Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.94 | 140.67 | 139.86 | 140.34 | 564,963 | -0.74(-0.52%) |
Jan 28, 2021 | 141.41 | 141.41 | 140.54 | 141.07 | 193,845 | -0.63(-0.44%) |
Jan 27, 2021 | 141.83 | 142.13 | 141.54 | 141.70 | 145,267 | +0.36(+0.25%) |
Jan 26, 2021 | 141.17 | 141.51 | 141.06 | 141.34 | 151,396 | -0.01(-0.01%) |
Jan 25, 2021 | 140.88 | 141.51 | 140.79 | 141.35 | 203,561 | +1.06(+0.76%) |
Jan 22, 2021 | 140.18 | 140.34 | 139.94 | 140.29 | 330,589 | +0.28(+0.20%) |
Jan 21, 2021 | 139.96 | 140.26 | 139.70 | 140.01 | 205,932 | -0.64(-0.46%) |
Jan 20, 2021 | 140.29 | 140.79 | 140.19 | 140.65 | 225,350 | +0.03(+0.02%) |
Jan 19, 2021 | 140.05 | 140.63 | 139.93 | 140.63 | 289,136 | +0.32(+0.23%) |
Jan 15, 2021 | 140.43 | 140.60 | 139.92 | 140.31 | 194,963 | +0.52(+0.37%) |
Jan 14, 2021 | 140.70 | 140.76 | 139.53 | 139.79 | 300,385 | -0.95(-0.67%) |
Jan 13, 2021 | 140.17 | 141.13 | 140.13 | 140.74 | 309,389 | +0.97(+0.70%) |
Jan 12, 2021 | 139.44 | 139.84 | 138.89 | 139.76 | 495,821 | +0.04(+0.03%) |
Jan 11, 2021 | 139.79 | 139.85 | 139.48 | 139.73 | 333,219 | -0.29(-0.21%) |
Jan 08, 2021 | 140.13 | 140.46 | 139.59 | 140.02 | 450,693 | -0.46(-0.33%) |
Jan 07, 2021 | 140.38 | 140.76 | 140.11 | 140.48 | 373,029 | -0.95(-0.67%) |
Jan 06, 2021 | 141.93 | 141.98 | 140.93 | 141.43 | 403,005 | -2.24(-1.56%) |
Jan 05, 2021 | 144.08 | 144.10 | 143.24 | 143.67 | 513,827 | -0.88(-0.61%) |
Jan 04, 2021 | 143.82 | 145.00 | 143.70 | 144.55 | 290,070 | -0.08(-0.06%) |
Dec 31, 2020 | 144.63 | 144.63 | 144.63 | 211,593 | +0.24(+0.16%) | |
Dec 30, 2020 | 143.90 | 144.42 | 143.90 | 144.40 | 211,593 | +0.17(+0.12%) |
Dec 29, 2020 | 143.69 | 144.30 | 143.69 | 144.22 | 235,555 | -0.10(-0.07%) |
Dec 28, 2020 | 143.72 | 144.41 | 143.53 | 144.32 | 181,784 | +0.16(+0.11%) |
Dec 24, 2020 | 144.09 | 144.41 | 143.91 | 144.16 | 87,848 | +0.29(+0.20%) |
Dec 23, 2020 | 143.82 | 143.87 | 143.07 | 143.87 | 282,608 | -0.75(-0.52%) |
Dec 22, 2020 | 144.50 | 144.66 | 144.20 | 144.62 | 165,087 | +0.56(+0.39%) |
Dec 21, 2020 | 144.21 | 144.32 | 143.70 | 144.06 | 415,355 | +0.41(+0.28%) |
Dec 18, 2020 | 144.25 | 144.46 | 143.58 | 143.65 | 337,194 | -0.41(-0.28%) |
Dec 17, 2020 | 144.94 | 145.18 | 143.66 | 144.06 | 187,651 | -0.31(-0.21%) |
Dec 16, 2020 | 143.89 | 144.63 | 143.46 | 144.37 | 226,274 | -0.34(-0.23%) |
Dec 15, 2020 | 144.65 | 145.01 | 144.35 | 144.71 | 361,032 | -0.29(-0.20%) |
Dec 14, 2020 | 144.46 | 145.28 | 144.19 | 145.00 | 198,034 | -0.36(-0.25%) |
Dec 11, 2020 | 145.26 | 145.72 | 145.03 | 145.36 | 128,032 | +0.45(+0.31%) |
Dec 10, 2020 | 144.31 | 144.93 | 144.03 | 144.91 | 167,378 | +0.89(+0.62%) |
Dec 09, 2020 | 143.77 | 144.29 | 143.39 | 144.01 | 248,951 | -0.32(-0.22%) |
Dec 08, 2020 | 144.45 | 144.85 | 144.28 | 144.33 | 185,194 | +0.53(+0.37%) |
Dec 07, 2020 | 143.65 | 144.02 | 143.53 | 143.81 | 264,426 | +0.97(+0.68%) |
Dec 04, 2020 | 143.13 | 143.32 | 142.39 | 142.84 | 514,333 | -1.65(-1.14%) |
Dec 03, 2020 | 144.03 | 144.71 | 143.84 | 144.49 | 430,136 | +0.90(+0.63%) |
Dec 02, 2020 | 144.01 | 144.11 | 143.09 | 143.59 | 397,593 | -0.94(-0.65%) |
Dec 01, 2020 | 145.34 | 145.38 | 143.99 | 144.53 | 368,192 | -1.64(-1.12%) |
Nov 30, 2020 | 146.32 | 146.53 | 146.12 | 146.18 | 238,272 | -0.26(-0.18%) |
Nov 27, 2020 | 146.02 | 146.50 | 145.98 | 146.44 | 74,365 | +0.97(+0.66%) |
Nov 25, 2020 | 145.76 | 146.18 | 145.30 | 145.47 | 124,723 | -0.14(-0.10%) |
Nov 24, 2020 | 146.10 | 146.16 | 145.48 | 145.61 | 189,870 | -0.97(-0.66%) |
Nov 23, 2020 | 146.62 | 146.76 | 146.31 | 146.58 | 147,820 | -0.58(-0.40%) |
Nov 20, 2020 | 146.49 | 147.20 | 146.48 | 147.16 | 98,148 | +0.98(+0.67%) |
Nov 19, 2020 | 146.12 | 146.60 | 146.04 | 146.19 | 86,403 | +0.63(+0.43%) |
Nov 18, 2020 | 145.76 | 145.81 | 144.95 | 145.56 | 169,346 | +0.11(+0.07%) |
Nov 17, 2020 | 145.30 | 145.62 | 145.22 | 145.45 | 115,665 | +0.83(+0.58%) |
Nov 16, 2020 | 144.62 | 144.97 | 144.54 | 144.62 | 185,746 | -0.25(-0.17%) |
Nov 13, 2020 | 145.07 | 145.16 | 144.80 | 144.87 | 473,548 | -0.21(-0.14%) |
Nov 12, 2020 | 144.08 | 145.11 | 143.81 | 145.07 | 435,433 | +1.77(+1.24%) |
Nov 11, 2020 | 142.35 | 143.46 | 141.73 | 143.30 | 125,581 | +0.39(+0.28%) |
Nov 10, 2020 | 142.71 | 143.32 | 142.60 | 142.91 | 108,315 | -0.66(-0.46%) |
Nov 09, 2020 | 143.42 | 143.58 | 142.52 | 143.57 | 569,405 | -2.38(-1.63%) |
Nov 06, 2020 | 146.10 | 146.43 | 145.64 | 145.95 | 238,058 | -1.35(-0.92%) |
Nov 05, 2020 | 147.47 | 147.53 | 146.73 | 147.31 | 574,844 | +0.61(+0.42%) |
Nov 04, 2020 | 147.40 | 147.78 | 146.44 | 146.70 | 562,560 | +2.10(+1.46%) |
Nov 03, 2020 | 144.61 | 144.88 | 144.25 | 144.59 | 308,829 | -0.71(-0.49%) |
Nov 02, 2020 | 145.49 | 145.84 | 145.16 | 145.30 | 521,932 | +0.65(+0.45%) |
Oct 30, 2020 | 145.58 | 145.79 | 144.56 | 144.65 | 353,954 | -1.11(-0.76%) |
Oct 29, 2020 | 146.88 | 147.00 | 145.26 | 145.75 | 497,808 | -1.23(-0.83%) |
Oct 28, 2020 | 147.41 | 147.44 | 146.59 | 146.98 | 442,536 | +0.10(+0.07%) |
Oct 27, 2020 | 146.61 | 146.97 | 146.48 | 146.88 | 176,416 | +0.67(+0.46%) |
Oct 26, 2020 | 145.96 | 146.50 | 145.87 | 146.21 | 259,887 | +1.03(+0.71%) |
Oct 23, 2020 | 144.38 | 145.34 | 144.38 | 145.18 | 339,649 | +0.61(+0.42%) |
Oct 22, 2020 | 145.42 | 145.59 | 144.56 | 144.57 | 186,634 | -1.21(-0.83%) |
Oct 21, 2020 | 145.79 | 146.27 | 145.50 | 145.78 | 331,274 | -0.36(-0.24%) |
Oct 20, 2020 | 146.42 | 146.66 | 145.96 | 146.14 | 321,079 | -1.04(-0.71%) |
Oct 19, 2020 | 146.94 | 147.26 | 146.62 | 147.18 | 124,811 | -0.37(-0.25%) |
Oct 16, 2020 | 147.77 | 148.21 | 147.40 | 147.54 | 178,150 | -0.30(-0.21%) |
Oct 15, 2020 | 148.67 | 148.78 | 147.70 | 147.85 | 792,841 | -0.15(-0.10%) |
Oct 14, 2020 | 148.13 | 148.35 | 147.86 | 148.00 | 1,958,028 | +0.22(+0.15%) |
Oct 13, 2020 | 147.47 | 147.83 | 147.31 | 147.78 | 565,145 | +0.76(+0.52%) |
Oct 12, 2020 | 146.94 | 147.03 | 146.45 | 147.03 | 88,380 | +0.38(+0.26%) |
Oct 09, 2020 | 146.35 | 146.98 | 145.92 | 146.65 | 119,475 | -0.12(-0.08%) |
Oct 08, 2020 | 146.63 | 146.84 | 146.46 | 146.76 | 183,465 | +0.64(+0.44%) |
Oct 07, 2020 | 146.43 | 146.91 | 145.89 | 146.12 | 299,738 | -0.92(-0.63%) |
Oct 06, 2020 | 146.18 | 147.63 | 145.89 | 147.04 | 326,475 | +0.63(+0.43%) |
Oct 05, 2020 | 147.31 | 147.62 | 146.41 | 146.42 | 273,182 | -2.16(-1.45%) |
Oct 02, 2020 | 149.18 | 149.26 | 148.25 | 148.57 | 155,351 | -0.45(-0.30%) |
Oct 01, 2020 | 148.27 | 149.22 | 148.06 | 149.02 | 191,433 | +0.20(+0.13%) |
Sep 30, 2020 | 149.33 | 149.69 | 148.20 | 148.82 | 246,702 | -0.98(-0.66%) |
Sep 29, 2020 | 149.84 | 150.09 | 149.65 | 149.81 | 70,329 | +0.11(+0.07%) |
Sep 28, 2020 | 149.83 | 149.93 | 149.55 | 149.70 | 80,517 | -0.21(-0.14%) |
Sep 25, 2020 | 149.86 | 150.09 | 149.73 | 149.91 | 164,672 | +0.10(+0.07%) |
Sep 24, 2020 | 149.65 | 149.88 | 149.49 | 149.81 | 248,381 | +0.41(+0.28%) |
Sep 23, 2020 | 149.29 | 149.41 | 148.75 | 149.40 | 194,434 | +0.18(+0.12%) |
Sep 22, 2020 | 149.22 | 149.54 | 148.97 | 149.22 | 119,666 | +0.00(+0.00%) |
Sep 21, 2020 | 149.57 | 149.96 | 149.10 | 149.22 | 159,832 | +0.52(+0.35%) |
Sep 18, 2020 | 149.10 | 149.19 | 148.59 | 148.70 | 215,014 | -0.41(-0.28%) |
Sep 17, 2020 | 149.69 | 149.75 | 148.89 | 149.11 | 97,964 | +0.21(+0.14%) |
Sep 16, 2020 | 149.59 | 149.65 | 148.43 | 148.91 | 264,521 | -0.22(-0.15%) |
Sep 15, 2020 | 149.06 | 149.25 | 148.85 | 149.13 | 95,237 | -0.12(-0.08%) |
Sep 14, 2020 | 149.52 | 149.73 | 149.12 | 149.25 | 90,509 | -0.07(-0.05%) |
Sep 11, 2020 | 149.15 | 149.38 | 149.02 | 149.32 | 170,602 | +0.39(+0.26%) |
Sep 10, 2020 | 147.91 | 149.76 | 147.61 | 148.93 | 282,661 | +0.43(+0.29%) |
Sep 09, 2020 | 149.10 | 149.17 | 148.13 | 148.50 | 226,388 | -0.31(-0.21%) |
Sep 08, 2020 | 149.16 | 149.71 | 148.81 | 148.81 | 181,463 | +0.61(+0.41%) |
Sep 04, 2020 | 149.18 | 149.45 | 148.01 | 148.21 | 251,931 | -2.06(-1.37%) |
Sep 03, 2020 | 150.16 | 151.22 | 150.10 | 150.27 | 169,424 | +0.30(+0.20%) |
Sep 02, 2020 | 148.73 | 150.06 | 148.61 | 149.97 | 351,804 | +1.00(+0.67%) |
Sep 01, 2020 | 147.63 | 149.07 | 147.29 | 148.97 | 288,081 | +1.27(+0.86%) |
Aug 31, 2020 | 147.38 | 148.41 | 147.38 | 147.70 | 567,795 | +0.47(+0.32%) |
Aug 28, 2020 | 147.57 | 147.76 | 146.95 | 147.22 | 152,076 | -0.06(-0.04%) |
Aug 27, 2020 | 149.44 | 149.47 | 147.25 | 147.29 | 194,500 | -1.72(-1.16%) |
Aug 26, 2020 | 148.93 | 149.56 | 148.40 | 149.01 | 211,833 | -0.42(-0.28%) |
Aug 25, 2020 | 149.17 | 149.58 | 148.71 | 149.43 | 143,088 | -0.79(-0.52%) |
Aug 24, 2020 | 150.68 | 151.01 | 150.20 | 150.22 | 94,717 | -0.33(-0.22%) |
Aug 21, 2020 | 150.45 | 150.66 | 149.91 | 150.55 | 172,569 | +0.47(+0.32%) |
Aug 20, 2020 | 150.22 | 150.32 | 149.95 | 150.07 | 84,466 | +0.97(+0.65%) |
Aug 19, 2020 | 149.98 | 150.14 | 148.82 | 149.10 | 370,404 | -0.61(-0.41%) |
Aug 18, 2020 | 149.44 | 149.83 | 149.28 | 149.71 | 117,284 | +0.60(+0.40%) |
Aug 17, 2020 | 149.16 | 149.54 | 148.88 | 149.11 | 172,005 | +0.51(+0.34%) |
Aug 14, 2020 | 148.95 | 149.21 | 148.57 | 148.60 | 88,468 | -0.25(-0.17%) |
Aug 13, 2020 | 149.78 | 149.89 | 148.42 | 148.85 | 376,829 | -1.07(-0.71%) |
Aug 12, 2020 | 149.89 | 150.18 | 149.43 | 149.92 | 407,820 | -1.09(-0.72%) |
Aug 11, 2020 | 150.85 | 151.08 | 150.09 | 151.01 | 217,987 | -1.21(-0.79%) |
Aug 10, 2020 | 152.88 | 152.92 | 152.16 | 152.22 | 132,366 | -0.38(-0.25%) |
Aug 07, 2020 | 153.55 | 153.74 | 152.48 | 152.59 | 95,747 | -0.76(-0.49%) |
Aug 06, 2020 | 153.69 | 154.23 | 153.15 | 153.35 | 148,813 | +0.49(+0.32%) |
Aug 05, 2020 | 152.92 | 153.26 | 152.67 | 152.86 | 98,223 | -1.03(-0.67%) |
Aug 04, 2020 | 153.41 | 153.89 | 153.38 | 153.89 | 100,516 | +1.05(+0.69%) |
Aug 03, 2020 | 152.46 | 152.85 | 152.23 | 152.83 | 211,288 | -0.47(-0.31%) |
Jul 31, 2020 | 152.80 | 153.46 | 152.64 | 153.30 | 92,369 | +0.03(+0.02%) |
Jul 30, 2020 | 153.28 | 153.35 | 153.06 | 153.28 | 73,075 | +0.71(+0.46%) |
Jul 29, 2020 | 152.53 | 152.78 | 151.97 | 152.57 | 113,651 | -0.02(-0.01%) |
Jul 28, 2020 | 152.20 | 152.62 | 152.08 | 152.59 | 85,587 | +0.87(+0.58%) |
Jul 27, 2020 | 152.56 | 152.59 | 151.67 | 151.71 | 86,998 | -0.55(-0.36%) |
Jul 24, 2020 | 151.88 | 152.37 | 151.78 | 152.27 | 90,463 | -0.02(-0.01%) |
Jul 23, 2020 | 152.03 | 152.37 | 151.77 | 152.28 | 78,797 | +0.95(+0.63%) |
Jul 22, 2020 | 151.77 | 151.77 | 151.33 | 151.33 | 93,517 | +0.15(+0.10%) |
Jul 21, 2020 | 151.15 | 151.40 | 151.01 | 151.18 | 94,407 | +0.23(+0.15%) |
Jul 20, 2020 | 151.22 | 151.29 | 150.73 | 150.95 | 165,655 | +0.28(+0.19%) |
Jul 17, 2020 | 151.04 | 151.05 | 150.53 | 150.66 | 56,610 | -0.25(-0.16%) |
Jul 16, 2020 | 151.12 | 151.29 | 150.81 | 150.91 | 49,250 | +0.46(+0.30%) |
Jul 15, 2020 | 150.14 | 150.91 | 150.13 | 150.46 | 60,872 | -0.41(-0.27%) |
Jul 14, 2020 | 151.44 | 151.52 | 150.82 | 150.87 | 90,790 | +0.07(+0.05%) |
Jul 13, 2020 | 149.96 | 150.85 | 149.75 | 150.80 | 46,513 | +0.32(+0.21%) |
Jul 10, 2020 | 151.52 | 151.62 | 150.41 | 150.47 | 81,608 | -0.58(-0.38%) |
Jul 09, 2020 | 149.68 | 151.25 | 149.64 | 151.05 | 73,156 | +1.52(+1.02%) |
Jul 08, 2020 | 149.46 | 149.80 | 149.18 | 149.53 | 67,415 | -0.41(-0.27%) |
Jul 07, 2020 | 148.92 | 150.02 | 148.80 | 149.94 | 53,149 | +1.36(+0.91%) |
Jul 06, 2020 | 148.26 | 148.64 | 147.86 | 148.58 | 109,183 | -0.43(-0.29%) |
Jul 02, 2020 | 148.40 | 149.15 | 148.17 | 149.01 | 202,787 | +0.12(+0.08%) |
Jul 01, 2020 | 148.53 | 149.11 | 148.16 | 148.90 | 247,569 | -0.23(-0.16%) |
Jun 30, 2020 | 150.00 | 150.00 | 148.90 | 149.13 | 141,893 | -0.53(-0.35%) |
Jun 29, 2020 | 149.59 | 149.88 | 149.43 | 149.65 | 108,537 | -0.14(-0.10%) |
Jun 26, 2020 | 149.21 | 149.89 | 149.14 | 149.80 | 76,758 | +1.04(+0.70%) |
Jun 25, 2020 | 149.26 | 149.36 | 148.74 | 148.75 | 309,429 | +0.17(+0.12%) |
Jun 24, 2020 | 147.68 | 148.59 | 147.51 | 148.58 | 89,535 | +1.06(+0.72%) |
Jun 23, 2020 | 147.47 | 147.84 | 147.28 | 147.52 | 96,201 | -0.50(-0.34%) |
Jun 22, 2020 | 148.57 | 148.72 | 147.82 | 148.03 | 107,248 | -0.07(-0.04%) |
Jun 19, 2020 | 147.20 | 148.14 | 147.20 | 148.09 | 142,743 | +0.13(+0.09%) |
Jun 18, 2020 | 147.90 | 148.10 | 147.35 | 147.96 | 62,100 | +1.00(+0.68%) |
Jun 17, 2020 | 146.73 | 147.07 | 146.25 | 146.96 | 74,974 | +0.40(+0.27%) |
Jun 16, 2020 | 146.10 | 147.35 | 145.74 | 146.56 | 1,301,262 | -1.32(-0.89%) |
Jun 15, 2020 | 148.85 | 148.96 | 147.63 | 147.88 | 229,257 | +0.01(+0.01%) |
Jun 12, 2020 | 147.98 | 148.63 | 147.73 | 147.87 | 71,034 | -0.85(-0.57%) |
Jun 11, 2020 | 148.55 | 149.09 | 148.28 | 148.73 | 268,748 | +1.75(+1.19%) |
Jun 10, 2020 | 145.89 | 147.01 | 145.76 | 146.97 | 195,738 | +1.68(+1.15%) |
Jun 09, 2020 | 145.62 | 145.93 | 145.20 | 145.30 | 65,149 | +1.18(+0.82%) |
Jun 08, 2020 | 143.29 | 144.35 | 143.29 | 144.12 | 140,614 | +0.18(+0.12%) |
Jun 05, 2020 | 142.99 | 143.94 | 142.04 | 143.94 | 208,728 | -0.95(-0.66%) |
Jun 04, 2020 | 145.78 | 145.94 | 144.75 | 144.90 | 451,856 | -1.40(-0.96%) |
Jun 03, 2020 | 146.96 | 147.02 | 145.97 | 146.29 | 126,244 | -1.63(-1.10%) |
Jun 02, 2020 | 147.96 | 148.27 | 147.56 | 147.92 | 137,064 | -0.36(-0.24%) |
Jun 01, 2020 | 148.07 | 148.34 | 147.75 | 148.28 | 369,377 | -0.58(-0.39%) |
May 29, 2020 | 148.43 | 149.06 | 148.24 | 148.86 | 192,114 | +0.79(+0.54%) |
May 28, 2020 | 147.87 | 148.23 | 147.68 | 148.07 | 188,048 | -0.35(-0.23%) |
May 27, 2020 | 148.18 | 149.10 | 148.10 | 148.41 | 62,667 | +0.03(+0.02%) |
May 26, 2020 | 148.47 | 148.55 | 148.16 | 148.39 | 114,470 | -1.11(-0.74%) |
May 22, 2020 | 149.10 | 149.62 | 149.08 | 149.50 | 40,445 | +0.46(+0.31%) |
May 21, 2020 | 149.10 | 149.42 | 148.81 | 149.04 | 410,533 | +0.33(+0.22%) |
May 20, 2020 | 147.99 | 148.96 | 147.96 | 148.71 | 207,376 | +0.25(+0.17%) |
May 19, 2020 | 147.65 | 148.46 | 147.47 | 148.46 | 74,872 | +0.53(+0.35%) |
May 18, 2020 | 148.91 | 149.08 | 147.58 | 147.93 | 110,430 | -2.06(-1.37%) |
May 15, 2020 | 150.98 | 150.98 | 149.83 | 149.99 | 84,148 | -0.39(-0.26%) |
May 14, 2020 | 150.51 | 150.93 | 150.18 | 150.38 | 47,834 | +0.85(+0.57%) |
May 13, 2020 | 149.47 | 150.13 | 149.32 | 149.54 | 77,119 | +0.60(+0.40%) |
May 12, 2020 | 148.09 | 149.27 | 148.09 | 148.94 | 49,426 | +0.94(+0.64%) |
May 11, 2020 | 148.70 | 148.94 | 147.79 | 148.00 | 33,230 | -0.95(-0.64%) |
May 08, 2020 | 149.23 | 149.75 | 148.76 | 148.95 | 101,562 | -1.23(-0.82%) |
May 07, 2020 | 148.48 | 150.24 | 148.38 | 150.18 | 52,014 | +1.81(+1.22%) |
May 06, 2020 | 148.14 | 148.38 | 147.56 | 148.37 | 77,090 | -1.34(-0.90%) |
May 05, 2020 | 149.01 | 149.77 | 149.01 | 149.71 | 52,479 | -0.10(-0.07%) |
May 04, 2020 | 150.08 | 150.13 | 149.56 | 149.81 | 106,384 | -0.30(-0.20%) |
May 01, 2020 | 150.16 | 150.33 | 149.52 | 150.12 | 114,931 | +0.61(+0.41%) |
Apr 30, 2020 | 150.54 | 151.06 | 149.48 | 149.50 | 385,523 | -1.10(-0.73%) |
Apr 29, 2020 | 151.03 | 151.35 | 150.11 | 150.61 | 28,262 | -0.28(-0.19%) |
Apr 28, 2020 | 150.03 | 150.90 | 150.01 | 150.89 | 35,179 | +1.53(+1.02%) |
Apr 27, 2020 | 150.56 | 150.56 | 149.30 | 149.36 | 70,097 | -1.78(-1.18%) |
Apr 24, 2020 | 150.71 | 151.24 | 150.47 | 151.14 | 43,191 | +0.39(+0.26%) |
Apr 23, 2020 | 150.55 | 151.00 | 150.42 | 150.75 | 84,590 | +0.56(+0.37%) |
Apr 22, 2020 | 150.81 | 150.82 | 149.77 | 150.19 | 44,198 | -1.09(-0.72%) |
Apr 21, 2020 | 151.82 | 151.90 | 151.13 | 151.28 | 285,652 | +1.00(+0.66%) |
Apr 20, 2020 | 149.71 | 150.29 | 149.47 | 150.29 | 72,976 | +0.99(+0.66%) |
Apr 17, 2020 | 150.24 | 150.88 | 149.14 | 149.30 | 68,274 | -1.21(-0.80%) |
Apr 16, 2020 | 150.41 | 150.63 | 150.09 | 150.51 | 83,832 | +0.88(+0.59%) |
Apr 15, 2020 | 149.06 | 149.85 | 148.83 | 149.63 | 47,922 | +2.36(+1.61%) |
Apr 14, 2020 | 147.53 | 147.78 | 146.91 | 147.26 | 98,101 | +0.15(+0.10%) |
Apr 13, 2020 | 147.70 | 148.14 | 147.11 | 147.11 | 31,940 | -0.68(-0.46%) |
Apr 09, 2020 | 147.04 | 148.30 | 147.04 | 147.79 | 94,369 | +0.30(+0.21%) |
Apr 08, 2020 | 147.60 | 148.29 | 147.19 | 147.49 | 64,337 | -1.21(-0.81%) |
Apr 07, 2020 | 147.90 | 148.83 | 147.24 | 148.70 | 808,289 | -0.84(-0.56%) |
Apr 06, 2020 | 149.58 | 150.15 | 149.21 | 149.54 | 439,669 | -0.99(-0.66%) |
Apr 03, 2020 | 150.52 | 151.64 | 150.09 | 150.53 | 89,532 | -0.20(-0.14%) |
Apr 02, 2020 | 150.82 | 151.55 | 150.03 | 150.73 | 188,388 | +0.31(+0.21%) |
Apr 01, 2020 | 151.10 | 151.43 | 149.44 | 150.42 | 201,430 | +1.60(+1.07%) |
Mar 31, 2020 | 148.92 | 149.59 | 148.33 | 148.82 | 689,304 | +0.20(+0.13%) |
Mar 30, 2020 | 150.15 | 151.62 | 148.62 | 148.62 | 398,254 | -0.84(-0.56%) |
Mar 27, 2020 | 148.39 | 149.89 | 147.83 | 149.47 | 197,436 | +2.68(+1.83%) |
Mar 26, 2020 | 147.33 | 147.87 | 146.54 | 146.78 | 107,277 | -0.22(-0.15%) |
Mar 25, 2020 | 147.34 | 148.46 | 145.69 | 147.00 | 61,985 | +0.16(+0.11%) |
Mar 24, 2020 | 146.56 | 148.69 | 144.88 | 146.84 | 154,352 | -2.19(-1.47%) |
Mar 23, 2020 | 143.74 | 149.07 | 143.67 | 149.03 | 195,264 | +4.74(+3.29%) |
Mar 20, 2020 | 141.91 | 145.25 | 141.91 | 144.29 | 177,275 | +5.77(+4.17%) |
Mar 19, 2020 | 137.43 | 141.55 | 135.11 | 138.52 | 477,927 | +4.25(+3.17%) |
Mar 18, 2020 | 140.23 | 142.05 | 131.97 | 134.27 | 1,018,713 | -7.13(-5.04%) |
Mar 17, 2020 | 147.51 | 148.15 | 141.40 | 141.40 | 249,212 | -7.67(-5.15%) |
Mar 16, 2020 | 146.20 | 149.09 | 144.42 | 149.07 | 555,592 | +7.26(+5.12%) |
Mar 13, 2020 | 142.80 | 144.81 | 140.17 | 141.80 | 500,066 | -2.50(-1.74%) |
Mar 12, 2020 | 148.08 | 149.77 | 142.25 | 144.31 | 502,067 | -0.56(-0.39%) |
Mar 11, 2020 | 148.72 | 149.37 | 144.85 | 144.87 | 363,974 | -2.05(-1.40%) |
Mar 10, 2020 | 151.08 | 152.88 | 146.77 | 146.92 | 512,726 | -5.35(-3.52%) |
Mar 09, 2020 | 155.23 | 156.20 | 150.06 | 152.27 | 528,413 | +4.10(+2.77%) |
Mar 06, 2020 | 149.09 | 149.67 | 147.25 | 148.17 | 605,260 | +4.27(+2.97%) |
Mar 05, 2020 | 143.32 | 144.16 | 143.15 | 143.90 | 111,450 | +2.26(+1.60%) |
Mar 04, 2020 | 142.61 | 143.09 | 141.43 | 141.63 | 184,893 | -0.81(-0.57%) |
Mar 03, 2020 | 140.35 | 144.44 | 139.61 | 142.44 | 278,646 | +2.23(+1.59%) |
Mar 02, 2020 | 141.32 | 142.03 | 140.21 | 140.21 | 373,520 | -0.65(-0.46%) |
Feb 28, 2020 | 140.22 | 141.30 | 140.01 | 140.87 | 607,926 | +2.31(+1.66%) |
Feb 27, 2020 | 138.96 | 139.29 | 137.85 | 138.56 | 295,680 | +1.12(+0.81%) |
Feb 26, 2020 | 137.12 | 138.20 | 136.87 | 137.44 | 136,740 | -0.27(-0.19%) |
Feb 25, 2020 | 137.04 | 138.12 | 137.04 | 137.71 | 156,887 | +0.66(+0.48%) |
Feb 24, 2020 | 137.29 | 137.50 | 136.94 | 137.05 | 125,067 | +1.51(+1.11%) |
Feb 21, 2020 | 135.34 | 136.06 | 135.33 | 135.55 | 98,576 | +0.82(+0.61%) |
Feb 20, 2020 | 134.31 | 134.90 | 134.31 | 134.72 | 42,804 | +0.76(+0.57%) |
Feb 19, 2020 | 133.76 | 134.02 | 133.69 | 133.96 | 32,780 | +0.00(+0.00%) |
Feb 18, 2020 | 133.87 | 134.26 | 133.62 | 133.96 | 26,650 | +0.61(+0.46%) |
Feb 14, 2020 | 133.52 | 133.63 | 133.35 | 133.35 | 40,490 | +0.36(+0.27%) |
Feb 13, 2020 | 132.77 | 133.32 | 132.73 | 132.98 | 67,656 | +0.21(+0.16%) |
Feb 12, 2020 | 132.82 | 132.83 | 132.55 | 132.77 | 47,068 | -0.49(-0.37%) |
Feb 11, 2020 | 133.55 | 133.57 | 133.17 | 133.26 | 66,774 | -0.44(-0.33%) |
Feb 10, 2020 | 133.84 | 134.05 | 133.60 | 133.70 | 38,422 | +0.30(+0.23%) |
Feb 07, 2020 | 133.36 | 133.63 | 133.22 | 133.40 | 27,520 | +0.94(+0.71%) |
Feb 06, 2020 | 132.15 | 132.58 | 132.06 | 132.46 | 58,503 | +0.32(+0.24%) |
Feb 05, 2020 | 132.31 | 132.50 | 132.07 | 132.14 | 148,316 | -0.91(-0.68%) |
Feb 04, 2020 | 133.37 | 133.37 | 132.76 | 133.05 | 27,304 | -1.32(-0.98%) |