Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.70 | 138.55 | 134.73 | 136.07 | 3,598,556 | +0.31(+0.23%) |
Sep 29, 2020 | 137.33 | 137.57 | 134.88 | 135.75 | 2,362,395 | -1.57(-1.14%) |
Sep 28, 2020 | 137.61 | 139.43 | 137.04 | 137.32 | 2,470,430 | +1.18(+0.87%) |
Sep 25, 2020 | 135.33 | 136.75 | 134.94 | 136.14 | 2,294,412 | -0.13(-0.09%) |
Sep 24, 2020 | 135.40 | 137.58 | 134.27 | 136.27 | 1,847,877 | +0.77(+0.57%) |
Sep 23, 2020 | 138.05 | 139.51 | 135.16 | 135.50 | 2,645,552 | -2.40(-1.74%) |
Sep 22, 2020 | 136.81 | 139.03 | 136.27 | 137.90 | 2,476,139 | +0.83(+0.61%) |
Sep 21, 2020 | 140.99 | 141.58 | 135.61 | 137.07 | 4,604,738 | -6.96(-4.83%) |
Sep 18, 2020 | 146.16 | 146.77 | 143.96 | 144.03 | 4,808,612 | -2.40(-1.64%) |
Sep 17, 2020 | 142.71 | 147.13 | 142.01 | 146.43 | 3,243,750 | +2.44(+1.69%) |
Sep 16, 2020 | 142.60 | 145.34 | 142.29 | 143.99 | 3,452,442 | +2.50(+1.76%) |
Sep 15, 2020 | 144.30 | 144.35 | 141.15 | 141.49 | 2,420,926 | -1.60(-1.12%) |
Sep 14, 2020 | 142.42 | 143.92 | 141.37 | 143.10 | 2,665,625 | +1.94(+1.38%) |
Sep 11, 2020 | 138.84 | 141.60 | 138.51 | 141.15 | 1,999,634 | +2.56(+1.85%) |
Sep 10, 2020 | 141.21 | 141.58 | 138.25 | 138.59 | 2,418,410 | -2.17(-1.54%) |
Sep 09, 2020 | 139.31 | 142.15 | 139.31 | 140.75 | 3,204,030 | +2.15(+1.55%) |
Sep 08, 2020 | 140.67 | 140.69 | 137.51 | 138.61 | 3,368,925 | -2.21(-1.57%) |
Sep 04, 2020 | 142.86 | 143.65 | 139.23 | 140.81 | 3,845,877 | -0.46(-0.32%) |
Sep 03, 2020 | 144.41 | 144.76 | 140.15 | 141.27 | 4,097,552 | -2.72(-1.89%) |
Sep 02, 2020 | 140.30 | 144.41 | 140.28 | 143.99 | 4,642,378 | +4.00(+2.86%) |
Sep 01, 2020 | 137.76 | 140.63 | 137.31 | 139.99 | 3,415,446 | +1.51(+1.09%) |
Aug 31, 2020 | 140.30 | 140.80 | 137.69 | 138.48 | 3,392,177 | -2.24(-1.59%) |
Aug 28, 2020 | 139.85 | 141.15 | 139.24 | 140.72 | 3,586,417 | +1.34(+0.96%) |
Aug 27, 2020 | 139.74 | 140.47 | 138.61 | 139.38 | 2,738,127 | +0.15(+0.11%) |
Aug 26, 2020 | 138.35 | 139.97 | 137.35 | 139.23 | 2,946,067 | +0.68(+0.49%) |
Aug 25, 2020 | 140.04 | 140.37 | 137.97 | 138.55 | 2,282,191 | -0.37(-0.26%) |
Aug 24, 2020 | 137.23 | 139.27 | 136.89 | 138.91 | 3,065,937 | +1.55(+1.13%) |
Aug 21, 2020 | 136.70 | 138.20 | 136.54 | 137.37 | 2,360,925 | +0.18(+0.13%) |
Aug 20, 2020 | 137.23 | 137.77 | 136.69 | 137.19 | 2,364,604 | -0.84(-0.61%) |
Aug 19, 2020 | 138.84 | 139.48 | 137.87 | 138.03 | 2,387,962 | -0.34(-0.25%) |
Aug 18, 2020 | 138.42 | 139.27 | 137.85 | 138.37 | 1,804,808 | -0.28(-0.20%) |
Aug 17, 2020 | 139.04 | 140.05 | 137.76 | 138.65 | 2,455,989 | -1.17(-0.84%) |
Aug 14, 2020 | 138.57 | 139.99 | 138.49 | 139.82 | 1,909,377 | +0.20(+0.14%) |
Aug 13, 2020 | 139.33 | 140.99 | 138.69 | 139.62 | 3,426,019 | +1.35(+0.97%) |
Aug 12, 2020 | 138.90 | 139.70 | 137.51 | 138.27 | 2,470,208 | +0.74(+0.54%) |
Aug 11, 2020 | 138.16 | 140.28 | 137.25 | 137.53 | 4,472,190 | +1.63(+1.20%) |
Aug 10, 2020 | 133.47 | 136.03 | 133.47 | 135.90 | 2,699,832 | +2.62(+1.96%) |
Aug 07, 2020 | 131.31 | 133.36 | 130.54 | 133.28 | 2,595,056 | +1.96(+1.49%) |
Aug 06, 2020 | 131.26 | 131.73 | 130.21 | 131.32 | 3,427,840 | +0.55(+0.42%) |
Aug 05, 2020 | 128.09 | 130.81 | 128.04 | 130.77 | 3,231,036 | +3.48(+2.74%) |
Aug 04, 2020 | 126.19 | 127.31 | 125.98 | 127.29 | 2,196,047 | +0.67(+0.53%) |
Aug 03, 2020 | 127.19 | 127.46 | 125.69 | 126.61 | 2,690,730 | -0.05(-0.04%) |
Jul 31, 2020 | 127.53 | 127.74 | 125.26 | 126.67 | 3,880,527 | -1.39(-1.08%) |
Jul 30, 2020 | 129.90 | 130.24 | 127.42 | 128.05 | 3,697,570 | -3.48(-2.64%) |
Jul 29, 2020 | 131.74 | 132.61 | 130.41 | 131.53 | 3,947,344 | +0.77(+0.59%) |
Jul 28, 2020 | 130.87 | 132.57 | 129.47 | 130.76 | 9,192,629 | -6.66(-4.85%) |
Jul 27, 2020 | 134.29 | 137.53 | 134.12 | 137.41 | 3,793,782 | +2.86(+2.13%) |
Jul 24, 2020 | 134.73 | 136.03 | 133.61 | 134.55 | 2,999,312 | +0.46(+0.35%) |
Jul 23, 2020 | 133.84 | 134.39 | 133.31 | 134.09 | 3,201,240 | +0.49(+0.37%) |
Jul 22, 2020 | 132.52 | 134.63 | 132.18 | 133.60 | 2,251,347 | +0.77(+0.58%) |
Jul 21, 2020 | 132.16 | 134.37 | 132.15 | 132.84 | 3,275,441 | +1.20(+0.91%) |
Jul 20, 2020 | 133.72 | 133.74 | 131.63 | 131.63 | 2,126,299 | -2.91(-2.17%) |
Jul 17, 2020 | 135.41 | 136.00 | 134.27 | 134.54 | 3,031,268 | -0.56(-0.42%) |
Jul 16, 2020 | 134.06 | 135.45 | 133.04 | 135.11 | 2,139,880 | +0.99(+0.73%) |
Jul 15, 2020 | 134.67 | 135.85 | 134.06 | 134.12 | 4,124,026 | +0.66(+0.50%) |
Jul 14, 2020 | 130.31 | 134.04 | 129.57 | 133.46 | 3,799,889 | +3.15(+2.42%) |
Jul 13, 2020 | 129.93 | 132.10 | 129.77 | 130.31 | 2,633,978 | +1.64(+1.28%) |
Jul 10, 2020 | 127.69 | 129.00 | 127.10 | 128.67 | 2,321,830 | +1.18(+0.92%) |
Jul 09, 2020 | 129.57 | 130.24 | 127.14 | 127.49 | 2,600,865 | -2.63(-2.02%) |
Jul 08, 2020 | 130.54 | 130.98 | 129.53 | 130.12 | 1,974,484 | -0.20(-0.15%) |
Jul 07, 2020 | 131.39 | 132.25 | 130.22 | 130.33 | 1,866,461 | -2.76(-2.07%) |
Jul 06, 2020 | 133.74 | 134.65 | 132.20 | 133.09 | 2,493,225 | +0.89(+0.67%) |
Jul 02, 2020 | 132.68 | 133.74 | 131.70 | 132.19 | 2,355,567 | +1.35(+1.04%) |
Jul 01, 2020 | 131.61 | 132.84 | 130.74 | 130.84 | 1,931,253 | -0.47(-0.36%) |
Jun 30, 2020 | 130.40 | 131.92 | 129.68 | 131.31 | 3,494,578 | +0.35(+0.27%) |
Jun 29, 2020 | 129.55 | 131.75 | 129.20 | 130.96 | 2,548,303 | +2.57(+2.00%) |
Jun 26, 2020 | 130.14 | 130.29 | 127.56 | 128.39 | 3,357,595 | -1.81(-1.39%) |
Jun 25, 2020 | 128.00 | 130.52 | 126.35 | 130.20 | 2,447,222 | +2.06(+1.61%) |
Jun 24, 2020 | 131.56 | 131.93 | 127.71 | 128.14 | 3,614,579 | -4.73(-3.56%) |
Jun 23, 2020 | 132.97 | 133.57 | 131.52 | 132.87 | 2,734,757 | +0.97(+0.73%) |
Jun 22, 2020 | 132.16 | 132.51 | 130.88 | 131.90 | 2,399,147 | -1.23(-0.92%) |
Jun 19, 2020 | 135.82 | 136.45 | 131.72 | 133.13 | 7,605,434 | -0.89(-0.67%) |
Jun 18, 2020 | 133.06 | 134.54 | 132.66 | 134.02 | 2,145,590 | -0.01(-0.01%) |
Jun 17, 2020 | 134.85 | 135.42 | 133.82 | 134.03 | 2,037,066 | -0.38(-0.28%) |
Jun 16, 2020 | 137.09 | 137.53 | 132.07 | 134.41 | 4,023,552 | +1.63(+1.23%) |
Jun 15, 2020 | 127.01 | 134.37 | 126.68 | 132.78 | 4,863,239 | +2.41(+1.85%) |
Jun 12, 2020 | 131.56 | 132.51 | 127.72 | 130.37 | 3,562,277 | +2.10(+1.63%) |
Jun 11, 2020 | 134.74 | 134.90 | 128.21 | 128.27 | 5,959,266 | -9.70(-7.03%) |
Jun 10, 2020 | 140.50 | 140.87 | 137.89 | 137.97 | 3,030,448 | -2.36(-1.68%) |
Jun 09, 2020 | 139.30 | 141.39 | 138.12 | 140.33 | 3,755,970 | -0.14(-0.10%) |
Jun 08, 2020 | 140.66 | 142.72 | 139.12 | 140.47 | 3,547,694 | -0.46(-0.32%) |
Jun 05, 2020 | 138.90 | 141.72 | 138.90 | 140.93 | 5,378,401 | +4.09(+2.99%) |
Jun 04, 2020 | 134.49 | 136.86 | 134.00 | 136.83 | 3,422,179 | +1.13(+0.83%) |
Jun 03, 2020 | 134.14 | 136.08 | 133.44 | 135.71 | 4,363,375 | +3.01(+2.26%) |
Jun 02, 2020 | 131.95 | 133.51 | 131.85 | 132.70 | 2,771,823 | +1.73(+1.32%) |
Jun 01, 2020 | 131.28 | 132.62 | 130.38 | 130.97 | 2,475,750 | -0.72(-0.55%) |
May 29, 2020 | 130.90 | 132.05 | 128.84 | 131.69 | 10,255,017 | -0.32(-0.24%) |
May 28, 2020 | 133.60 | 134.58 | 129.75 | 132.01 | 7,996,280 | -1.12(-0.84%) |
May 27, 2020 | 129.63 | 133.14 | 129.08 | 133.13 | 7,193,067 | +5.11(+3.99%) |
May 26, 2020 | 126.63 | 128.78 | 125.59 | 128.02 | 5,483,578 | +4.75(+3.85%) |
May 22, 2020 | 122.68 | 123.44 | 121.72 | 123.27 | 3,161,823 | +0.53(+0.43%) |
May 21, 2020 | 124.37 | 125.12 | 122.35 | 122.74 | 3,312,973 | -2.02(-1.62%) |
May 20, 2020 | 124.92 | 126.22 | 124.05 | 124.76 | 4,112,268 | +1.08(+0.88%) |
May 19, 2020 | 123.78 | 126.40 | 122.84 | 123.68 | 4,870,577 | -0.74(-0.60%) |
May 18, 2020 | 119.33 | 124.80 | 118.79 | 124.42 | 7,219,878 | +8.82(+7.63%) |
May 15, 2020 | 112.13 | 115.75 | 111.86 | 115.60 | 12,133,518 | +2.25(+1.99%) |
May 14, 2020 | 112.53 | 113.48 | 109.29 | 113.35 | 7,073,188 | -0.11(-0.10%) |
May 13, 2020 | 117.28 | 117.30 | 112.53 | 113.46 | 5,761,513 | -4.50(-3.82%) |
May 12, 2020 | 122.15 | 122.71 | 117.90 | 117.96 | 3,632,872 | -3.51(-2.89%) |
May 11, 2020 | 123.21 | 123.33 | 121.35 | 121.47 | 3,640,170 | -2.32(-1.87%) |
May 08, 2020 | 122.59 | 124.34 | 122.01 | 123.79 | 2,603,398 | +2.31(+1.90%) |
May 07, 2020 | 123.11 | 123.24 | 120.78 | 121.48 | 3,360,334 | -0.38(-0.31%) |
May 06, 2020 | 123.19 | 123.50 | 121.69 | 121.86 | 2,601,462 | -1.03(-0.83%) |
May 05, 2020 | 124.94 | 125.03 | 122.61 | 122.89 | 2,721,401 | -0.81(-0.65%) |
May 04, 2020 | 123.81 | 123.82 | 121.75 | 123.69 | 2,674,997 | -0.17(-0.13%) |
May 01, 2020 | 124.44 | 125.06 | 123.14 | 123.86 | 3,511,229 | -2.77(-2.19%) |
Apr 30, 2020 | 128.62 | 129.15 | 126.49 | 126.63 | 4,399,475 | -3.62(-2.78%) |
Apr 29, 2020 | 132.15 | 133.55 | 129.34 | 130.25 | 4,781,512 | -1.12(-0.86%) |
Apr 28, 2020 | 133.39 | 135.93 | 129.36 | 131.37 | 9,947,802 | +3.30(+2.58%) |
Apr 27, 2020 | 123.36 | 128.77 | 123.27 | 128.07 | 5,569,176 | +5.54(+4.52%) |
Apr 24, 2020 | 121.00 | 122.81 | 120.29 | 122.53 | 2,696,497 | +2.23(+1.85%) |
Apr 23, 2020 | 120.51 | 123.01 | 119.93 | 120.30 | 3,101,642 | +0.60(+0.50%) |
Apr 22, 2020 | 119.49 | 120.43 | 118.12 | 119.70 | 3,299,716 | +1.65(+1.40%) |
Apr 21, 2020 | 118.57 | 119.00 | 117.11 | 118.05 | 2,796,973 | -1.70(-1.42%) |
Apr 20, 2020 | 120.65 | 122.55 | 119.74 | 119.75 | 3,470,183 | -2.33(-1.90%) |
Apr 17, 2020 | 122.89 | 123.77 | 120.69 | 122.08 | 6,470,226 | +1.30(+1.08%) |
Apr 16, 2020 | 121.09 | 122.07 | 119.39 | 120.78 | 4,998,528 | -0.22(-0.18%) |
Apr 15, 2020 | 123.52 | 123.82 | 120.78 | 121.00 | 3,651,488 | -4.15(-3.32%) |
Apr 14, 2020 | 124.71 | 125.85 | 123.40 | 125.15 | 3,980,823 | +3.12(+2.56%) |
Apr 13, 2020 | 122.94 | 123.84 | 121.11 | 122.03 | 3,169,737 | -1.15(-0.93%) |
Apr 09, 2020 | 123.75 | 124.80 | 122.14 | 123.18 | 5,739,714 | -1.01(-0.81%) |
Apr 08, 2020 | 121.47 | 124.80 | 119.95 | 124.19 | 3,682,730 | +3.66(+3.04%) |
Apr 07, 2020 | 122.94 | 125.56 | 120.36 | 120.53 | 6,594,279 | +3.25(+2.77%) |
Apr 06, 2020 | 114.91 | 117.74 | 114.11 | 117.28 | 6,763,101 | +5.76(+5.17%) |
Apr 03, 2020 | 113.37 | 114.56 | 110.78 | 111.52 | 4,304,846 | -3.44(-2.99%) |
Apr 02, 2020 | 110.33 | 115.20 | 110.11 | 114.95 | 4,787,272 | +3.98(+3.58%) |
Apr 01, 2020 | 110.03 | 113.23 | 109.20 | 110.98 | 4,532,379 | -2.81(-2.47%) |
Mar 31, 2020 | 113.10 | 116.23 | 113.09 | 113.78 | 4,336,451 | -1.03(-0.89%) |
Mar 30, 2020 | 110.23 | 115.03 | 109.24 | 114.81 | 4,641,638 | +3.75(+3.38%) |
Mar 27, 2020 | 110.72 | 114.25 | 109.12 | 111.06 | 5,113,579 | -2.45(-2.16%) |
Mar 26, 2020 | 108.87 | 113.68 | 108.87 | 113.51 | 8,059,520 | +3.87(+3.53%) |
Mar 25, 2020 | 110.98 | 112.27 | 105.69 | 109.64 | 9,287,449 | -0.98(-0.89%) |
Mar 24, 2020 | 101.93 | 111.23 | 100.86 | 110.63 | 11,169,881 | +12.38(+12.60%) |
Mar 23, 2020 | 106.83 | 107.03 | 95.06 | 98.25 | 9,515,448 | -5.85(-5.62%) |
Mar 20, 2020 | 115.08 | 116.06 | 102.28 | 104.10 | 11,504,263 | -10.52(-9.18%) |
Mar 19, 2020 | 114.78 | 116.84 | 110.80 | 114.62 | 7,637,306 | +0.41(+0.36%) |
Mar 18, 2020 | 107.08 | 116.17 | 107.02 | 114.21 | 8,226,170 | +2.15(+1.92%) |
Mar 17, 2020 | 109.97 | 114.00 | 108.03 | 112.06 | 7,839,818 | +2.94(+2.70%) |
Mar 16, 2020 | 108.24 | 112.94 | 106.70 | 109.12 | 8,925,641 | -8.98(-7.60%) |
Mar 13, 2020 | 117.53 | 118.10 | 109.19 | 118.09 | 7,894,537 | +6.75(+6.06%) |
Mar 12, 2020 | 116.66 | 118.12 | 108.64 | 111.34 | 9,855,826 | -11.39(-9.28%) |
Mar 11, 2020 | 124.80 | 124.80 | 122.09 | 122.73 | 5,698,013 | -5.05(-3.95%) |
Mar 10, 2020 | 124.21 | 127.85 | 120.76 | 127.78 | 6,779,101 | +7.70(+6.41%) |
Mar 09, 2020 | 122.19 | 124.58 | 119.65 | 120.08 | 9,829,365 | -7.99(-6.24%) |
Mar 06, 2020 | 124.69 | 128.98 | 123.25 | 128.07 | 8,584,138 | +1.87(+1.48%) |
Mar 05, 2020 | 125.70 | 128.66 | 124.65 | 126.20 | 7,060,448 | -2.14(-1.67%) |
Mar 04, 2020 | 122.55 | 128.36 | 121.69 | 128.35 | 6,925,476 | +7.28(+6.02%) |
Mar 03, 2020 | 127.06 | 128.36 | 120.39 | 121.06 | 9,950,070 | -6.48(-5.08%) |
Mar 02, 2020 | 126.15 | 127.89 | 123.67 | 127.55 | 9,623,848 | +3.15(+2.53%) |
Feb 28, 2020 | 128.44 | 130.63 | 121.69 | 124.39 | 13,807,251 | -0.77(-0.61%) |
Feb 27, 2020 | 126.05 | 129.56 | 124.19 | 125.16 | 9,865,683 | +1.00(+0.81%) |
Feb 26, 2020 | 124.67 | 126.55 | 123.44 | 124.16 | 6,181,136 | +1.76(+1.44%) |
Feb 25, 2020 | 127.79 | 127.90 | 121.67 | 122.40 | 6,313,635 | -4.75(-3.74%) |
Feb 24, 2020 | 128.74 | 128.96 | 126.88 | 127.15 | 4,361,180 | -3.65(-2.79%) |
Feb 21, 2020 | 131.97 | 132.19 | 130.13 | 130.81 | 4,241,740 | -1.36(-1.03%) |
Feb 20, 2020 | 132.53 | 134.52 | 132.11 | 132.16 | 3,928,468 | -0.65(-0.49%) |
Feb 19, 2020 | 132.60 | 133.76 | 132.00 | 132.81 | 2,755,095 | +0.38(+0.29%) |
Feb 18, 2020 | 133.66 | 133.81 | 131.73 | 132.43 | 2,974,007 | -1.77(-1.32%) |
Feb 14, 2020 | 133.24 | 134.31 | 132.38 | 134.21 | 2,679,941 | +1.04(+0.78%) |
Feb 13, 2020 | 134.83 | 134.92 | 132.53 | 133.16 | 4,095,721 | -2.14(-1.58%) |
Feb 12, 2020 | 135.67 | 136.33 | 135.12 | 135.31 | 3,308,701 | +1.12(+0.83%) |
Feb 11, 2020 | 132.99 | 134.25 | 132.18 | 134.19 | 2,754,237 | +1.90(+1.44%) |
Feb 10, 2020 | 132.34 | 133.21 | 131.23 | 132.29 | 3,334,119 | +0.06(+0.04%) |
Feb 07, 2020 | 133.33 | 133.75 | 131.86 | 132.23 | 3,312,409 | -2.32(-1.73%) |
Feb 06, 2020 | 135.88 | 136.30 | 134.21 | 134.56 | 4,131,025 | +0.46(+0.35%) |
Feb 05, 2020 | 131.44 | 134.09 | 131.09 | 134.09 | 3,774,244 | +4.21(+3.24%) |
Feb 04, 2020 | 131.98 | 132.13 | 129.69 | 129.89 | 5,281,718 | +0.54(+0.42%) |
Feb 03, 2020 | 132.19 | 132.42 | 129.18 | 129.35 | 4,752,204 | -1.71(-1.30%) |
Jan 31, 2020 | 133.82 | 134.36 | 130.70 | 131.06 | 6,949,134 | -3.18(-2.37%) |
Jan 30, 2020 | 132.99 | 134.35 | 131.14 | 134.24 | 5,272,887 | +0.42(+0.32%) |
Jan 29, 2020 | 137.41 | 137.51 | 133.43 | 133.82 | 6,469,203 | -2.96(-2.16%) |
Jan 28, 2020 | 142.00 | 142.36 | 136.34 | 136.78 | 10,795,417 | -8.30(-5.72%) |
Jan 27, 2020 | 148.57 | 149.18 | 145.00 | 145.08 | 5,277,296 | -2.08(-1.41%) |
Jan 24, 2020 | 147.44 | 148.53 | 146.65 | 147.16 | 3,199,582 | +0.34(+0.23%) |
Jan 23, 2020 | 146.27 | 147.39 | 145.71 | 146.82 | 2,853,876 | -0.24(-0.16%) |
Jan 22, 2020 | 148.28 | 149.16 | 146.94 | 147.06 | 2,929,282 | -1.12(-0.76%) |
Jan 21, 2020 | 150.22 | 150.27 | 147.56 | 148.18 | 4,076,939 | -1.62(-1.08%) |
Jan 17, 2020 | 149.51 | 150.47 | 149.27 | 149.80 | 4,467,188 | +0.28(+0.19%) |
Jan 16, 2020 | 149.25 | 149.68 | 148.43 | 149.52 | 2,602,086 | +1.02(+0.68%) |
Jan 15, 2020 | 149.86 | 150.22 | 148.01 | 148.51 | 3,004,941 | -1.31(-0.88%) |
Jan 14, 2020 | 149.45 | 150.79 | 148.86 | 149.82 | 3,524,303 | +0.37(+0.25%) |
Jan 13, 2020 | 149.47 | 150.53 | 148.99 | 149.45 | 2,530,949 | +0.37(+0.25%) |
Jan 10, 2020 | 150.02 | 150.49 | 148.80 | 149.08 | 2,546,833 | -0.60(-0.40%) |
Jan 09, 2020 | 149.94 | 150.00 | 148.49 | 149.68 | 3,324,646 | +0.47(+0.31%) |
Jan 08, 2020 | 147.04 | 149.93 | 146.75 | 149.21 | 3,339,184 | +2.26(+1.54%) |
Jan 07, 2020 | 147.27 | 147.46 | 146.06 | 146.95 | 2,630,580 | -0.59(-0.40%) |
Jan 06, 2020 | 146.33 | 147.62 | 145.67 | 147.55 | 2,418,730 | +0.14(+0.09%) |
Jan 03, 2020 | 146.23 | 147.58 | 145.08 | 147.41 | 2,986,882 | -1.28(-0.86%) |
Jan 02, 2020 | 146.77 | 148.70 | 146.32 | 148.69 | 4,360,228 | +2.96(+2.03%) |
Dec 31, 2019 | 144.75 | 145.87 | 144.62 | 145.73 | 1,905,464 | +0.49(+0.34%) |
Dec 30, 2019 | 146.43 | 147.83 | 145.04 | 145.24 | 2,076,301 | -1.18(-0.81%) |
Dec 27, 2019 | 145.92 | 146.66 | 145.07 | 146.43 | 1,783,074 | +0.55(+0.38%) |
Dec 26, 2019 | 145.76 | 145.93 | 144.97 | 145.87 | 1,737,455 | -0.07(-0.05%) |
Dec 24, 2019 | 147.26 | 147.59 | 145.42 | 145.95 | 1,524,734 | -1.48(-1.00%) |
Dec 23, 2019 | 145.97 | 148.01 | 145.85 | 147.42 | 5,903,156 | +2.56(+1.77%) |
Dec 20, 2019 | 144.38 | 144.95 | 142.25 | 144.86 | 9,095,869 | +2.66(+1.87%) |
Dec 19, 2019 | 140.11 | 142.56 | 139.73 | 142.20 | 3,338,297 | +2.58(+1.85%) |
Dec 18, 2019 | 140.25 | 140.43 | 138.93 | 139.63 | 2,748,518 | -0.74(-0.53%) |
Dec 17, 2019 | 140.72 | 141.91 | 139.78 | 140.37 | 3,235,467 | -0.68(-0.48%) |
Dec 16, 2019 | 139.55 | 141.11 | 138.93 | 141.05 | 3,531,555 | +1.62(+1.16%) |
Dec 13, 2019 | 140.11 | 141.36 | 138.84 | 139.43 | 2,539,812 | +0.19(+0.14%) |
Dec 12, 2019 | 137.73 | 141.13 | 137.39 | 139.24 | 3,477,303 | -0.15(-0.11%) |
Dec 11, 2019 | 139.09 | 139.47 | 138.22 | 139.39 | 2,250,508 | +0.89(+0.64%) |
Dec 10, 2019 | 139.71 | 139.92 | 137.93 | 138.50 | 3,232,827 | -1.79(-1.28%) |
Dec 09, 2019 | 139.93 | 141.47 | 139.43 | 140.29 | 2,491,686 | -1.35(-0.96%) |
Dec 06, 2019 | 138.16 | 142.07 | 138.16 | 141.64 | 4,697,926 | +5.87(+4.32%) |
Dec 05, 2019 | 138.13 | 138.67 | 134.41 | 135.78 | 4,006,237 | -2.29(-1.66%) |
Dec 04, 2019 | 137.47 | 139.49 | 137.12 | 138.06 | 2,590,534 | +1.63(+1.19%) |
Dec 03, 2019 | 136.98 | 137.62 | 135.80 | 136.44 | 3,301,074 | -2.56(-1.84%) |
Dec 02, 2019 | 140.56 | 141.83 | 138.97 | 139.00 | 2,835,463 | -1.24(-0.88%) |
Nov 29, 2019 | 140.78 | 140.91 | 139.82 | 140.24 | 1,140,978 | -0.69(-0.49%) |
Nov 27, 2019 | 140.43 | 141.56 | 140.02 | 140.93 | 1,612,381 | +1.33(+0.95%) |
Nov 26, 2019 | 140.26 | 140.63 | 139.36 | 139.60 | 3,168,079 | -1.02(-0.73%) |
Nov 25, 2019 | 139.16 | 140.72 | 138.67 | 140.63 | 3,343,461 | +2.18(+1.58%) |
Nov 22, 2019 | 136.71 | 138.57 | 136.30 | 138.44 | 3,956,562 | +2.03(+1.49%) |
Nov 21, 2019 | 137.85 | 137.95 | 135.89 | 136.41 | 4,365,020 | -0.98(-0.72%) |
Nov 20, 2019 | 139.05 | 139.22 | 136.89 | 137.40 | 3,284,019 | -2.38(-1.70%) |
Nov 19, 2019 | 140.63 | 140.63 | 138.84 | 139.78 | 2,187,910 | +0.11(+0.08%) |
Nov 18, 2019 | 139.87 | 140.21 | 138.54 | 139.66 | 2,887,359 | -1.10(-0.78%) |
Nov 15, 2019 | 140.58 | 141.43 | 140.07 | 140.76 | 3,195,657 | +0.78(+0.56%) |
Nov 14, 2019 | 139.21 | 141.12 | 139.16 | 139.98 | 1,970,665 | +0.31(+0.22%) |
Nov 13, 2019 | 139.31 | 140.36 | 138.88 | 139.67 | 2,235,566 | -0.24(-0.17%) |
Nov 12, 2019 | 139.52 | 140.92 | 139.25 | 139.91 | 2,125,195 | +0.60(+0.43%) |
Nov 11, 2019 | 141.27 | 141.27 | 138.94 | 139.31 | 3,253,252 | -2.49(-1.76%) |
Nov 08, 2019 | 142.97 | 143.21 | 140.95 | 141.80 | 1,972,635 | -1.12(-0.79%) |
Nov 07, 2019 | 143.91 | 144.72 | 142.33 | 142.92 | 4,101,274 | +0.43(+0.30%) |
Nov 06, 2019 | 143.24 | 143.32 | 141.16 | 142.50 | 3,677,536 | -1.04(-0.72%) |
Nov 05, 2019 | 143.32 | 143.69 | 142.31 | 143.54 | 2,813,678 | +0.30(+0.21%) |
Nov 04, 2019 | 140.55 | 143.32 | 140.55 | 143.24 | 5,055,183 | +3.94(+2.83%) |
Nov 01, 2019 | 136.72 | 139.34 | 136.54 | 139.30 | 3,012,863 | +4.18(+3.09%) |
Oct 31, 2019 | 138.00 | 138.04 | 133.94 | 135.12 | 3,239,648 | -2.77(-2.01%) |
Oct 30, 2019 | 137.77 | 138.05 | 136.79 | 137.89 | 2,173,563 | -0.36(-0.26%) |
Oct 29, 2019 | 137.61 | 139.18 | 137.18 | 138.25 | 3,259,250 | -0.21(-0.15%) |
Oct 28, 2019 | 136.34 | 138.99 | 136.11 | 138.45 | 3,831,749 | +2.43(+1.79%) |
Oct 25, 2019 | 133.09 | 137.28 | 132.78 | 136.02 | 3,791,049 | +3.44(+2.59%) |
Oct 24, 2019 | 135.26 | 135.33 | 130.73 | 132.58 | 7,276,938 | -5.63(-4.07%) |
Oct 23, 2019 | 137.10 | 138.21 | 136.41 | 138.21 | 3,317,871 | +1.00(+0.73%) |
Oct 22, 2019 | 136.17 | 138.33 | 135.21 | 137.21 | 2,546,573 | +1.31(+0.96%) |
Oct 21, 2019 | 135.51 | 136.07 | 134.93 | 135.90 | 2,456,301 | +2.32(+1.74%) |
Oct 18, 2019 | 133.95 | 134.53 | 133.47 | 133.57 | 3,289,190 | -0.36(-0.27%) |
Oct 17, 2019 | 133.60 | 135.53 | 133.56 | 133.93 | 2,423,458 | +1.11(+0.84%) |
Oct 16, 2019 | 133.57 | 134.47 | 132.77 | 132.82 | 2,383,445 | -0.66(-0.49%) |
Oct 15, 2019 | 130.50 | 134.32 | 130.50 | 133.47 | 3,789,877 | +2.02(+1.54%) |
Oct 14, 2019 | 129.43 | 132.99 | 128.85 | 131.45 | 4,008,854 | +1.97(+1.52%) |
Oct 11, 2019 | 126.23 | 130.71 | 126.21 | 129.48 | 5,722,413 | +4.74(+3.80%) |
Oct 10, 2019 | 123.62 | 125.38 | 123.56 | 124.73 | 3,909,423 | +1.08(+0.87%) |
Oct 09, 2019 | 124.76 | 124.84 | 123.49 | 123.65 | 4,194,180 | +0.20(+0.17%) |
Oct 08, 2019 | 124.75 | 125.14 | 123.32 | 123.45 | 3,445,751 | -2.28(-1.81%) |
Oct 07, 2019 | 126.94 | 127.22 | 125.73 | 125.73 | 3,079,676 | -1.88(-1.48%) |
Oct 04, 2019 | 127.13 | 127.80 | 126.45 | 127.61 | 3,234,364 | +0.48(+0.38%) |
Oct 03, 2019 | 127.05 | 127.31 | 123.51 | 127.13 | 3,772,526 | -0.34(-0.27%) |
Oct 02, 2019 | 128.62 | 128.76 | 126.64 | 127.47 | 3,720,412 | -2.24(-1.72%) |