Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 123.16 | 123.53 | 123.03 | 123.50 | 13,294,436 | +0.43(+0.35%) |
Nov 27, 2020 | 122.91 | 123.13 | 122.85 | 123.07 | 3,817,836 | +0.44(+0.36%) |
Nov 25, 2020 | 122.71 | 122.74 | 122.52 | 122.63 | 7,523,765 | +0.07(+0.06%) |
Nov 24, 2020 | 122.80 | 122.87 | 122.53 | 122.56 | 12,563,562 | -0.28(-0.22%) |
Nov 23, 2020 | 122.78 | 122.90 | 122.67 | 122.84 | 9,697,649 | +0.15(+0.12%) |
Nov 20, 2020 | 122.53 | 122.85 | 122.33 | 122.69 | 20,529,614 | -0.11(-0.09%) |
Nov 19, 2020 | 122.36 | 122.94 | 122.28 | 122.79 | 18,061,794 | +0.68(+0.56%) |
Nov 18, 2020 | 122.04 | 122.25 | 121.98 | 122.12 | 13,319,317 | +0.26(+0.21%) |
Nov 17, 2020 | 121.64 | 121.96 | 121.52 | 121.86 | 13,267,730 | +0.39(+0.32%) |
Nov 16, 2020 | 121.11 | 121.51 | 121.05 | 121.47 | 14,288,684 | +0.39(+0.32%) |
Nov 13, 2020 | 121.08 | 121.23 | 120.95 | 121.07 | 9,259,889 | +0.14(+0.12%) |
Nov 12, 2020 | 120.56 | 120.93 | 120.46 | 120.93 | 18,940,624 | +0.48(+0.40%) |
Nov 11, 2020 | 120.39 | 120.47 | 120.14 | 120.45 | 4,219,865 | +0.22(+0.19%) |
Nov 10, 2020 | 120.23 | 120.72 | 120.19 | 120.22 | 21,136,442 | -0.31(-0.26%) |
Nov 09, 2020 | 121.46 | 121.55 | 120.52 | 120.54 | 23,854,658 | -0.92(-0.76%) |
Nov 06, 2020 | 121.53 | 121.58 | 121.23 | 121.46 | 13,204,433 | -0.38(-0.32%) |
Nov 05, 2020 | 121.77 | 122.02 | 121.60 | 121.84 | 16,090,651 | +0.45(+0.37%) |
Nov 04, 2020 | 120.94 | 121.49 | 120.89 | 121.39 | 22,448,064 | +1.79(+1.50%) |
Nov 03, 2020 | 119.42 | 119.63 | 119.31 | 119.59 | 13,076,617 | +0.12(+0.10%) |
Nov 02, 2020 | 119.47 | 119.73 | 119.40 | 119.48 | 20,740,158 | +0.47(+0.39%) |
Oct 30, 2020 | 119.49 | 119.73 | 119.00 | 119.01 | 22,333,898 | -0.62(-0.52%) |
Oct 29, 2020 | 119.96 | 119.96 | 119.32 | 119.63 | 16,567,959 | -0.31(-0.26%) |
Oct 28, 2020 | 120.50 | 120.57 | 119.91 | 119.94 | 15,257,726 | -0.60(-0.49%) |
Oct 27, 2020 | 120.20 | 120.55 | 120.15 | 120.54 | 7,892,480 | +0.49(+0.41%) |
Oct 26, 2020 | 119.94 | 120.15 | 119.89 | 120.05 | 10,985,772 | +0.25(+0.21%) |
Oct 23, 2020 | 119.53 | 119.90 | 119.51 | 119.80 | 13,496,345 | +0.30(+0.25%) |
Oct 22, 2020 | 119.70 | 119.73 | 119.39 | 119.50 | 10,856,806 | -0.27(-0.22%) |
Oct 21, 2020 | 119.78 | 120.03 | 119.73 | 119.77 | 9,989,630 | -0.20(-0.16%) |
Oct 20, 2020 | 120.12 | 120.15 | 119.94 | 119.96 | 15,072,464 | -0.25(-0.21%) |
Oct 19, 2020 | 120.36 | 120.42 | 120.15 | 120.21 | 9,702,478 | -0.23(-0.19%) |
Oct 16, 2020 | 120.59 | 120.92 | 120.42 | 120.44 | 9,823,697 | -0.20(-0.17%) |
Oct 15, 2020 | 120.76 | 120.82 | 120.58 | 120.65 | 14,895,426 | -0.12(-0.10%) |
Oct 14, 2020 | 120.84 | 120.94 | 120.58 | 120.77 | 14,601,876 | +0.12(+0.10%) |
Oct 13, 2020 | 120.74 | 120.84 | 120.49 | 120.66 | 10,369,619 | -0.12(-0.10%) |
Oct 12, 2020 | 120.24 | 120.81 | 120.23 | 120.77 | 6,141,369 | +0.69(+0.58%) |
Oct 09, 2020 | 119.71 | 120.12 | 119.65 | 120.08 | 11,214,031 | +0.28(+0.23%) |
Oct 08, 2020 | 119.84 | 120.01 | 119.70 | 119.80 | 13,598,767 | +0.29(+0.25%) |
Oct 07, 2020 | 119.48 | 119.91 | 119.35 | 119.51 | 16,569,378 | +0.04(+0.03%) |
Oct 06, 2020 | 119.65 | 120.10 | 119.21 | 119.47 | 25,137,536 | -0.10(-0.08%) |
Oct 05, 2020 | 119.69 | 119.93 | 119.53 | 119.57 | 11,325,246 | -0.40(-0.33%) |
Oct 02, 2020 | 119.84 | 120.04 | 119.61 | 119.97 | 12,168,938 | +0.02(+0.01%) |
Oct 01, 2020 | 119.48 | 120.08 | 119.44 | 119.95 | 14,206,346 | +0.33(+0.28%) |
Sep 30, 2020 | 119.57 | 119.69 | 119.36 | 119.62 | 13,102,336 | -0.02(-0.02%) |
Sep 29, 2020 | 119.93 | 120.04 | 119.62 | 119.64 | 9,491,861 | -0.15(-0.13%) |
Sep 28, 2020 | 119.45 | 119.81 | 119.34 | 119.79 | 9,662,109 | +0.60(+0.51%) |
Sep 25, 2020 | 119.24 | 119.39 | 119.03 | 119.19 | 11,028,463 | -0.12(-0.10%) |
Sep 24, 2020 | 119.59 | 119.70 | 119.19 | 119.31 | 23,193,016 | -0.30(-0.25%) |
Sep 23, 2020 | 120.46 | 120.53 | 119.54 | 119.61 | 20,000,218 | -0.87(-0.72%) |
Sep 22, 2020 | 120.51 | 120.59 | 120.34 | 120.48 | 9,342,474 | +0.07(+0.06%) |
Sep 21, 2020 | 120.74 | 120.74 | 120.30 | 120.41 | 13,605,113 | -0.11(-0.10%) |
Sep 18, 2020 | 120.82 | 120.87 | 120.49 | 120.53 | 11,225,314 | -0.22(-0.18%) |
Sep 17, 2020 | 121.01 | 121.03 | 120.58 | 120.75 | 13,728,156 | +0.03(+0.02%) |
Sep 16, 2020 | 120.92 | 121.01 | 120.55 | 120.72 | 9,986,920 | +0.08(+0.07%) |
Sep 15, 2020 | 120.53 | 120.76 | 120.53 | 120.64 | 10,572,787 | +0.13(+0.11%) |
Sep 14, 2020 | 120.41 | 120.75 | 120.39 | 120.51 | 15,649,185 | +0.30(+0.25%) |
Sep 11, 2020 | 120.17 | 120.41 | 120.04 | 120.21 | 11,005,715 | +0.09(+0.07%) |
Sep 10, 2020 | 119.92 | 120.25 | 119.77 | 120.12 | 14,217,291 | +0.09(+0.07%) |
Sep 09, 2020 | 119.98 | 120.49 | 119.89 | 120.03 | 13,108,294 | +0.08(+0.07%) |
Sep 08, 2020 | 120.00 | 120.26 | 119.87 | 119.95 | 15,689,814 | +0.12(+0.10%) |
Sep 04, 2020 | 120.78 | 120.87 | 119.76 | 119.83 | 14,840,243 | -1.29(-1.06%) |
Sep 03, 2020 | 121.54 | 121.56 | 121.06 | 121.12 | 18,528,248 | -0.27(-0.22%) |
Sep 02, 2020 | 120.81 | 121.48 | 120.77 | 121.39 | 16,032,547 | +0.48(+0.40%) |
Sep 01, 2020 | 120.10 | 120.94 | 119.97 | 120.91 | 14,966,347 | +0.76(+0.63%) |
Aug 31, 2020 | 119.72 | 120.32 | 119.67 | 120.15 | 13,401,008 | +0.53(+0.44%) |
Aug 28, 2020 | 119.47 | 119.68 | 119.28 | 119.62 | 8,924,313 | +0.36(+0.30%) |
Aug 27, 2020 | 120.38 | 120.41 | 119.23 | 119.25 | 13,826,622 | -0.96(-0.80%) |
Aug 26, 2020 | 119.97 | 120.22 | 119.73 | 120.21 | 7,063,931 | +0.05(+0.04%) |
Aug 25, 2020 | 120.25 | 120.50 | 119.82 | 120.17 | 13,758,879 | -0.52(-0.43%) |
Aug 24, 2020 | 120.91 | 121.10 | 120.61 | 120.69 | 14,777,385 | -0.21(-0.18%) |
Aug 21, 2020 | 120.74 | 120.94 | 120.48 | 120.90 | 7,171,028 | +0.22(+0.18%) |
Aug 20, 2020 | 120.72 | 120.81 | 120.52 | 120.68 | 13,616,876 | +0.43(+0.35%) |
Aug 19, 2020 | 120.75 | 120.81 | 120.15 | 120.25 | 13,733,615 | -0.32(-0.26%) |
Aug 18, 2020 | 120.38 | 120.72 | 120.27 | 120.57 | 13,766,737 | +0.35(+0.29%) |
Aug 17, 2020 | 120.28 | 120.43 | 120.12 | 120.23 | 10,747,750 | +0.25(+0.21%) |
Aug 14, 2020 | 120.37 | 120.61 | 119.86 | 119.98 | 14,005,169 | -0.53(-0.44%) |
Aug 13, 2020 | 121.52 | 121.59 | 120.28 | 120.51 | 23,423,884 | -1.10(-0.90%) |
Aug 12, 2020 | 121.83 | 122.03 | 121.48 | 121.61 | 13,433,315 | -0.30(-0.25%) |
Aug 11, 2020 | 122.28 | 122.36 | 121.82 | 121.91 | 14,525,682 | -0.77(-0.63%) |
Aug 10, 2020 | 123.14 | 123.15 | 122.64 | 122.68 | 6,926,347 | -0.26(-0.22%) |
Aug 07, 2020 | 123.42 | 123.50 | 122.91 | 122.95 | 8,357,641 | -0.35(-0.28%) |
Aug 06, 2020 | 123.15 | 123.39 | 123.10 | 123.29 | 9,105,377 | +0.52(+0.43%) |
Aug 05, 2020 | 122.75 | 122.98 | 122.66 | 122.77 | 13,093,994 | -0.17(-0.14%) |
Aug 04, 2020 | 122.71 | 122.94 | 122.64 | 122.94 | 11,401,073 | +0.45(+0.37%) |
Aug 03, 2020 | 122.23 | 122.58 | 122.11 | 122.49 | 12,319,707 | +0.17(+0.13%) |
Jul 31, 2020 | 122.14 | 122.42 | 121.95 | 122.32 | 13,333,227 | +0.17(+0.14%) |
Jul 30, 2020 | 122.22 | 122.29 | 121.98 | 122.16 | 10,111,194 | -0.13(-0.11%) |
Jul 29, 2020 | 121.74 | 122.29 | 121.63 | 122.29 | 8,624,203 | +0.66(+0.55%) |
Jul 28, 2020 | 121.94 | 122.00 | 121.58 | 121.62 | 14,615,703 | -0.12(-0.10%) |
Jul 27, 2020 | 122.18 | 122.27 | 121.67 | 121.75 | 7,179,264 | -0.37(-0.30%) |
Jul 24, 2020 | 122.16 | 122.36 | 121.97 | 122.12 | 10,299,611 | -0.27(-0.22%) |
Jul 23, 2020 | 122.43 | 122.47 | 122.16 | 122.39 | 10,794,728 | +0.09(+0.07%) |
Jul 22, 2020 | 122.26 | 122.31 | 122.10 | 122.31 | 7,046,117 | +0.40(+0.33%) |
Jul 21, 2020 | 121.94 | 122.10 | 121.82 | 121.91 | 8,722,990 | +0.16(+0.13%) |
Jul 20, 2020 | 121.68 | 121.75 | 121.48 | 121.75 | 8,193,450 | +0.34(+0.28%) |
Jul 17, 2020 | 121.41 | 121.49 | 121.08 | 121.41 | 6,875,003 | +0.33(+0.27%) |
Jul 16, 2020 | 120.88 | 121.16 | 120.78 | 121.09 | 8,778,755 | +0.34(+0.28%) |
Jul 15, 2020 | 120.67 | 120.76 | 120.46 | 120.75 | 9,970,622 | +0.24(+0.20%) |
Jul 14, 2020 | 120.11 | 120.63 | 120.07 | 120.51 | 14,144,008 | +0.70(+0.58%) |
Jul 13, 2020 | 120.15 | 120.32 | 119.74 | 119.81 | 25,399,532 | -0.32(-0.27%) |
Jul 10, 2020 | 120.52 | 120.62 | 119.96 | 120.13 | 10,227,792 | -0.22(-0.18%) |
Jul 09, 2020 | 119.93 | 120.47 | 119.73 | 120.35 | 11,094,132 | +0.67(+0.56%) |
Jul 08, 2020 | 119.95 | 119.99 | 119.56 | 119.68 | 11,347,630 | -0.19(-0.16%) |
Jul 07, 2020 | 119.72 | 119.96 | 119.56 | 119.87 | 13,170,774 | +0.16(+0.13%) |
Jul 06, 2020 | 119.50 | 119.82 | 119.33 | 119.72 | 14,371,623 | +0.31(+0.26%) |
Jul 02, 2020 | 119.33 | 119.46 | 119.18 | 119.41 | 11,008,307 | +0.29(+0.25%) |
Jul 01, 2020 | 118.61 | 119.31 | 118.37 | 119.11 | 13,428,046 | +0.47(+0.40%) |
Jun 30, 2020 | 118.48 | 118.67 | 118.05 | 118.64 | 13,148,990 | +0.33(+0.28%) |
Jun 29, 2020 | 117.77 | 118.31 | 117.48 | 118.31 | 12,418,507 | +0.55(+0.46%) |
Jun 26, 2020 | 117.67 | 117.85 | 117.45 | 117.76 | 8,281,079 | +0.11(+0.09%) |
Jun 25, 2020 | 117.65 | 117.75 | 117.39 | 117.66 | 21,669,726 | +0.12(+0.10%) |
Jun 24, 2020 | 117.62 | 117.67 | 117.06 | 117.53 | 14,008,617 | -0.33(-0.28%) |
Jun 23, 2020 | 117.94 | 118.27 | 117.82 | 117.86 | 10,635,048 | -0.22(-0.19%) |
Jun 22, 2020 | 118.19 | 118.48 | 117.85 | 118.08 | 11,488,285 | -0.11(-0.10%) |
Jun 19, 2020 | 118.17 | 118.38 | 117.87 | 118.19 | 15,577,712 | +0.09(+0.07%) |
Jun 18, 2020 | 117.87 | 118.13 | 117.64 | 118.11 | 10,550,285 | +0.27(+0.22%) |
Jun 17, 2020 | 118.20 | 118.30 | 117.15 | 117.84 | 22,823,296 | -0.23(-0.19%) |
Jun 16, 2020 | 118.99 | 119.00 | 117.75 | 118.07 | 18,477,678 | -0.33(-0.28%) |
Jun 15, 2020 | 116.34 | 118.94 | 116.28 | 118.40 | 27,214,410 | +1.66(+1.42%) |
Jun 12, 2020 | 117.08 | 117.30 | 116.25 | 116.74 | 18,368,378 | +0.56(+0.49%) |
Jun 11, 2020 | 116.96 | 117.15 | 115.67 | 116.17 | 32,058,794 | -1.40(-1.19%) |
Jun 10, 2020 | 117.02 | 117.77 | 116.53 | 117.58 | 19,120,144 | +0.77(+0.66%) |
Jun 09, 2020 | 117.12 | 117.19 | 116.75 | 116.81 | 20,385,220 | -0.25(-0.21%) |
Jun 08, 2020 | 116.87 | 117.25 | 116.71 | 117.06 | 17,993,278 | +0.39(+0.33%) |
Jun 05, 2020 | 116.52 | 116.84 | 116.00 | 116.67 | 25,106,922 | +0.60(+0.52%) |
Jun 04, 2020 | 116.56 | 116.70 | 116.00 | 116.07 | 11,084,014 | -0.35(-0.30%) |
Jun 03, 2020 | 116.50 | 116.69 | 116.09 | 116.42 | 17,229,178 | -0.07(-0.06%) |
Jun 02, 2020 | 116.28 | 116.71 | 116.20 | 116.49 | 13,133,642 | +0.37(+0.32%) |
Jun 01, 2020 | 115.91 | 116.13 | 115.78 | 116.12 | 17,475,602 | -0.05(-0.04%) |
May 29, 2020 | 115.59 | 116.19 | 115.42 | 116.17 | 16,014,884 | +0.75(+0.65%) |
May 28, 2020 | 115.21 | 115.61 | 114.92 | 115.43 | 14,047,029 | +0.10(+0.08%) |
May 27, 2020 | 115.21 | 115.37 | 115.01 | 115.33 | 11,596,432 | +0.47(+0.41%) |
May 26, 2020 | 115.21 | 115.41 | 114.81 | 114.85 | 14,619,853 | -0.16(-0.14%) |
May 22, 2020 | 115.03 | 115.26 | 114.85 | 115.01 | 14,258,345 | +0.00(+0.00%) |
May 21, 2020 | 115.27 | 115.27 | 114.88 | 115.01 | 12,567,715 | -0.09(-0.08%) |
May 20, 2020 | 114.19 | 115.15 | 114.09 | 115.10 | 17,123,676 | +1.25(+1.10%) |
May 19, 2020 | 113.81 | 114.10 | 113.43 | 113.85 | 15,374,389 | +0.09(+0.08%) |
May 18, 2020 | 113.39 | 114.40 | 113.39 | 113.76 | 17,385,816 | +0.64(+0.57%) |
May 15, 2020 | 112.72 | 113.17 | 112.61 | 113.12 | 20,440,950 | +0.40(+0.35%) |
May 14, 2020 | 112.20 | 112.74 | 111.76 | 112.72 | 19,294,352 | +0.92(+0.83%) |
May 13, 2020 | 112.01 | 112.25 | 111.70 | 111.80 | 15,232,388 | +0.25(+0.23%) |
May 12, 2020 | 111.91 | 111.93 | 111.03 | 111.55 | 21,319,440 | +1.06(+0.96%) |
May 11, 2020 | 111.21 | 111.34 | 110.45 | 110.48 | 14,017,521 | -0.98(-0.88%) |
May 08, 2020 | 111.60 | 111.83 | 111.20 | 111.46 | 13,963,221 | -0.54(-0.48%) |
May 07, 2020 | 112.01 | 112.20 | 111.66 | 111.99 | 12,721,354 | +0.30(+0.27%) |
May 06, 2020 | 112.54 | 112.59 | 111.50 | 111.69 | 12,117,407 | -1.27(-1.12%) |
May 05, 2020 | 112.98 | 113.27 | 112.78 | 112.96 | 8,260,267 | -0.15(-0.13%) |
May 04, 2020 | 113.10 | 113.47 | 112.95 | 113.11 | 10,758,032 | +0.18(+0.16%) |
May 01, 2020 | 113.25 | 113.46 | 112.49 | 112.94 | 17,548,688 | -0.45(-0.40%) |
Apr 30, 2020 | 113.88 | 114.24 | 113.33 | 113.38 | 16,613,591 | -0.77(-0.68%) |
Apr 29, 2020 | 113.97 | 114.31 | 113.85 | 114.16 | 8,429,280 | +0.75(+0.66%) |
Apr 28, 2020 | 113.59 | 113.73 | 113.30 | 113.41 | 10,518,666 | +0.31(+0.27%) |
Apr 27, 2020 | 114.09 | 114.20 | 113.08 | 113.10 | 13,436,714 | -0.92(-0.81%) |
Apr 24, 2020 | 113.92 | 114.29 | 113.42 | 114.03 | 17,071,786 | -0.08(-0.07%) |
Apr 23, 2020 | 114.04 | 114.32 | 113.85 | 114.10 | 6,645,796 | +0.48(+0.43%) |
Apr 22, 2020 | 113.55 | 113.76 | 113.16 | 113.62 | 22,735,172 | +0.07(+0.06%) |
Apr 21, 2020 | 113.85 | 114.23 | 112.96 | 113.55 | 18,394,102 | -0.40(-0.35%) |
Apr 20, 2020 | 114.14 | 114.23 | 113.44 | 113.95 | 13,736,256 | -0.65(-0.57%) |
Apr 17, 2020 | 115.28 | 115.40 | 114.06 | 114.60 | 12,745,567 | +0.38(+0.33%) |
Apr 16, 2020 | 114.66 | 115.05 | 114.15 | 114.23 | 14,333,978 | -0.57(-0.50%) |
Apr 15, 2020 | 113.59 | 114.89 | 113.59 | 114.80 | 15,593,580 | +0.76(+0.67%) |
Apr 14, 2020 | 115.34 | 115.43 | 113.97 | 114.03 | 16,851,042 | -0.56(-0.49%) |
Apr 13, 2020 | 115.16 | 115.39 | 113.95 | 114.59 | 23,467,838 | -1.12(-0.97%) |
Apr 09, 2020 | 113.59 | 115.87 | 113.32 | 115.72 | 61,046,892 | +5.20(+4.70%) |
Apr 08, 2020 | 109.14 | 110.61 | 108.74 | 110.52 | 17,640,130 | +1.96(+1.80%) |
Apr 07, 2020 | 109.11 | 109.27 | 108.38 | 108.56 | 19,888,294 | +0.17(+0.15%) |
Apr 06, 2020 | 107.64 | 108.41 | 107.29 | 108.40 | 17,808,148 | +2.10(+1.97%) |
Apr 03, 2020 | 107.11 | 107.30 | 105.93 | 106.30 | 12,251,712 | -0.55(-0.52%) |
Apr 02, 2020 | 106.79 | 108.41 | 106.66 | 106.85 | 26,121,944 | +0.28(+0.26%) |
Apr 01, 2020 | 107.57 | 107.62 | 106.49 | 106.57 | 24,902,850 | -1.57(-1.45%) |
Mar 31, 2020 | 108.65 | 109.37 | 107.69 | 108.14 | 27,299,560 | -0.36(-0.33%) |
Mar 30, 2020 | 107.56 | 109.45 | 107.56 | 108.50 | 22,009,998 | +1.30(+1.22%) |
Mar 27, 2020 | 106.45 | 107.36 | 105.56 | 107.20 | 31,670,860 | -0.22(-0.20%) |
Mar 26, 2020 | 107.26 | 107.99 | 106.17 | 107.42 | 25,004,402 | +0.09(+0.08%) |
Mar 25, 2020 | 103.22 | 108.22 | 102.61 | 107.33 | 51,600,208 | +4.90(+4.79%) |
Mar 24, 2020 | 101.17 | 103.95 | 100.56 | 102.43 | 49,166,920 | +2.06(+2.05%) |
Mar 23, 2020 | 97.25 | 100.81 | 97.04 | 100.37 | 42,164,032 | +6.91(+7.39%) |
Mar 20, 2020 | 95.32 | 96.87 | 92.63 | 93.46 | 33,566,396 | +1.48(+1.61%) |
Mar 19, 2020 | 95.51 | 96.31 | 91.89 | 91.98 | 33,208,088 | -4.78(-4.94%) |
Mar 18, 2020 | 98.70 | 100.43 | 94.84 | 96.76 | 27,191,176 | -5.10(-5.00%) |
Mar 17, 2020 | 104.59 | 105.99 | 101.03 | 101.86 | 21,783,650 | -4.35(-4.10%) |
Mar 16, 2020 | 101.85 | 106.86 | 100.88 | 106.21 | 22,760,866 | -1.53(-1.42%) |
Mar 13, 2020 | 106.38 | 108.57 | 104.41 | 107.74 | 38,226,596 | +4.47(+4.33%) |
Mar 12, 2020 | 106.32 | 110.15 | 101.32 | 103.27 | 46,850,292 | -5.17(-4.77%) |
Mar 11, 2020 | 112.14 | 112.31 | 107.87 | 108.44 | 42,611,912 | -3.69(-3.29%) |
Mar 10, 2020 | 114.62 | 115.02 | 112.13 | 112.13 | 34,291,096 | -2.58(-2.25%) |
Mar 09, 2020 | 116.34 | 116.64 | 114.13 | 114.71 | 31,023,974 | -2.86(-2.43%) |
Mar 06, 2020 | 117.50 | 117.79 | 116.88 | 117.56 | 34,376,940 | +0.81(+0.70%) |
Mar 05, 2020 | 117.08 | 117.21 | 116.50 | 116.75 | 25,228,298 | -0.04(-0.04%) |
Mar 04, 2020 | 116.99 | 117.38 | 116.67 | 116.79 | 27,069,882 | +0.17(+0.14%) |
Mar 03, 2020 | 115.43 | 117.32 | 115.36 | 116.63 | 44,702,672 | +1.31(+1.14%) |
Mar 02, 2020 | 115.46 | 116.02 | 115.23 | 115.31 | 17,974,910 | -0.12(-0.10%) |
Feb 28, 2020 | 114.41 | 115.53 | 114.19 | 115.43 | 28,738,410 | +1.28(+1.12%) |
Feb 27, 2020 | 114.95 | 115.18 | 114.13 | 114.14 | 33,996,068 | -0.61(-0.53%) |
Feb 26, 2020 | 114.83 | 115.31 | 114.75 | 114.76 | 26,421,794 | -0.43(-0.37%) |
Feb 25, 2020 | 115.18 | 115.45 | 115.05 | 115.18 | 22,823,086 | +0.11(+0.10%) |
Feb 24, 2020 | 115.29 | 115.41 | 115.06 | 115.07 | 20,491,564 | +0.02(+0.02%) |
Feb 21, 2020 | 115.08 | 115.31 | 114.98 | 115.05 | 13,962,115 | +0.23(+0.20%) |
Feb 20, 2020 | 114.54 | 114.83 | 114.52 | 114.83 | 15,694,983 | +0.38(+0.34%) |
Feb 19, 2020 | 114.50 | 114.65 | 114.41 | 114.44 | 12,288,899 | -0.16(-0.14%) |
Feb 18, 2020 | 114.51 | 114.70 | 114.42 | 114.60 | 11,051,437 | +0.22(+0.19%) |
Feb 14, 2020 | 114.45 | 114.52 | 114.27 | 114.38 | 9,452,400 | +0.28(+0.25%) |
Feb 13, 2020 | 114.18 | 114.31 | 114.08 | 114.10 | 6,226,483 | -0.08(-0.07%) |
Feb 12, 2020 | 114.14 | 114.23 | 114.05 | 114.18 | 8,094,346 | -0.05(-0.05%) |
Feb 11, 2020 | 114.30 | 114.46 | 114.22 | 114.23 | 11,511,580 | -0.17(-0.15%) |
Feb 10, 2020 | 114.31 | 114.45 | 114.22 | 114.40 | 11,915,892 | +0.27(+0.24%) |
Feb 07, 2020 | 114.15 | 114.30 | 114.03 | 114.13 | 13,188,471 | +0.44(+0.38%) |
Feb 06, 2020 | 113.78 | 113.91 | 113.68 | 113.69 | 12,629,443 | -0.05(-0.05%) |
Feb 05, 2020 | 113.67 | 113.80 | 113.60 | 113.74 | 10,978,808 | -0.07(-0.06%) |
Feb 04, 2020 | 113.89 | 113.96 | 113.64 | 113.81 | 19,237,182 | -0.28(-0.25%) |
Feb 03, 2020 | 114.03 | 114.23 | 113.89 | 114.09 | 14,404,739 | -0.09(-0.08%) |
Jan 31, 2020 | 114.07 | 114.24 | 113.91 | 114.18 | 23,185,056 | +0.30(+0.26%) |
Jan 30, 2020 | 113.86 | 114.06 | 113.64 | 113.89 | 16,783,824 | +0.07(+0.06%) |
Jan 29, 2020 | 113.76 | 114.00 | 113.75 | 113.82 | 12,829,375 | +0.37(+0.32%) |
Jan 28, 2020 | 113.62 | 113.72 | 113.34 | 113.45 | 13,841,062 | -0.06(-0.05%) |
Jan 27, 2020 | 113.40 | 113.62 | 113.36 | 113.51 | 12,010,227 | +0.22(+0.19%) |
Jan 24, 2020 | 113.35 | 113.42 | 113.20 | 113.29 | 13,322,785 | +0.19(+0.17%) |
Jan 23, 2020 | 113.16 | 113.23 | 113.01 | 113.10 | 15,640,433 | +0.15(+0.13%) |
Jan 22, 2020 | 113.09 | 113.13 | 112.95 | 112.95 | 11,398,728 | +0.06(+0.05%) |
Jan 21, 2020 | 112.68 | 112.95 | 112.42 | 112.89 | 19,295,986 | +0.54(+0.48%) |
Jan 17, 2020 | 112.30 | 112.44 | 112.01 | 112.35 | 15,760,484 | -0.02(-0.02%) |
Jan 16, 2020 | 112.28 | 112.46 | 112.14 | 112.37 | 15,988,147 | +0.16(+0.14%) |
Jan 15, 2020 | 112.19 | 112.25 | 112.05 | 112.21 | 10,002,407 | +0.24(+0.22%) |
Jan 14, 2020 | 111.81 | 111.99 | 111.77 | 111.97 | 12,704,944 | +0.14(+0.12%) |
Jan 13, 2020 | 111.94 | 111.97 | 111.78 | 111.83 | 5,140,360 | -0.27(-0.24%) |
Jan 10, 2020 | 111.90 | 112.23 | 111.85 | 112.10 | 9,487,081 | +0.31(+0.28%) |
Jan 09, 2020 | 111.23 | 111.83 | 111.19 | 111.79 | 16,549,579 | +0.53(+0.48%) |
Jan 08, 2020 | 111.50 | 111.77 | 111.20 | 111.26 | 14,085,072 | -0.16(-0.14%) |
Jan 07, 2020 | 111.64 | 111.65 | 111.35 | 111.41 | 9,427,598 | -0.29(-0.26%) |
Jan 06, 2020 | 112.09 | 112.24 | 111.61 | 111.70 | 15,951,599 | -0.38(-0.33%) |
Jan 03, 2020 | 111.84 | 112.11 | 111.73 | 112.08 | 11,607,912 | +0.38(+0.34%) |
Jan 02, 2020 | 111.79 | 111.99 | 111.54 | 111.69 | 17,621,340 | +0.23(+0.21%) |
Dec 31, 2019 | 111.50 | 111.71 | 111.40 | 111.46 | 6,313,699 | -0.46(-0.41%) |
Dec 30, 2019 | 111.40 | 111.93 | 111.30 | 111.92 | 11,473,603 | +0.20(+0.18%) |
Dec 27, 2019 | 111.80 | 111.84 | 111.72 | 111.72 | 10,047,914 | +0.16(+0.14%) |
Dec 26, 2019 | 111.53 | 111.58 | 111.32 | 111.56 | 4,454,405 | +0.20(+0.18%) |
Dec 24, 2019 | 111.11 | 111.46 | 111.06 | 111.36 | 3,028,610 | +0.11(+0.10%) |
Dec 23, 2019 | 111.32 | 111.36 | 111.03 | 111.25 | 4,394,241 | +0.05(+0.05%) |
Dec 20, 2019 | 111.17 | 111.26 | 111.04 | 111.19 | 10,662,017 | -0.04(-0.03%) |
Dec 19, 2019 | 111.12 | 111.35 | 111.06 | 111.23 | 10,740,630 | +0.11(+0.10%) |
Dec 18, 2019 | 111.21 | 111.29 | 111.03 | 111.12 | 11,747,497 | -0.08(-0.07%) |
Dec 17, 2019 | 111.39 | 111.50 | 111.17 | 111.20 | 12,531,743 | -0.09(-0.08%) |
Dec 16, 2019 | 111.41 | 111.47 | 111.17 | 111.28 | 9,280,815 | -0.25(-0.23%) |
Dec 13, 2019 | 111.23 | 111.60 | 110.94 | 111.54 | 14,358,778 | +0.72(+0.65%) |
Dec 12, 2019 | 111.28 | 111.31 | 110.47 | 110.82 | 11,942,616 | -0.51(-0.46%) |
Dec 11, 2019 | 111.09 | 111.45 | 111.05 | 111.33 | 5,084,509 | +0.43(+0.39%) |
Dec 10, 2019 | 111.04 | 111.14 | 110.79 | 110.89 | 7,396,319 | +0.00(+0.00%) |
Dec 09, 2019 | 111.18 | 111.19 | 110.87 | 110.89 | 5,232,077 | -0.02(-0.02%) |
Dec 06, 2019 | 110.65 | 111.08 | 110.59 | 110.91 | 7,079,128 | -0.06(-0.05%) |
Dec 05, 2019 | 110.92 | 111.07 | 110.74 | 110.97 | 6,561,945 | -0.12(-0.11%) |
Dec 04, 2019 | 111.07 | 111.22 | 110.73 | 111.09 | 12,866,451 | -0.15(-0.13%) |
Dec 03, 2019 | 110.89 | 111.35 | 110.77 | 111.24 | 10,828,161 | +0.85(+0.77%) |