | 408,570 | +4.13(+2.94%) |
Sep 08, 2020 | 142.32 | 142.73 | 139.08 | 140.36 | 363,144 | -2.88(-2.01%) |
Sep 04, 2020 | 146.44 | 147.21 | 139.32 | 143.24 | 478,809 | -2.47(-1.70%) |
Sep 03, 2020 | 151.10 | 151.34 | 143.73 | 145.71 | 337,146 | -5.68(-3.75%) |
Sep 02, 2020 | 151.90 | 153.17 | 150.40 | 151.39 | 298,330 | -0.25(-0.16%) |
Sep 01, 2020 | 150.78 | 151.95 | 149.26 | 151.64 | 313,844 | +1.38(+0.92%) |
Aug 31, 2020 | 149.21 | 150.94 | 148.30 | 150.26 | 346,309 | +0.61(+0.40%) |
Aug 28, 2020 | 148.43 | 150.37 | 148.03 | 149.65 | 253,929 | +1.15(+0.77%) |
Aug 27, 2020 | 145.63 | 150.11 | 145.60 | 148.50 | 436,033 | +3.04(+2.09%) |
Aug 26, 2020 | 150.90 | 150.90 | 142.01 | 145.46 | 971,705 | -5.46(-3.62%) |
Aug 25, 2020 | 150.25 | 151.95 | 149.05 | 150.92 | 614,224 | +1.81(+1.22%) |
Aug 24, 2020 | 149.28 | 151.48 | 148.79 | 149.11 | 398,266 | +1.74(+1.18%) |
Aug 21, 2020 | 146.70 | 147.58 | 145.01 | 147.36 | 318,911 | +0.15(+0.10%) |
Aug 20, 2020 | 142.72 | 147.73 | 142.26 | 147.22 | 487,824 | +4.20(+2.94%) |
Aug 19, 2020 | 143.49 | 143.66 | 141.91 | 143.01 | 279,128 | -0.46(-0.32%) |
Aug 18, 2020 | 143.67 | 144.72 | 142.86 | 143.47 | 365,198 | -0.10(-0.07%) |
Aug 17, 2020 | 141.91 | 144.06 | 141.83 | 143.57 | 471,789 | +2.37(+1.68%) |
Aug 14, 2020 | 140.23 | 142.01 | 139.94 | 141.20 | 511,162 | +1.05(+0.75%) |
Aug 13, 2020 | 137.69 | 141.22 | 137.04 | 140.15 | 428,313 | +2.08(+1.51%) |
Aug 12, 2020 | 134.56 | 138.89 | 134.23 | 138.07 | 464,615 | +4.63(+3.47%) |
Aug 11, 2020 | 134.93 | 135.53 | 128.78 | 133.44 | 679,376 | -0.93(-0.69%) |
Aug 10, 2020 | 137.16 | 138.09 | 134.27 | 134.38 | 437,112 | -2.37(-1.74%) |
Aug 07, 2020 | 136.05 | 136.81 | 134.66 | 136.75 | 374,419 | +1.47(+1.09%) |
Aug 06, 2020 | 135.84 | 136.18 | 134.27 | 135.27 | 388,118 | -0.14(-0.10%) |
Aug 05, 2020 | 136.76 | 138.21 | 135.24 | 135.41 | 253,375 | -0.86(-0.63%) |
Aug 04, 2020 | 136.05 | 137.15 | 135.23 | 136.28 | 419,500 | -0.15(-0.11%) |
Aug 03, 2020 | 137.81 | 138.54 | 135.65 | 136.42 | 423,048 | -0.42(-0.30%) |
Jul 31, 2020 | 136.28 | 137.48 | 133.47 | 136.84 | 478,830 | +1.14(+0.84%) |
Jul 30, 2020 | 139.79 | 139.81 | 134.83 | 135.70 | 638,343 | -4.55(-3.24%) |
Jul 29, 2020 | 140.68 | 144.51 | 137.91 | 140.24 | 1,717,351 | +14.75(+11.75%) |
Jul 28, 2020 | 127.67 | 128.56 | 125.31 | 125.50 | 400,579 | -2.56(-2.00%) |
Jul 27, 2020 | 126.22 | 129.00 | 125.89 | 128.06 | 328,248 | +2.04(+1.62%) |
Jul 24, 2020 | 124.88 | 126.39 | 123.62 | 126.02 | 228,870 | +0.96(+0.77%) |
Jul 23, 2020 | 127.28 | 128.23 | 124.60 | 125.06 | 329,415 | -2.27(-1.78%) |
Jul 22, 2020 | 125.12 | 127.53 | 125.12 | 127.33 | 207,187 | +2.06(+1.65%) |
Jul 21, 2020 | 124.65 | 126.64 | 124.65 | 125.27 | 190,345 | +1.16(+0.93%) |
Jul 20, 2020 | 124.45 | 125.68 | 123.61 | 124.12 | 176,998 | -0.34(-0.27%) |
Jul 17, 2020 | 122.95 | 125.07 | 122.84 | 124.45 | 297,125 | +2.15(+1.76%) |
Jul 16, 2020 | 123.24 | 124.75 | 121.89 | 122.30 | 192,101 | -1.36(-1.10%) |
Jul 15, 2020 | 123.40 | 124.78 | 121.92 | 123.66 | 400,787 | +0.39(+0.32%) |
Jul 14, 2020 | 119.47 | 123.29 | 119.35 | 123.27 | 346,555 | +3.31(+2.76%) |
Jul 13, 2020 | 120.81 | 123.31 | 119.75 | 119.96 | 398,483 | -0.05(-0.04%) |
Jul 10, 2020 | 118.81 | 120.26 | 117.74 | 120.01 | 252,046 | +1.16(+0.98%) |
Jul 09, 2020 | 118.95 | 119.66 | 116.07 | 118.84 | 330,853 | -0.43(-0.36%) |
Jul 08, 2020 | 119.23 | 120.65 | 117.94 | 119.28 | 242,708 | -0.24(-0.20%) |
Jul 07, 2020 | 114.61 | 120.63 | 114.36 | 119.52 | 451,536 | +3.51(+3.03%) |
Jul 06, 2020 | 117.70 | 117.89 | 114.79 | 116.00 | 263,752 | -0.21(-0.18%) |
Jul 02, 2020 | 116.38 | 117.20 | 115.36 | 116.21 | 320,649 | +1.02(+0.88%) |