Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 131.45 | 131.45 | 131.45 | 2,794,205 | +0.10(+0.08%) | |
Dec 30, 2020 | 131.40 | 131.41 | 131.33 | 131.35 | 2,794,205 | +0.02(+0.02%) |
Dec 29, 2020 | 131.30 | 131.34 | 131.26 | 131.33 | 1,533,917 | +0.02(+0.02%) |
Dec 28, 2020 | 131.21 | 131.38 | 131.18 | 131.31 | 864,414 | +0.15(+0.11%) |
Dec 24, 2020 | 131.17 | 131.20 | 131.15 | 131.16 | 433,100 | +0.01(+0.01%) |
Dec 23, 2020 | 131.22 | 131.22 | 131.12 | 131.15 | 1,117,716 | +0.00(+0.00%) |
Dec 22, 2020 | 131.12 | 131.24 | 131.11 | 131.15 | 1,098,454 | +0.02(+0.02%) |
Dec 21, 2020 | 131.11 | 131.23 | 131.05 | 131.13 | 2,045,917 | +0.03(+0.02%) |
Dec 18, 2020 | 131.15 | 131.21 | 131.10 | 131.10 | 2,292,200 | -0.12(-0.09%) |
Dec 17, 2020 | 131.24 | 131.24 | 131.20 | 131.22 | 1,203,561 | -0.01(-0.01%) |
Dec 16, 2020 | 131.20 | 131.26 | 131.18 | 131.23 | 1,462,296 | +0.03(+0.02%) |
Dec 15, 2020 | 131.17 | 131.24 | 131.15 | 131.20 | 966,067 | +0.09(+0.07%) |
Dec 14, 2020 | 131.21 | 131.26 | 131.05 | 131.11 | 1,628,613 | -0.11(-0.08%) |
Dec 11, 2020 | 131.25 | 131.27 | 131.17 | 131.22 | 1,067,700 | -0.03(-0.02%) |
Dec 10, 2020 | 131.26 | 131.34 | 131.23 | 131.25 | 1,207,278 | -0.03(-0.02%) |
Dec 09, 2020 | 131.30 | 131.30 | 131.18 | 131.28 | 1,616,728 | -0.02(-0.02%) |
Dec 08, 2020 | 131.20 | 131.32 | 131.20 | 131.30 | 2,147,175 | +0.03(+0.02%) |
Dec 07, 2020 | 131.33 | 131.33 | 131.21 | 131.27 | 1,937,781 | +0.01(+0.01%) |
Dec 04, 2020 | 131.36 | 131.37 | 131.21 | 131.26 | 2,400,500 | -0.13(-0.10%) |
Dec 03, 2020 | 131.22 | 131.39 | 131.21 | 131.39 | 1,416,181 | +0.06(+0.05%) |
Dec 02, 2020 | 131.35 | 131.36 | 131.31 | 131.33 | 1,944,098 | -0.02(-0.02%) |
Dec 01, 2020 | 131.27 | 131.38 | 131.27 | 131.35 | 1,813,104 | -0.13(-0.10%) |
Nov 30, 2020 | 131.30 | 131.50 | 131.16 | 131.48 | 7,906,815 | +0.34(+0.26%) |
Nov 27, 2020 | 131.02 | 131.21 | 131.02 | 131.14 | 3,217,266 | +0.14(+0.11%) |
Nov 25, 2020 | 130.89 | 131.15 | 130.79 | 131.00 | 2,441,751 | +0.07(+0.05%) |
Nov 24, 2020 | 130.95 | 131.00 | 130.90 | 130.93 | 1,958,175 | +0.03(+0.02%) |
Nov 23, 2020 | 130.92 | 130.94 | 130.85 | 130.90 | 1,742,334 | +0.05(+0.04%) |
Nov 20, 2020 | 130.91 | 130.95 | 130.84 | 130.85 | 926,178 | -0.10(-0.08%) |
Nov 19, 2020 | 130.82 | 131.12 | 130.77 | 130.95 | 1,444,532 | +0.16(+0.12%) |
Nov 18, 2020 | 130.88 | 130.91 | 130.76 | 130.79 | 856,987 | -0.09(-0.07%) |
Nov 17, 2020 | 130.82 | 130.92 | 130.80 | 130.88 | 921,878 | -0.03(-0.02%) |
Nov 16, 2020 | 130.87 | 130.92 | 130.79 | 130.91 | 890,913 | +0.12(+0.09%) |
Nov 13, 2020 | 130.77 | 130.91 | 130.63 | 130.79 | 1,195,162 | +0.04(+0.03%) |
Nov 12, 2020 | 130.81 | 130.81 | 130.71 | 130.75 | 1,242,616 | -0.07(-0.05%) |
Nov 11, 2020 | 130.71 | 130.85 | 130.62 | 130.82 | 1,153,945 | +0.23(+0.18%) |
Nov 10, 2020 | 130.60 | 130.79 | 130.57 | 130.59 | 2,018,094 | +0.01(+0.01%) |
Nov 09, 2020 | 130.66 | 130.72 | 130.53 | 130.58 | 2,619,556 | +0.01(+0.01%) |
Nov 06, 2020 | 130.62 | 130.64 | 130.55 | 130.57 | 931,099 | -0.01(-0.01%) |
Nov 05, 2020 | 130.50 | 130.66 | 130.44 | 130.58 | 1,005,326 | +0.19(+0.14%) |
Nov 04, 2020 | 130.37 | 130.61 | 130.37 | 130.39 | 1,997,725 | -0.03(-0.02%) |
Nov 03, 2020 | 130.32 | 130.50 | 130.28 | 130.42 | 1,785,159 | +0.08(+0.06%) |
Nov 02, 2020 | 130.32 | 130.39 | 130.23 | 130.34 | 3,187,607 | +0.08(+0.06%) |
Oct 30, 2020 | 130.18 | 130.33 | 130.15 | 130.26 | 4,471,690 | +0.03(+0.02%) |
Oct 29, 2020 | 130.18 | 130.31 | 130.04 | 130.23 | 11,187,012 | +0.86(+0.66%) |
Oct 28, 2020 | 127.83 | 130.27 | 127.25 | 129.38 | 6,765,200 | +1.06(+0.83%) |
Oct 27, 2020 | 122.38 | 128.84 | 122.31 | 128.31 | 8,088,025 | +6.03(+4.93%) |
Oct 26, 2020 | 122.51 | 122.96 | 122.13 | 122.28 | 1,792,438 | -0.72(-0.58%) |
Oct 23, 2020 | 122.06 | 123.19 | 121.56 | 123.00 | 833,068 | +0.89(+0.73%) |
Oct 22, 2020 | 122.55 | 123.04 | 121.97 | 122.11 | 796,299 | -0.15(-0.12%) |
Oct 21, 2020 | 122.15 | 122.80 | 121.98 | 122.26 | 942,716 | +0.52(+0.42%) |
Oct 20, 2020 | 121.96 | 122.41 | 121.58 | 121.74 | 501,794 | +0.09(+0.07%) |
Oct 19, 2020 | 121.95 | 122.29 | 121.56 | 121.65 | 1,141,884 | -0.53(-0.43%) |
Oct 16, 2020 | 121.28 | 122.97 | 121.23 | 122.18 | 2,034,357 | +1.03(+0.85%) |
Oct 15, 2020 | 118.24 | 121.44 | 118.24 | 121.15 | 2,218,585 | +2.62(+2.21%) |
Oct 14, 2020 | 119.37 | 119.43 | 118.25 | 118.54 | 710,142 | +0.10(+0.08%) |
Oct 13, 2020 | 117.97 | 118.55 | 117.48 | 118.44 | 899,636 | +0.28(+0.24%) |
Oct 12, 2020 | 118.23 | 118.29 | 117.50 | 118.16 | 608,185 | +0.27(+0.23%) |
Oct 09, 2020 | 117.82 | 117.93 | 117.11 | 117.89 | 417,337 | +0.44(+0.37%) |
Oct 08, 2020 | 117.18 | 117.48 | 116.92 | 117.45 | 416,135 | +0.27(+0.23%) |
Oct 07, 2020 | 116.59 | 117.18 | 116.36 | 117.18 | 685,402 | +0.70(+0.60%) |
Oct 06, 2020 | 116.81 | 116.93 | 116.01 | 116.48 | 978,218 | +0.01(+0.01%) |
Oct 05, 2020 | 115.87 | 116.65 | 115.60 | 116.47 | 1,498,472 | +0.88(+0.76%) |
Oct 02, 2020 | 114.77 | 115.75 | 114.77 | 115.60 | 894,840 | +0.08(+0.07%) |
Oct 01, 2020 | 115.69 | 115.80 | 115.24 | 115.52 | 1,094,416 | +0.18(+0.16%) |
Sep 30, 2020 | 115.83 | 116.14 | 115.24 | 115.34 | 1,192,426 | -0.59(-0.51%) |
Sep 29, 2020 | 116.24 | 116.29 | 115.08 | 115.93 | 909,493 | -0.26(-0.22%) |
Sep 28, 2020 | 115.49 | 116.32 | 115.32 | 116.19 | 779,183 | +1.05(+0.91%) |
Sep 25, 2020 | 115.39 | 115.66 | 115.02 | 115.14 | 788,170 | -0.49(-0.42%) |
Sep 24, 2020 | 114.99 | 116.39 | 114.63 | 115.63 | 1,797,007 | -0.28(-0.24%) |
Sep 23, 2020 | 115.19 | 116.36 | 115.19 | 115.91 | 1,593,435 | +0.15(+0.13%) |
Sep 22, 2020 | 114.89 | 116.26 | 114.23 | 115.76 | 1,773,998 | +1.05(+0.92%) |
Sep 21, 2020 | 115.09 | 115.27 | 114.08 | 114.70 | 1,693,191 | -1.05(-0.90%) |
Sep 18, 2020 | 114.14 | 116.47 | 114.14 | 115.75 | 2,629,779 | +1.63(+1.43%) |
Sep 17, 2020 | 114.72 | 115.20 | 113.72 | 114.11 | 1,659,375 | -0.65(-0.57%) |
Sep 16, 2020 | 113.41 | 115.06 | 112.98 | 114.77 | 2,530,947 | +1.79(+1.59%) |
Sep 15, 2020 | 112.25 | 113.06 | 111.80 | 112.98 | 1,214,600 | +0.85(+0.76%) |
Sep 14, 2020 | 112.43 | 112.96 | 111.71 | 112.12 | 1,904,808 | -0.61(-0.54%) |
Sep 11, 2020 | 113.17 | 113.67 | 112.35 | 112.74 | 2,950,481 | -0.55(-0.48%) |
Sep 10, 2020 | 112.99 | 114.91 | 112.37 | 113.28 | 3,710,035 | +0.40(+0.35%) |
Sep 09, 2020 | 108.54 | 114.07 | 107.09 | 112.89 | 11,563,603 | -7.78(-6.44%) |
Sep 08, 2020 | 120.67 | 121.50 | 120.19 | 120.66 | 1,425,505 | +0.02(+0.02%) |
Sep 04, 2020 | 121.01 | 121.40 | 120.11 | 120.64 | 1,902,513 | -0.38(-0.31%) |
Sep 03, 2020 | 121.47 | 121.61 | 120.32 | 121.02 | 680,476 | -0.22(-0.18%) |
Sep 02, 2020 | 122.36 | 122.58 | 120.14 | 121.24 | 1,053,812 | -1.09(-0.89%) |
Sep 01, 2020 | 120.85 | 122.35 | 120.85 | 122.33 | 851,006 | +0.98(+0.81%) |
Aug 31, 2020 | 120.89 | 122.63 | 120.89 | 121.35 | 1,292,960 | -1.37(-1.11%) |
Aug 28, 2020 | 122.64 | 123.44 | 122.37 | 122.71 | 976,191 | +0.64(+0.53%) |
Aug 27, 2020 | 122.06 | 123.15 | 121.91 | 122.07 | 1,593,532 | +1.69(+1.41%) |
Aug 26, 2020 | 120.92 | 121.28 | 119.85 | 120.38 | 2,196,219 | -0.46(-0.38%) |
Aug 25, 2020 | 121.11 | 122.58 | 120.55 | 120.84 | 3,637,937 | -4.99(-3.97%) |
Aug 24, 2020 | 124.91 | 128.78 | 123.58 | 125.83 | 2,591,001 | +1.01(+0.81%) |
Aug 21, 2020 | 125.14 | 125.35 | 124.62 | 124.82 | 1,127,819 | -0.78(-0.62%) |
Aug 20, 2020 | 125.77 | 126.13 | 125.36 | 125.61 | 729,817 | -0.45(-0.35%) |
Aug 19, 2020 | 124.83 | 126.24 | 124.81 | 126.05 | 947,339 | +1.10(+0.88%) |
Aug 18, 2020 | 124.37 | 125.18 | 124.02 | 124.95 | 863,070 | +0.71(+0.57%) |
Aug 17, 2020 | 123.82 | 124.25 | 123.64 | 124.24 | 1,358,067 | +0.42(+0.34%) |
Aug 14, 2020 | 123.59 | 123.89 | 123.46 | 123.82 | 735,626 | +0.20(+0.16%) |
Aug 13, 2020 | 123.61 | 123.88 | 122.83 | 123.62 | 764,829 | -0.20(-0.16%) |
Aug 12, 2020 | 123.74 | 124.15 | 123.43 | 123.82 | 560,294 | +0.02(+0.02%) |
Aug 11, 2020 | 124.27 | 124.56 | 123.41 | 123.80 | 1,327,269 | -0.20(-0.16%) |
Aug 10, 2020 | 123.56 | 124.60 | 123.56 | 124.00 | 841,018 | +0.36(+0.29%) |
Aug 07, 2020 | 123.74 | 123.92 | 123.44 | 123.64 | 1,277,428 | -0.21(-0.17%) |
Aug 06, 2020 | 124.01 | 124.14 | 123.69 | 123.85 | 775,830 | -0.18(-0.14%) |
Aug 05, 2020 | 124.53 | 124.56 | 123.82 | 124.03 | 629,673 | -0.31(-0.25%) |
Aug 04, 2020 | 124.76 | 124.76 | 123.89 | 124.34 | 1,085,316 | +0.05(+0.04%) |
Aug 03, 2020 | 123.69 | 124.60 | 123.28 | 124.29 | 1,009,385 | +0.11(+0.09%) |
Jul 31, 2020 | 123.55 | 124.23 | 123.33 | 124.18 | 717,758 | +0.70(+0.57%) |
Jul 30, 2020 | 123.52 | 124.02 | 123.33 | 123.48 | 422,157 | -0.25(-0.20%) |
Jul 29, 2020 | 124.32 | 124.32 | 123.40 | 123.72 | 748,003 | -0.05(-0.04%) |
Jul 28, 2020 | 124.47 | 124.61 | 123.48 | 123.77 | 983,239 | -0.05(-0.04%) |
Jul 27, 2020 | 120.44 | 124.85 | 120.26 | 123.82 | 4,285,873 | +3.56(+2.96%) |
Jul 24, 2020 | 120.64 | 120.81 | 119.68 | 120.27 | 1,366,769 | -0.20(-0.16%) |
Jul 23, 2020 | 120.60 | 120.94 | 119.93 | 120.47 | 949,766 | -0.04(-0.03%) |
Jul 22, 2020 | 120.95 | 121.21 | 120.34 | 120.50 | 813,175 | -0.59(-0.49%) |
Jul 21, 2020 | 120.56 | 121.43 | 120.41 | 121.10 | 618,499 | +0.83(+0.69%) |
Jul 20, 2020 | 120.47 | 121.34 | 119.89 | 120.27 | 1,217,965 | -0.34(-0.28%) |
Jul 17, 2020 | 121.53 | 121.53 | 119.99 | 120.60 | 1,195,456 | -0.27(-0.22%) |
Jul 16, 2020 | 121.03 | 121.44 | 120.39 | 120.87 | 1,220,250 | -0.48(-0.39%) |
Jul 15, 2020 | 121.31 | 121.75 | 120.41 | 121.35 | 1,229,433 | +0.75(+0.62%) |
Jul 14, 2020 | 119.64 | 120.64 | 119.45 | 120.59 | 746,773 | +0.56(+0.47%) |
Jul 13, 2020 | 120.40 | 120.70 | 119.49 | 120.03 | 783,329 | -0.13(-0.11%) |
Jul 10, 2020 | 119.39 | 120.42 | 119.36 | 120.16 | 1,489,828 | +0.31(+0.26%) |
Jul 09, 2020 | 120.85 | 120.85 | 119.50 | 119.85 | 1,180,257 | -0.58(-0.48%) |
Jul 08, 2020 | 120.45 | 121.26 | 119.39 | 120.44 | 1,041,154 | -0.43(-0.35%) |
Jul 07, 2020 | 121.58 | 121.84 | 120.38 | 120.86 | 935,602 | -0.89(-0.73%) |
Jul 06, 2020 | 121.64 | 122.00 | 121.07 | 121.75 | 1,047,462 | +0.68(+0.56%) |
Jul 02, 2020 | 121.11 | 121.58 | 120.60 | 121.07 | 861,310 | -0.01(-0.01%) |
Jul 01, 2020 | 120.68 | 122.14 | 119.36 | 121.08 | 2,303,653 | +0.29(+0.24%) |
Jun 30, 2020 | 119.85 | 121.11 | 119.60 | 120.79 | 1,895,555 | +1.61(+1.36%) |
Jun 29, 2020 | 118.59 | 119.77 | 118.49 | 119.18 | 1,218,707 | +0.73(+0.62%) |
Jun 26, 2020 | 119.36 | 119.81 | 118.00 | 118.44 | 1,905,340 | -0.77(-0.65%) |
Jun 25, 2020 | 120.44 | 120.44 | 119.00 | 119.22 | 1,705,562 | -1.08(-0.90%) |
Jun 24, 2020 | 120.35 | 120.83 | 119.12 | 120.30 | 2,822,420 | -0.50(-0.41%) |
Jun 23, 2020 | 120.97 | 121.25 | 119.59 | 120.79 | 1,833,817 | +0.03(+0.02%) |
Jun 22, 2020 | 119.26 | 120.85 | 119.19 | 120.76 | 1,437,648 | +1.02(+0.85%) |
Jun 19, 2020 | 120.38 | 120.38 | 119.07 | 119.74 | 2,335,692 | +0.56(+0.47%) |
Jun 18, 2020 | 119.61 | 119.78 | 118.62 | 119.19 | 1,310,509 | -0.58(-0.49%) |
Jun 17, 2020 | 119.59 | 120.14 | 118.81 | 119.77 | 995,517 | +0.72(+0.60%) |
Jun 16, 2020 | 119.24 | 119.75 | 118.45 | 119.05 | 1,927,467 | +0.65(+0.55%) |
Jun 15, 2020 | 116.58 | 118.64 | 116.44 | 118.40 | 2,360,823 | +0.97(+0.82%) |
Jun 12, 2020 | 118.53 | 118.79 | 116.53 | 117.43 | 1,585,665 | -0.34(-0.29%) |
Jun 11, 2020 | 118.71 | 119.84 | 117.31 | 117.78 | 3,233,872 | -1.56(-1.31%) |
Jun 10, 2020 | 119.90 | 121.63 | 119.11 | 119.33 | 3,177,647 | -3.46(-2.82%) |
Jun 09, 2020 | 122.29 | 123.23 | 121.99 | 122.80 | 3,047,005 | +2.35(+1.95%) |
Jun 08, 2020 | 120.62 | 121.75 | 119.79 | 120.45 | 2,743,638 | +0.19(+0.16%) |
Jun 05, 2020 | 122.29 | 122.43 | 118.30 | 120.26 | 8,243,899 | +7.36(+6.51%) |
Jun 04, 2020 | 111.67 | 113.59 | 110.91 | 112.91 | 4,326,258 | +0.29(+0.25%) |
Jun 03, 2020 | 115.34 | 116.02 | 110.86 | 112.62 | 8,955,421 | -2.75(-2.38%) |
Jun 02, 2020 | 126.85 | 126.93 | 109.69 | 115.37 | 9,691,558 | -11.31(-8.93%) |
Jun 01, 2020 | 125.71 | 126.95 | 125.71 | 126.68 | 1,102,533 | +0.36(+0.29%) |
May 29, 2020 | 125.85 | 126.56 | 125.55 | 126.31 | 2,317,839 | +0.31(+0.24%) |
May 28, 2020 | 125.99 | 126.79 | 125.62 | 126.01 | 3,376,353 | +0.28(+0.22%) |
May 27, 2020 | 123.96 | 125.77 | 123.79 | 125.73 | 1,779,516 | +2.14(+1.73%) |
May 26, 2020 | 123.35 | 124.41 | 123.35 | 123.59 | 2,889,091 | +0.30(+0.24%) |
May 22, 2020 | 124.99 | 125.08 | 123.10 | 123.30 | 2,455,590 | -1.27(-1.02%) |
May 21, 2020 | 123.91 | 124.83 | 122.17 | 124.57 | 5,079,891 | +0.66(+0.53%) |
May 20, 2020 | 126.18 | 126.25 | 123.19 | 123.91 | 2,943,611 | -2.26(-1.79%) |
May 19, 2020 | 125.58 | 126.26 | 125.52 | 126.17 | 1,932,763 | +0.32(+0.25%) |
May 18, 2020 | 126.00 | 126.33 | 125.41 | 125.85 | 1,501,345 | +0.64(+0.51%) |
May 15, 2020 | 125.10 | 125.73 | 124.44 | 125.21 | 2,211,025 | -0.27(-0.21%) |
May 14, 2020 | 125.41 | 125.87 | 124.71 | 125.48 | 1,353,290 | -0.39(-0.31%) |
May 13, 2020 | 125.95 | 126.55 | 125.34 | 125.87 | 1,713,681 | +0.04(+0.03%) |
May 12, 2020 | 126.78 | 126.78 | 125.83 | 125.83 | 1,105,341 | -0.63(-0.50%) |
May 11, 2020 | 126.68 | 126.93 | 126.31 | 126.46 | 2,296,628 | -0.28(-0.22%) |
May 08, 2020 | 126.56 | 127.00 | 126.35 | 126.74 | 1,832,259 | +0.39(+0.30%) |
May 07, 2020 | 126.33 | 126.70 | 126.15 | 126.35 | 2,004,384 | +0.27(+0.21%) |
May 06, 2020 | 125.79 | 126.31 | 125.20 | 126.09 | 1,682,291 | +0.43(+0.35%) |
May 05, 2020 | 125.18 | 126.14 | 125.12 | 125.65 | 900,834 | +0.38(+0.31%) |
May 04, 2020 | 125.32 | 125.32 | 124.61 | 125.27 | 805,916 | +0.01(+0.01%) |
May 01, 2020 | 124.98 | 125.55 | 124.66 | 125.26 | 1,343,230 | +0.55(+0.44%) |
Apr 30, 2020 | 125.45 | 126.23 | 124.61 | 124.71 | 1,634,258 | -0.85(-0.68%) |
Apr 29, 2020 | 125.17 | 126.23 | 124.62 | 125.56 | 1,284,094 | +0.80(+0.64%) |
Apr 28, 2020 | 123.82 | 124.93 | 123.57 | 124.76 | 1,576,382 | +1.54(+1.25%) |
Apr 27, 2020 | 125.17 | 125.27 | 123.01 | 123.22 | 3,061,002 | -1.34(-1.08%) |
Apr 24, 2020 | 126.04 | 126.04 | 123.82 | 124.56 | 2,415,928 | -0.70(-0.56%) |
Apr 23, 2020 | 126.37 | 126.56 | 125.20 | 125.26 | 1,944,951 | -1.00(-0.79%) |
Apr 22, 2020 | 127.52 | 127.62 | 125.47 | 126.26 | 1,778,635 | -1.23(-0.97%) |
Apr 21, 2020 | 126.58 | 127.67 | 126.45 | 127.49 | 718,185 | +0.36(+0.29%) |
Apr 20, 2020 | 126.51 | 127.72 | 126.51 | 127.12 | 1,513,593 | -0.20(-0.15%) |
Apr 17, 2020 | 126.48 | 127.49 | 126.43 | 127.32 | 1,730,416 | +1.36(+1.08%) |
Apr 16, 2020 | 126.94 | 128.22 | 124.51 | 125.96 | 4,520,018 | -0.98(-0.77%) |
Apr 15, 2020 | 126.68 | 127.67 | 126.40 | 126.94 | 1,028,848 | -0.40(-0.32%) |
Apr 14, 2020 | 126.62 | 127.88 | 126.48 | 127.34 | 3,090,140 | +0.95(+0.75%) |
Apr 13, 2020 | 127.02 | 127.17 | 126.18 | 126.39 | 2,112,587 | +0.26(+0.20%) |
Apr 09, 2020 | 127.28 | 128.16 | 126.14 | 126.14 | 5,374,242 | -1.40(-1.10%) |
Apr 08, 2020 | 127.07 | 128.72 | 126.63 | 127.54 | 3,430,761 | +0.96(+0.76%) |
Apr 07, 2020 | 127.30 | 127.44 | 126.33 | 126.58 | 2,991,373 | +0.23(+0.18%) |
Apr 06, 2020 | 127.57 | 127.57 | 126.21 | 126.35 | 2,850,838 | -0.11(-0.09%) |
Apr 03, 2020 | 127.17 | 127.47 | 125.94 | 126.46 | 1,997,602 | -1.47(-1.15%) |
Apr 02, 2020 | 126.82 | 128.10 | 126.41 | 127.93 | 1,751,415 | +0.42(+0.33%) |
Apr 01, 2020 | 125.94 | 127.91 | 125.94 | 127.51 | 2,799,695 | -0.16(-0.12%) |
Mar 31, 2020 | 126.19 | 127.97 | 126.09 | 127.67 | 2,737,763 | +1.00(+0.79%) |
Mar 30, 2020 | 126.19 | 127.31 | 125.74 | 126.67 | 2,286,446 | +1.04(+0.82%) |
Mar 27, 2020 | 126.19 | 127.14 | 125.21 | 125.63 | 2,663,131 | -1.66(-1.30%) |
Mar 26, 2020 | 125.74 | 127.46 | 124.94 | 127.29 | 5,616,008 | +2.43(+1.94%) |
Mar 25, 2020 | 124.05 | 126.11 | 123.23 | 124.86 | 3,591,913 | +0.05(+0.04%) |
Mar 24, 2020 | 122.78 | 124.83 | 122.51 | 124.82 | 2,846,645 | +4.87(+4.06%) |
Mar 23, 2020 | 122.24 | 124.19 | 119.78 | 119.95 | 3,996,702 | -3.72(-3.01%) |
Mar 20, 2020 | 126.19 | 126.33 | 123.24 | 123.66 | 4,371,637 | -0.55(-0.44%) |
Mar 19, 2020 | 108.62 | 125.58 | 108.44 | 124.22 | 5,569,844 | +15.14(+13.88%) |
Mar 18, 2020 | 110.74 | 114.76 | 101.88 | 109.07 | 5,972,014 | -4.57(-4.02%) |
Mar 17, 2020 | 114.19 | 115.03 | 107.35 | 113.64 | 8,149,548 | +0.20(+0.17%) |
Mar 16, 2020 | 122.59 | 123.97 | 112.87 | 113.45 | 6,033,937 | -12.02(-9.58%) |
Mar 13, 2020 | 125.94 | 126.78 | 123.50 | 125.47 | 4,939,476 | +0.45(+0.36%) |
Mar 12, 2020 | 127.00 | 127.20 | 120.88 | 125.02 | 6,308,906 | -2.89(-2.26%) |
Mar 11, 2020 | 128.86 | 129.01 | 127.59 | 127.91 | 5,822,862 | -1.46(-1.13%) |
Mar 10, 2020 | 128.06 | 129.56 | 128.04 | 129.37 | 6,957,234 | +1.84(+1.45%) |
Mar 09, 2020 | 128.88 | 129.24 | 126.89 | 127.53 | 6,140,059 | -2.61(-2.00%) |
Mar 06, 2020 | 130.14 | 130.41 | 129.85 | 130.14 | 3,545,459 | -0.54(-0.41%) |
Mar 05, 2020 | 130.73 | 131.02 | 130.26 | 130.68 | 2,487,590 | -0.43(-0.33%) |
Mar 04, 2020 | 131.17 | 131.20 | 130.92 | 131.11 | 1,744,092 | +0.32(+0.25%) |
Mar 03, 2020 | 131.09 | 131.48 | 130.54 | 130.78 | 4,136,778 | -0.30(-0.23%) |
Mar 02, 2020 | 131.02 | 131.25 | 130.65 | 131.09 | 4,866,665 | +0.08(+0.06%) |
Feb 28, 2020 | 130.19 | 131.19 | 130.12 | 131.01 | 7,845,795 | +0.58(+0.44%) |
Feb 27, 2020 | 130.76 | 130.92 | 130.42 | 130.43 | 4,520,594 | -0.50(-0.38%) |
Feb 26, 2020 | 131.33 | 131.41 | 130.93 | 130.93 | 3,706,889 | -0.24(-0.18%) |
Feb 25, 2020 | 131.42 | 131.47 | 131.12 | 131.17 | 4,058,157 | -0.21(-0.16%) |
Feb 24, 2020 | 131.20 | 131.56 | 131.03 | 131.37 | 2,273,109 | -0.28(-0.21%) |
Feb 21, 2020 | 131.60 | 131.70 | 131.53 | 131.65 | 952,695 | +0.05(+0.04%) |
Feb 20, 2020 | 131.62 | 131.68 | 131.15 | 131.60 | 1,351,966 | -0.06(-0.04%) |
Feb 19, 2020 | 131.66 | 131.69 | 131.62 | 131.66 | 1,271,872 | -0.02(-0.01%) |
Feb 18, 2020 | 131.66 | 131.73 | 131.66 | 131.68 | 883,378 | +0.00(+0.00%) |
Feb 14, 2020 | 131.71 | 131.82 | 131.62 | 131.68 | 935,055 | -0.09(-0.07%) |
Feb 13, 2020 | 131.68 | 131.78 | 131.68 | 131.77 | 1,431,136 | +0.05(+0.04%) |
Feb 12, 2020 | 131.67 | 131.79 | 131.64 | 131.72 | 1,355,982 | +0.04(+0.03%) |
Feb 11, 2020 | 131.61 | 131.75 | 131.59 | 131.68 | 1,243,649 | +0.06(+0.04%) |
Feb 10, 2020 | 131.51 | 131.67 | 131.47 | 131.62 | 1,266,564 | +0.10(+0.08%) |
Feb 07, 2020 | 131.56 | 131.61 | 131.48 | 131.52 | 1,508,630 | -0.01(-0.01%) |
Feb 06, 2020 | 131.69 | 131.70 | 131.53 | 131.53 | 1,174,153 | -0.10(-0.07%) |
Feb 05, 2020 | 131.61 | 131.72 | 131.48 | 131.63 | 3,182,571 | +0.14(+0.10%) |
Feb 04, 2020 | 131.66 | 131.72 | 131.49 | 131.49 | 1,622,023 | -0.12(-0.09%) |
Feb 03, 2020 | 131.55 | 131.69 | 131.47 | 131.61 | 1,497,247 | +0.18(+0.13%) |
Jan 31, 2020 | 131.46 | 131.51 | 131.40 | 131.43 | 1,558,900 | -0.06(-0.04%) |
Jan 30, 2020 | 131.46 | 131.56 | 131.34 | 131.49 | 2,418,261 | -0.01(-0.01%) |
Jan 29, 2020 | 131.53 | 131.66 | 131.47 | 131.50 | 2,416,368 | +0.00(+0.00%) |
Jan 28, 2020 | 131.49 | 131.61 | 131.44 | 131.50 | 1,576,867 | +0.01(+0.01%) |
Jan 27, 2020 | 131.42 | 131.55 | 131.42 | 131.49 | 1,832,827 | -0.21(-0.16%) |
Jan 24, 2020 | 131.57 | 131.79 | 131.53 | 131.70 | 1,071,693 | +0.08(+0.06%) |
Jan 23, 2020 | 131.44 | 131.67 | 131.43 | 131.62 | 1,287,709 | +0.16(+0.12%) |
Jan 22, 2020 | 131.65 | 131.65 | 131.41 | 131.46 | 1,122,510 | -0.24(-0.18%) |
Jan 21, 2020 | 131.51 | 131.70 | 131.44 | 131.70 | 1,865,584 | +0.04(+0.03%) |
Jan 17, 2020 | 131.56 | 131.66 | 131.50 | 131.66 | 1,301,225 | +0.13(+0.10%) |
Jan 16, 2020 | 131.51 | 131.56 | 131.43 | 131.53 | 950,643 | +0.04(+0.03%) |
Jan 15, 2020 | 131.32 | 131.51 | 131.29 | 131.49 | 833,352 | +0.04(+0.03%) |
Jan 14, 2020 | 131.26 | 131.45 | 131.22 | 131.45 | 1,396,871 | +0.18(+0.13%) |
Jan 13, 2020 | 131.26 | 131.32 | 131.18 | 131.28 | 1,717,477 | +0.03(+0.02%) |
Jan 10, 2020 | 131.20 | 131.31 | 131.14 | 131.25 | 1,594,997 | +0.04(+0.03%) |
Jan 09, 2020 | 131.26 | 131.35 | 131.18 | 131.21 | 1,539,733 | -0.05(-0.04%) |
Jan 08, 2020 | 131.12 | 131.28 | 131.08 | 131.26 | 1,672,614 | +0.21(+0.16%) |
Jan 07, 2020 | 131.04 | 131.17 | 131.00 | 131.05 | 2,387,932 | -0.02(-0.01%) |
Jan 06, 2020 | 130.99 | 131.25 | 130.99 | 131.07 | 2,064,410 | -0.12(-0.09%) |
Jan 03, 2020 | 130.99 | 131.22 | 130.97 | 131.19 | 1,458,461 | -0.08(-0.06%) |