Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.26 | 144.26 | 144.26 | 9,946,288 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.43 | 144.07 | 143.30 | 144.05 | 9,946,288 | +0.31(+0.22%) |
Dec 29, 2020 | 143.03 | 143.85 | 143.00 | 143.74 | 9,873,464 | -0.18(-0.13%) |
Dec 28, 2020 | 143.02 | 144.00 | 142.77 | 143.92 | 8,515,973 | +0.06(+0.04%) |
Dec 24, 2020 | 143.50 | 143.98 | 143.45 | 143.85 | 3,408,216 | +0.57(+0.40%) |
Dec 23, 2020 | 143.24 | 143.31 | 142.18 | 143.29 | 10,131,511 | -1.00(-0.69%) |
Dec 22, 2020 | 144.10 | 144.35 | 143.66 | 144.28 | 8,059,203 | +0.74(+0.52%) |
Dec 21, 2020 | 143.77 | 143.90 | 143.09 | 143.54 | 9,827,159 | +0.57(+0.40%) |
Dec 18, 2020 | 143.70 | 143.94 | 142.84 | 142.98 | 7,112,741 | -0.43(-0.30%) |
Dec 17, 2020 | 144.62 | 144.93 | 143.07 | 143.41 | 10,302,283 | -0.38(-0.26%) |
Dec 16, 2020 | 143.06 | 144.25 | 142.88 | 143.79 | 10,893,388 | -0.38(-0.27%) |
Dec 15, 2020 | 144.15 | 144.71 | 143.72 | 144.17 | 7,494,868 | -0.48(-0.33%) |
Dec 14, 2020 | 143.89 | 144.98 | 143.54 | 144.66 | 8,247,413 | -0.40(-0.28%) |
Dec 11, 2020 | 144.95 | 145.62 | 144.65 | 145.06 | 8,905,123 | +0.51(+0.35%) |
Dec 10, 2020 | 143.66 | 144.62 | 143.28 | 144.55 | 10,970,704 | +1.27(+0.89%) |
Dec 09, 2020 | 143.03 | 143.73 | 142.54 | 143.28 | 8,481,815 | -0.47(-0.33%) |
Dec 08, 2020 | 143.96 | 144.42 | 143.62 | 143.75 | 8,094,974 | +0.68(+0.47%) |
Dec 07, 2020 | 142.85 | 143.33 | 142.69 | 143.07 | 10,192,982 | +1.28(+0.90%) |
Dec 04, 2020 | 142.24 | 142.33 | 141.40 | 141.80 | 13,938,443 | -2.11(-1.47%) |
Dec 03, 2020 | 143.38 | 144.19 | 143.06 | 143.91 | 10,535,445 | +1.15(+0.81%) |
Dec 02, 2020 | 143.33 | 143.38 | 142.05 | 142.75 | 13,259,516 | -1.14(-0.79%) |
Dec 01, 2020 | 144.86 | 145.03 | 143.15 | 143.90 | 14,954,375 | -2.15(-1.47%) |
Nov 30, 2020 | 146.06 | 146.52 | 145.81 | 146.05 | 14,321,130 | -0.18(-0.13%) |
Nov 27, 2020 | 145.68 | 146.28 | 145.65 | 146.23 | 5,158,426 | +1.41(+0.97%) |
Nov 25, 2020 | 145.35 | 145.95 | 144.77 | 144.83 | 10,020,808 | -0.45(-0.31%) |
Nov 24, 2020 | 146.02 | 146.05 | 145.13 | 145.28 | 11,933,522 | -1.46(-0.99%) |
Nov 23, 2020 | 146.78 | 146.94 | 146.29 | 146.74 | 12,380,816 | -0.67(-0.46%) |
Nov 20, 2020 | 146.51 | 147.44 | 146.39 | 147.41 | 7,940,498 | +1.30(+0.89%) |
Nov 19, 2020 | 146.00 | 146.69 | 145.89 | 146.11 | 11,630,982 | +0.75(+0.51%) |
Nov 18, 2020 | 145.52 | 145.64 | 144.53 | 145.37 | 11,318,808 | +0.42(+0.29%) |
Nov 17, 2020 | 144.91 | 145.26 | 144.75 | 144.95 | 8,155,618 | +0.94(+0.65%) |
Nov 16, 2020 | 143.96 | 144.46 | 143.85 | 144.01 | 6,912,959 | -0.35(-0.24%) |
Nov 13, 2020 | 144.53 | 144.66 | 144.12 | 144.35 | 8,048,091 | -0.19(-0.13%) |
Nov 12, 2020 | 143.24 | 144.57 | 143.03 | 144.54 | 17,530,064 | +2.42(+1.70%) |
Nov 11, 2020 | 141.49 | 142.33 | 141.44 | 142.13 | 6,450,542 | +0.51(+0.36%) |
Nov 10, 2020 | 141.43 | 142.21 | 141.27 | 141.62 | 13,761,152 | -0.82(-0.58%) |
Nov 09, 2020 | 142.35 | 142.52 | 141.13 | 142.44 | 25,454,092 | -3.06(-2.10%) |
Nov 06, 2020 | 145.69 | 145.96 | 145.06 | 145.49 | 13,595,254 | -1.78(-1.21%) |
Nov 05, 2020 | 147.53 | 147.62 | 146.56 | 147.27 | 20,307,394 | +0.25(+0.17%) |
Nov 04, 2020 | 147.53 | 148.01 | 146.53 | 147.02 | 23,629,636 | +3.12(+2.17%) |
Nov 03, 2020 | 144.07 | 144.19 | 143.33 | 143.90 | 17,763,014 | -0.84(-0.58%) |
Nov 02, 2020 | 144.85 | 145.29 | 144.51 | 144.74 | 11,844,484 | +1.08(+0.75%) |
Oct 30, 2020 | 144.99 | 145.28 | 143.66 | 143.66 | 14,363,965 | -1.43(-0.99%) |
Oct 29, 2020 | 146.54 | 146.63 | 144.48 | 145.09 | 13,087,179 | -1.42(-0.97%) |
Oct 28, 2020 | 147.13 | 147.21 | 146.06 | 146.51 | 12,904,456 | +0.14(+0.09%) |
Oct 27, 2020 | 146.09 | 146.51 | 145.78 | 146.38 | 6,640,362 | +0.97(+0.67%) |
Oct 26, 2020 | 145.16 | 145.89 | 144.97 | 145.40 | 7,927,136 | +1.34(+0.93%) |
Oct 23, 2020 | 142.97 | 144.24 | 142.91 | 144.06 | 9,634,657 | +0.88(+0.61%) |
Oct 22, 2020 | 144.32 | 144.63 | 143.11 | 143.19 | 13,891,623 | -1.50(-1.04%) |
Oct 21, 2020 | 144.77 | 145.30 | 144.39 | 144.69 | 11,465,773 | -0.50(-0.35%) |
Oct 20, 2020 | 145.75 | 145.88 | 144.92 | 145.19 | 12,272,591 | -1.40(-0.95%) |
Oct 19, 2020 | 146.33 | 146.77 | 145.92 | 146.59 | 10,186,009 | -0.56(-0.38%) |
Oct 16, 2020 | 147.39 | 147.99 | 146.88 | 147.14 | 9,233,217 | -0.41(-0.28%) |
Oct 15, 2020 | 148.65 | 148.78 | 147.37 | 147.55 | 10,374,645 | -0.25(-0.17%) |
Oct 14, 2020 | 148.00 | 148.38 | 147.67 | 147.81 | 7,630,334 | +0.34(+0.23%) |
Oct 13, 2020 | 146.98 | 147.54 | 146.95 | 147.47 | 8,680,681 | +1.05(+0.72%) |
Oct 12, 2020 | 146.27 | 146.50 | 145.97 | 146.42 | 4,345,590 | +0.47(+0.32%) |
Oct 09, 2020 | 145.44 | 146.12 | 144.79 | 145.96 | 9,258,883 | -0.03(-0.02%) |
Oct 08, 2020 | 145.85 | 146.10 | 145.56 | 145.98 | 9,243,918 | +0.78(+0.54%) |
Oct 07, 2020 | 145.47 | 146.26 | 144.84 | 145.20 | 10,342,434 | -1.07(-0.73%) |
Oct 06, 2020 | 145.26 | 147.15 | 144.67 | 146.27 | 24,589,438 | +0.78(+0.54%) |
Oct 05, 2020 | 146.74 | 146.74 | 145.44 | 145.48 | 16,151,142 | -2.90(-1.95%) |
Oct 02, 2020 | 149.17 | 149.22 | 147.86 | 148.38 | 9,684,014 | -0.56(-0.37%) |
Oct 01, 2020 | 148.16 | 149.28 | 147.79 | 148.94 | 12,639,697 | +0.24(+0.16%) |
Sep 30, 2020 | 149.37 | 149.37 | 148.05 | 148.69 | 14,241,640 | -1.44(-0.96%) |
Sep 29, 2020 | 150.10 | 150.50 | 149.88 | 150.13 | 11,306,412 | +0.17(+0.12%) |
Sep 28, 2020 | 150.16 | 150.19 | 149.70 | 149.96 | 4,908,181 | -0.43(-0.28%) |
Sep 25, 2020 | 150.38 | 150.66 | 150.01 | 150.39 | 5,643,764 | +0.00(+0.00%) |
Sep 24, 2020 | 150.24 | 150.39 | 149.93 | 150.39 | 9,088,574 | +0.57(+0.38%) |
Sep 23, 2020 | 149.64 | 149.85 | 148.89 | 149.81 | 6,833,846 | +0.20(+0.13%) |
Sep 22, 2020 | 149.77 | 150.17 | 149.25 | 149.61 | 11,555,193 | -0.12(-0.08%) |
Sep 21, 2020 | 150.18 | 150.64 | 149.49 | 149.73 | 12,172,268 | +0.76(+0.51%) |
Sep 18, 2020 | 149.52 | 149.59 | 148.77 | 148.97 | 7,956,081 | -0.47(-0.31%) |
Sep 17, 2020 | 150.19 | 150.24 | 149.19 | 149.44 | 8,578,329 | +0.45(+0.31%) |
Sep 16, 2020 | 150.08 | 150.18 | 148.44 | 148.99 | 9,679,548 | -0.45(-0.30%) |
Sep 15, 2020 | 149.52 | 149.79 | 149.18 | 149.43 | 7,607,145 | -0.36(-0.24%) |
Sep 14, 2020 | 150.09 | 150.35 | 149.58 | 149.79 | 4,693,746 | -0.01(-0.01%) |
Sep 11, 2020 | 149.65 | 149.89 | 149.44 | 149.80 | 5,992,917 | +0.32(+0.21%) |
Sep 10, 2020 | 147.97 | 149.69 | 147.50 | 149.49 | 9,714,501 | +0.76(+0.51%) |
Sep 09, 2020 | 149.31 | 149.59 | 148.24 | 148.73 | 10,495,388 | -0.40(-0.27%) |
Sep 08, 2020 | 149.70 | 150.51 | 149.13 | 149.13 | 15,140,754 | +0.91(+0.61%) |
Sep 04, 2020 | 149.74 | 150.00 | 147.96 | 148.22 | 15,130,300 | -2.87(-1.90%) |
Sep 03, 2020 | 150.96 | 152.32 | 150.68 | 151.09 | 18,023,786 | +0.43(+0.28%) |
Sep 02, 2020 | 148.92 | 150.79 | 148.90 | 150.66 | 16,652,889 | +1.42(+0.95%) |
Sep 01, 2020 | 147.33 | 149.43 | 146.80 | 149.24 | 11,624,435 | +1.69(+1.14%) |
Aug 31, 2020 | 147.01 | 148.52 | 146.98 | 147.55 | 12,517,446 | +0.97(+0.66%) |
Aug 28, 2020 | 147.17 | 147.43 | 146.14 | 146.58 | 9,250,256 | -0.11(-0.07%) |
Aug 27, 2020 | 149.89 | 149.94 | 146.62 | 146.69 | 21,830,062 | -2.54(-1.70%) |
Aug 26, 2020 | 149.24 | 149.49 | 148.54 | 149.23 | 9,097,534 | -0.57(-0.38%) |
Aug 25, 2020 | 149.52 | 150.19 | 149.04 | 149.80 | 11,561,265 | -1.16(-0.77%) |
Aug 24, 2020 | 151.31 | 151.90 | 150.89 | 150.95 | 7,134,523 | -0.25(-0.16%) |
Aug 21, 2020 | 150.81 | 151.32 | 150.12 | 151.20 | 7,514,390 | +0.90(+0.60%) |
Aug 20, 2020 | 150.46 | 150.70 | 150.04 | 150.30 | 11,343,643 | +1.35(+0.90%) |
Aug 19, 2020 | 150.44 | 150.66 | 148.56 | 148.95 | 13,735,813 | -0.94(-0.63%) |
Aug 18, 2020 | 149.53 | 149.99 | 149.28 | 149.89 | 8,948,219 | +1.06(+0.71%) |
Aug 17, 2020 | 149.17 | 149.62 | 148.68 | 148.83 | 7,583,637 | +0.37(+0.25%) |
Aug 14, 2020 | 149.03 | 149.34 | 148.43 | 148.45 | 7,032,828 | -0.58(-0.39%) |
Aug 13, 2020 | 150.39 | 150.64 | 148.43 | 149.03 | 14,008,888 | -1.61(-1.07%) |
Aug 12, 2020 | 150.75 | 151.08 | 150.10 | 150.65 | 12,910,126 | -1.37(-0.90%) |
Aug 11, 2020 | 152.08 | 152.37 | 150.91 | 152.02 | 21,140,360 | -1.84(-1.19%) |
Aug 10, 2020 | 154.86 | 154.88 | 153.81 | 153.86 | 7,044,046 | -0.69(-0.45%) |
Aug 07, 2020 | 155.82 | 156.02 | 154.28 | 154.55 | 8,987,985 | -1.04(-0.67%) |
Aug 06, 2020 | 155.91 | 156.70 | 155.22 | 155.59 | 10,421,543 | +0.86(+0.56%) |
Aug 05, 2020 | 154.71 | 155.17 | 154.38 | 154.72 | 7,644,017 | -1.36(-0.87%) |
Aug 04, 2020 | 155.41 | 156.09 | 155.31 | 156.09 | 10,858,024 | +1.47(+0.95%) |
Aug 03, 2020 | 153.97 | 154.65 | 153.72 | 154.61 | 9,965,731 | -0.78(-0.50%) |
Jul 31, 2020 | 154.62 | 155.81 | 154.43 | 155.39 | 9,778,634 | -0.10(-0.06%) |
Jul 30, 2020 | 155.44 | 155.63 | 155.17 | 155.49 | 10,316,649 | +1.02(+0.66%) |
Jul 29, 2020 | 154.53 | 154.84 | 153.56 | 154.48 | 7,408,820 | -0.26(-0.17%) |
Jul 28, 2020 | 154.07 | 154.79 | 153.97 | 154.74 | 9,375,343 | +1.06(+0.69%) |
Jul 27, 2020 | 154.71 | 154.76 | 153.57 | 153.68 | 6,763,721 | -0.57(-0.37%) |
Jul 24, 2020 | 153.59 | 154.41 | 153.46 | 154.25 | 8,276,108 | -0.01(-0.01%) |
Jul 23, 2020 | 153.50 | 154.38 | 153.10 | 154.26 | 11,522,580 | +1.78(+1.17%) |
Jul 22, 2020 | 152.90 | 153.09 | 152.39 | 152.48 | 7,254,092 | +0.46(+0.30%) |
Jul 21, 2020 | 152.03 | 152.41 | 151.82 | 152.02 | 9,303,808 | +0.09(+0.06%) |
Jul 20, 2020 | 152.22 | 152.32 | 151.58 | 151.93 | 7,600,920 | +0.37(+0.25%) |
Jul 17, 2020 | 152.00 | 152.12 | 151.28 | 151.56 | 9,408,780 | -0.32(-0.21%) |
Jul 16, 2020 | 152.12 | 152.46 | 151.79 | 151.88 | 10,021,627 | +0.72(+0.47%) |
Jul 15, 2020 | 150.78 | 151.71 | 150.70 | 151.16 | 8,627,872 | -0.71(-0.47%) |
Jul 14, 2020 | 152.60 | 152.79 | 151.74 | 151.87 | 12,479,038 | +0.22(+0.14%) |
Jul 13, 2020 | 150.40 | 151.72 | 150.15 | 151.65 | 8,861,480 | +0.50(+0.33%) |
Jul 10, 2020 | 152.62 | 152.86 | 151.00 | 151.15 | 9,329,769 | -0.76(-0.50%) |
Jul 09, 2020 | 149.63 | 152.17 | 149.58 | 151.91 | 14,716,130 | +2.52(+1.68%) |
Jul 08, 2020 | 149.32 | 149.87 | 148.88 | 149.40 | 7,981,994 | -0.74(-0.49%) |
Jul 07, 2020 | 148.51 | 150.25 | 148.31 | 150.13 | 14,076,070 | +2.08(+1.41%) |
Jul 06, 2020 | 147.51 | 148.14 | 146.99 | 148.05 | 8,772,446 | -0.61(-0.41%) |
Jul 02, 2020 | 147.85 | 148.80 | 147.43 | 148.66 | 8,363,152 | +0.15(+0.10%) |
Jul 01, 2020 | 147.95 | 148.63 | 147.35 | 148.51 | 14,504,973 | -0.29(-0.19%) |
Jun 30, 2020 | 149.97 | 150.03 | 148.39 | 148.79 | 16,349,872 | -0.73(-0.49%) |
Jun 29, 2020 | 149.63 | 150.01 | 149.20 | 149.52 | 8,014,519 | -0.47(-0.31%) |
Jun 26, 2020 | 149.09 | 150.06 | 149.02 | 149.99 | 13,352,039 | +1.59(+1.07%) |
Jun 25, 2020 | 149.05 | 149.18 | 148.31 | 148.41 | 12,083,139 | +0.43(+0.29%) |
Jun 24, 2020 | 146.62 | 148.03 | 146.61 | 147.98 | 12,599,293 | +1.57(+1.07%) |
Jun 23, 2020 | 146.57 | 147.10 | 146.24 | 146.41 | 10,010,602 | -1.01(-0.68%) |
Jun 22, 2020 | 148.12 | 148.33 | 147.11 | 147.41 | 10,267,816 | +0.02(+0.01%) |
Jun 19, 2020 | 146.14 | 147.50 | 146.05 | 147.40 | 9,436,978 | +0.12(+0.08%) |
Jun 18, 2020 | 147.08 | 147.48 | 146.69 | 147.28 | 8,472,817 | +1.54(+1.06%) |
Jun 17, 2020 | 145.47 | 145.93 | 144.63 | 145.74 | 7,836,391 | +0.60(+0.41%) |
Jun 16, 2020 | 144.69 | 146.34 | 144.05 | 145.14 | 15,094,466 | -2.26(-1.53%) |
Jun 15, 2020 | 148.76 | 149.06 | 147.17 | 147.40 | 8,549,523 | +0.08(+0.05%) |
Jun 12, 2020 | 147.41 | 148.55 | 147.09 | 147.32 | 10,704,724 | -1.43(-0.96%) |
Jun 11, 2020 | 148.17 | 149.07 | 147.62 | 148.75 | 18,822,596 | +2.76(+1.89%) |
Jun 10, 2020 | 144.54 | 146.04 | 144.37 | 145.99 | 14,470,468 | +2.13(+1.48%) |
Jun 09, 2020 | 144.37 | 144.90 | 143.69 | 143.86 | 10,020,016 | +1.62(+1.14%) |
Jun 08, 2020 | 140.75 | 142.37 | 140.74 | 142.24 | 11,398,980 | +0.54(+0.38%) |
Jun 05, 2020 | 140.34 | 141.74 | 139.02 | 141.70 | 19,586,876 | -1.02(-0.71%) |
Jun 04, 2020 | 144.25 | 144.33 | 142.67 | 142.71 | 15,465,855 | -2.10(-1.45%) |
Jun 03, 2020 | 145.39 | 145.53 | 144.27 | 144.81 | 13,501,308 | -1.95(-1.33%) |
Jun 02, 2020 | 146.74 | 147.12 | 146.36 | 146.76 | 12,688,332 | -0.53(-0.36%) |
Jun 01, 2020 | 147.13 | 147.44 | 146.74 | 147.30 | 14,699,341 | -1.00(-0.67%) |
May 29, 2020 | 147.50 | 148.75 | 147.18 | 148.30 | 16,174,160 | +1.05(+0.71%) |
May 28, 2020 | 146.82 | 147.37 | 146.55 | 147.24 | 11,332,402 | -0.54(-0.37%) |
May 27, 2020 | 147.57 | 148.59 | 147.39 | 147.79 | 8,876,810 | -0.27(-0.18%) |
May 26, 2020 | 148.40 | 148.48 | 147.74 | 148.06 | 8,934,062 | -2.01(-1.34%) |
May 22, 2020 | 149.32 | 150.19 | 149.22 | 150.07 | 5,468,017 | +0.90(+0.60%) |
May 21, 2020 | 149.45 | 149.90 | 148.93 | 149.18 | 9,840,209 | +0.37(+0.25%) |
May 20, 2020 | 147.91 | 149.30 | 147.65 | 148.80 | 12,054,253 | +0.44(+0.30%) |
May 19, 2020 | 147.33 | 148.40 | 147.29 | 148.36 | 9,530,170 | +0.55(+0.37%) |
May 18, 2020 | 149.51 | 149.62 | 147.24 | 147.81 | 11,112,334 | -3.32(-2.20%) |
May 15, 2020 | 152.56 | 152.74 | 150.78 | 151.12 | 7,970,809 | -0.39(-0.26%) |
May 14, 2020 | 151.68 | 152.43 | 151.43 | 151.51 | 11,119,869 | +1.47(+0.98%) |
May 13, 2020 | 149.66 | 150.74 | 149.42 | 150.04 | 14,677,326 | +1.04(+0.70%) |
May 12, 2020 | 147.91 | 149.51 | 147.88 | 149.00 | 11,091,642 | +1.51(+1.03%) |
May 11, 2020 | 148.36 | 148.87 | 146.94 | 147.49 | 9,612,236 | -1.16(-0.78%) |
May 08, 2020 | 149.11 | 149.94 | 148.38 | 148.65 | 8,968,926 | -1.96(-1.30%) |
May 07, 2020 | 148.27 | 150.82 | 148.07 | 150.61 | 10,110,561 | +2.47(+1.67%) |
May 06, 2020 | 147.97 | 148.34 | 146.90 | 148.13 | 16,238,773 | -2.43(-1.61%) |
May 05, 2020 | 150.09 | 150.72 | 149.82 | 150.56 | 8,639,576 | -0.97(-0.64%) |
May 04, 2020 | 151.89 | 152.00 | 150.91 | 151.53 | 9,156,858 | -0.72(-0.47%) |
May 01, 2020 | 151.84 | 152.39 | 150.88 | 152.25 | 11,262,343 | +1.29(+0.86%) |
Apr 30, 2020 | 152.77 | 153.21 | 150.93 | 150.96 | 12,818,991 | -1.78(-1.17%) |
Apr 29, 2020 | 153.48 | 154.14 | 152.06 | 152.74 | 9,520,539 | -0.80(-0.52%) |
Apr 28, 2020 | 152.59 | 153.77 | 152.50 | 153.53 | 10,941,189 | +1.75(+1.15%) |
Apr 27, 2020 | 153.60 | 153.68 | 151.59 | 151.79 | 9,984,606 | -2.88(-1.86%) |
Apr 24, 2020 | 153.55 | 154.67 | 153.52 | 154.67 | 6,861,347 | +0.36(+0.23%) |
Apr 23, 2020 | 153.79 | 154.75 | 153.54 | 154.31 | 6,591,908 | +0.81(+0.53%) |
Apr 22, 2020 | 153.88 | 154.26 | 152.74 | 153.49 | 6,881,877 | -1.58(-1.02%) |
Apr 21, 2020 | 155.65 | 155.85 | 154.61 | 155.07 | 8,671,309 | +1.93(+1.26%) |
Apr 20, 2020 | 152.49 | 153.26 | 152.06 | 153.15 | 7,137,717 | +1.22(+0.80%) |
Apr 17, 2020 | 153.74 | 154.67 | 151.44 | 151.92 | 9,512,639 | -2.06(-1.34%) |
Apr 16, 2020 | 153.24 | 154.20 | 153.02 | 153.99 | 9,125,219 | +1.73(+1.14%) |
Apr 15, 2020 | 151.01 | 152.64 | 150.96 | 152.26 | 11,075,779 | +3.93(+2.65%) |
Apr 14, 2020 | 148.33 | 149.14 | 148.00 | 148.33 | 9,962,649 | -0.04(-0.02%) |
Apr 13, 2020 | 149.15 | 150.02 | 148.37 | 148.37 | 9,664,374 | -1.37(-0.91%) |
Apr 09, 2020 | 148.73 | 150.09 | 148.28 | 149.73 | 15,752,005 | +0.27(+0.18%) |
Apr 08, 2020 | 149.48 | 150.46 | 148.59 | 149.46 | 11,207,561 | -1.10(-0.73%) |
Apr 07, 2020 | 149.34 | 150.66 | 148.21 | 150.56 | 15,255,723 | -1.59(-1.05%) |
Apr 06, 2020 | 151.19 | 152.34 | 150.76 | 152.15 | 10,421,233 | -0.40(-0.26%) |
Apr 03, 2020 | 152.59 | 154.21 | 152.22 | 152.55 | 7,257,887 | +0.36(+0.24%) |
Apr 02, 2020 | 152.85 | 153.20 | 151.43 | 152.19 | 6,373,593 | +0.96(+0.63%) |
Apr 01, 2020 | 152.53 | 152.97 | 150.65 | 151.23 | 12,516,020 | +2.09(+1.40%) |
Mar 31, 2020 | 149.80 | 150.90 | 148.77 | 149.14 | 12,681,896 | -1.22(-0.81%) |
Mar 30, 2020 | 152.15 | 153.78 | 150.01 | 150.36 | 14,902,032 | -1.25(-0.82%) |
Mar 27, 2020 | 149.63 | 152.10 | 148.79 | 151.60 | 13,882,345 | +3.94(+2.67%) |
Mar 26, 2020 | 146.94 | 149.78 | 146.70 | 147.66 | 11,699,397 | +0.72(+0.49%) |
Mar 25, 2020 | 147.89 | 150.68 | 146.11 | 146.94 | 11,891,306 | -0.34(-0.23%) |
Mar 24, 2020 | 145.77 | 149.57 | 145.01 | 147.28 | 13,215,813 | -2.74(-1.83%) |
Mar 23, 2020 | 142.38 | 150.69 | 141.54 | 150.01 | 22,085,792 | +5.89(+4.08%) |
Mar 20, 2020 | 138.59 | 144.13 | 137.51 | 144.13 | 23,077,878 | +10.08(+7.52%) |
Mar 19, 2020 | 132.85 | 138.72 | 131.31 | 134.05 | 23,422,514 | +3.55(+2.72%) |
Mar 18, 2020 | 138.17 | 139.35 | 125.67 | 130.50 | 52,049,452 | -7.80(-5.64%) |
Mar 17, 2020 | 147.81 | 149.73 | 138.05 | 138.30 | 20,540,116 | -8.91(-6.06%) |
Mar 16, 2020 | 144.99 | 150.20 | 142.66 | 147.21 | 33,733,684 | +8.05(+5.78%) |
Mar 13, 2020 | 140.12 | 143.02 | 137.58 | 139.17 | 21,916,186 | -3.22(-2.26%) |
Mar 12, 2020 | 147.82 | 150.39 | 140.72 | 142.38 | 26,945,856 | +0.88(+0.62%) |
Mar 11, 2020 | 149.55 | 151.00 | 140.69 | 141.51 | 32,716,532 | -5.41(-3.68%) |
Mar 10, 2020 | 153.35 | 156.33 | 146.48 | 146.91 | 41,724,708 | -7.94(-5.13%) |
Mar 09, 2020 | 162.34 | 162.45 | 153.99 | 154.85 | 45,950,748 | +4.09(+2.71%) |
Mar 06, 2020 | 151.24 | 153.08 | 148.36 | 150.76 | 84,387,296 | +7.46(+5.20%) |
Mar 05, 2020 | 142.05 | 143.58 | 141.76 | 143.31 | 19,670,608 | +3.48(+2.49%) |
Mar 04, 2020 | 141.40 | 142.25 | 139.39 | 139.83 | 25,944,704 | -1.50(-1.06%) |
Mar 03, 2020 | 139.05 | 144.37 | 137.74 | 141.33 | 42,693,284 | +2.16(+1.55%) |
Mar 02, 2020 | 140.40 | 141.48 | 139.00 | 139.17 | 31,119,346 | -1.03(-0.74%) |
Feb 28, 2020 | 139.42 | 140.80 | 139.16 | 140.20 | 49,862,756 | +2.54(+1.84%) |
Feb 27, 2020 | 137.84 | 138.18 | 136.15 | 137.66 | 33,989,992 | +2.03(+1.50%) |
Feb 26, 2020 | 135.36 | 136.96 | 135.03 | 135.63 | 25,024,606 | -0.72(-0.53%) |
Feb 25, 2020 | 135.59 | 136.99 | 135.53 | 136.35 | 23,042,330 | +0.72(+0.53%) |
Feb 24, 2020 | 136.15 | 136.27 | 135.40 | 135.63 | 17,631,060 | +2.00(+1.49%) |
Feb 21, 2020 | 133.42 | 134.39 | 133.28 | 133.63 | 15,355,741 | +1.24(+0.93%) |
Feb 20, 2020 | 131.87 | 132.64 | 131.79 | 132.40 | 10,337,300 | +1.06(+0.80%) |
Feb 19, 2020 | 131.00 | 131.45 | 130.87 | 131.34 | 6,319,042 | -0.04(-0.03%) |
Feb 18, 2020 | 131.20 | 131.84 | 130.82 | 131.38 | 7,653,969 | +0.89(+0.69%) |
Feb 14, 2020 | 130.67 | 130.96 | 130.39 | 130.48 | 7,906,686 | +0.57(+0.44%) |
Feb 13, 2020 | 129.48 | 130.17 | 129.33 | 129.91 | 8,727,850 | +0.50(+0.38%) |
Feb 12, 2020 | 129.42 | 129.58 | 129.08 | 129.42 | 6,184,347 | -0.66(-0.51%) |
Feb 11, 2020 | 130.52 | 130.64 | 129.93 | 130.08 | 8,622,384 | -0.66(-0.50%) |
Feb 10, 2020 | 130.98 | 131.12 | 130.60 | 130.74 | 7,417,641 | +0.36(+0.28%) |
Feb 07, 2020 | 130.19 | 130.66 | 129.87 | 130.38 | 12,600,980 | +1.52(+1.18%) |
Feb 06, 2020 | 128.34 | 128.98 | 128.18 | 128.86 | 7,400,747 | +0.67(+0.52%) |
Feb 05, 2020 | 128.45 | 128.81 | 128.09 | 128.19 | 11,945,209 | -1.42(-1.09%) |
Feb 04, 2020 | 129.98 | 130.11 | 129.14 | 129.61 | 12,603,103 | -1.77(-1.35%) |
Feb 03, 2020 | 130.84 | 131.57 | 130.10 | 131.38 | 16,959,504 | -0.11(-0.08%) |
Jan 31, 2020 | 130.83 | 131.56 | 130.75 | 131.48 | 16,131,924 | +1.19(+0.91%) |
Jan 30, 2020 | 130.58 | 131.28 | 130.03 | 130.29 | 16,322,379 | +0.02(+0.01%) |
Jan 29, 2020 | 129.27 | 130.40 | 129.26 | 130.28 | 10,615,718 | +1.26(+0.98%) |
Jan 28, 2020 | 129.71 | 129.85 | 128.71 | 129.01 | 11,774,848 | -1.02(-0.78%) |
Jan 27, 2020 | 129.40 | 130.03 | 129.32 | 130.03 | 12,124,138 | +1.99(+1.55%) |
Jan 24, 2020 | 127.45 | 128.47 | 127.34 | 128.04 | 9,526,135 | +1.03(+0.81%) |
Jan 23, 2020 | 126.93 | 127.41 | 126.87 | 127.01 | 10,808,250 | +0.88(+0.70%) |
Jan 22, 2020 | 125.92 | 126.29 | 125.80 | 126.13 | 7,007,265 | +0.44(+0.35%) |
Jan 21, 2020 | 125.09 | 125.85 | 125.06 | 125.69 | 7,539,277 | +1.31(+1.05%) |
Jan 17, 2020 | 123.99 | 124.49 | 123.79 | 124.38 | 10,755,947 | -1.07(-0.85%) |
Jan 16, 2020 | 125.50 | 125.74 | 125.03 | 125.45 | 7,510,058 | -0.40(-0.32%) |
Jan 15, 2020 | 125.73 | 125.95 | 125.28 | 125.85 | 6,978,874 | +0.83(+0.66%) |
Jan 14, 2020 | 124.53 | 125.10 | 124.48 | 125.02 | 15,446,525 | +0.64(+0.51%) |
Jan 13, 2020 | 124.26 | 124.45 | 123.81 | 124.38 | 6,621,072 | -0.38(-0.30%) |
Jan 10, 2020 | 124.07 | 124.79 | 124.03 | 124.76 | 9,739,186 | +1.10(+0.89%) |
Jan 09, 2020 | 122.56 | 123.85 | 122.47 | 123.66 | 8,224,065 | +0.43(+0.35%) |
Jan 08, 2020 | 124.30 | 124.64 | 122.85 | 123.23 | 11,786,285 | -0.82(-0.66%) |
Jan 07, 2020 | 124.56 | 124.79 | 124.04 | 124.05 | 9,300,208 | -0.61(-0.49%) |
Jan 06, 2020 | 125.89 | 125.91 | 124.50 | 124.66 | 12,616,226 | -0.71(-0.57%) |
Jan 03, 2020 | 124.61 | 125.41 | 124.26 | 125.37 | 13,722,677 | +1.90(+1.54%) |