Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 149.04 | 150.78 | 145.83 | 148.17 | 24,777,788 | -5.48(-3.56%) |
Jan 28, 2021 | 152.78 | 155.19 | 152.41 | 153.65 | 9,840,481 | +1.16(+0.76%) |
Jan 27, 2021 | 153.61 | 155.25 | 152.10 | 152.49 | 15,632,303 | -2.36(-1.53%) |
Jan 26, 2021 | 154.14 | 157.73 | 153.86 | 154.85 | 15,619,245 | +4.09(+2.71%) |
Jan 25, 2021 | 149.88 | 150.86 | 148.65 | 150.76 | 10,902,867 | +2.21(+1.49%) |
Jan 22, 2021 | 147.47 | 150.01 | 147.03 | 148.55 | 8,958,440 | +1.65(+1.13%) |
Jan 21, 2021 | 146.53 | 147.58 | 145.38 | 146.90 | 7,505,989 | -0.59(-0.40%) |
Jan 20, 2021 | 148.24 | 149.09 | 146.96 | 147.49 | 7,528,285 | -0.36(-0.25%) |
Jan 19, 2021 | 147.15 | 148.09 | 146.33 | 147.85 | 9,969,316 | +2.25(+1.55%) |
Jan 15, 2021 | 145.60 | 146.61 | 144.52 | 145.60 | 8,401,138 | -0.32(-0.22%) |
Jan 14, 2021 | 145.74 | 147.10 | 144.97 | 145.92 | 11,035,685 | +2.51(+1.75%) |
Jan 13, 2021 | 143.72 | 143.93 | 142.38 | 143.41 | 7,263,596 | -0.22(-0.15%) |
Jan 12, 2021 | 144.56 | 145.02 | 142.90 | 143.63 | 7,597,327 | -1.13(-0.78%) |
Jan 11, 2021 | 145.84 | 146.53 | 144.21 | 144.76 | 7,779,533 | -0.61(-0.42%) |
Jan 08, 2021 | 145.79 | 146.33 | 145.22 | 145.37 | 9,059,617 | -0.30(-0.21%) |
Jan 07, 2021 | 144.42 | 146.26 | 143.83 | 145.66 | 8,526,845 | +0.49(+0.34%) |
Jan 06, 2021 | 142.82 | 145.54 | 142.35 | 145.17 | 9,059,094 | +1.35(+0.94%) |
Jan 05, 2021 | 141.92 | 144.20 | 140.85 | 143.82 | 10,567,905 | +1.67(+1.18%) |
Jan 04, 2021 | 142.82 | 142.95 | 140.00 | 142.15 | 12,952,295 | -0.80(-0.56%) |
Dec 31, 2020 | 142.95 | 142.95 | 142.95 | 5,958,646 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.55 | 142.04 | 140.42 | 141.74 | 5,958,646 | +1.74(+1.24%) |
Dec 29, 2020 | 139.98 | 140.72 | 139.70 | 140.01 | 5,737,548 | +0.86(+0.62%) |
Dec 28, 2020 | 139.26 | 139.76 | 138.34 | 139.14 | 4,243,159 | +0.65(+0.47%) |
Dec 24, 2020 | 137.93 | 139.01 | 137.90 | 138.49 | 2,328,401 | +0.48(+0.35%) |
Dec 23, 2020 | 138.79 | 139.52 | 137.97 | 138.01 | 5,070,813 | -0.71(-0.51%) |
Dec 22, 2020 | 138.43 | 139.79 | 137.94 | 138.72 | 5,173,942 | -0.27(-0.20%) |
Dec 21, 2020 | 138.07 | 139.34 | 136.29 | 138.99 | 8,685,074 | -1.35(-0.96%) |
Dec 18, 2020 | 139.56 | 140.88 | 137.76 | 140.34 | 18,867,222 | +0.81(+0.58%) |
Dec 17, 2020 | 136.33 | 139.77 | 136.21 | 139.53 | 10,920,163 | +3.59(+2.64%) |
Dec 16, 2020 | 136.43 | 137.08 | 135.84 | 135.95 | 9,340,881 | -0.82(-0.60%) |
Dec 15, 2020 | 136.25 | 136.93 | 135.82 | 136.76 | 8,381,183 | +1.36(+1.01%) |
Dec 14, 2020 | 139.20 | 139.41 | 135.33 | 135.40 | 9,407,397 | -3.52(-2.54%) |
Dec 11, 2020 | 137.64 | 139.34 | 137.36 | 138.93 | 6,576,202 | +0.64(+0.46%) |
Dec 10, 2020 | 138.81 | 138.95 | 137.77 | 138.29 | 8,137,589 | -0.77(-0.56%) |
Dec 09, 2020 | 138.82 | 139.43 | 137.84 | 139.06 | 9,284,338 | +1.41(+1.02%) |
Dec 08, 2020 | 136.25 | 138.19 | 135.84 | 137.65 | 9,178,374 | +2.34(+1.73%) |
Dec 07, 2020 | 135.66 | 136.16 | 134.89 | 135.31 | 7,301,890 | -1.18(-0.87%) |
Dec 04, 2020 | 136.06 | 136.53 | 135.58 | 136.49 | 7,428,118 | +1.15(+0.85%) |
Dec 03, 2020 | 134.47 | 135.86 | 134.15 | 135.34 | 8,043,614 | +0.78(+0.58%) |
Dec 02, 2020 | 134.29 | 135.98 | 134.16 | 134.56 | 8,524,458 | +0.63(+0.47%) |
Dec 01, 2020 | 132.88 | 135.46 | 132.49 | 133.93 | 10,721,249 | +2.52(+1.91%) |
Nov 30, 2020 | 131.00 | 131.58 | 129.94 | 131.41 | 17,234,414 | +0.62(+0.47%) |
Nov 27, 2020 | 131.25 | 131.39 | 130.09 | 130.80 | 3,367,809 | +0.29(+0.22%) |
Nov 25, 2020 | 130.85 | 130.95 | 129.76 | 130.50 | 8,361,284 | -0.17(-0.13%) |
Nov 24, 2020 | 130.80 | 131.49 | 130.44 | 130.68 | 12,148,866 | +0.00(+0.00%) |
Nov 23, 2020 | 132.62 | 132.62 | 129.92 | 130.68 | 8,044,090 | -1.34(-1.02%) |
Nov 20, 2020 | 132.65 | 133.45 | 131.81 | 132.02 | 7,046,380 | -0.70(-0.53%) |
Nov 19, 2020 | 132.87 | 133.01 | 131.33 | 132.73 | 8,851,567 | -0.21(-0.16%) |
Nov 18, 2020 | 134.29 | 135.09 | 132.93 | 132.93 | 7,383,405 | -1.79(-1.33%) |
Nov 17, 2020 | 135.31 | 135.87 | 134.51 | 134.72 | 8,088,614 | -1.35(-0.99%) |
Nov 16, 2020 | 136.14 | 136.48 | 135.12 | 136.07 | 6,944,521 | +0.86(+0.63%) |
Nov 13, 2020 | 134.49 | 135.68 | 133.87 | 135.22 | 6,536,867 | +1.44(+1.08%) |
Nov 12, 2020 | 133.15 | 134.09 | 132.37 | 133.77 | 5,222,352 | +0.45(+0.34%) |
Nov 11, 2020 | 134.56 | 134.58 | 132.47 | 133.32 | 7,072,663 | -0.43(-0.32%) |
Nov 10, 2020 | 132.82 | 134.18 | 131.93 | 133.75 | 8,187,500 | +1.98(+1.51%) |
Nov 09, 2020 | 133.89 | 134.40 | 130.72 | 131.77 | 13,680,776 | +3.46(+2.69%) |
Nov 06, 2020 | 126.65 | 129.16 | 125.97 | 128.31 | 6,587,863 | +2.25(+1.78%) |
Nov 05, 2020 | 126.78 | 127.94 | 125.62 | 126.07 | 8,883,517 | +0.33(+0.26%) |
Nov 04, 2020 | 125.83 | 128.58 | 125.11 | 125.74 | 11,375,516 | +0.81(+0.65%) |
Nov 03, 2020 | 126.30 | 127.15 | 124.28 | 124.93 | 7,049,423 | -0.17(-0.14%) |
Nov 02, 2020 | 125.36 | 125.39 | 124.02 | 125.10 | 7,854,262 | +1.43(+1.15%) |
Oct 30, 2020 | 123.29 | 124.07 | 120.56 | 123.68 | 8,164,516 | -0.07(-0.06%) |
Oct 29, 2020 | 124.48 | 125.11 | 122.72 | 123.75 | 7,986,516 | -1.05(-0.85%) |
Oct 28, 2020 | 127.58 | 128.07 | 124.64 | 124.81 | 9,339,651 | -4.32(-3.35%) |
Oct 27, 2020 | 129.66 | 130.16 | 128.92 | 129.13 | 5,416,256 | -0.74(-0.57%) |
Oct 26, 2020 | 130.28 | 130.59 | 128.77 | 129.87 | 7,681,642 | -1.15(-0.87%) |
Oct 23, 2020 | 131.59 | 133.02 | 130.21 | 131.01 | 4,605,462 | +0.14(+0.11%) |
Oct 22, 2020 | 130.04 | 131.42 | 129.75 | 130.87 | 5,853,428 | +1.04(+0.80%) |
Oct 21, 2020 | 130.00 | 131.10 | 129.81 | 129.83 | 5,786,706 | -0.56(-0.43%) |
Oct 20, 2020 | 130.49 | 131.47 | 130.00 | 130.39 | 5,904,133 | +0.21(+0.16%) |
Oct 19, 2020 | 133.98 | 134.31 | 130.01 | 130.18 | 8,036,969 | -3.41(-2.55%) |
Oct 16, 2020 | 133.14 | 134.19 | 132.61 | 133.59 | 6,760,694 | +0.82(+0.62%) |
Oct 15, 2020 | 133.03 | 133.41 | 132.00 | 132.77 | 6,628,256 | -0.82(-0.61%) |
Oct 14, 2020 | 134.24 | 134.43 | 132.95 | 133.59 | 8,543,842 | -0.23(-0.17%) |
Oct 13, 2020 | 134.40 | 135.41 | 133.29 | 133.83 | 12,255,045 | -3.14(-2.29%) |
Oct 12, 2020 | 136.75 | 138.14 | 136.23 | 136.97 | 8,053,566 | +0.78(+0.58%) |
Oct 09, 2020 | 134.99 | 136.64 | 134.81 | 136.18 | 5,602,982 | +1.88(+1.40%) |
Oct 08, 2020 | 133.95 | 135.17 | 133.54 | 134.30 | 4,891,314 | +0.91(+0.68%) |
Oct 07, 2020 | 132.14 | 133.71 | 131.53 | 133.39 | 6,210,710 | +1.46(+1.11%) |
Oct 06, 2020 | 133.75 | 134.05 | 131.58 | 131.93 | 5,672,591 | -1.78(-1.33%) |
Oct 05, 2020 | 132.60 | 133.84 | 132.08 | 133.71 | 5,534,845 | +1.80(+1.36%) |
Oct 02, 2020 | 131.89 | 133.87 | 131.54 | 131.91 | 6,081,343 | -0.97(-0.73%) |
Oct 01, 2020 | 134.68 | 134.99 | 132.11 | 132.89 | 7,158,939 | -1.41(-1.05%) |
Sep 30, 2020 | 133.00 | 135.06 | 132.46 | 134.29 | 9,407,867 | +1.64(+1.24%) |
Sep 29, 2020 | 133.14 | 133.43 | 131.75 | 132.65 | 7,505,446 | -0.05(-0.03%) |
Sep 28, 2020 | 132.36 | 133.76 | 132.08 | 132.70 | 6,476,636 | +1.31(+1.00%) |
Sep 25, 2020 | 129.89 | 131.92 | 129.79 | 131.39 | 6,131,895 | +0.89(+0.68%) |
Sep 24, 2020 | 130.40 | 131.02 | 129.30 | 130.50 | 6,224,037 | +0.21(+0.16%) |
Sep 23, 2020 | 133.03 | 133.10 | 130.24 | 130.29 | 9,731,303 | +0.21(+0.16%) |
Sep 22, 2020 | 130.52 | 131.11 | 129.64 | 130.08 | 5,870,620 | -0.80(-0.61%) |
Sep 21, 2020 | 133.12 | 133.44 | 128.96 | 130.89 | 8,395,938 | -3.68(-2.73%) |
Sep 18, 2020 | 132.16 | 134.99 | 131.88 | 134.57 | 13,496,112 | +1.81(+1.37%) |
Sep 17, 2020 | 133.54 | 134.07 | 131.74 | 132.75 | 6,053,864 | -1.11(-0.83%) |
Sep 16, 2020 | 134.75 | 135.36 | 133.82 | 133.86 | 4,792,904 | -0.44(-0.33%) |
Sep 15, 2020 | 134.81 | 135.84 | 133.97 | 134.30 | 4,056,378 | +0.49(+0.36%) |
Sep 14, 2020 | 133.61 | 134.83 | 133.51 | 133.82 | 4,850,840 | +0.51(+0.39%) |
Sep 11, 2020 | 132.65 | 133.98 | 132.27 | 133.30 | 4,361,902 | +0.78(+0.59%) |
Sep 10, 2020 | 134.63 | 135.11 | 132.17 | 132.52 | 6,863,263 | -2.52(-1.86%) |
Sep 09, 2020 | 133.64 | 136.30 | 133.61 | 135.03 | 7,715,249 | +2.20(+1.66%) |
Sep 08, 2020 | 135.53 | 136.11 | 132.51 | 132.83 | 9,706,703 | -1.20(-0.90%) |
Sep 04, 2020 | 135.46 | 136.16 | 132.72 | 134.03 | 7,981,929 | -0.87(-0.64%) |
Sep 03, 2020 | 139.66 | 140.24 | 133.77 | 134.90 | 9,613,045 | -3.86(-2.78%) |
Sep 02, 2020 | 136.02 | 139.21 | 134.62 | 138.76 | 7,628,580 | +2.08(+1.52%) |
Sep 01, 2020 | 138.80 | 138.99 | 135.37 | 136.68 | 6,993,875 | -1.71(-1.23%) |
Aug 31, 2020 | 138.01 | 139.28 | 137.34 | 138.38 | 7,053,339 | -0.21(-0.15%) |
Aug 28, 2020 | 137.78 | 138.64 | 137.02 | 138.59 | 5,981,569 | +0.59(+0.43%) |
Aug 27, 2020 | 137.49 | 138.25 | 137.01 | 137.99 | 6,180,721 | +0.61(+0.45%) |
Aug 26, 2020 | 136.98 | 137.70 | 135.88 | 137.38 | 8,877,023 | +0.22(+0.16%) |
Aug 25, 2020 | 137.81 | 138.07 | 136.69 | 137.16 | 4,282,264 | -0.08(-0.06%) |
Aug 24, 2020 | 137.78 | 137.92 | 135.62 | 137.25 | 5,972,745 | +0.36(+0.26%) |
Aug 21, 2020 | 136.01 | 137.68 | 134.94 | 136.88 | 7,502,399 | +1.20(+0.89%) |
Aug 20, 2020 | 134.19 | 135.83 | 134.00 | 135.68 | 5,438,283 | +0.92(+0.68%) |
Aug 19, 2020 | 134.03 | 135.83 | 133.80 | 134.76 | 8,722,212 | +0.27(+0.20%) |
Aug 18, 2020 | 133.75 | 134.50 | 133.13 | 134.49 | 4,823,739 | +0.99(+0.74%) |
Aug 17, 2020 | 132.91 | 134.62 | 132.82 | 133.51 | 4,805,849 | +0.67(+0.51%) |
Aug 14, 2020 | 132.27 | 133.82 | 132.24 | 132.83 | 4,731,867 | +0.22(+0.16%) |
Aug 13, 2020 | 133.10 | 133.69 | 132.20 | 132.62 | 5,752,603 | -1.49(-1.11%) |
Aug 12, 2020 | 132.21 | 134.63 | 132.16 | 134.11 | 5,867,344 | +2.41(+1.83%) |
Aug 11, 2020 | 133.64 | 133.72 | 131.16 | 131.70 | 7,128,768 | -0.95(-0.72%) |
Aug 10, 2020 | 133.39 | 133.52 | 132.37 | 132.65 | 4,571,723 | -0.51(-0.38%) |
Aug 07, 2020 | 132.18 | 133.20 | 131.86 | 133.16 | 4,056,587 | +0.94(+0.71%) |
Aug 06, 2020 | 132.98 | 133.74 | 131.28 | 132.22 | 5,398,429 | -0.76(-0.57%) |
Aug 05, 2020 | 133.60 | 133.79 | 132.44 | 132.98 | 6,127,040 | +1.19(+0.90%) |
Aug 04, 2020 | 131.71 | 131.92 | 130.66 | 131.79 | 4,643,986 | -0.25(-0.19%) |
Aug 03, 2020 | 131.18 | 132.43 | 130.96 | 132.04 | 4,552,633 | +1.42(+1.09%) |
Jul 31, 2020 | 131.42 | 132.13 | 129.00 | 130.61 | 9,215,651 | -0.97(-0.73%) |
Jul 30, 2020 | 132.12 | 132.17 | 130.95 | 131.58 | 6,606,182 | +0.27(+0.20%) |
Jul 29, 2020 | 131.18 | 132.14 | 130.89 | 131.31 | 5,009,140 | -0.26(-0.20%) |
Jul 28, 2020 | 132.08 | 132.61 | 131.50 | 131.57 | 5,403,704 | -0.31(-0.24%) |
Jul 27, 2020 | 132.05 | 133.44 | 131.60 | 131.88 | 6,333,109 | -0.84(-0.63%) |
Jul 24, 2020 | 134.86 | 134.95 | 131.75 | 132.73 | 6,032,764 | -1.34(-1.00%) |
Jul 23, 2020 | 134.60 | 135.17 | 133.77 | 134.06 | 7,325,962 | -0.36(-0.27%) |
Jul 22, 2020 | 134.35 | 134.77 | 132.48 | 134.42 | 6,595,403 | +0.24(+0.18%) |
Jul 21, 2020 | 134.05 | 135.91 | 133.96 | 134.18 | 6,223,940 | +0.12(+0.09%) |
Jul 20, 2020 | 134.62 | 134.70 | 133.00 | 134.05 | 6,908,934 | +0.22(+0.17%) |
Jul 17, 2020 | 134.41 | 134.93 | 133.24 | 133.83 | 8,307,467 | +0.09(+0.07%) |
Jul 16, 2020 | 133.23 | 133.82 | 131.44 | 133.74 | 10,371,752 | +0.89(+0.67%) |
Jul 15, 2020 | 134.17 | 134.60 | 132.82 | 132.85 | 9,490,143 | +0.31(+0.23%) |
Jul 14, 2020 | 130.22 | 132.97 | 130.16 | 132.55 | 8,309,181 | +2.43(+1.87%) |
Jul 13, 2020 | 128.69 | 131.40 | 128.39 | 130.12 | 7,757,605 | +2.55(+1.99%) |
Jul 10, 2020 | 127.91 | 128.02 | 126.73 | 127.57 | 4,779,073 | -0.11(-0.08%) |
Jul 09, 2020 | 127.92 | 129.42 | 125.97 | 127.68 | 6,403,200 | -0.70(-0.54%) |
Jul 08, 2020 | 128.02 | 128.49 | 126.97 | 128.38 | 6,983,274 | +0.38(+0.29%) |
Jul 07, 2020 | 126.70 | 129.01 | 126.55 | 128.00 | 6,274,278 | -0.12(-0.09%) |
Jul 06, 2020 | 127.39 | 128.83 | 127.14 | 128.12 | 6,867,828 | +1.80(+1.43%) |
Jul 02, 2020 | 126.57 | 127.10 | 125.75 | 126.32 | 5,749,752 | +0.53(+0.42%) |
Jul 01, 2020 | 126.07 | 126.70 | 125.50 | 125.79 | 6,891,089 | -0.22(-0.18%) |
Jun 30, 2020 | 124.91 | 126.36 | 123.52 | 126.02 | 8,635,265 | +1.42(+1.14%) |
Jun 29, 2020 | 124.32 | 125.18 | 123.64 | 124.59 | 5,924,691 | +1.10(+0.89%) |
Jun 26, 2020 | 125.03 | 125.09 | 122.78 | 123.49 | 14,340,008 | -1.67(-1.33%) |
Jun 25, 2020 | 125.96 | 125.96 | 123.25 | 125.16 | 8,280,809 | -0.13(-0.11%) |
Jun 24, 2020 | 127.41 | 127.41 | 124.30 | 125.29 | 9,163,305 | -2.72(-2.13%) |
Jun 23, 2020 | 128.80 | 129.11 | 127.85 | 128.01 | 6,608,174 | -0.47(-0.37%) |
Jun 22, 2020 | 128.56 | 128.73 | 127.27 | 128.49 | 5,897,601 | -0.39(-0.31%) |
Jun 19, 2020 | 130.64 | 130.72 | 128.36 | 128.88 | 13,608,260 | +0.38(+0.29%) |
Jun 18, 2020 | 127.71 | 129.14 | 127.13 | 128.51 | 5,352,086 | -0.55(-0.42%) |
Jun 17, 2020 | 129.84 | 130.31 | 128.56 | 129.05 | 5,687,435 | -0.40(-0.31%) |
Jun 16, 2020 | 129.12 | 130.31 | 127.93 | 129.45 | 8,458,991 | +2.88(+2.27%) |
Jun 15, 2020 | 126.35 | 127.60 | 124.90 | 126.57 | 9,657,194 | -0.81(-0.63%) |
Jun 12, 2020 | 128.00 | 128.77 | 125.70 | 127.38 | 9,694,853 | +1.15(+0.91%) |
Jun 11, 2020 | 133.14 | 133.67 | 126.12 | 126.23 | 13,291,479 | -6.21(-4.69%) |
Jun 10, 2020 | 131.36 | 134.44 | 131.36 | 132.44 | 11,305,518 | +1.65(+1.26%) |
Jun 09, 2020 | 132.84 | 133.81 | 130.51 | 130.79 | 9,203,302 | -0.73(-0.55%) |
Jun 08, 2020 | 130.72 | 132.27 | 130.59 | 131.52 | 8,431,184 | -0.47(-0.36%) |
Jun 05, 2020 | 132.34 | 134.09 | 131.36 | 131.99 | 10,853,352 | +0.51(+0.39%) |
Jun 04, 2020 | 131.54 | 132.95 | 130.45 | 131.48 | 9,117,679 | -1.72(-1.29%) |
Jun 03, 2020 | 133.09 | 133.64 | 131.23 | 133.20 | 7,073,591 | +0.36(+0.27%) |
Jun 02, 2020 | 131.78 | 132.93 | 130.93 | 132.84 | 6,778,908 | +0.95(+0.72%) |
Jun 01, 2020 | 131.98 | 132.92 | 130.84 | 131.89 | 6,854,695 | -1.40(-1.05%) |
May 29, 2020 | 132.58 | 133.83 | 130.23 | 133.29 | 9,491,633 | +1.59(+1.21%) |
May 28, 2020 | 130.84 | 132.72 | 130.66 | 131.70 | 6,907,846 | +1.86(+1.44%) |
May 27, 2020 | 129.32 | 130.16 | 128.15 | 129.83 | 8,870,191 | +0.30(+0.23%) |
May 26, 2020 | 131.00 | 131.22 | 129.30 | 129.54 | 7,891,969 | +0.17(+0.13%) |
May 22, 2020 | 129.54 | 131.08 | 129.09 | 129.37 | 6,853,010 | -1.19(-0.91%) |
May 21, 2020 | 132.15 | 132.15 | 129.77 | 130.56 | 7,287,692 | -0.86(-0.66%) |
May 20, 2020 | 133.26 | 133.83 | 131.06 | 131.42 | 6,417,624 | -1.19(-0.90%) |
May 19, 2020 | 133.57 | 134.47 | 132.06 | 132.61 | 6,862,094 | -1.33(-1.00%) |
May 18, 2020 | 135.70 | 136.71 | 133.90 | 133.95 | 8,302,863 | +0.07(+0.05%) |
May 15, 2020 | 131.59 | 133.91 | 129.62 | 133.88 | 11,619,673 | +2.49(+1.90%) |
May 14, 2020 | 129.38 | 131.49 | 128.38 | 131.39 | 7,720,415 | +0.45(+0.35%) |
May 13, 2020 | 130.00 | 132.55 | 129.94 | 130.93 | 7,831,250 | -0.01(-0.01%) |
May 12, 2020 | 133.57 | 133.79 | 130.84 | 130.94 | 7,907,569 | -1.75(-1.32%) |
May 11, 2020 | 132.11 | 133.57 | 131.81 | 132.69 | 6,615,390 | +0.36(+0.28%) |
May 08, 2020 | 132.53 | 132.76 | 131.61 | 132.33 | 5,295,399 | +0.99(+0.75%) |
May 07, 2020 | 132.93 | 133.06 | 130.93 | 131.34 | 6,259,906 | -0.44(-0.33%) |
May 06, 2020 | 133.49 | 133.77 | 131.74 | 131.78 | 6,956,919 | -1.26(-0.95%) |
May 05, 2020 | 132.60 | 134.18 | 132.28 | 133.04 | 7,373,893 | +1.09(+0.83%) |
May 04, 2020 | 132.39 | 132.67 | 130.90 | 131.95 | 8,088,526 | -0.02(-0.01%) |
May 01, 2020 | 133.15 | 133.19 | 130.63 | 131.96 | 8,213,128 | -1.56(-1.17%) |
Apr 30, 2020 | 132.12 | 133.87 | 130.96 | 133.52 | 16,663,759 | -0.18(-0.13%) |
Apr 29, 2020 | 134.71 | 134.94 | 132.74 | 133.70 | 10,430,785 | -1.02(-0.76%) |
Apr 28, 2020 | 134.60 | 136.24 | 134.11 | 134.72 | 9,616,519 | -2.58(-1.88%) |
Apr 27, 2020 | 137.77 | 138.87 | 137.04 | 137.30 | 10,026,483 | -0.51(-0.37%) |
Apr 24, 2020 | 138.44 | 139.09 | 136.72 | 137.81 | 9,724,751 | -0.58(-0.42%) |
Apr 23, 2020 | 137.27 | 139.72 | 136.78 | 138.39 | 11,983,426 | +2.24(+1.65%) |
Apr 22, 2020 | 135.99 | 137.94 | 135.03 | 136.15 | 12,941,962 | +2.94(+2.21%) |
Apr 21, 2020 | 133.59 | 134.94 | 132.21 | 133.20 | 11,181,634 | -1.77(-1.31%) |
Apr 20, 2020 | 134.31 | 136.16 | 133.57 | 134.97 | 13,737,891 | -0.31(-0.23%) |
Apr 17, 2020 | 135.26 | 135.53 | 133.13 | 135.28 | 12,270,979 | +2.09(+1.57%) |
Apr 16, 2020 | 131.98 | 134.09 | 130.32 | 133.19 | 13,667,102 | +1.79(+1.36%) |
Apr 15, 2020 | 130.15 | 131.63 | 127.74 | 131.40 | 13,440,777 | +1.45(+1.12%) |
Apr 14, 2020 | 129.41 | 131.19 | 128.19 | 129.95 | 15,544,511 | +5.57(+4.48%) |
Apr 13, 2020 | 124.59 | 125.91 | 122.66 | 124.38 | 9,156,302 | -1.30(-1.03%) |
Apr 09, 2020 | 128.16 | 129.41 | 124.84 | 125.68 | 12,503,813 | -1.81(-1.42%) |
Apr 08, 2020 | 122.58 | 128.26 | 122.18 | 127.49 | 12,087,400 | +5.14(+4.20%) |
Apr 07, 2020 | 124.46 | 126.39 | 122.15 | 122.34 | 12,990,883 | -2.03(-1.63%) |
Apr 06, 2020 | 121.93 | 125.45 | 120.62 | 124.37 | 16,846,984 | +4.98(+4.17%) |
Apr 03, 2020 | 117.81 | 119.95 | 117.09 | 119.40 | 11,317,056 | +0.91(+0.77%) |
Apr 02, 2020 | 114.90 | 119.25 | 113.21 | 118.49 | 13,027,830 | +3.86(+3.37%) |
Apr 01, 2020 | 113.64 | 115.89 | 111.68 | 114.63 | 14,164,832 | -2.06(-1.77%) |
Mar 31, 2020 | 120.13 | 120.77 | 115.73 | 116.69 | 17,682,442 | -1.67(-1.41%) |
Mar 30, 2020 | 114.32 | 119.24 | 113.46 | 118.37 | 24,407,750 | +8.77(+8.00%) |
Mar 27, 2020 | 108.26 | 113.57 | 107.31 | 109.60 | 13,634,271 | -3.03(-2.69%) |
Mar 26, 2020 | 107.30 | 113.11 | 107.13 | 112.64 | 16,931,176 | +6.38(+6.00%) |
Mar 25, 2020 | 105.82 | 110.31 | 103.85 | 106.25 | 15,715,053 | +0.20(+0.18%) |
Mar 24, 2020 | 105.69 | 106.48 | 101.33 | 106.06 | 19,779,896 | +7.16(+7.23%) |
Mar 23, 2020 | 104.12 | 105.51 | 97.14 | 98.90 | 23,385,416 | -7.79(-7.30%) |
Mar 20, 2020 | 112.87 | 113.41 | 105.12 | 106.69 | 22,232,834 | -6.37(-5.63%) |
Mar 19, 2020 | 120.13 | 120.13 | 112.26 | 113.06 | 20,765,354 | -7.04(-5.86%) |
Mar 18, 2020 | 116.59 | 120.73 | 114.54 | 120.10 | 19,687,710 | -1.45(-1.19%) |
Mar 17, 2020 | 114.40 | 121.71 | 113.74 | 121.55 | 21,249,744 | +8.42(+7.44%) |
Mar 16, 2020 | 109.97 | 119.03 | 108.95 | 113.13 | 21,212,030 | -6.37(-5.33%) |
Mar 13, 2020 | 115.08 | 120.07 | 110.93 | 119.50 | 22,568,824 | +7.90(+7.08%) |
Mar 12, 2020 | 113.29 | 119.03 | 110.79 | 111.60 | 24,202,658 | -5.69(-4.85%) |
Mar 11, 2020 | 122.89 | 123.47 | 117.02 | 117.29 | 19,963,456 | -8.76(-6.95%) |
Mar 10, 2020 | 124.56 | 126.32 | 119.45 | 126.05 | 14,268,860 | +4.63(+3.81%) |
Mar 09, 2020 | 121.32 | 124.30 | 120.05 | 121.42 | 15,558,764 | -4.97(-3.94%) |
Mar 06, 2020 | 123.23 | 127.27 | 122.28 | 126.39 | 13,753,160 | +0.02(+0.01%) |
Mar 05, 2020 | 125.30 | 126.97 | 124.44 | 126.38 | 12,741,043 | -1.31(-1.03%) |
Mar 04, 2020 | 122.52 | 127.83 | 122.04 | 127.68 | 11,866,894 | +7.02(+5.82%) |
Mar 03, 2020 | 124.59 | 125.47 | 118.45 | 120.66 | 15,350,046 | -3.94(-3.16%) |
Mar 02, 2020 | 119.94 | 124.70 | 119.26 | 124.60 | 12,924,072 | +4.93(+4.12%) |
Feb 28, 2020 | 120.46 | 122.17 | 116.42 | 119.67 | 22,278,232 | -4.13(-3.34%) |
Feb 27, 2020 | 126.86 | 128.83 | 123.65 | 123.80 | 14,119,114 | -4.06(-3.17%) |
Feb 26, 2020 | 129.35 | 130.12 | 127.78 | 127.86 | 11,342,560 | -1.09(-0.84%) |
Feb 25, 2020 | 129.92 | 130.59 | 128.00 | 128.95 | 11,831,659 | -0.90(-0.69%) |
Feb 24, 2020 | 130.37 | 132.60 | 129.26 | 129.85 | 11,898,501 | -2.73(-2.06%) |
Feb 21, 2020 | 130.95 | 132.85 | 130.47 | 132.58 | 8,794,640 | +1.38(+1.05%) |
Feb 20, 2020 | 131.41 | 132.09 | 130.34 | 131.20 | 8,441,677 | -0.50(-0.38%) |
Feb 19, 2020 | 131.94 | 132.43 | 131.38 | 131.70 | 6,915,562 | -0.18(-0.13%) |
Feb 18, 2020 | 133.06 | 133.29 | 131.81 | 131.88 | 8,177,057 | -0.88(-0.66%) |
Feb 14, 2020 | 133.13 | 133.21 | 131.89 | 132.75 | 6,464,684 | +0.04(+0.03%) |
Feb 13, 2020 | 132.78 | 133.56 | 132.53 | 132.72 | 6,197,464 | -0.89(-0.66%) |
Feb 12, 2020 | 134.29 | 134.54 | 133.45 | 133.60 | 5,842,994 | -0.80(-0.59%) |
Feb 11, 2020 | 134.66 | 134.74 | 134.00 | 134.40 | 4,201,597 | +0.12(+0.09%) |
Feb 10, 2020 | 134.12 | 134.33 | 133.43 | 134.28 | 5,468,534 | -0.03(-0.02%) |
Feb 07, 2020 | 135.59 | 135.69 | 134.01 | 134.31 | 6,446,251 | -1.45(-1.07%) |
Feb 06, 2020 | 136.40 | 136.62 | 135.06 | 135.76 | 7,012,793 | -0.41(-0.30%) |
Feb 05, 2020 | 134.16 | 136.19 | 133.80 | 136.17 | 6,762,589 | +2.11(+1.58%) |
Feb 04, 2020 | 133.96 | 135.07 | 133.70 | 134.06 | 7,397,581 | +1.27(+0.95%) |