Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,446 | +1.40(+1.00%) |
Sep 29, 2020 | 141.42 | 141.86 | 139.46 | 140.06 | 3,462,113 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.86 | 141.35 | 141.54 | 2,539,998 | -2.06(-1.44%) |
Sep 25, 2020 | 141.81 | 143.74 | 141.30 | 143.60 | 2,553,661 | +1.38(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,077 | -0.95(-0.67%) |
Sep 23, 2020 | 143.40 | 144.87 | 142.11 | 143.17 | 3,710,335 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.85 | 142.54 | 143.22 | 3,061,556 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,111 | -2.86(-1.94%) |
Sep 18, 2020 | 145.30 | 147.65 | 145.30 | 147.34 | 13,822,628 | +1.62(+1.11%) |
Sep 17, 2020 | 143.55 | 145.91 | 142.84 | 145.71 | 3,788,717 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.91 | 144.11 | 144.27 | 3,786,892 | +0.84(+0.59%) |
Sep 15, 2020 | 143.31 | 145.14 | 142.79 | 143.43 | 3,059,063 | +1.03(+0.72%) |
Sep 14, 2020 | 142.48 | 143.84 | 140.94 | 142.40 | 3,214,972 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.57 | 140.37 | 141.53 | 3,140,569 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,145,012 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,285 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.60 | 141.92 | 142.69 | 4,553,299 | -1.53(-1.06%) |
Sep 04, 2020 | 142.27 | 145.82 | 141.39 | 144.22 | 4,564,048 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.57 | 140.93 | 142.42 | 4,421,975 | -0.51(-0.35%) |
Sep 02, 2020 | 140.28 | 143.35 | 140.02 | 142.92 | 2,518,635 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.77 | 2,468,545 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.51 | 141.81 | 4,636,134 | +1.00(+0.71%) |
Aug 28, 2020 | 142.24 | 142.54 | 140.47 | 140.81 | 2,200,093 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,957 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,167 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.60 | 142.69 | 143.05 | 2,318,892 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.89 | 2,373,622 | +0.25(+0.17%) |
Aug 21, 2020 | 144.63 | 144.64 | 141.39 | 142.65 | 3,256,193 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.16 | 144.63 | 1,915,108 | -0.91(-0.62%) |
Aug 19, 2020 | 146.99 | 147.57 | 145.27 | 145.54 | 2,028,867 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.36 | 144.45 | 146.32 | 2,051,017 | +1.51(+1.04%) |
Aug 17, 2020 | 144.23 | 145.93 | 143.70 | 144.81 | 2,830,152 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,314 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.15 | 143.79 | 2,173,997 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.67 | 143.23 | 145.08 | 2,555,859 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.64 | 142.85 | 143.26 | 2,211,337 | -2.25(-1.55%) |
Aug 10, 2020 | 145.44 | 145.98 | 144.11 | 145.51 | 1,835,023 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.44 | 2,121,128 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,501 | -1.39(-0.95%) |
Aug 05, 2020 | 149.13 | 149.78 | 145.80 | 146.78 | 2,603,599 | -0.49(-0.33%) |
Aug 04, 2020 | 145.87 | 148.36 | 145.60 | 147.27 | 3,427,119 | +1.91(+1.31%) |
Aug 03, 2020 | 145.32 | 146.32 | 143.82 | 145.36 | 3,803,548 | +2.43(+1.70%) |
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.93 | 5,617,051 | -2.58(-1.77%) |
Jul 30, 2020 | 150.69 | 150.74 | 143.09 | 145.51 | 6,979,449 | -8.32(-5.41%) |
Jul 29, 2020 | 154.57 | 155.04 | 153.21 | 153.83 | 3,268,532 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.31 | 153.45 | 154.69 | 3,662,419 | +2.04(+1.34%) |
Jul 27, 2020 | 151.79 | 153.82 | 150.83 | 152.64 | 2,849,247 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.69 | 151.73 | 2,363,596 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.61 | 2,532,749 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.38 | 156.77 | 1,773,261 | -0.44(-0.28%) |
Jul 21, 2020 | 158.70 | 159.04 | 156.69 | 157.21 | 1,619,982 | -1.65(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.86 | 1,899,263 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,532 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.92 | 1,563,312 | -0.43(-0.27%) |
Jul 15, 2020 | 157.10 | 158.33 | 155.87 | 157.35 | 2,466,946 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.62 | 155.86 | 2,778,984 | +1.71(+1.11%) |
Jul 13, 2020 | 156.55 | 158.82 | 153.16 | 154.15 | 3,633,509 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.77 | 155.36 | 2,360,757 | -2.94(-1.86%) |
Jul 09, 2020 | 161.56 | 162.39 | 155.70 | 158.30 | 3,107,334 | -2.55(-1.58%) |
Jul 08, 2020 | 158.67 | 161.51 | 158.67 | 160.85 | 2,925,081 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,783 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,949 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.42 | 155.85 | 2,061,089 | +0.54(+0.35%) |
Jul 01, 2020 | 156.28 | 157.37 | 154.56 | 155.31 | 2,171,452 | -0.84(-0.54%) |
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.14 | 3,465,936 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.75 | 2,776,182 | -0.11(-0.07%) |
Jun 26, 2020 | 154.38 | 155.77 | 152.34 | 154.86 | 5,563,006 | -0.03(-0.02%) |
Jun 25, 2020 | 149.92 | 155.39 | 149.04 | 154.89 | 3,927,730 | +5.55(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.34 | 3,255,099 | -2.20(-1.45%) |
Jun 23, 2020 | 153.01 | 154.90 | 151.17 | 151.54 | 2,914,243 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,764 | +0.49(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.51 | 152.11 | 6,313,860 | -1.08(-0.70%) |
Jun 18, 2020 | 151.41 | 154.99 | 150.46 | 153.19 | 3,818,514 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.31 | 151.60 | 152.14 | 4,951,843 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.23 | 147.41 | 155.70 | 15,803,249 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,462 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.54 | 136.51 | 4,177,695 | -0.51(-0.37%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,781,057 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.50 | 143.61 | 5,193,341 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,756 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.94 | 139.35 | 141.91 | 4,286,502 | +0.00(+0.00%) |
Jun 05, 2020 | 142.37 | 144.33 | 141.08 | 141.91 | 4,814,780 | -1.43(-1.00%) |
Jun 04, 2020 | 144.76 | 146.02 | 142.38 | 143.33 | 3,500,087 | -1.73(-1.19%) |
Jun 03, 2020 | 145.83 | 146.83 | 143.47 | 145.06 | 3,353,592 | -1.27(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,699 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.40 | 143.50 | 144.99 | 5,504,597 | -0.47(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.46 | 9,953,940 | +2.19(+1.53%) |
May 28, 2020 | 140.21 | 144.66 | 139.34 | 143.28 | 4,187,637 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,866 | -2.15(-1.53%) |
May 26, 2020 | 143.71 | 144.33 | 139.96 | 140.72 | 5,269,353 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,103 | -1.06(-0.74%) |
May 21, 2020 | 145.65 | 145.65 | 142.39 | 144.83 | 3,206,722 | -0.81(-0.55%) |
May 20, 2020 | 147.67 | 149.72 | 144.19 | 145.63 | 3,975,368 | -3.40(-2.28%) |
May 19, 2020 | 149.17 | 151.34 | 147.68 | 149.03 | 2,459,784 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.42 | 149.42 | 150.23 | 2,842,884 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.70 | 148.39 | 151.44 | 2,969,978 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,113 | +1.13(+0.76%) |
May 13, 2020 | 148.64 | 150.84 | 147.71 | 149.50 | 2,799,479 | +0.20(+0.13%) |
May 12, 2020 | 151.33 | 152.78 | 149.17 | 149.30 | 2,461,014 | -0.79(-0.52%) |
May 11, 2020 | 145.27 | 150.95 | 144.91 | 150.08 | 3,376,559 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.17 | 144.40 | 145.31 | 2,078,609 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.56 | 144.80 | 2,462,079 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,642 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,131 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.09 | 2,354,529 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.47 | 145.43 | 2,721,968 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.09 | 146.38 | 4,408,597 | -0.49(-0.34%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.87 | 3,423,625 | -2.03(-1.36%) |
Apr 28, 2020 | 152.34 | 153.33 | 148.23 | 148.90 | 3,454,990 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,607 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.09 | 152.03 | 154.23 | 4,663,244 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,525 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,780 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.32 | 144.52 | 4,511,153 | -4.85(-3.24%) |
Apr 20, 2020 | 148.26 | 151.64 | 147.30 | 149.36 | 2,706,827 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,102 | +2.42(+1.65%) |
Apr 16, 2020 | 144.72 | 147.28 | 143.88 | 146.47 | 3,710,811 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,287 | +0.07(+0.05%) |
Apr 14, 2020 | 139.41 | 143.46 | 136.36 | 143.04 | 4,023,913 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,250 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.88 | 137.95 | 4,664,617 | -0.46(-0.34%) |
Apr 08, 2020 | 134.46 | 139.39 | 133.00 | 138.41 | 4,232,868 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.30 | 4,120,702 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,226 | +1.85(+1.40%) |
Apr 03, 2020 | 133.39 | 136.88 | 131.06 | 132.20 | 4,239,620 | -2.39(-1.77%) |
Apr 02, 2020 | 128.12 | 135.17 | 125.92 | 134.59 | 4,991,632 | +5.45(+4.22%) |
Apr 01, 2020 | 126.84 | 129.86 | 125.88 | 129.13 | 3,484,004 | -2.18(-1.66%) |
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,441 | +0.27(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,694 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.24 | 126.95 | 4,983,444 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.17 | 7,103,223 | +11.75(+10.18%) |
Mar 25, 2020 | 113.70 | 119.40 | 112.84 | 115.43 | 6,837,326 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,579 | +3.64(+3.23%) |
Mar 23, 2020 | 114.49 | 120.10 | 110.81 | 112.69 | 7,711,162 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,779 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.34 | 124.12 | 125.98 | 6,924,584 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,556 | -0.10(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.55 | 9,411,894 | +13.08(+10.68%) |
Mar 16, 2020 | 124.00 | 131.27 | 121.40 | 122.47 | 6,992,884 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,595 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.20 | 119.29 | 8,278,474 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.26 | 130.05 | 132.54 | 7,618,743 | -1.11(-0.83%) |
Mar 10, 2020 | 131.79 | 134.35 | 127.53 | 133.65 | 6,297,683 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.40 | 126.19 | 128.47 | 5,653,360 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,549 | +1.24(+0.93%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.66 | 7,270,400 | -0.22(-0.16%) |
Mar 04, 2020 | 125.92 | 133.34 | 125.90 | 132.88 | 5,600,977 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,988 | -2.39(-1.90%) |
Mar 02, 2020 | 120.74 | 125.90 | 119.47 | 125.75 | 7,762,529 | +6.35(+5.32%) |
Feb 28, 2020 | 119.63 | 120.03 | 115.02 | 119.39 | 8,343,913 | -2.90(-2.37%) |
Feb 27, 2020 | 126.21 | 127.48 | 122.16 | 122.29 | 4,534,946 | -4.11(-3.25%) |
Feb 26, 2020 | 128.49 | 129.70 | 126.19 | 126.40 | 4,921,806 | -1.78(-1.39%) |
Feb 25, 2020 | 131.52 | 131.79 | 127.43 | 128.18 | 3,593,558 | -2.59(-1.98%) |
Feb 24, 2020 | 131.84 | 134.03 | 130.51 | 130.77 | 4,994,094 | -3.68(-2.74%) |
Feb 21, 2020 | 133.79 | 135.03 | 132.84 | 134.45 | 3,064,565 | +0.04(+0.03%) |
Feb 20, 2020 | 134.07 | 135.17 | 133.66 | 134.42 | 3,608,780 | +1.11(+0.83%) |
Feb 19, 2020 | 134.06 | 134.26 | 132.86 | 133.31 | 3,256,694 | -0.17(-0.13%) |
Feb 18, 2020 | 133.49 | 134.38 | 133.03 | 133.48 | 3,019,480 | -0.10(-0.08%) |
Feb 14, 2020 | 134.65 | 134.72 | 133.06 | 133.58 | 2,402,402 | -0.64(-0.48%) |
Feb 13, 2020 | 135.23 | 136.06 | 134.22 | 134.23 | 3,650,485 | -0.92(-0.68%) |
Feb 12, 2020 | 136.24 | 136.45 | 135.13 | 135.15 | 4,197,872 | -0.70(-0.51%) |
Feb 11, 2020 | 137.24 | 137.36 | 134.84 | 135.84 | 3,160,573 | -1.19(-0.87%) |
Feb 10, 2020 | 133.25 | 137.07 | 132.90 | 137.03 | 5,194,855 | -0.85(-0.61%) |
Feb 07, 2020 | 138.64 | 138.64 | 136.91 | 137.88 | 2,835,682 | -0.84(-0.60%) |
Feb 06, 2020 | 139.13 | 139.25 | 138.25 | 138.71 | 3,488,312 | -0.05(-0.03%) |
Feb 05, 2020 | 136.34 | 138.77 | 136.11 | 138.76 | 4,312,246 | +3.68(+2.73%) |
Feb 04, 2020 | 134.01 | 135.67 | 133.52 | 135.08 | 3,374,173 | +2.30(+1.73%) |
Feb 03, 2020 | 132.34 | 133.32 | 131.54 | 132.78 | 5,455,779 | +1.28(+0.97%) |
Jan 31, 2020 | 134.52 | 134.52 | 131.34 | 131.50 | 4,155,617 | -2.85(-2.12%) |
Jan 30, 2020 | 130.13 | 135.34 | 130.05 | 134.35 | 5,567,986 | +2.59(+1.96%) |
Jan 29, 2020 | 131.38 | 132.91 | 130.87 | 131.76 | 2,989,767 | +0.62(+0.47%) |
Jan 28, 2020 | 130.61 | 131.73 | 130.17 | 131.14 | 2,813,017 | +0.90(+0.69%) |
Jan 27, 2020 | 129.34 | 130.99 | 129.34 | 130.25 | 3,001,287 | -0.72(-0.55%) |
Jan 24, 2020 | 133.58 | 133.71 | 130.62 | 130.96 | 3,380,222 | -2.02(-1.52%) |
Jan 23, 2020 | 133.02 | 133.48 | 131.73 | 132.98 | 3,332,956 | -0.33(-0.25%) |
Jan 22, 2020 | 133.02 | 133.96 | 132.49 | 133.31 | 2,911,783 | +0.61(+0.46%) |
Jan 21, 2020 | 131.37 | 133.32 | 130.36 | 132.70 | 5,149,652 | +1.25(+0.95%) |
Jan 17, 2020 | 132.67 | 133.48 | 131.24 | 131.44 | 5,727,327 | -1.74(-1.31%) |
Jan 16, 2020 | 133.56 | 133.69 | 131.70 | 133.19 | 4,028,046 | +0.30(+0.23%) |
Jan 15, 2020 | 132.39 | 133.43 | 131.85 | 132.88 | 3,904,033 | +0.43(+0.33%) |
Jan 14, 2020 | 130.89 | 132.69 | 130.07 | 132.45 | 4,975,188 | +1.61(+1.23%) |
Jan 13, 2020 | 130.15 | 131.83 | 129.85 | 130.84 | 5,433,809 | +0.89(+0.68%) |
Jan 10, 2020 | 127.87 | 130.21 | 127.63 | 129.96 | 4,436,276 | +1.96(+1.53%) |
Jan 09, 2020 | 126.71 | 128.41 | 126.20 | 128.00 | 4,802,742 | +2.08(+1.65%) |
Jan 08, 2020 | 124.74 | 126.39 | 124.32 | 125.92 | 5,509,701 | +1.13(+0.91%) |
Jan 07, 2020 | 124.02 | 125.18 | 124.02 | 124.79 | 2,599,827 | +0.23(+0.19%) |
Jan 06, 2020 | 123.71 | 124.83 | 123.31 | 124.55 | 2,233,078 | +0.46(+0.37%) |
Jan 03, 2020 | 122.70 | 124.75 | 122.64 | 124.09 | 2,085,454 | -0.41(-0.33%) |
Jan 02, 2020 | 124.09 | 124.55 | 123.11 | 124.50 | 2,340,634 | +0.73(+0.59%) |
Dec 31, 2019 | 123.53 | 123.85 | 122.89 | 123.77 | 1,645,723 | +0.12(+0.10%) |
Dec 30, 2019 | 123.85 | 124.24 | 123.24 | 123.65 | 1,971,063 | -0.21(-0.17%) |
Dec 27, 2019 | 123.90 | 124.09 | 123.21 | 123.85 | 2,295,072 | +0.36(+0.29%) |
Dec 26, 2019 | 123.36 | 124.02 | 123.04 | 123.50 | 1,350,709 | +0.03(+0.02%) |
Dec 24, 2019 | 123.43 | 123.56 | 122.55 | 123.47 | 1,290,945 | -0.04(-0.03%) |
Dec 23, 2019 | 124.67 | 124.85 | 123.39 | 123.51 | 2,626,481 | -1.20(-0.97%) |
Dec 20, 2019 | 124.77 | 129.01 | 123.59 | 124.71 | 9,802,028 | +1.49(+1.21%) |
Dec 19, 2019 | 121.56 | 123.36 | 120.86 | 123.22 | 4,697,196 | +1.29(+1.06%) |
Dec 18, 2019 | 120.43 | 122.40 | 120.25 | 121.93 | 8,678,862 | +3.91(+3.31%) |
Dec 17, 2019 | 116.77 | 119.63 | 116.12 | 118.03 | 7,131,542 | +2.34(+2.02%) |
Dec 16, 2019 | 115.90 | 117.02 | 114.95 | 115.69 | 3,683,101 | +1.24(+1.09%) |
Dec 13, 2019 | 114.87 | 115.07 | 113.68 | 114.45 | 3,550,868 | -0.16(-0.14%) |
Dec 12, 2019 | 113.53 | 114.82 | 113.53 | 114.61 | 3,142,603 | +0.87(+0.76%) |
Dec 11, 2019 | 113.53 | 114.14 | 112.99 | 113.74 | 3,650,905 | +0.12(+0.11%) |
Dec 10, 2019 | 113.53 | 114.09 | 113.11 | 113.62 | 3,814,982 | +0.39(+0.34%) |
Dec 09, 2019 | 112.56 | 113.80 | 112.01 | 113.23 | 2,479,586 | +0.56(+0.50%) |
Dec 06, 2019 | 112.98 | 113.67 | 112.61 | 112.67 | 2,615,233 | -0.12(-0.11%) |
Dec 05, 2019 | 111.50 | 112.93 | 110.69 | 112.79 | 3,189,069 | +1.04(+0.93%) |
Dec 04, 2019 | 111.39 | 111.91 | 110.72 | 111.75 | 2,757,745 | +1.00(+0.90%) |
Dec 03, 2019 | 109.61 | 111.05 | 109.16 | 110.75 | 3,241,656 | +0.82(+0.74%) |
Dec 02, 2019 | 110.67 | 111.36 | 109.33 | 109.94 | 2,335,814 | -0.57(-0.52%) |
Nov 29, 2019 | 110.40 | 111.16 | 110.34 | 110.51 | 1,320,890 | -0.08(-0.08%) |
Nov 27, 2019 | 110.87 | 111.03 | 109.82 | 110.59 | 1,909,498 | +0.33(+0.30%) |
Nov 26, 2019 | 110.62 | 111.23 | 110.18 | 110.27 | 4,997,067 | -0.35(-0.32%) |
Nov 25, 2019 | 109.80 | 111.56 | 109.80 | 110.62 | 3,121,225 | +1.20(+1.09%) |
Nov 22, 2019 | 108.38 | 109.88 | 108.02 | 109.43 | 3,313,110 | +1.37(+1.26%) |
Nov 21, 2019 | 108.02 | 108.79 | 106.69 | 108.06 | 3,089,583 | +0.13(+0.12%) |
Nov 20, 2019 | 108.26 | 109.16 | 107.40 | 107.93 | 3,863,411 | -0.46(-0.43%) |
Nov 19, 2019 | 107.38 | 109.35 | 107.12 | 108.39 | 4,015,673 | +0.97(+0.90%) |
Nov 18, 2019 | 106.43 | 107.48 | 106.28 | 107.42 | 3,569,651 | +0.83(+0.78%) |
Nov 15, 2019 | 104.84 | 107.19 | 104.84 | 106.59 | 5,157,939 | +1.70(+1.62%) |
Nov 14, 2019 | 105.65 | 105.81 | 104.53 | 104.90 | 2,789,743 | -0.71(-0.67%) |
Nov 13, 2019 | 105.68 | 106.30 | 105.10 | 105.61 | 3,497,746 | -0.36(-0.34%) |
Nov 12, 2019 | 105.59 | 106.78 | 105.29 | 105.96 | 2,427,803 | +0.35(+0.33%) |
Nov 11, 2019 | 106.24 | 106.94 | 105.08 | 105.62 | 1,890,600 | -0.68(-0.64%) |
Nov 08, 2019 | 105.48 | 106.34 | 104.96 | 106.30 | 2,375,449 | +0.71(+0.67%) |
Nov 07, 2019 | 106.96 | 107.33 | 104.90 | 105.59 | 3,285,433 | -0.98(-0.92%) |
Nov 06, 2019 | 104.47 | 107.01 | 104.41 | 106.57 | 4,243,909 | +2.41(+2.31%) |
Nov 05, 2019 | 105.76 | 105.88 | 103.47 | 104.17 | 3,585,593 | -1.74(-1.64%) |
Nov 04, 2019 | 106.03 | 107.05 | 105.67 | 105.91 | 3,206,279 | +0.56(+0.53%) |
Nov 01, 2019 | 106.81 | 107.22 | 105.16 | 105.35 | 2,807,883 | -1.35(-1.26%) |
Oct 31, 2019 | 105.21 | 107.36 | 104.87 | 106.69 | 4,404,848 | +1.15(+1.09%) |
Oct 30, 2019 | 104.28 | 106.00 | 104.18 | 105.54 | 2,589,558 | +0.98(+0.94%) |
Oct 29, 2019 | 105.34 | 105.63 | 104.40 | 104.56 | 3,191,005 | -1.24(-1.17%) |
Oct 28, 2019 | 103.58 | 105.98 | 103.58 | 105.80 | 4,451,984 | +2.61(+2.53%) |
Oct 25, 2019 | 101.20 | 103.55 | 100.69 | 103.18 | 4,522,560 | +2.21(+2.19%) |
Oct 24, 2019 | 100.66 | 101.32 | 99.48 | 100.97 | 3,540,327 | +0.41(+0.41%) |
Oct 23, 2019 | 99.25 | 100.89 | 94.91 | 100.56 | 9,735,141 | -2.28(-2.22%) |
Oct 22, 2019 | 102.98 | 104.36 | 101.96 | 102.85 | 6,141,293 | +1.81(+1.79%) |
Oct 21, 2019 | 101.98 | 102.06 | 100.91 | 101.04 | 4,357,444 | -0.68(-0.67%) |
Oct 18, 2019 | 101.41 | 102.00 | 101.03 | 101.72 | 2,357,079 | +0.17(+0.17%) |
Oct 17, 2019 | 102.27 | 102.49 | 101.37 | 101.55 | 2,422,329 | +0.48(+0.47%) |
Oct 16, 2019 | 102.23 | 102.51 | 100.93 | 101.08 | 2,474,407 | -1.64(-1.59%) |
Oct 15, 2019 | 101.45 | 103.09 | 101.33 | 102.72 | 1,880,794 | +1.69(+1.67%) |
Oct 14, 2019 | 101.61 | 102.18 | 101.01 | 101.03 | 1,464,883 | -0.43(-0.42%) |
Oct 11, 2019 | 100.89 | 102.19 | 100.74 | 101.46 | 2,732,269 | +1.35(+1.35%) |
Oct 10, 2019 | 100.22 | 100.64 | 99.79 | 100.11 | 2,987,830 | -0.36(-0.35%) |
Oct 09, 2019 | 100.71 | 101.26 | 100.08 | 100.47 | 1,748,736 | +0.10(+0.10%) |
Oct 08, 2019 | 100.08 | 101.42 | 99.20 | 100.36 | 3,034,933 | -0.60(-0.59%) |
Oct 07, 2019 | 101.41 | 101.73 | 100.72 | 100.96 | 1,608,469 | -0.35(-0.34%) |
Oct 04, 2019 | 100.65 | 101.37 | 100.19 | 101.31 | 3,085,777 | +0.85(+0.85%) |
Oct 03, 2019 | 100.27 | 101.22 | 99.45 | 100.46 | 3,070,981 | +0.27(+0.27%) |
Oct 02, 2019 | 103.31 | 103.59 | 99.87 | 100.19 | 4,865,819 | -3.71(-3.57%) |