Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 170.00 | 171.83 | 168.42 | 169.52 | 612,440 | -1.07(-0.63%) |
Jul 29, 2021 | 175.46 | 175.77 | 170.32 | 170.59 | 449,772 | -3.97(-2.27%) |
Jul 28, 2021 | 173.56 | 175.99 | 172.53 | 174.56 | 264,038 | +0.85(+0.49%) |
Jul 27, 2021 | 173.01 | 174.00 | 170.13 | 173.71 | 319,071 | +0.45(+0.26%) |
Jul 26, 2021 | 173.58 | 175.41 | 173.00 | 173.26 | 341,356 | -0.67(-0.39%) |
Jul 23, 2021 | 175.53 | 175.53 | 173.01 | 173.93 | 327,045 | +0.11(+0.06%) |
Jul 22, 2021 | 176.81 | 176.81 | 173.22 | 173.82 | 420,424 | -3.01(-1.70%) |
Jul 21, 2021 | 174.93 | 179.50 | 174.93 | 176.83 | 531,933 | +1.52(+0.87%) |
Jul 20, 2021 | 171.50 | 176.29 | 170.78 | 175.31 | 988,314 | +3.82(+2.23%) |
Jul 19, 2021 | 173.83 | 174.76 | 169.62 | 171.49 | 784,836 | -3.92(-2.23%) |
Jul 16, 2021 | 178.42 | 179.86 | 175.29 | 175.41 | 419,136 | -3.04(-1.70%) |
Jul 15, 2021 | 181.23 | 182.00 | 176.30 | 178.45 | 474,157 | -2.03(-1.12%) |
Jul 14, 2021 | 183.33 | 183.33 | 180.00 | 180.48 | 437,778 | -2.16(-1.18%) |
Jul 13, 2021 | 183.68 | 184.89 | 181.60 | 182.64 | 499,301 | -2.15(-1.16%) |
Jul 12, 2021 | 184.13 | 186.22 | 183.30 | 184.79 | 346,613 | +0.80(+0.43%) |
Jul 09, 2021 | 184.06 | 184.92 | 182.87 | 183.99 | 443,992 | +0.65(+0.35%) |
Jul 08, 2021 | 181.55 | 184.56 | 180.62 | 183.34 | 464,213 | -0.68(-0.37%) |
Jul 07, 2021 | 183.50 | 185.32 | 180.62 | 184.02 | 809,462 | +1.09(+0.60%) |
Jul 06, 2021 | 181.77 | 183.24 | 179.74 | 182.93 | 598,469 | +1.43(+0.79%) |
Jul 02, 2021 | 180.72 | 182.47 | 179.14 | 181.50 | 345,185 | +0.32(+0.18%) |
Jul 01, 2021 | 180.67 | 182.72 | 178.78 | 181.18 | 608,601 | +3.54(+1.99%) |
Jun 30, 2021 | 178.95 | 179.73 | 176.78 | 177.64 | 406,068 | -1.39(-0.78%) |
Jun 29, 2021 | 181.95 | 182.92 | 178.84 | 179.03 | 331,501 | -2.90(-1.59%) |
Jun 28, 2021 | 181.77 | 182.16 | 180.30 | 181.93 | 354,336 | +0.85(+0.47%) |
Jun 25, 2021 | 178.66 | 182.15 | 178.54 | 181.08 | 523,460 | +2.28(+1.28%) |
Jun 24, 2021 | 178.20 | 180.00 | 177.39 | 178.80 | 433,852 | +1.82(+1.03%) |
Jun 23, 2021 | 177.06 | 177.86 | 174.35 | 176.98 | 527,157 | -0.32(-0.18%) |
Jun 22, 2021 | 178.84 | 178.84 | 174.83 | 177.30 | 514,671 | +0.08(+0.05%) |
Jun 21, 2021 | 178.16 | 179.80 | 176.16 | 177.22 | 766,284 | -0.06(-0.03%) |
Jun 18, 2021 | 176.21 | 178.85 | 173.46 | 177.28 | 1,734,647 | -0.47(-0.26%) |
Jun 17, 2021 | 180.00 | 180.44 | 174.50 | 177.75 | 902,405 | -3.38(-1.87%) |
Jun 16, 2021 | 183.17 | 184.49 | 180.19 | 181.13 | 590,756 | -2.28(-1.24%) |
Jun 15, 2021 | 187.14 | 189.00 | 182.80 | 183.41 | 975,037 | -3.01(-1.61%) |
Jun 14, 2021 | 186.94 | 187.65 | 185.08 | 186.42 | 773,142 | +0.25(+0.13%) |
Jun 11, 2021 | 186.19 | 187.53 | 184.80 | 186.17 | 1,107,820 | +0.23(+0.12%) |
Jun 10, 2021 | 182.36 | 186.75 | 181.98 | 185.94 | 989,140 | +4.10(+2.25%) |
Jun 09, 2021 | 180.36 | 183.69 | 179.32 | 181.84 | 850,444 | +2.90(+1.62%) |
Jun 08, 2021 | 177.14 | 179.31 | 176.85 | 178.94 | 581,676 | +2.47(+1.40%) |
Jun 07, 2021 | 173.60 | 178.00 | 171.30 | 176.47 | 637,867 | +2.90(+1.67%) |
Jun 04, 2021 | 174.28 | 174.99 | 172.28 | 173.57 | 289,696 | +0.12(+0.07%) |
Jun 03, 2021 | 174.66 | 174.66 | 171.09 | 173.45 | 402,455 | -0.37(-0.21%) |
Jun 02, 2021 | 176.52 | 176.81 | 173.45 | 173.82 | 461,784 | -1.83(-1.04%) |
Jun 01, 2021 | 179.07 | 179.68 | 173.56 | 175.65 | 572,496 | -2.48(-1.39%) |
May 28, 2021 | 176.31 | 178.41 | 175.33 | 178.13 | 537,347 | +2.36(+1.34%) |
May 27, 2021 | 179.53 | 180.25 | 175.54 | 175.77 | 711,565 | -2.59(-1.45%) |
May 26, 2021 | 177.27 | 178.75 | 176.69 | 178.36 | 398,027 | +0.65(+0.37%) |
May 25, 2021 | 179.35 | 180.46 | 177.56 | 177.71 | 285,790 | -1.25(-0.70%) |
May 24, 2021 | 180.20 | 182.56 | 178.71 | 178.96 | 568,258 | -1.04(-0.58%) |
May 21, 2021 | 179.20 | 181.44 | 177.60 | 180.00 | 1,014,656 | +1.40(+0.78%) |
May 20, 2021 | 174.34 | 179.26 | 173.85 | 178.60 | 575,600 | +3.39(+1.93%) |
May 19, 2021 | 175.19 | 176.00 | 173.35 | 175.21 | 508,467 | +0.12(+0.07%) |
May 18, 2021 | 176.77 | 177.50 | 175.09 | 175.09 | 417,647 | -1.71(-0.97%) |
May 17, 2021 | 180.00 | 181.46 | 176.28 | 176.80 | 497,335 | -2.37(-1.32%) |
May 14, 2021 | 179.67 | 179.67 | 177.42 | 179.17 | 568,851 | +1.01(+0.57%) |
May 13, 2021 | 175.78 | 178.72 | 175.20 | 178.16 | 697,637 | +2.26(+1.28%) |
May 12, 2021 | 173.45 | 180.39 | 173.45 | 175.90 | 1,196,993 | +2.10(+1.21%) |
May 11, 2021 | 173.21 | 175.63 | 172.50 | 173.80 | 532,721 | -2.30(-1.31%) |
May 10, 2021 | 177.09 | 177.99 | 173.43 | 176.10 | 759,791 | +1.51(+0.86%) |
May 07, 2021 | 172.34 | 178.23 | 172.05 | 174.59 | 2,304,576 | +1.75(+1.01%) |
May 06, 2021 | 168.29 | 173.00 | 166.50 | 172.84 | 1,098,559 | +2.02(+1.18%) |
May 05, 2021 | 161.50 | 171.42 | 161.50 | 170.82 | 1,623,631 | +10.62(+6.63%) |
May 04, 2021 | 164.72 | 164.97 | 160.01 | 160.20 | 968,762 | -4.94(-2.99%) |
May 03, 2021 | 164.24 | 165.80 | 162.40 | 165.14 | 681,410 | +0.74(+0.45%) |
Apr 30, 2021 | 165.30 | 165.81 | 163.00 | 164.40 | 711,100 | -1.35(-0.81%) |
Apr 29, 2021 | 165.15 | 166.17 | 162.75 | 165.75 | 475,405 | +0.60(+0.36%) |
Apr 28, 2021 | 163.80 | 166.17 | 161.96 | 165.15 | 719,663 | +1.93(+1.18%) |
Apr 27, 2021 | 165.70 | 166.07 | 162.49 | 163.22 | 535,485 | -2.40(-1.45%) |
Apr 26, 2021 | 167.66 | 167.72 | 161.65 | 165.62 | 633,752 | -1.11(-0.67%) |
Apr 23, 2021 | 166.57 | 167.56 | 165.25 | 166.73 | 491,600 | -0.79(-0.47%) |
Apr 22, 2021 | 169.00 | 170.00 | 165.90 | 167.52 | 553,009 | -2.27(-1.34%) |
Apr 21, 2021 | 168.69 | 170.23 | 166.69 | 169.79 | 757,958 | +1.70(+1.01%) |
Apr 20, 2021 | 165.41 | 168.40 | 164.01 | 168.09 | 561,981 | +0.93(+0.56%) |
Apr 19, 2021 | 169.70 | 170.48 | 166.10 | 167.16 | 515,743 | -1.74(-1.03%) |
Apr 16, 2021 | 168.64 | 170.16 | 167.40 | 168.90 | 512,700 | +0.51(+0.30%) |
Apr 15, 2021 | 167.72 | 170.21 | 167.39 | 168.39 | 754,510 | +2.02(+1.21%) |
Apr 14, 2021 | 164.16 | 167.10 | 163.64 | 166.37 | 592,772 | +3.06(+1.87%) |
Apr 13, 2021 | 163.17 | 163.74 | 160.66 | 163.31 | 449,663 | +1.03(+0.63%) |
Apr 12, 2021 | 160.92 | 162.74 | 159.21 | 162.28 | 626,357 | +0.88(+0.55%) |
Apr 09, 2021 | 161.41 | 161.99 | 159.02 | 161.40 | 328,800 | +0.46(+0.29%) |
Apr 08, 2021 | 162.86 | 163.12 | 160.40 | 160.94 | 365,671 | -0.99(-0.61%) |
Apr 07, 2021 | 162.00 | 163.24 | 161.26 | 161.93 | 391,941 | -0.82(-0.50%) |
Apr 06, 2021 | 165.79 | 166.24 | 161.78 | 162.75 | 667,421 | -1.96(-1.19%) |
Apr 05, 2021 | 164.42 | 165.81 | 162.26 | 164.71 | 808,987 | -0.49(-0.30%) |
Apr 01, 2021 | 164.96 | 166.67 | 162.51 | 165.20 | 352,900 | +0.83(+0.50%) |
Mar 31, 2021 | 167.10 | 168.50 | 164.09 | 164.37 | 729,787 | -2.12(-1.27%) |
Mar 30, 2021 | 167.91 | 168.36 | 165.27 | 166.49 | 430,312 | -1.03(-0.61%) |
Mar 29, 2021 | 167.64 | 168.02 | 166.17 | 167.52 | 389,171 | -0.90(-0.53%) |
Mar 26, 2021 | 166.72 | 169.07 | 165.88 | 168.42 | 380,000 | +1.76(+1.06%) |
Mar 25, 2021 | 163.48 | 167.71 | 162.03 | 166.66 | 531,545 | +2.95(+1.80%) |
Mar 24, 2021 | 165.20 | 167.25 | 163.27 | 163.71 | 559,523 | -0.60(-0.37%) |
Mar 23, 2021 | 169.82 | 169.82 | 163.65 | 164.31 | 587,635 | -6.28(-3.68%) |
Mar 22, 2021 | 170.94 | 172.06 | 169.25 | 170.59 | 503,769 | -1.76(-1.02%) |
Mar 19, 2021 | 169.78 | 173.12 | 169.11 | 172.35 | 1,026,400 | +2.72(+1.60%) |
Mar 18, 2021 | 172.53 | 174.13 | 169.18 | 169.63 | 419,830 | -3.52(-2.03%) |
Mar 17, 2021 | 170.70 | 173.70 | 169.77 | 173.15 | 421,278 | +1.26(+0.73%) |
Mar 16, 2021 | 172.79 | 175.72 | 169.43 | 171.89 | 608,131 | -0.75(-0.43%) |
Mar 15, 2021 | 168.86 | 172.76 | 168.54 | 172.64 | 527,727 | +5.12(+3.06%) |
Mar 12, 2021 | 165.90 | 168.35 | 163.79 | 167.52 | 448,600 | +2.48(+1.50%) |
Mar 11, 2021 | 164.01 | 166.89 | 163.40 | 165.04 | 479,049 | +1.34(+0.82%) |
Mar 10, 2021 | 162.21 | 164.69 | 161.15 | 163.70 | 582,187 | +2.86(+1.78%) |
Mar 09, 2021 | 163.87 | 165.07 | 160.25 | 160.84 | 550,455 | -0.57(-0.35%) |
Mar 08, 2021 | 161.60 | 167.28 | 160.99 | 161.41 | 694,866 | -3.34(-2.03%) |
Mar 05, 2021 | 163.64 | 166.10 | 157.75 | 164.75 | 745,000 | +4.30(+2.68%) |
Mar 04, 2021 | 162.49 | 164.51 | 158.35 | 160.45 | 744,212 | -2.46(-1.51%) |
Mar 03, 2021 | 164.87 | 166.10 | 162.00 | 162.91 | 518,458 | -2.84(-1.71%) |
Mar 02, 2021 | 168.89 | 168.89 | 164.70 | 165.75 | 567,239 | -3.05(-1.81%) |
Mar 01, 2021 | 170.00 | 170.94 | 167.15 | 168.80 | 733,922 | +0.76(+0.45%) |
Feb 26, 2021 | 171.00 | 171.87 | 166.96 | 168.04 | 735,300 | -2.70(-1.58%) |
Feb 25, 2021 | 171.00 | 173.50 | 165.79 | 170.74 | 989,361 | -2.76(-1.59%) |
Feb 24, 2021 | 170.40 | 178.64 | 163.56 | 173.50 | 2,040,676 | +16.03(+10.18%) |
Feb 23, 2021 | 160.19 | 161.19 | 156.50 | 157.47 | 690,486 | -4.21(-2.60%) |
Feb 22, 2021 | 160.60 | 163.80 | 159.00 | 161.68 | 724,227 | +1.08(+0.67%) |
Feb 19, 2021 | 159.23 | 161.83 | 157.61 | 160.60 | 543,200 | +1.59(+1.00%) |
Feb 18, 2021 | 164.24 | 164.24 | 158.26 | 159.01 | 587,065 | -5.27(-3.21%) |
Feb 17, 2021 | 166.50 | 167.26 | 161.78 | 164.28 | 687,283 | -2.21(-1.33%) |
Feb 16, 2021 | 167.24 | 168.00 | 165.07 | 166.49 | 672,140 | -1.03(-0.61%) |
Feb 12, 2021 | 167.29 | 168.25 | 165.72 | 167.52 | 532,200 | +0.67(+0.40%) |
Feb 11, 2021 | 165.14 | 168.41 | 163.95 | 166.85 | 1,205,452 | +1.86(+1.13%) |
Feb 10, 2021 | 169.49 | 170.27 | 163.51 | 164.99 | 851,346 | -2.55(-1.52%) |
Feb 09, 2021 | 166.93 | 172.67 | 165.55 | 167.54 | 1,048,906 | +1.53(+0.92%) |
Feb 08, 2021 | 159.57 | 166.70 | 157.38 | 166.01 | 1,838,770 | +9.10(+5.80%) |
Feb 05, 2021 | 152.54 | 158.97 | 151.53 | 156.91 | 1,957,800 | +6.72(+4.47%) |
Feb 04, 2021 | 155.16 | 155.16 | 150.02 | 150.19 | 1,961,917 | -1.02(-0.67%) |
Feb 03, 2021 | 152.42 | 166.89 | 146.01 | 151.21 | 4,113,933 | -6.08(-3.87%) |
Feb 02, 2021 | 157.36 | 158.87 | 155.88 | 157.29 | 453,868 | +2.05(+1.32%) |
Feb 01, 2021 | 156.15 | 157.38 | 152.77 | 155.24 | 480,499 | -0.26(-0.17%) |
Jan 29, 2021 | 159.00 | 160.73 | 152.73 | 155.50 | 691,600 | -7.75(-4.75%) |
Jan 28, 2021 | 165.08 | 167.93 | 162.13 | 163.25 | 588,995 | -0.70(-0.43%) |
Jan 27, 2021 | 164.50 | 166.92 | 161.78 | 163.95 | 537,819 | -2.10(-1.26%) |
Jan 26, 2021 | 170.89 | 171.44 | 165.24 | 166.05 | 310,991 | -4.93(-2.88%) |
Jan 25, 2021 | 168.41 | 171.77 | 167.01 | 170.98 | 431,998 | +2.33(+1.38%) |
Jan 22, 2021 | 165.21 | 169.58 | 164.06 | 168.65 | 378,300 | +2.88(+1.74%) |
Jan 21, 2021 | 167.39 | 167.39 | 164.52 | 165.77 | 358,226 | -1.52(-0.91%) |
Jan 20, 2021 | 167.42 | 171.69 | 166.94 | 167.29 | 571,369 | +0.29(+0.17%) |
Jan 19, 2021 | 167.46 | 168.22 | 164.74 | 167.00 | 407,801 | -0.71(-0.42%) |
Jan 15, 2021 | 166.09 | 168.12 | 165.00 | 167.71 | 677,200 | +1.90(+1.15%) |
Jan 14, 2021 | 163.15 | 167.31 | 162.82 | 165.81 | 473,118 | +2.82(+1.73%) |
Jan 13, 2021 | 161.99 | 165.72 | 161.03 | 162.99 | 502,887 | +1.56(+0.97%) |
Jan 12, 2021 | 162.06 | 164.71 | 160.25 | 161.43 | 456,695 | -0.47(-0.29%) |
Jan 11, 2021 | 161.19 | 164.31 | 160.53 | 161.90 | 417,102 | +0.50(+0.31%) |
Jan 08, 2021 | 163.54 | 164.71 | 159.65 | 161.40 | 720,600 | -1.53(-0.94%) |
Jan 07, 2021 | 164.57 | 166.98 | 162.43 | 162.93 | 730,125 | -1.05(-0.64%) |
Jan 06, 2021 | 162.37 | 164.29 | 161.50 | 163.98 | 660,333 | +1.64(+1.01%) |
Jan 05, 2021 | 160.54 | 163.50 | 159.38 | 162.34 | 656,150 | +1.94(+1.21%) |
Jan 04, 2021 | 162.01 | 164.74 | 159.08 | 160.40 | 898,514 | -4.65(-2.82%) |
Dec 31, 2020 | 165.05 | 165.05 | 165.05 | 491,122 | +0.49(+0.30%) | |
Dec 30, 2020 | 159.50 | 164.80 | 158.49 | 164.56 | 491,122 | +4.28(+2.67%) |
Dec 29, 2020 | 160.17 | 161.34 | 157.54 | 160.28 | 339,228 | +0.64(+0.40%) |
Dec 28, 2020 | 157.00 | 162.59 | 156.04 | 159.64 | 679,489 | +2.36(+1.50%) |
Dec 24, 2020 | 156.66 | 158.09 | 154.88 | 157.28 | 197,300 | +1.26(+0.81%) |
Dec 23, 2020 | 152.39 | 156.28 | 151.66 | 156.02 | 410,430 | +4.51(+2.98%) |
Dec 22, 2020 | 150.20 | 152.02 | 149.49 | 151.51 | 306,637 | +1.38(+0.92%) |
Dec 21, 2020 | 148.15 | 151.58 | 147.60 | 150.13 | 258,583 | -0.47(-0.31%) |
Dec 18, 2020 | 149.88 | 150.79 | 146.92 | 150.60 | 1,142,500 | +1.69(+1.13%) |
Dec 17, 2020 | 152.10 | 152.91 | 148.40 | 148.91 | 524,466 | -2.84(-1.87%) |
Dec 16, 2020 | 154.87 | 154.87 | 150.44 | 151.75 | 420,276 | -0.83(-0.54%) |
Dec 15, 2020 | 149.22 | 153.48 | 148.10 | 152.58 | 461,050 | +3.35(+2.24%) |
Dec 14, 2020 | 145.83 | 150.71 | 145.83 | 149.23 | 567,558 | +3.68(+2.53%) |
Dec 11, 2020 | 147.28 | 149.00 | 144.62 | 145.55 | 481,700 | -1.16(-0.79%) |
Dec 10, 2020 | 145.22 | 148.75 | 145.22 | 146.71 | 436,664 | +0.66(+0.45%) |
Dec 09, 2020 | 149.57 | 149.72 | 145.00 | 146.05 | 502,700 | -2.83(-1.90%) |
Dec 08, 2020 | 148.00 | 149.88 | 147.27 | 148.88 | 387,892 | +0.44(+0.30%) |
Dec 07, 2020 | 149.58 | 151.49 | 148.08 | 148.44 | 378,367 | -2.27(-1.51%) |
Dec 04, 2020 | 149.67 | 153.43 | 148.63 | 150.71 | 492,800 | -0.29(-0.19%) |
Dec 03, 2020 | 144.03 | 151.39 | 141.77 | 151.00 | 995,968 | +6.45(+4.46%) |
Dec 02, 2020 | 142.72 | 145.56 | 142.54 | 144.55 | 382,013 | +1.42(+0.99%) |
Dec 01, 2020 | 140.58 | 143.87 | 140.21 | 143.13 | 553,300 | +2.42(+1.72%) |
Nov 30, 2020 | 143.87 | 144.32 | 140.00 | 140.71 | 850,766 | -2.57(-1.79%) |
Nov 27, 2020 | 141.32 | 143.50 | 140.70 | 143.28 | 173,300 | +1.45(+1.02%) |
Nov 25, 2020 | 142.38 | 144.00 | 141.03 | 141.83 | 361,300 | -1.00(-0.70%) |
Nov 24, 2020 | 144.31 | 145.43 | 142.49 | 142.83 | 406,739 | -1.48(-1.03%) |
Nov 23, 2020 | 143.40 | 145.15 | 142.77 | 144.31 | 397,779 | +1.21(+0.85%) |
Nov 20, 2020 | 143.37 | 144.88 | 142.15 | 143.10 | 763,200 | -0.56(-0.39%) |
Nov 19, 2020 | 143.80 | 145.21 | 142.93 | 143.66 | 388,267 | -0.21(-0.15%) |
Nov 18, 2020 | 146.05 | 147.93 | 143.56 | 143.87 | 428,510 | -2.41(-1.65%) |
Nov 17, 2020 | 145.23 | 146.87 | 142.86 | 146.28 | 445,385 | +0.22(+0.15%) |
Nov 16, 2020 | 147.09 | 147.82 | 144.72 | 146.06 | 569,699 | -1.05(-0.71%) |
Nov 13, 2020 | 145.09 | 148.50 | 145.09 | 147.11 | 419,600 | +1.71(+1.18%) |
Nov 12, 2020 | 147.64 | 147.92 | 143.89 | 145.40 | 685,142 | -2.15(-1.46%) |
Nov 11, 2020 | 151.24 | 152.76 | 146.84 | 147.55 | 584,963 | -3.07(-2.04%) |
Nov 10, 2020 | 147.57 | 151.47 | 145.11 | 150.62 | 531,235 | +4.44(+3.04%) |
Nov 09, 2020 | 150.67 | 152.68 | 145.95 | 146.18 | 480,454 | -2.53(-1.70%) |
Nov 06, 2020 | 151.93 | 152.75 | 148.23 | 148.71 | 335,300 | -3.79(-2.49%) |
Nov 05, 2020 | 156.62 | 157.66 | 151.90 | 152.50 | 441,778 | -4.83(-3.07%) |
Nov 04, 2020 | 147.44 | 158.98 | 147.44 | 157.33 | 1,394,570 | +8.68(+5.84%) |
Nov 03, 2020 | 154.00 | 156.00 | 146.40 | 148.65 | 1,118,110 | +1.40(+0.95%) |
Nov 02, 2020 | 145.13 | 147.60 | 144.46 | 147.25 | 649,187 | +3.15(+2.19%) |
Oct 30, 2020 | 145.50 | 146.38 | 143.03 | 144.10 | 563,200 | -1.53(-1.05%) |
Oct 29, 2020 | 144.85 | 148.00 | 143.34 | 145.63 | 373,791 | +0.01(+0.01%) |
Oct 28, 2020 | 147.59 | 149.10 | 144.74 | 145.62 | 441,735 | -3.94(-2.63%) |
Oct 27, 2020 | 148.29 | 150.32 | 147.29 | 149.56 | 344,883 | +0.63(+0.42%) |
Oct 26, 2020 | 150.04 | 151.40 | 147.94 | 148.93 | 351,613 | -1.33(-0.89%) |
Oct 23, 2020 | 152.51 | 152.51 | 149.82 | 150.26 | 298,700 | -0.92(-0.61%) |
Oct 22, 2020 | 148.26 | 151.46 | 146.03 | 151.18 | 545,222 | +5.79(+3.98%) |
Oct 21, 2020 | 147.64 | 148.95 | 145.19 | 145.39 | 476,119 | -3.03(-2.04%) |
Oct 20, 2020 | 148.69 | 150.41 | 147.91 | 148.42 | 461,151 | +0.70(+0.47%) |
Oct 19, 2020 | 150.98 | 150.98 | 147.35 | 147.72 | 480,926 | -2.25(-1.50%) |
Oct 16, 2020 | 150.41 | 151.94 | 149.83 | 149.97 | 327,000 | -0.45(-0.30%) |
Oct 15, 2020 | 150.99 | 151.62 | 148.30 | 150.42 | 327,976 | -1.78(-1.17%) |
Oct 14, 2020 | 151.77 | 153.67 | 151.77 | 152.20 | 285,685 | +0.11(+0.07%) |
Oct 13, 2020 | 153.90 | 154.71 | 150.73 | 152.09 | 527,771 | -2.59(-1.67%) |
Oct 12, 2020 | 155.50 | 156.26 | 151.95 | 154.68 | 488,055 | -0.73(-0.47%) |
Oct 09, 2020 | 154.23 | 155.73 | 153.06 | 155.41 | 856,000 | +0.59(+0.38%) |
Oct 08, 2020 | 147.86 | 154.88 | 147.86 | 154.82 | 1,569,429 | +11.50(+8.02%) |
Oct 07, 2020 | 142.25 | 144.19 | 141.11 | 143.32 | 450,256 | +2.53(+1.80%) |
Oct 06, 2020 | 144.74 | 144.74 | 140.28 | 140.79 | 643,341 | -3.71(-2.57%) |
Oct 05, 2020 | 145.00 | 145.00 | 143.31 | 144.50 | 534,303 | +1.00(+0.70%) |
Oct 02, 2020 | 142.47 | 144.77 | 141.16 | 143.50 | 456,800 | -0.63(-0.44%) |
Oct 01, 2020 | 141.94 | 145.87 | 141.27 | 144.13 | 511,174 | +1.54(+1.08%) |
Sep 30, 2020 | 140.67 | 143.86 | 139.57 | 142.59 | 622,232 | +2.85(+2.04%) |
Sep 29, 2020 | 141.25 | 141.25 | 138.71 | 139.74 | 448,436 | -1.75(-1.24%) |
Sep 28, 2020 | 140.95 | 141.82 | 139.99 | 141.49 | 474,543 | +1.91(+1.37%) |
Sep 25, 2020 | 137.89 | 140.17 | 136.40 | 139.58 | 454,900 | +1.53(+1.11%) |
Sep 24, 2020 | 137.78 | 138.63 | 135.33 | 138.05 | 544,542 | -0.02(-0.01%) |
Sep 23, 2020 | 138.57 | 140.19 | 136.00 | 138.07 | 758,708 | -1.14(-0.82%) |
Sep 22, 2020 | 139.40 | 139.62 | 134.96 | 139.21 | 778,406 | +0.23(+0.17%) |
Sep 21, 2020 | 139.00 | 139.52 | 136.39 | 138.98 | 722,965 | -2.92(-2.06%) |
Sep 18, 2020 | 141.13 | 143.60 | 140.49 | 141.90 | 8,444,200 | +1.75(+1.25%) |
Sep 17, 2020 | 142.91 | 143.65 | 140.02 | 140.15 | 723,993 | -3.98(-2.76%) |
Sep 16, 2020 | 141.99 | 144.93 | 141.45 | 144.13 | 875,807 | +2.63(+1.86%) |
Sep 15, 2020 | 141.07 | 142.49 | 139.61 | 141.50 | 799,087 | +1.09(+0.78%) |
Sep 14, 2020 | 135.56 | 140.85 | 134.88 | 140.41 | 810,994 | +3.61(+2.64%) |
Sep 11, 2020 | 139.85 | 140.97 | 135.17 | 136.80 | 1,000,500 | -2.30(-1.65%) |
Sep 10, 2020 | 141.76 | 141.87 | 139.07 | 139.10 | 1,057,694 | -1.83(-1.30%) |
Sep 09, 2020 | 138.53 | 143.00 | 138.08 | 140.93 | 1,175,250 | +2.66(+1.92%) |
Sep 08, 2020 | 136.99 | 140.00 | 134.02 | 138.27 | 1,853,311 | +6.57(+4.99%) |
Sep 04, 2020 | 134.72 | 134.72 | 130.27 | 131.70 | 663,300 | -2.66(-1.98%) |
Sep 03, 2020 | 136.26 | 136.97 | 133.26 | 134.36 | 783,989 | -1.79(-1.31%) |
Sep 02, 2020 | 135.78 | 136.43 | 134.85 | 136.15 | 591,134 | +0.70(+0.52%) |
Sep 01, 2020 | 134.90 | 135.55 | 133.09 | 135.45 | 787,444 | +1.06(+0.79%) |
Aug 31, 2020 | 133.23 | 135.73 | 132.12 | 134.39 | 654,892 | +0.61(+0.46%) |
Aug 28, 2020 | 129.82 | 133.83 | 129.80 | 133.78 | 881,500 | +3.72(+2.86%) |
Aug 27, 2020 | 125.21 | 130.53 | 123.50 | 130.06 | 759,567 | +5.29(+4.24%) |
Aug 26, 2020 | 123.13 | 125.32 | 122.48 | 124.77 | 412,741 | +1.24(+1.00%) |
Aug 25, 2020 | 124.02 | 124.02 | 122.27 | 123.53 | 408,406 | +0.12(+0.10%) |
Aug 24, 2020 | 124.13 | 124.13 | 122.57 | 123.41 | 367,365 | -0.31(-0.25%) |
Aug 21, 2020 | 124.65 | 124.65 | 122.98 | 123.72 | 361,500 | -0.89(-0.71%) |
Aug 20, 2020 | 123.00 | 125.46 | 122.82 | 124.61 | 361,270 | +0.35(+0.28%) |
Aug 19, 2020 | 122.35 | 125.05 | 122.20 | 124.26 | 401,964 | +1.56(+1.27%) |
Aug 18, 2020 | 124.33 | 124.33 | 122.17 | 122.70 | 365,453 | -1.49(-1.20%) |
Aug 17, 2020 | 124.64 | 125.31 | 123.90 | 124.19 | 301,065 | -0.07(-0.06%) |
Aug 14, 2020 | 122.46 | 124.66 | 119.08 | 124.26 | 490,700 | +1.14(+0.93%) |
Aug 13, 2020 | 120.11 | 123.61 | 119.78 | 123.12 | 647,038 | +2.98(+2.48%) |
Aug 12, 2020 | 123.80 | 124.22 | 119.74 | 120.14 | 973,371 | -2.53(-2.06%) |
Aug 11, 2020 | 127.11 | 127.12 | 122.28 | 122.67 | 417,550 | -3.68(-2.91%) |
Aug 10, 2020 | 126.19 | 127.45 | 125.17 | 126.35 | 523,041 | +0.27(+0.21%) |
Aug 07, 2020 | 125.87 | 127.17 | 125.03 | 126.08 | 764,000 | -0.99(-0.78%) |
Aug 06, 2020 | 125.00 | 127.46 | 123.80 | 127.07 | 1,201,004 | +4.83(+3.95%) |
Aug 05, 2020 | 116.03 | 123.31 | 115.11 | 122.24 | 1,120,035 | +11.76(+10.64%) |
Aug 04, 2020 | 112.00 | 112.45 | 109.53 | 110.48 | 676,407 | -1.45(-1.30%) |