Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.41 | 145.39 | 142.06 | 143.31 | 30,384,462 | +0.43(+0.30%) |
Sep 29, 2020 | 143.37 | 143.78 | 141.60 | 142.88 | 19,542,244 | -0.65(-0.45%) |
Sep 28, 2020 | 141.95 | 143.93 | 140.06 | 143.53 | 18,380,658 | +3.45(+2.47%) |
Sep 25, 2020 | 137.23 | 140.50 | 137.15 | 140.07 | 21,624,904 | +2.24(+1.62%) |
Sep 24, 2020 | 137.81 | 140.19 | 135.94 | 137.84 | 33,145,448 | +0.00(+0.00%) |
Sep 23, 2020 | 141.99 | 142.96 | 137.75 | 137.84 | 34,867,704 | -4.23(-2.98%) |
Sep 22, 2020 | 141.68 | 142.30 | 139.69 | 142.07 | 20,334,894 | +1.09(+0.77%) |
Sep 21, 2020 | 142.79 | 143.21 | 139.47 | 140.98 | 42,636,740 | -5.12(-3.50%) |
Sep 18, 2020 | 146.76 | 148.01 | 144.05 | 146.10 | 40,240,184 | -0.38(-0.26%) |
Sep 17, 2020 | 145.46 | 147.16 | 144.63 | 146.48 | 20,968,900 | -1.08(-0.73%) |
Sep 16, 2020 | 146.88 | 149.49 | 146.62 | 147.56 | 23,287,456 | +1.38(+0.95%) |
Sep 15, 2020 | 147.14 | 147.44 | 145.69 | 146.18 | 16,942,510 | +0.28(+0.19%) |
Sep 14, 2020 | 143.53 | 146.23 | 143.32 | 145.90 | 23,067,670 | +3.75(+2.64%) |
Sep 11, 2020 | 143.84 | 143.97 | 140.75 | 142.15 | 21,877,056 | -0.95(-0.67%) |
Sep 10, 2020 | 145.66 | 146.66 | 143.01 | 143.11 | 24,132,198 | -1.89(-1.30%) |
Sep 09, 2020 | 144.33 | 145.61 | 143.51 | 144.99 | 20,192,570 | +2.16(+1.51%) |
Sep 08, 2020 | 144.09 | 145.33 | 142.01 | 142.83 | 27,728,624 | -2.80(-1.92%) |
Sep 04, 2020 | 148.41 | 148.58 | 142.29 | 145.63 | 32,125,564 | -0.93(-0.64%) |
Sep 03, 2020 | 150.70 | 150.87 | 145.78 | 146.57 | 33,645,196 | -4.46(-2.95%) |
Sep 02, 2020 | 150.55 | 151.52 | 148.85 | 151.03 | 17,578,782 | +1.19(+0.79%) |
Sep 01, 2020 | 147.94 | 149.93 | 147.21 | 149.84 | 16,416,830 | +1.70(+1.15%) |
Aug 31, 2020 | 149.82 | 149.99 | 148.02 | 148.14 | 17,881,202 | -1.61(-1.08%) |
Aug 28, 2020 | 149.25 | 149.83 | 148.43 | 149.75 | 12,980,244 | +1.26(+0.85%) |
Aug 27, 2020 | 148.80 | 149.64 | 147.38 | 148.49 | 18,364,990 | +0.36(+0.24%) |
Aug 26, 2020 | 149.16 | 149.42 | 147.90 | 148.13 | 14,434,247 | -0.93(-0.63%) |
Aug 25, 2020 | 149.46 | 149.46 | 147.53 | 149.06 | 17,065,822 | +0.16(+0.11%) |
Aug 24, 2020 | 148.55 | 148.94 | 147.09 | 148.90 | 14,351,719 | +1.54(+1.05%) |
Aug 21, 2020 | 147.23 | 148.41 | 146.40 | 147.36 | 21,703,094 | -1.10(-0.74%) |
Aug 20, 2020 | 147.54 | 149.15 | 147.29 | 148.45 | 16,135,438 | -0.61(-0.41%) |
Aug 19, 2020 | 149.57 | 150.63 | 148.86 | 149.06 | 15,017,308 | +0.01(+0.01%) |
Aug 18, 2020 | 150.45 | 150.45 | 148.41 | 149.05 | 15,357,139 | -1.44(-0.96%) |
Aug 17, 2020 | 150.11 | 150.62 | 149.39 | 150.49 | 10,199,978 | +0.77(+0.52%) |
Aug 14, 2020 | 148.95 | 150.36 | 148.56 | 149.72 | 14,018,441 | -0.09(-0.06%) |
Aug 13, 2020 | 149.63 | 151.09 | 149.30 | 149.82 | 16,570,190 | -0.31(-0.21%) |
Aug 12, 2020 | 151.23 | 151.44 | 149.15 | 150.13 | 24,542,274 | +0.61(+0.41%) |
Aug 11, 2020 | 151.80 | 152.32 | 148.84 | 149.52 | 31,845,764 | -0.87(-0.58%) |
Aug 10, 2020 | 149.30 | 151.38 | 149.30 | 150.39 | 25,181,658 | +1.54(+1.04%) |
Aug 07, 2020 | 146.25 | 148.92 | 145.97 | 148.84 | 21,482,758 | +2.33(+1.59%) |
Aug 06, 2020 | 146.59 | 147.20 | 145.74 | 146.52 | 19,132,804 | -0.06(-0.04%) |
Aug 05, 2020 | 145.15 | 146.67 | 144.66 | 146.58 | 19,398,196 | +2.86(+1.99%) |
Aug 04, 2020 | 142.38 | 143.85 | 142.05 | 143.72 | 21,269,058 | +0.98(+0.69%) |
Aug 03, 2020 | 141.33 | 142.94 | 140.31 | 142.74 | 21,790,808 | +2.29(+1.63%) |
Jul 31, 2020 | 141.19 | 141.46 | 137.88 | 140.45 | 31,409,790 | -1.33(-0.94%) |
Jul 30, 2020 | 140.24 | 142.12 | 139.47 | 141.78 | 24,756,576 | -0.56(-0.40%) |
Jul 29, 2020 | 140.10 | 142.44 | 140.09 | 142.34 | 20,839,734 | +3.07(+2.20%) |
Jul 28, 2020 | 140.17 | 141.10 | 139.21 | 139.28 | 13,912,368 | -1.40(-1.00%) |
Jul 27, 2020 | 139.33 | 140.76 | 138.57 | 140.68 | 14,010,779 | +1.45(+1.04%) |
Jul 24, 2020 | 140.38 | 140.74 | 138.73 | 139.23 | 21,000,540 | -2.08(-1.47%) |
Jul 23, 2020 | 141.04 | 143.16 | 139.82 | 141.31 | 22,765,608 | +0.14(+0.10%) |
Jul 22, 2020 | 140.19 | 141.70 | 140.13 | 141.16 | 25,620,930 | +0.08(+0.05%) |
Jul 21, 2020 | 140.55 | 142.16 | 140.30 | 141.09 | 25,751,520 | +1.97(+1.42%) |
Jul 20, 2020 | 139.27 | 139.96 | 138.34 | 139.11 | 20,623,030 | -0.60(-0.43%) |
Jul 17, 2020 | 139.80 | 140.67 | 138.69 | 139.71 | 21,660,076 | +0.41(+0.29%) |
Jul 16, 2020 | 139.26 | 139.79 | 138.08 | 139.30 | 32,017,390 | -0.83(-0.59%) |
Jul 15, 2020 | 138.60 | 140.85 | 138.00 | 140.13 | 42,745,416 | +4.96(+3.67%) |
Jul 14, 2020 | 132.89 | 135.32 | 132.14 | 135.18 | 29,454,072 | +2.20(+1.66%) |
Jul 13, 2020 | 136.10 | 137.86 | 132.85 | 132.98 | 35,910,432 | -1.71(-1.27%) |
Jul 10, 2020 | 132.61 | 134.86 | 131.96 | 134.68 | 25,189,736 | +2.13(+1.61%) |
Jul 09, 2020 | 135.36 | 135.67 | 130.80 | 132.55 | 36,322,312 | -2.84(-2.10%) |
Jul 08, 2020 | 134.16 | 135.82 | 132.57 | 135.39 | 28,689,838 | +1.11(+0.82%) |
Jul 07, 2020 | 135.51 | 136.70 | 133.89 | 134.28 | 23,751,080 | -2.42(-1.77%) |
Jul 06, 2020 | 138.50 | 138.87 | 136.23 | 136.70 | 20,790,404 | +0.98(+0.72%) |
Jul 02, 2020 | 137.78 | 138.47 | 135.24 | 135.72 | 25,204,530 | +0.55(+0.41%) |
Jul 01, 2020 | 136.91 | 137.73 | 134.62 | 135.17 | 27,734,400 | -1.30(-0.95%) |
Jun 30, 2020 | 134.07 | 136.88 | 134.00 | 136.46 | 34,403,656 | +1.94(+1.45%) |
Jun 29, 2020 | 132.20 | 135.33 | 130.67 | 134.52 | 35,586,580 | +4.26(+3.27%) |
Jun 26, 2020 | 132.94 | 133.27 | 130.09 | 130.26 | 41,024,260 | -3.60(-2.69%) |
Jun 25, 2020 | 131.25 | 133.99 | 129.90 | 133.86 | 38,971,420 | +1.99(+1.51%) |
Jun 24, 2020 | 134.48 | 134.96 | 129.92 | 131.87 | 44,958,472 | -4.42(-3.25%) |
Jun 23, 2020 | 137.55 | 137.88 | 135.96 | 136.29 | 21,332,184 | +0.57(+0.42%) |
Jun 22, 2020 | 133.66 | 135.87 | 132.32 | 135.72 | 30,372,560 | +1.34(+1.00%) |
Jun 19, 2020 | 137.65 | 137.73 | 133.28 | 134.38 | 52,768,952 | -0.70(-0.52%) |
Jun 18, 2020 | 133.79 | 136.59 | 133.25 | 135.07 | 28,252,816 | -0.05(-0.03%) |
Jun 17, 2020 | 137.81 | 138.19 | 134.69 | 135.12 | 36,423,736 | -2.49(-1.81%) |
Jun 16, 2020 | 139.81 | 139.81 | 134.41 | 137.61 | 51,345,604 | +3.23(+2.40%) |
Jun 15, 2020 | 127.03 | 135.40 | 127.03 | 134.38 | 60,119,652 | +3.04(+2.31%) |
Jun 12, 2020 | 133.30 | 133.95 | 127.43 | 131.34 | 67,234,320 | +3.08(+2.40%) |
Jun 11, 2020 | 133.13 | 133.96 | 128.02 | 128.26 | 75,796,448 | -10.59(-7.63%) |
Jun 10, 2020 | 142.57 | 142.73 | 138.59 | 138.85 | 54,426,928 | -3.91(-2.74%) |
Jun 09, 2020 | 143.30 | 144.16 | 141.59 | 142.77 | 41,663,776 | -2.65(-1.82%) |
Jun 08, 2020 | 144.72 | 145.70 | 144.03 | 145.42 | 35,599,068 | +2.76(+1.94%) |
Jun 05, 2020 | 143.30 | 144.68 | 142.06 | 142.65 | 56,336,672 | +5.31(+3.87%) |
Jun 04, 2020 | 136.63 | 138.30 | 136.00 | 137.34 | 30,382,314 | -0.20(-0.14%) |
Jun 03, 2020 | 136.47 | 138.75 | 135.94 | 137.54 | 37,949,712 | +3.24(+2.41%) |
Jun 02, 2020 | 134.00 | 134.74 | 132.57 | 134.30 | 25,802,850 | +1.10(+0.83%) |
Jun 01, 2020 | 132.28 | 134.57 | 131.66 | 133.20 | 26,987,646 | +1.26(+0.96%) |
May 29, 2020 | 131.37 | 132.30 | 129.57 | 131.94 | 43,825,040 | -0.76(-0.57%) |
May 28, 2020 | 137.49 | 137.49 | 130.69 | 132.70 | 44,360,292 | -3.22(-2.37%) |
May 27, 2020 | 134.47 | 136.31 | 130.45 | 135.92 | 44,896,340 | +4.09(+3.11%) |
May 26, 2020 | 133.07 | 133.34 | 128.22 | 131.82 | 38,889,712 | +3.69(+2.88%) |
May 22, 2020 | 127.92 | 128.28 | 126.35 | 128.13 | 25,303,302 | +0.62(+0.48%) |
May 21, 2020 | 127.33 | 128.29 | 125.94 | 127.51 | 34,394,928 | +0.23(+0.18%) |
May 20, 2020 | 126.08 | 128.22 | 125.75 | 127.28 | 37,771,836 | +3.74(+3.03%) |
May 19, 2020 | 125.59 | 126.76 | 123.53 | 123.54 | 31,778,484 | -2.49(-1.97%) |
May 18, 2020 | 124.86 | 126.70 | 124.27 | 126.03 | 49,498,080 | +7.22(+6.08%) |
May 15, 2020 | 115.89 | 119.24 | 115.37 | 118.81 | 42,359,492 | +1.79(+1.53%) |
May 14, 2020 | 113.96 | 117.09 | 111.31 | 117.03 | 58,814,308 | +0.46(+0.39%) |
May 13, 2020 | 119.35 | 119.76 | 114.38 | 116.57 | 61,748,800 | -4.04(-3.35%) |
May 12, 2020 | 125.63 | 125.66 | 120.48 | 120.61 | 46,561,140 | -4.49(-3.59%) |
May 11, 2020 | 123.87 | 126.29 | 122.85 | 125.10 | 35,744,852 | -0.63(-0.50%) |
May 08, 2020 | 123.64 | 126.10 | 122.72 | 125.73 | 33,858,872 | +4.67(+3.86%) |
May 07, 2020 | 121.01 | 122.06 | 120.21 | 121.05 | 28,909,602 | +1.63(+1.37%) |
May 06, 2020 | 121.10 | 121.78 | 118.73 | 119.42 | 31,334,712 | -0.88(-0.73%) |
May 05, 2020 | 121.65 | 123.41 | 119.78 | 120.30 | 32,830,256 | +0.92(+0.77%) |
May 04, 2020 | 117.41 | 119.59 | 116.12 | 119.38 | 29,990,940 | +0.51(+0.43%) |
May 01, 2020 | 120.78 | 121.07 | 117.11 | 118.87 | 45,639,260 | -4.91(-3.97%) |
Apr 30, 2020 | 125.29 | 126.28 | 123.62 | 123.78 | 46,010,352 | -4.89(-3.80%) |
Apr 29, 2020 | 126.80 | 129.99 | 125.27 | 128.67 | 53,037,704 | +6.03(+4.92%) |
Apr 28, 2020 | 124.55 | 124.87 | 120.90 | 122.64 | 49,753,104 | +1.76(+1.45%) |
Apr 27, 2020 | 117.74 | 122.00 | 117.65 | 120.88 | 41,029,552 | +4.61(+3.96%) |
Apr 24, 2020 | 115.44 | 117.14 | 114.07 | 116.28 | 28,588,440 | +2.88(+2.54%) |
Apr 23, 2020 | 114.09 | 116.74 | 113.68 | 113.40 | 40,594,904 | +0.20(+0.18%) |
Apr 22, 2020 | 114.29 | 114.93 | 112.82 | 113.20 | 25,653,194 | +1.36(+1.22%) |
Apr 21, 2020 | 111.53 | 113.26 | 110.64 | 111.84 | 33,247,730 | -2.74(-2.39%) |
Apr 20, 2020 | 113.60 | 116.74 | 113.07 | 114.58 | 38,624,120 | -1.37(-1.18%) |
Apr 17, 2020 | 115.79 | 116.57 | 114.04 | 115.94 | 48,690,264 | +4.89(+4.41%) |
Apr 16, 2020 | 112.17 | 112.48 | 108.82 | 111.05 | 51,897,568 | -0.84(-0.76%) |
Apr 15, 2020 | 111.95 | 113.14 | 110.81 | 111.90 | 36,580,980 | -4.76(-4.08%) |
Apr 14, 2020 | 117.69 | 118.62 | 115.22 | 116.66 | 36,928,196 | +2.32(+2.03%) |
Apr 13, 2020 | 116.69 | 117.32 | 113.14 | 114.34 | 42,269,408 | -3.18(-2.71%) |
Apr 09, 2020 | 115.81 | 118.36 | 115.25 | 117.52 | 73,342,016 | +5.37(+4.79%) |
Apr 08, 2020 | 109.12 | 113.26 | 107.61 | 112.15 | 55,572,944 | +4.89(+4.56%) |
Apr 07, 2020 | 111.02 | 112.69 | 106.76 | 107.26 | 60,552,988 | +0.28(+0.26%) |
Apr 06, 2020 | 103.62 | 107.66 | 103.56 | 106.98 | 51,186,836 | +7.61(+7.66%) |
Apr 03, 2020 | 101.25 | 102.59 | 97.46 | 99.38 | 44,415,112 | -2.90(-2.83%) |
Apr 02, 2020 | 100.42 | 104.86 | 99.33 | 102.27 | 46,058,180 | +0.96(+0.95%) |
Apr 01, 2020 | 103.25 | 104.85 | 100.24 | 101.31 | 57,078,352 | -7.41(-6.81%) |
Mar 31, 2020 | 108.86 | 110.35 | 106.35 | 108.72 | 55,692,192 | -0.55(-0.50%) |
Mar 30, 2020 | 107.56 | 109.48 | 105.25 | 109.28 | 43,739,288 | +2.36(+2.20%) |
Mar 27, 2020 | 106.62 | 110.21 | 105.31 | 106.92 | 42,038,188 | -4.04(-3.64%) |
Mar 26, 2020 | 105.95 | 111.71 | 105.63 | 110.96 | 54,335,568 | +6.50(+6.22%) |
Mar 25, 2020 | 103.99 | 108.29 | 100.71 | 104.46 | 58,971,332 | +1.28(+1.24%) |
Mar 24, 2020 | 99.70 | 103.45 | 94.56 | 103.18 | 77,416,360 | +8.65(+9.15%) |
Mar 23, 2020 | 96.42 | 96.69 | 90.75 | 94.53 | 67,076,080 | -1.42(-1.48%) |
Mar 20, 2020 | 100.41 | 102.91 | 95.05 | 95.95 | 80,534,336 | -2.34(-2.38%) |
Mar 19, 2020 | 94.30 | 101.06 | 90.54 | 98.28 | 66,206,512 | +3.69(+3.90%) |
Mar 18, 2020 | 97.51 | 101.04 | 91.07 | 94.59 | 65,793,512 | -7.95(-7.75%) |
Mar 17, 2020 | 99.32 | 104.56 | 95.20 | 102.54 | 62,480,268 | +4.50(+4.58%) |
Mar 16, 2020 | 102.78 | 105.31 | 95.98 | 98.05 | 62,317,316 | -15.00(-13.27%) |
Mar 13, 2020 | 111.95 | 113.51 | 103.66 | 113.05 | 61,206,404 | +7.10(+6.70%) |
Mar 12, 2020 | 110.49 | 113.45 | 105.60 | 105.95 | 73,997,680 | -13.16(-11.05%) |
Mar 11, 2020 | 123.88 | 125.16 | 117.49 | 119.11 | 54,333,148 | -8.09(-6.36%) |
Mar 10, 2020 | 127.47 | 127.55 | 121.14 | 127.20 | 57,503,276 | +3.85(+3.12%) |
Mar 09, 2020 | 126.92 | 128.85 | 123.25 | 123.35 | 59,490,132 | -13.28(-9.72%) |
Mar 06, 2020 | 135.04 | 138.13 | 133.41 | 136.63 | 41,943,776 | -2.76(-1.98%) |
Mar 05, 2020 | 140.84 | 144.28 | 137.67 | 139.40 | 34,542,248 | -4.58(-3.18%) |
Mar 04, 2020 | 142.20 | 144.25 | 140.53 | 143.98 | 38,204,492 | +3.98(+2.85%) |
Mar 03, 2020 | 142.97 | 145.91 | 138.44 | 139.99 | 45,346,064 | -2.91(-2.04%) |
Mar 02, 2020 | 140.01 | 143.10 | 137.57 | 142.91 | 35,447,768 | +4.45(+3.21%) |
Feb 28, 2020 | 137.06 | 141.11 | 136.17 | 138.46 | 76,892,400 | -1.38(-0.99%) |
Feb 27, 2020 | 143.21 | 146.68 | 139.84 | 139.84 | 52,595,300 | -6.35(-4.34%) |
Feb 26, 2020 | 148.60 | 149.97 | 145.92 | 146.19 | 41,707,820 | -1.71(-1.16%) |
Feb 25, 2020 | 153.78 | 154.01 | 147.57 | 147.91 | 47,048,808 | -5.45(-3.55%) |
Feb 24, 2020 | 153.16 | 158.08 | 152.44 | 153.35 | 29,662,438 | -4.76(-3.01%) |
Feb 21, 2020 | 159.11 | 159.56 | 157.38 | 158.11 | 19,795,162 | -1.62(-1.01%) |
Feb 20, 2020 | 158.87 | 160.01 | 157.63 | 159.73 | 21,510,852 | +0.39(+0.24%) |
Feb 19, 2020 | 159.13 | 160.04 | 158.52 | 159.34 | 11,703,224 | +0.81(+0.51%) |
Feb 18, 2020 | 158.49 | 159.02 | 157.48 | 158.53 | 14,174,860 | -0.34(-0.21%) |
Feb 14, 2020 | 159.63 | 159.70 | 158.34 | 158.87 | 16,915,828 | -0.61(-0.39%) |
Feb 13, 2020 | 158.23 | 159.87 | 158.12 | 159.49 | 13,337,288 | +0.42(+0.26%) |
Feb 12, 2020 | 158.99 | 159.24 | 158.28 | 159.07 | 12,788,039 | +1.09(+0.69%) |
Feb 11, 2020 | 157.82 | 158.93 | 157.33 | 157.98 | 15,838,300 | +1.09(+0.69%) |
Feb 10, 2020 | 155.71 | 156.97 | 155.62 | 156.89 | 12,060,833 | +0.88(+0.56%) |
Feb 07, 2020 | 157.35 | 157.41 | 155.56 | 156.01 | 19,054,218 | -1.94(-1.23%) |
Feb 06, 2020 | 158.86 | 159.11 | 157.79 | 157.95 | 15,590,260 | -0.36(-0.23%) |
Feb 05, 2020 | 157.53 | 158.52 | 156.77 | 158.31 | 18,798,814 | +2.40(+1.54%) |
Feb 04, 2020 | 155.47 | 156.42 | 155.33 | 155.91 | 16,885,754 | +2.32(+1.51%) |
Feb 03, 2020 | 152.91 | 154.17 | 152.81 | 153.59 | 18,360,468 | +1.69(+1.11%) |
Jan 31, 2020 | 154.54 | 155.10 | 151.43 | 151.90 | 32,168,842 | -3.01(-1.94%) |
Jan 30, 2020 | 154.08 | 155.30 | 153.22 | 154.91 | 23,117,720 | -0.21(-0.13%) |
Jan 29, 2020 | 156.22 | 156.66 | 155.09 | 155.12 | 15,791,964 | -0.89(-0.57%) |
Jan 28, 2020 | 155.65 | 156.51 | 154.70 | 156.00 | 17,606,050 | +1.29(+0.83%) |
Jan 27, 2020 | 154.09 | 155.65 | 153.69 | 154.72 | 19,543,690 | -1.78(-1.14%) |
Jan 24, 2020 | 158.97 | 158.97 | 155.40 | 156.50 | 21,655,816 | -1.95(-1.23%) |
Jan 23, 2020 | 158.11 | 158.93 | 156.55 | 158.45 | 16,854,226 | -0.10(-0.07%) |
Jan 22, 2020 | 159.15 | 159.55 | 158.19 | 158.55 | 15,746,113 | -0.10(-0.07%) |
Jan 21, 2020 | 159.31 | 159.90 | 158.28 | 158.65 | 18,907,442 | -1.32(-0.83%) |
Jan 17, 2020 | 161.12 | 161.39 | 159.60 | 159.98 | 19,346,642 | -0.44(-0.27%) |
Jan 16, 2020 | 159.52 | 160.74 | 159.37 | 160.41 | 21,092,050 | +2.04(+1.29%) |
Jan 15, 2020 | 157.22 | 158.92 | 157.21 | 158.37 | 16,293,114 | +0.76(+0.48%) |
Jan 14, 2020 | 156.26 | 158.58 | 156.11 | 157.61 | 19,365,348 | +0.58(+0.37%) |
Jan 13, 2020 | 156.07 | 157.11 | 155.25 | 157.04 | 18,252,564 | +1.01(+0.65%) |
Jan 10, 2020 | 156.65 | 156.78 | 155.37 | 156.02 | 16,237,133 | -0.59(-0.37%) |
Jan 09, 2020 | 157.19 | 157.50 | 156.37 | 156.61 | 12,571,429 | +0.19(+0.12%) |
Jan 08, 2020 | 155.96 | 157.09 | 155.86 | 156.42 | 14,619,660 | +0.48(+0.31%) |
Jan 07, 2020 | 155.99 | 156.45 | 155.38 | 155.94 | 12,504,380 | -0.52(-0.33%) |
Jan 06, 2020 | 155.04 | 156.64 | 154.75 | 156.46 | 18,124,490 | +0.21(+0.13%) |
Jan 03, 2020 | 154.94 | 156.51 | 154.90 | 156.25 | 20,406,644 | -0.62(-0.39%) |
Jan 02, 2020 | 157.77 | 157.78 | 155.40 | 156.87 | 19,337,336 | +0.10(+0.07%) |
Dec 31, 2019 | 156.20 | 157.41 | 155.85 | 156.76 | 18,355,548 | +0.22(+0.14%) |
Dec 30, 2019 | 157.06 | 157.27 | 155.72 | 156.54 | 15,760,138 | -0.40(-0.25%) |
Dec 27, 2019 | 158.13 | 158.13 | 156.53 | 156.94 | 12,961,806 | -0.78(-0.49%) |
Dec 26, 2019 | 157.86 | 158.00 | 157.41 | 157.72 | 9,903,795 | +0.00(+0.00%) |
Dec 24, 2019 | 157.50 | 157.74 | 157.11 | 157.72 | 4,580,828 | +0.36(+0.23%) |
Dec 23, 2019 | 157.30 | 157.41 | 156.47 | 157.36 | 14,132,049 | +0.31(+0.20%) |
Dec 20, 2019 | 157.22 | 157.46 | 156.81 | 157.04 | 26,902,658 | +0.23(+0.14%) |
Dec 19, 2019 | 156.39 | 156.82 | 156.01 | 156.82 | 12,597,189 | +0.67(+0.43%) |
Dec 18, 2019 | 156.18 | 156.39 | 155.48 | 156.15 | 16,253,866 | +0.30(+0.19%) |
Dec 17, 2019 | 155.31 | 155.84 | 154.90 | 155.84 | 13,717,524 | +0.77(+0.50%) |
Dec 16, 2019 | 155.24 | 155.99 | 154.94 | 155.07 | 21,258,492 | +1.09(+0.71%) |
Dec 13, 2019 | 154.36 | 155.38 | 153.25 | 153.98 | 24,756,102 | -0.59(-0.38%) |
Dec 12, 2019 | 153.44 | 155.65 | 152.96 | 154.58 | 26,355,112 | +1.32(+0.86%) |
Dec 11, 2019 | 153.56 | 153.75 | 152.68 | 153.26 | 20,802,304 | -0.05(-0.03%) |
Dec 10, 2019 | 153.12 | 153.63 | 152.67 | 153.30 | 14,536,364 | +0.09(+0.06%) |
Dec 09, 2019 | 153.44 | 153.81 | 153.10 | 153.21 | 14,294,824 | -0.29(-0.19%) |
Dec 06, 2019 | 153.28 | 154.06 | 153.20 | 153.50 | 17,487,380 | +1.77(+1.17%) |
Dec 05, 2019 | 152.23 | 152.40 | 151.27 | 151.73 | 12,166,975 | +0.15(+0.10%) |
Dec 04, 2019 | 151.31 | 151.99 | 151.12 | 151.58 | 11,491,653 | +1.04(+0.69%) |
Dec 03, 2019 | 149.73 | 150.96 | 149.05 | 150.54 | 15,874,867 | -0.48(-0.32%) |
Dec 02, 2019 | 152.87 | 152.93 | 150.76 | 151.02 | 18,235,038 | -1.49(-0.98%) |
Nov 29, 2019 | 153.12 | 153.48 | 152.42 | 152.51 | 10,594,469 | -1.00(-0.65%) |
Nov 27, 2019 | 153.09 | 153.60 | 152.80 | 153.51 | 14,025,651 | +1.07(+0.71%) |
Nov 26, 2019 | 152.49 | 153.24 | 152.06 | 152.44 | 16,437,538 | +0.10(+0.07%) |
Nov 25, 2019 | 149.93 | 152.57 | 149.80 | 152.33 | 26,255,796 | +3.17(+2.12%) |
Nov 22, 2019 | 149.25 | 149.47 | 148.34 | 149.16 | 14,300,799 | +0.46(+0.31%) |
Nov 21, 2019 | 149.73 | 149.80 | 148.23 | 148.70 | 16,297,726 | -0.74(-0.49%) |
Nov 20, 2019 | 149.47 | 150.47 | 148.26 | 149.44 | 22,608,330 | -0.56(-0.38%) |
Nov 19, 2019 | 150.00 | 150.56 | 149.25 | 150.00 | 16,126,728 | +0.56(+0.37%) |
Nov 18, 2019 | 149.64 | 149.66 | 148.90 | 149.45 | 11,417,004 | -0.38(-0.25%) |
Nov 15, 2019 | 150.12 | 150.17 | 149.29 | 149.82 | 13,918,201 | +0.77(+0.52%) |
Nov 14, 2019 | 148.89 | 149.81 | 148.76 | 149.05 | 13,846,482 | -0.05(-0.03%) |
Nov 13, 2019 | 148.71 | 149.43 | 148.19 | 149.10 | 15,576,910 | -0.64(-0.43%) |
Nov 12, 2019 | 149.83 | 150.73 | 149.42 | 149.74 | 15,170,168 | +0.05(+0.03%) |
Nov 11, 2019 | 148.99 | 149.81 | 148.84 | 149.69 | 11,147,957 | -0.28(-0.19%) |
Nov 08, 2019 | 149.22 | 150.15 | 148.91 | 149.97 | 12,713,235 | +0.41(+0.27%) |
Nov 07, 2019 | 150.60 | 151.00 | 149.12 | 149.57 | 14,236,037 | +0.40(+0.27%) |
Nov 06, 2019 | 149.89 | 149.89 | 148.78 | 149.17 | 16,980,614 | -0.87(-0.58%) |
Nov 05, 2019 | 150.28 | 151.28 | 149.87 | 150.04 | 14,566,020 | +0.36(+0.24%) |
Nov 04, 2019 | 150.28 | 150.56 | 149.40 | 149.68 | 17,087,814 | +0.63(+0.42%) |
Nov 01, 2019 | 147.45 | 149.13 | 147.12 | 149.05 | 19,539,854 | +2.50(+1.70%) |
Oct 31, 2019 | 147.17 | 147.17 | 145.41 | 146.55 | 18,394,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.82 | 147.84 | 146.39 | 147.38 | 15,326,859 | -0.49(-0.33%) |
Oct 29, 2019 | 147.08 | 148.34 | 146.94 | 147.87 | 12,702,422 | +0.48(+0.33%) |
Oct 28, 2019 | 146.75 | 148.00 | 146.14 | 147.39 | 16,325,982 | +1.26(+0.86%) |
Oct 25, 2019 | 145.10 | 146.63 | 145.09 | 146.13 | 11,170,752 | +0.77(+0.53%) |
Oct 24, 2019 | 146.08 | 146.19 | 144.69 | 145.36 | 9,210,283 | -0.21(-0.14%) |
Oct 23, 2019 | 145.51 | 145.89 | 144.76 | 145.56 | 9,299,775 | +0.18(+0.12%) |
Oct 22, 2019 | 145.37 | 146.18 | 144.94 | 145.38 | 13,446,888 | +0.16(+0.11%) |
Oct 21, 2019 | 145.35 | 146.11 | 145.10 | 145.22 | 18,525,866 | +1.35(+0.94%) |
Oct 18, 2019 | 144.18 | 144.72 | 142.78 | 143.88 | 15,370,630 | -0.69(-0.48%) |
Oct 17, 2019 | 143.57 | 144.72 | 143.35 | 144.56 | 14,269,788 | +1.69(+1.18%) |
Oct 16, 2019 | 142.56 | 143.56 | 142.49 | 142.88 | 13,968,278 | +0.15(+0.11%) |
Oct 15, 2019 | 141.57 | 143.42 | 141.22 | 142.72 | 19,109,892 | +1.62(+1.15%) |
Oct 14, 2019 | 141.33 | 141.73 | 140.57 | 141.10 | 11,623,229 | -0.52(-0.37%) |
Oct 11, 2019 | 141.22 | 143.26 | 139.23 | 141.62 | 31,367,608 | +2.36(+1.69%) |
Oct 10, 2019 | 138.91 | 140.00 | 138.68 | 139.26 | 17,514,670 | +0.56(+0.40%) |
Oct 09, 2019 | 139.10 | 139.24 | 138.25 | 138.71 | 11,711,542 | +0.63(+0.46%) |
Oct 08, 2019 | 138.98 | 139.46 | 137.75 | 138.08 | 19,527,670 | -2.28(-1.63%) |
Oct 07, 2019 | 140.26 | 141.48 | 139.64 | 140.36 | 17,037,018 | -0.25(-0.17%) |
Oct 04, 2019 | 139.52 | 140.71 | 138.70 | 140.60 | 19,964,454 | +1.32(+0.95%) |
Oct 03, 2019 | 138.29 | 139.47 | 136.63 | 139.28 | 27,847,806 | +0.56(+0.40%) |
Oct 02, 2019 | 139.18 | 139.18 | 137.51 | 138.73 | 26,579,864 | -1.15(-0.82%) |