Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 162.51 | 164.84 | 161.66 | 164.14 | 506,325 | +1.01(+0.62%) |
Jul 29, 2021 | 161.34 | 163.46 | 161.04 | 163.13 | 334,976 | +2.84(+1.77%) |
Jul 28, 2021 | 161.67 | 161.67 | 158.44 | 160.28 | 414,327 | -0.88(-0.54%) |
Jul 27, 2021 | 160.82 | 162.03 | 159.87 | 161.16 | 385,703 | -0.16(-0.10%) |
Jul 26, 2021 | 162.86 | 164.18 | 161.03 | 161.32 | 404,714 | -1.66(-1.02%) |
Jul 23, 2021 | 160.01 | 163.38 | 159.32 | 162.97 | 494,396 | +3.50(+2.19%) |
Jul 22, 2021 | 159.73 | 160.51 | 158.75 | 159.47 | 547,935 | +0.03(+0.02%) |
Jul 21, 2021 | 160.66 | 160.78 | 156.79 | 159.45 | 650,754 | -0.69(-0.43%) |
Jul 20, 2021 | 156.06 | 161.24 | 155.05 | 160.14 | 1,501,072 | +4.54(+2.92%) |
Jul 19, 2021 | 159.02 | 159.05 | 155.19 | 155.60 | 1,108,560 | -5.13(-3.19%) |
Jul 16, 2021 | 163.46 | 164.03 | 158.51 | 160.73 | 1,641,259 | -2.74(-1.67%) |
Jul 15, 2021 | 164.28 | 166.34 | 163.04 | 163.47 | 918,161 | -1.82(-1.10%) |
Jul 14, 2021 | 163.56 | 167.69 | 163.09 | 165.29 | 1,014,308 | +2.65(+1.63%) |
Jul 13, 2021 | 161.13 | 162.91 | 159.84 | 162.64 | 738,701 | +1.42(+0.88%) |
Jul 12, 2021 | 160.43 | 162.47 | 159.94 | 161.22 | 617,905 | -0.32(-0.20%) |
Jul 09, 2021 | 160.54 | 161.78 | 158.94 | 161.54 | 602,399 | +3.38(+2.14%) |
Jul 08, 2021 | 159.55 | 161.82 | 157.38 | 158.16 | 675,990 | -4.51(-2.77%) |
Jul 07, 2021 | 158.91 | 162.80 | 158.91 | 162.67 | 627,322 | +3.82(+2.40%) |
Jul 06, 2021 | 161.44 | 161.79 | 156.09 | 158.85 | 668,018 | -2.23(-1.39%) |
Jul 02, 2021 | 162.00 | 162.74 | 160.43 | 161.08 | 540,955 | -1.59(-0.98%) |
Jul 01, 2021 | 159.85 | 163.25 | 158.82 | 162.67 | 963,811 | +3.89(+2.45%) |
Jun 30, 2021 | 157.47 | 159.21 | 157.02 | 158.78 | 700,167 | +1.26(+0.80%) |
Jun 29, 2021 | 157.29 | 158.11 | 155.70 | 157.53 | 678,703 | -0.12(-0.07%) |
Jun 28, 2021 | 157.87 | 158.16 | 156.37 | 157.64 | 619,721 | -0.21(-0.14%) |
Jun 25, 2021 | 156.12 | 158.54 | 155.17 | 157.86 | 1,747,316 | +1.47(+0.94%) |
Jun 24, 2021 | 155.10 | 156.58 | 154.17 | 156.39 | 585,501 | +1.22(+0.78%) |
Jun 23, 2021 | 156.50 | 157.01 | 155.08 | 155.17 | 356,415 | -1.08(-0.69%) |
Jun 22, 2021 | 155.45 | 157.02 | 154.39 | 156.25 | 399,074 | +0.64(+0.41%) |
Jun 21, 2021 | 153.28 | 156.49 | 153.28 | 155.61 | 459,619 | +3.70(+2.44%) |
Jun 18, 2021 | 152.98 | 153.41 | 151.14 | 151.90 | 1,396,700 | -2.67(-1.73%) |
Jun 17, 2021 | 160.70 | 161.01 | 153.65 | 154.57 | 664,280 | -5.73(-3.57%) |
Jun 16, 2021 | 162.68 | 162.88 | 160.09 | 160.30 | 496,529 | -2.21(-1.36%) |
Jun 15, 2021 | 160.39 | 163.49 | 159.03 | 162.51 | 779,725 | +2.11(+1.32%) |
Jun 14, 2021 | 161.18 | 161.43 | 159.49 | 160.40 | 493,620 | -0.62(-0.39%) |
Jun 11, 2021 | 160.25 | 161.45 | 159.87 | 161.02 | 438,623 | +1.02(+0.64%) |
Jun 10, 2021 | 161.64 | 163.18 | 159.28 | 160.00 | 588,916 | -1.34(-0.83%) |
Jun 09, 2021 | 160.86 | 162.46 | 159.12 | 161.35 | 1,074,702 | +0.09(+0.05%) |
Jun 08, 2021 | 159.76 | 161.69 | 159.09 | 161.26 | 486,896 | +1.87(+1.17%) |
Jun 07, 2021 | 163.96 | 163.96 | 158.92 | 159.39 | 931,522 | -3.42(-2.10%) |
Jun 04, 2021 | 164.88 | 165.38 | 159.82 | 162.81 | 625,956 | -2.37(-1.43%) |
Jun 03, 2021 | 165.52 | 166.34 | 162.83 | 165.18 | 457,748 | -0.57(-0.34%) |
Jun 02, 2021 | 168.06 | 168.06 | 164.41 | 165.74 | 648,874 | -2.00(-1.19%) |
Jun 01, 2021 | 168.24 | 169.82 | 167.53 | 167.74 | 545,462 | +0.59(+0.35%) |
May 28, 2021 | 166.96 | 168.17 | 166.54 | 167.15 | 492,977 | -0.70(-0.42%) |
May 27, 2021 | 166.47 | 168.81 | 165.99 | 167.85 | 602,174 | +2.75(+1.66%) |
May 26, 2021 | 163.68 | 165.42 | 162.92 | 165.11 | 527,700 | +1.72(+1.06%) |
May 25, 2021 | 166.46 | 167.61 | 163.25 | 163.38 | 618,126 | -3.33(-2.00%) |
May 24, 2021 | 167.19 | 167.60 | 165.82 | 166.72 | 324,200 | +0.39(+0.23%) |
May 21, 2021 | 165.64 | 168.06 | 165.39 | 166.32 | 300,423 | +0.85(+0.51%) |
May 20, 2021 | 166.99 | 168.25 | 165.21 | 165.48 | 442,848 | -1.42(-0.85%) |
May 19, 2021 | 167.88 | 168.47 | 163.64 | 166.90 | 579,616 | -2.09(-1.24%) |
May 18, 2021 | 171.76 | 173.08 | 168.97 | 169.00 | 638,717 | -2.57(-1.50%) |
May 17, 2021 | 171.94 | 173.19 | 169.99 | 171.57 | 407,760 | -0.41(-0.24%) |
May 14, 2021 | 173.19 | 173.19 | 171.60 | 171.98 | 421,955 | +0.49(+0.28%) |
May 13, 2021 | 169.56 | 172.06 | 169.40 | 171.49 | 437,635 | +2.74(+1.62%) |
May 12, 2021 | 171.52 | 173.26 | 168.44 | 168.75 | 465,332 | -3.18(-1.85%) |
May 11, 2021 | 174.46 | 175.61 | 171.03 | 171.93 | 568,145 | -3.93(-2.23%) |
May 10, 2021 | 177.00 | 179.10 | 175.50 | 175.85 | 591,246 | +2.14(+1.23%) |
May 07, 2021 | 171.08 | 174.30 | 169.52 | 173.71 | 492,685 | +3.28(+1.93%) |
May 06, 2021 | 168.43 | 170.53 | 166.58 | 170.43 | 554,815 | +1.51(+0.89%) |
May 05, 2021 | 172.73 | 172.73 | 168.33 | 168.92 | 698,819 | -2.84(-1.65%) |
May 04, 2021 | 168.56 | 172.85 | 168.10 | 171.76 | 642,979 | +2.40(+1.42%) |
May 03, 2021 | 167.12 | 170.45 | 167.12 | 169.35 | 611,413 | +3.30(+1.99%) |
Apr 30, 2021 | 166.31 | 167.71 | 165.41 | 166.06 | 617,119 | -1.28(-0.76%) |
Apr 29, 2021 | 165.28 | 168.97 | 164.84 | 167.33 | 532,609 | +3.02(+1.84%) |
Apr 28, 2021 | 164.72 | 166.02 | 163.79 | 164.32 | 378,933 | -0.70(-0.42%) |
Apr 27, 2021 | 163.84 | 165.72 | 163.55 | 165.02 | 582,382 | +1.83(+1.12%) |
Apr 26, 2021 | 165.28 | 166.26 | 162.23 | 163.19 | 610,265 | -1.40(-0.85%) |
Apr 23, 2021 | 164.99 | 165.94 | 164.46 | 164.59 | 529,532 | -0.38(-0.23%) |
Apr 22, 2021 | 162.02 | 166.12 | 161.77 | 164.97 | 673,513 | +2.73(+1.69%) |
Apr 21, 2021 | 164.42 | 165.90 | 161.68 | 162.23 | 685,601 | -1.55(-0.94%) |
Apr 20, 2021 | 162.79 | 164.07 | 160.70 | 163.78 | 941,838 | +1.40(+0.86%) |
Apr 19, 2021 | 166.98 | 167.61 | 161.70 | 162.38 | 970,597 | -5.09(-3.04%) |
Apr 16, 2021 | 170.23 | 173.54 | 166.11 | 167.47 | 1,424,936 | +2.32(+1.41%) |
Apr 15, 2021 | 165.60 | 166.89 | 163.70 | 165.14 | 965,131 | +0.57(+0.35%) |
Apr 14, 2021 | 165.76 | 165.76 | 163.32 | 164.57 | 716,224 | -1.20(-0.72%) |
Apr 13, 2021 | 166.71 | 166.71 | 163.89 | 165.77 | 678,765 | -1.06(-0.64%) |
Apr 12, 2021 | 164.32 | 167.16 | 164.26 | 166.83 | 533,377 | +1.94(+1.17%) |
Apr 09, 2021 | 164.34 | 165.52 | 163.51 | 164.89 | 449,244 | +1.85(+1.13%) |
Apr 08, 2021 | 164.21 | 164.40 | 161.88 | 163.04 | 459,700 | -1.65(-1.00%) |
Apr 07, 2021 | 164.54 | 165.16 | 163.51 | 164.69 | 276,544 | +0.01(+0.01%) |
Apr 06, 2021 | 166.31 | 167.25 | 164.46 | 164.69 | 385,271 | -1.72(-1.03%) |
Apr 05, 2021 | 166.03 | 168.32 | 166.03 | 166.41 | 488,165 | +1.24(+0.75%) |
Apr 01, 2021 | 163.14 | 165.28 | 162.21 | 165.17 | 425,394 | +1.68(+1.03%) |
Mar 31, 2021 | 164.32 | 165.35 | 162.07 | 163.49 | 808,857 | -1.24(-0.75%) |
Mar 30, 2021 | 162.98 | 165.41 | 162.55 | 164.72 | 570,474 | +1.95(+1.20%) |
Mar 29, 2021 | 161.66 | 164.12 | 161.23 | 162.78 | 571,876 | +0.43(+0.26%) |
Mar 26, 2021 | 157.91 | 162.56 | 157.49 | 162.35 | 467,337 | +5.33(+3.39%) |
Mar 25, 2021 | 155.55 | 157.63 | 153.51 | 157.02 | 489,145 | +1.84(+1.19%) |
Mar 24, 2021 | 152.36 | 156.92 | 151.99 | 155.18 | 575,874 | +3.48(+2.30%) |
Mar 23, 2021 | 153.63 | 156.03 | 150.93 | 151.70 | 617,635 | -2.39(-1.55%) |
Mar 22, 2021 | 159.46 | 159.46 | 152.99 | 154.09 | 828,752 | -3.79(-2.40%) |
Mar 19, 2021 | 156.94 | 159.24 | 155.55 | 157.89 | 962,533 | +0.21(+0.14%) |
Mar 18, 2021 | 155.27 | 159.98 | 155.27 | 157.67 | 392,322 | +2.13(+1.37%) |
Mar 17, 2021 | 154.35 | 156.22 | 152.12 | 155.54 | 378,275 | +1.68(+1.09%) |
Mar 16, 2021 | 157.30 | 157.30 | 152.96 | 153.86 | 380,497 | -3.20(-2.04%) |
Mar 15, 2021 | 158.73 | 158.73 | 155.74 | 157.06 | 463,327 | -1.33(-0.84%) |
Mar 12, 2021 | 155.82 | 159.24 | 154.59 | 158.39 | 384,992 | +3.44(+2.22%) |
Mar 11, 2021 | 152.45 | 155.00 | 150.06 | 154.95 | 786,326 | +2.23(+1.46%) |
Mar 10, 2021 | 154.68 | 156.10 | 152.61 | 152.72 | 1,077,378 | -3.59(-2.30%) |
Mar 09, 2021 | 156.50 | 159.82 | 155.68 | 156.31 | 790,683 | +1.26(+0.82%) |
Mar 08, 2021 | 151.74 | 156.56 | 151.00 | 155.05 | 1,023,893 | +3.66(+2.42%) |
Mar 05, 2021 | 146.05 | 152.00 | 144.30 | 151.39 | 716,528 | +6.17(+4.25%) |
Mar 04, 2021 | 151.60 | 151.65 | 144.64 | 145.22 | 577,512 | -3.21(-2.16%) |
Mar 03, 2021 | 147.14 | 150.41 | 146.54 | 148.43 | 708,618 | +1.81(+1.23%) |
Mar 02, 2021 | 144.96 | 148.40 | 143.99 | 146.62 | 556,012 | +1.30(+0.90%) |
Mar 01, 2021 | 143.78 | 148.04 | 143.78 | 145.32 | 604,632 | +2.45(+1.72%) |
Feb 26, 2021 | 142.64 | 144.69 | 141.41 | 142.87 | 757,444 | +0.38(+0.27%) |
Feb 25, 2021 | 142.65 | 143.73 | 141.42 | 142.49 | 441,595 | -0.18(-0.12%) |
Feb 24, 2021 | 140.23 | 143.52 | 139.94 | 142.66 | 383,028 | +2.09(+1.49%) |
Feb 23, 2021 | 140.83 | 141.24 | 137.04 | 140.57 | 430,074 | -1.01(-0.71%) |
Feb 22, 2021 | 141.50 | 143.01 | 140.24 | 141.58 | 497,691 | -0.98(-0.69%) |
Feb 19, 2021 | 143.91 | 145.86 | 142.18 | 142.57 | 1,114,372 | -0.33(-0.23%) |
Feb 18, 2021 | 139.44 | 143.39 | 138.80 | 142.90 | 600,935 | +3.00(+2.14%) |
Feb 17, 2021 | 141.76 | 141.81 | 137.56 | 139.90 | 495,777 | -2.43(-1.71%) |
Feb 16, 2021 | 144.85 | 145.42 | 141.62 | 142.33 | 790,880 | -1.95(-1.35%) |
Feb 12, 2021 | 143.34 | 145.29 | 142.72 | 144.28 | 501,261 | +0.97(+0.68%) |
Feb 11, 2021 | 143.58 | 143.60 | 141.71 | 143.31 | 783,744 | +0.58(+0.41%) |
Feb 10, 2021 | 144.00 | 144.00 | 141.20 | 142.72 | 743,194 | -1.59(-1.10%) |
Feb 09, 2021 | 142.90 | 144.48 | 142.03 | 144.31 | 573,269 | +2.27(+1.60%) |
Feb 08, 2021 | 141.25 | 142.50 | 140.10 | 142.04 | 408,244 | +1.33(+0.95%) |
Feb 05, 2021 | 139.11 | 140.97 | 138.46 | 140.71 | 600,054 | +2.51(+1.82%) |
Feb 04, 2021 | 135.75 | 138.27 | 134.31 | 138.20 | 775,687 | +3.21(+2.38%) |
Feb 03, 2021 | 136.85 | 137.09 | 133.78 | 134.99 | 412,083 | -1.50(-1.10%) |
Feb 02, 2021 | 134.73 | 137.12 | 133.01 | 136.49 | 544,815 | +3.58(+2.70%) |
Feb 01, 2021 | 131.95 | 132.96 | 129.46 | 132.91 | 565,177 | +2.18(+1.67%) |
Jan 29, 2021 | 132.01 | 133.54 | 130.09 | 130.73 | 697,990 | -2.06(-1.55%) |
Jan 28, 2021 | 132.49 | 135.55 | 131.50 | 132.78 | 518,238 | +1.02(+0.77%) |
Jan 27, 2021 | 137.36 | 138.23 | 131.51 | 131.76 | 872,058 | -7.50(-5.39%) |
Jan 26, 2021 | 138.67 | 142.23 | 138.67 | 139.27 | 660,938 | -3.18(-2.24%) |
Jan 25, 2021 | 141.98 | 143.45 | 139.56 | 142.45 | 612,788 | +0.58(+0.41%) |
Jan 22, 2021 | 142.71 | 142.97 | 140.71 | 141.87 | 635,567 | -1.13(-0.79%) |
Jan 21, 2021 | 145.92 | 146.35 | 142.11 | 143.00 | 897,956 | -2.64(-1.81%) |
Jan 20, 2021 | 138.70 | 146.38 | 137.05 | 145.64 | 2,166,381 | +1.46(+1.01%) |
Jan 19, 2021 | 150.03 | 152.16 | 143.68 | 144.18 | 1,285,340 | -2.90(-1.97%) |
Jan 15, 2021 | 147.07 | 147.65 | 144.04 | 147.08 | 710,558 | -0.43(-0.29%) |
Jan 14, 2021 | 146.27 | 148.94 | 145.70 | 147.51 | 651,253 | +2.65(+1.83%) |
Jan 13, 2021 | 145.93 | 146.40 | 143.55 | 144.86 | 748,001 | +0.19(+0.13%) |
Jan 12, 2021 | 143.90 | 145.46 | 142.80 | 144.68 | 663,340 | +0.86(+0.60%) |
Jan 11, 2021 | 144.72 | 145.63 | 143.34 | 143.81 | 470,540 | -1.17(-0.81%) |
Jan 08, 2021 | 144.78 | 148.23 | 144.03 | 144.99 | 695,415 | +0.85(+0.59%) |
Jan 07, 2021 | 143.31 | 146.38 | 141.93 | 144.13 | 907,261 | +1.15(+0.80%) |
Jan 06, 2021 | 138.52 | 143.49 | 137.49 | 142.99 | 956,670 | +8.95(+6.68%) |
Jan 05, 2021 | 131.20 | 134.88 | 130.45 | 134.04 | 699,242 | +3.13(+2.39%) |
Jan 04, 2021 | 132.25 | 133.77 | 130.07 | 130.90 | 859,109 | -1.76(-1.32%) |
Dec 31, 2020 | 132.66 | 132.66 | 132.66 | 406,886 | +1.17(+0.89%) | |
Dec 30, 2020 | 131.94 | 132.78 | 131.01 | 131.48 | 406,886 | -0.64(-0.49%) |
Dec 29, 2020 | 133.48 | 134.23 | 131.69 | 132.12 | 505,856 | -0.62(-0.47%) |
Dec 28, 2020 | 134.71 | 135.06 | 132.44 | 132.75 | 507,978 | -0.66(-0.49%) |
Dec 24, 2020 | 134.07 | 134.60 | 132.73 | 133.41 | 252,578 | -0.99(-0.74%) |
Dec 23, 2020 | 136.32 | 137.02 | 133.83 | 134.40 | 462,836 | -1.38(-1.01%) |
Dec 22, 2020 | 136.43 | 136.91 | 135.38 | 135.77 | 440,013 | -0.89(-0.65%) |
Dec 21, 2020 | 134.84 | 137.28 | 133.23 | 136.67 | 495,878 | +0.31(+0.23%) |
Dec 18, 2020 | 135.26 | 136.84 | 134.45 | 136.36 | 977,558 | +1.70(+1.26%) |
Dec 17, 2020 | 133.80 | 134.92 | 132.52 | 134.66 | 761,913 | +1.00(+0.75%) |
Dec 16, 2020 | 132.43 | 133.92 | 131.18 | 133.66 | 522,538 | +1.53(+1.16%) |
Dec 15, 2020 | 130.80 | 132.38 | 129.72 | 132.12 | 588,190 | +2.25(+1.73%) |
Dec 14, 2020 | 136.07 | 136.23 | 129.86 | 129.87 | 594,224 | -4.96(-3.68%) |
Dec 11, 2020 | 132.35 | 135.31 | 132.35 | 134.83 | 637,421 | +1.82(+1.37%) |
Dec 10, 2020 | 134.43 | 134.75 | 132.03 | 133.02 | 553,137 | -2.42(-1.78%) |
Dec 09, 2020 | 135.89 | 136.83 | 134.80 | 135.43 | 641,424 | -0.11(-0.08%) |
Dec 08, 2020 | 134.60 | 136.15 | 134.24 | 135.54 | 841,397 | +1.07(+0.79%) |
Dec 07, 2020 | 133.09 | 135.24 | 132.56 | 134.47 | 765,738 | +1.24(+0.93%) |
Dec 04, 2020 | 131.04 | 133.53 | 130.57 | 133.23 | 577,779 | +2.78(+2.13%) |
Dec 03, 2020 | 130.55 | 132.39 | 130.14 | 130.45 | 517,896 | -0.63(-0.48%) |
Dec 02, 2020 | 131.68 | 131.85 | 129.59 | 131.09 | 430,006 | -0.61(-0.46%) |
Dec 01, 2020 | 131.18 | 133.30 | 130.62 | 131.70 | 663,641 | +0.37(+0.28%) |
Nov 30, 2020 | 131.81 | 132.75 | 130.59 | 131.33 | 603,567 | -0.01(-0.01%) |
Nov 27, 2020 | 132.09 | 132.79 | 130.81 | 131.34 | 259,686 | -0.54(-0.41%) |
Nov 25, 2020 | 132.30 | 132.60 | 130.30 | 131.88 | 523,596 | -0.81(-0.61%) |
Nov 24, 2020 | 129.91 | 133.27 | 129.34 | 132.69 | 546,324 | +2.77(+2.13%) |
Nov 23, 2020 | 130.53 | 131.41 | 128.19 | 129.92 | 691,878 | -0.01(-0.01%) |
Nov 20, 2020 | 129.43 | 131.36 | 129.20 | 129.93 | 698,196 | +0.06(+0.04%) |
Nov 19, 2020 | 128.09 | 130.38 | 126.70 | 129.87 | 605,175 | +1.52(+1.19%) |
Nov 18, 2020 | 129.16 | 130.83 | 127.70 | 128.35 | 529,482 | -0.80(-0.62%) |
Nov 17, 2020 | 127.62 | 130.34 | 126.28 | 129.15 | 574,122 | +0.44(+0.34%) |
Nov 16, 2020 | 126.28 | 129.05 | 125.81 | 128.72 | 647,268 | +3.34(+2.66%) |
Nov 13, 2020 | 124.16 | 127.34 | 123.63 | 125.38 | 505,466 | +2.10(+1.70%) |
Nov 12, 2020 | 124.55 | 124.79 | 122.37 | 123.28 | 834,708 | -0.94(-0.76%) |
Nov 11, 2020 | 126.00 | 126.39 | 122.61 | 124.22 | 914,859 | -0.71(-0.57%) |
Nov 10, 2020 | 120.38 | 125.91 | 118.29 | 124.93 | 1,946,978 | +4.25(+3.52%) |
Nov 09, 2020 | 124.80 | 125.93 | 120.61 | 120.68 | 1,325,367 | -0.23(-0.19%) |
Nov 06, 2020 | 122.28 | 122.81 | 120.10 | 120.91 | 876,918 | -1.37(-1.12%) |
Nov 05, 2020 | 123.28 | 124.02 | 120.89 | 122.28 | 1,090,352 | +0.28(+0.23%) |
Nov 04, 2020 | 124.96 | 125.68 | 121.84 | 122.00 | 936,532 | -2.69(-2.16%) |
Nov 03, 2020 | 119.96 | 125.13 | 119.96 | 124.69 | 875,034 | +6.09(+5.14%) |
Nov 02, 2020 | 119.18 | 120.05 | 116.46 | 118.60 | 964,745 | +0.67(+0.57%) |
Oct 30, 2020 | 117.70 | 119.88 | 115.49 | 117.93 | 1,359,133 | -0.58(-0.49%) |
Oct 29, 2020 | 119.96 | 120.25 | 118.42 | 118.51 | 975,437 | -1.20(-1.00%) |
Oct 28, 2020 | 120.13 | 122.00 | 119.13 | 119.71 | 912,194 | -2.66(-2.18%) |
Oct 27, 2020 | 123.34 | 125.14 | 121.98 | 122.38 | 906,161 | -0.91(-0.74%) |
Oct 26, 2020 | 124.31 | 124.61 | 121.81 | 123.29 | 978,702 | -1.65(-1.32%) |
Oct 23, 2020 | 123.89 | 125.81 | 123.27 | 124.93 | 829,457 | +1.45(+1.18%) |
Oct 22, 2020 | 121.17 | 124.25 | 119.58 | 123.48 | 1,187,174 | +2.24(+1.85%) |
Oct 21, 2020 | 119.03 | 122.01 | 117.93 | 121.24 | 1,221,192 | +2.03(+1.71%) |
Oct 20, 2020 | 120.73 | 122.44 | 118.98 | 119.21 | 1,080,987 | -0.85(-0.71%) |
Oct 19, 2020 | 121.19 | 123.55 | 119.44 | 120.06 | 1,719,822 | -3.97(-3.20%) |
Oct 16, 2020 | 131.71 | 133.43 | 123.64 | 124.03 | 3,517,995 | -13.37(-9.73%) |
Oct 15, 2020 | 133.46 | 138.14 | 133.46 | 137.40 | 993,276 | +1.77(+1.31%) |
Oct 14, 2020 | 134.82 | 136.99 | 134.38 | 135.63 | 693,608 | +1.47(+1.10%) |
Oct 13, 2020 | 132.71 | 135.24 | 132.71 | 134.16 | 904,440 | +0.70(+0.52%) |
Oct 12, 2020 | 131.77 | 133.94 | 131.77 | 133.46 | 824,479 | +2.47(+1.89%) |
Oct 09, 2020 | 131.46 | 131.82 | 129.86 | 130.99 | 397,334 | -0.08(-0.06%) |
Oct 08, 2020 | 129.48 | 131.29 | 129.32 | 131.07 | 536,372 | +2.65(+2.06%) |
Oct 07, 2020 | 126.89 | 130.07 | 126.89 | 128.42 | 726,369 | +1.96(+1.55%) |
Oct 06, 2020 | 126.95 | 128.67 | 125.43 | 126.46 | 792,277 | +0.00(+0.00%) |
Oct 05, 2020 | 123.98 | 127.24 | 123.67 | 126.46 | 1,517,968 | +2.96(+2.40%) |
Oct 02, 2020 | 120.91 | 124.33 | 120.42 | 123.50 | 1,119,639 | +2.21(+1.82%) |
Oct 01, 2020 | 122.71 | 123.36 | 120.58 | 121.29 | 696,879 | -1.13(-0.93%) |
Sep 30, 2020 | 125.08 | 125.42 | 121.39 | 122.42 | 857,878 | -2.18(-1.75%) |
Sep 29, 2020 | 126.44 | 127.10 | 124.55 | 124.61 | 457,808 | -1.86(-1.47%) |
Sep 28, 2020 | 126.18 | 127.42 | 125.88 | 126.46 | 607,923 | +1.18(+0.94%) |
Sep 25, 2020 | 125.87 | 126.95 | 125.09 | 125.28 | 820,579 | -1.48(-1.17%) |
Sep 24, 2020 | 126.36 | 128.04 | 124.61 | 126.77 | 500,540 | +1.19(+0.95%) |
Sep 23, 2020 | 125.25 | 126.99 | 124.44 | 125.57 | 791,608 | +0.64(+0.51%) |
Sep 22, 2020 | 126.66 | 127.96 | 124.25 | 124.93 | 1,331,137 | -2.18(-1.71%) |
Sep 21, 2020 | 126.18 | 127.50 | 124.24 | 127.11 | 1,028,291 | -0.39(-0.30%) |
Sep 18, 2020 | 129.13 | 130.07 | 125.46 | 127.50 | 1,560,330 | -2.73(-2.10%) |
Sep 17, 2020 | 126.09 | 130.28 | 124.13 | 130.23 | 869,738 | +2.82(+2.21%) |
Sep 16, 2020 | 129.59 | 130.00 | 127.26 | 127.41 | 1,007,669 | -1.40(-1.09%) |
Sep 15, 2020 | 128.04 | 129.58 | 127.16 | 128.82 | 811,721 | +0.93(+0.73%) |
Sep 14, 2020 | 132.00 | 132.35 | 126.94 | 127.89 | 931,515 | -3.00(-2.29%) |
Sep 11, 2020 | 132.65 | 133.37 | 130.03 | 130.89 | 785,275 | -0.85(-0.65%) |
Sep 10, 2020 | 133.73 | 134.38 | 130.93 | 131.74 | 720,125 | -1.99(-1.49%) |
Sep 09, 2020 | 132.12 | 134.94 | 132.12 | 133.73 | 593,184 | +2.58(+1.96%) |
Sep 08, 2020 | 131.85 | 133.97 | 129.89 | 131.15 | 1,119,128 | -1.19(-0.90%) |
Sep 04, 2020 | 134.42 | 134.94 | 130.03 | 132.34 | 839,367 | -1.60(-1.19%) |
Sep 03, 2020 | 137.62 | 137.62 | 132.92 | 133.94 | 747,673 | -3.20(-2.33%) |
Sep 02, 2020 | 136.66 | 137.61 | 135.85 | 137.14 | 513,619 | +0.58(+0.43%) |
Sep 01, 2020 | 135.95 | 137.14 | 134.79 | 136.56 | 717,689 | +0.42(+0.31%) |
Aug 31, 2020 | 137.60 | 138.68 | 135.15 | 136.14 | 649,346 | -1.17(-0.85%) |
Aug 28, 2020 | 139.04 | 139.16 | 136.96 | 137.31 | 552,077 | -1.02(-0.74%) |
Aug 27, 2020 | 138.04 | 139.83 | 137.27 | 138.33 | 628,192 | +0.58(+0.42%) |
Aug 26, 2020 | 136.38 | 137.83 | 135.35 | 137.75 | 591,069 | +1.22(+0.89%) |
Aug 25, 2020 | 136.94 | 137.20 | 136.02 | 136.53 | 507,589 | -0.67(-0.49%) |
Aug 24, 2020 | 137.38 | 137.56 | 136.03 | 137.20 | 795,224 | +0.20(+0.15%) |
Aug 21, 2020 | 134.25 | 137.22 | 133.64 | 136.99 | 640,545 | +2.62(+1.95%) |
Aug 20, 2020 | 132.96 | 135.08 | 132.38 | 134.38 | 485,830 | +0.44(+0.33%) |
Aug 19, 2020 | 134.79 | 135.50 | 133.54 | 133.94 | 714,884 | +0.26(+0.20%) |
Aug 18, 2020 | 134.99 | 135.25 | 133.47 | 133.68 | 887,249 | -1.38(-1.02%) |
Aug 17, 2020 | 133.45 | 135.07 | 133.15 | 135.06 | 538,743 | +2.16(+1.63%) |
Aug 14, 2020 | 133.00 | 134.59 | 132.45 | 132.90 | 658,507 | +0.47(+0.35%) |
Aug 13, 2020 | 132.18 | 133.66 | 131.78 | 132.43 | 544,563 | -0.58(-0.44%) |
Aug 12, 2020 | 134.19 | 136.59 | 132.69 | 133.01 | 883,463 | -0.37(-0.28%) |
Aug 11, 2020 | 133.16 | 135.45 | 132.58 | 133.38 | 879,755 | +0.96(+0.72%) |
Aug 10, 2020 | 132.38 | 133.74 | 131.69 | 132.42 | 777,092 | +0.73(+0.55%) |
Aug 07, 2020 | 128.94 | 131.79 | 128.94 | 131.69 | 993,491 | +2.00(+1.54%) |
Aug 06, 2020 | 128.31 | 129.89 | 126.93 | 129.70 | 782,732 | +2.25(+1.76%) |
Aug 05, 2020 | 127.99 | 129.15 | 126.96 | 127.45 | 812,660 | -0.32(-0.25%) |
Aug 04, 2020 | 126.22 | 127.84 | 125.62 | 127.77 | 860,815 | +1.50(+1.19%) |