Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 145.34 | 145.55 | 145.14 | 145.19 | 239,885 | -0.26(-0.18%) |
Nov 27, 2020 | 145.04 | 145.51 | 145.00 | 145.45 | 74,868 | +0.96(+0.66%) |
Nov 25, 2020 | 144.78 | 145.19 | 144.32 | 144.49 | 125,568 | -0.14(-0.10%) |
Nov 24, 2020 | 145.12 | 145.18 | 144.50 | 144.63 | 191,155 | -0.96(-0.66%) |
Nov 23, 2020 | 145.64 | 145.77 | 145.33 | 145.59 | 148,821 | -0.58(-0.40%) |
Nov 20, 2020 | 145.50 | 146.21 | 145.50 | 146.17 | 98,813 | +0.97(+0.67%) |
Nov 19, 2020 | 145.14 | 145.61 | 145.06 | 145.20 | 86,988 | +0.62(+0.43%) |
Nov 18, 2020 | 144.78 | 144.83 | 143.97 | 144.58 | 170,492 | +0.11(+0.07%) |
Nov 17, 2020 | 144.32 | 144.64 | 144.24 | 144.47 | 116,448 | +0.83(+0.58%) |
Nov 16, 2020 | 143.65 | 143.99 | 143.57 | 143.65 | 187,004 | -0.25(-0.17%) |
Nov 13, 2020 | 144.09 | 144.19 | 143.82 | 143.90 | 476,754 | -0.20(-0.14%) |
Nov 12, 2020 | 143.11 | 144.14 | 142.84 | 144.10 | 438,381 | +1.76(+1.24%) |
Nov 11, 2020 | 141.40 | 142.50 | 140.78 | 142.34 | 126,431 | +0.39(+0.28%) |
Nov 10, 2020 | 141.75 | 142.36 | 141.64 | 141.95 | 109,048 | -0.66(-0.46%) |
Nov 09, 2020 | 142.45 | 142.62 | 141.56 | 142.60 | 573,260 | -2.37(-1.63%) |
Nov 06, 2020 | 145.11 | 145.44 | 144.66 | 144.97 | 239,669 | -1.34(-0.92%) |
Nov 05, 2020 | 146.48 | 146.54 | 145.75 | 146.31 | 578,736 | +0.60(+0.42%) |
Nov 04, 2020 | 146.40 | 146.79 | 145.46 | 145.71 | 566,369 | +2.09(+1.46%) |
Nov 03, 2020 | 143.64 | 143.90 | 143.28 | 143.62 | 310,919 | -0.70(-0.49%) |
Nov 02, 2020 | 144.51 | 144.86 | 144.18 | 144.32 | 525,466 | +0.65(+0.45%) |
Oct 30, 2020 | 144.61 | 144.81 | 143.58 | 143.67 | 356,350 | -1.10(-0.76%) |
Oct 29, 2020 | 145.89 | 146.01 | 144.29 | 144.77 | 501,178 | -1.22(-0.83%) |
Oct 28, 2020 | 146.42 | 146.45 | 145.60 | 145.99 | 445,531 | +0.10(+0.07%) |
Oct 27, 2020 | 145.63 | 145.98 | 145.49 | 145.89 | 177,610 | +0.67(+0.46%) |
Oct 26, 2020 | 144.98 | 145.51 | 144.89 | 145.23 | 261,647 | +1.02(+0.71%) |
Oct 23, 2020 | 143.41 | 144.37 | 143.41 | 144.21 | 341,948 | +0.60(+0.42%) |
Oct 22, 2020 | 144.45 | 144.61 | 143.59 | 143.60 | 187,898 | -1.20(-0.83%) |
Oct 21, 2020 | 144.81 | 145.28 | 144.53 | 144.80 | 333,516 | -0.36(-0.25%) |
Oct 20, 2020 | 145.43 | 145.68 | 144.98 | 145.16 | 323,252 | -1.03(-0.70%) |
Oct 19, 2020 | 145.96 | 146.27 | 145.63 | 146.19 | 125,656 | -0.36(-0.25%) |
Oct 16, 2020 | 146.77 | 147.21 | 146.41 | 146.55 | 179,356 | -0.30(-0.21%) |
Oct 15, 2020 | 147.67 | 147.78 | 146.70 | 146.85 | 798,208 | -0.15(-0.10%) |
Oct 14, 2020 | 147.14 | 147.35 | 146.86 | 147.00 | 1,971,281 | +0.21(+0.15%) |
Oct 13, 2020 | 146.48 | 146.84 | 146.32 | 146.79 | 568,970 | +0.76(+0.52%) |
Oct 12, 2020 | 145.95 | 146.04 | 145.47 | 146.04 | 88,978 | +0.37(+0.26%) |
Oct 09, 2020 | 145.37 | 146.00 | 144.94 | 145.66 | 120,283 | -0.12(-0.08%) |
Oct 08, 2020 | 145.65 | 145.85 | 145.48 | 145.78 | 184,707 | +0.64(+0.44%) |
Oct 07, 2020 | 145.44 | 145.92 | 144.91 | 145.14 | 301,767 | -0.91(-0.63%) |
Oct 06, 2020 | 145.20 | 146.64 | 144.91 | 146.05 | 328,685 | +0.62(+0.43%) |
Oct 05, 2020 | 146.32 | 146.63 | 145.42 | 145.43 | 275,031 | -2.14(-1.45%) |
Oct 02, 2020 | 148.18 | 148.26 | 147.25 | 147.57 | 156,402 | -0.44(-0.30%) |
Oct 01, 2020 | 147.27 | 148.21 | 147.07 | 148.02 | 192,729 | +0.19(+0.13%) |
Sep 30, 2020 | 148.33 | 148.69 | 147.20 | 147.82 | 248,372 | -0.98(-0.66%) |
Sep 29, 2020 | 148.84 | 149.08 | 148.64 | 148.80 | 70,805 | +0.11(+0.07%) |
Sep 28, 2020 | 148.83 | 148.93 | 148.54 | 148.69 | 81,062 | -0.20(-0.14%) |
Sep 25, 2020 | 148.85 | 149.08 | 148.72 | 148.90 | 165,787 | +0.10(+0.07%) |
Sep 24, 2020 | 148.64 | 148.87 | 148.48 | 148.80 | 250,063 | +0.41(+0.27%) |
Sep 23, 2020 | 148.28 | 148.41 | 147.75 | 148.39 | 195,751 | +0.18(+0.12%) |
Sep 22, 2020 | 148.21 | 148.53 | 147.97 | 148.21 | 120,476 | +0.00(+0.00%) |
Sep 21, 2020 | 148.56 | 148.95 | 148.10 | 148.21 | 160,914 | +0.51(+0.35%) |
Sep 18, 2020 | 148.10 | 148.19 | 147.59 | 147.70 | 216,470 | -0.41(-0.28%) |
Sep 17, 2020 | 148.69 | 148.74 | 147.89 | 148.11 | 98,627 | +0.20(+0.14%) |
Sep 16, 2020 | 148.59 | 148.64 | 147.43 | 147.90 | 266,312 | -0.22(-0.15%) |
Sep 15, 2020 | 148.05 | 148.25 | 147.85 | 148.12 | 95,882 | -0.12(-0.08%) |
Sep 14, 2020 | 148.52 | 148.72 | 148.12 | 148.25 | 91,122 | -0.07(-0.05%) |
Sep 11, 2020 | 148.14 | 148.37 | 148.02 | 148.32 | 171,756 | +0.39(+0.26%) |
Sep 10, 2020 | 146.92 | 148.76 | 146.62 | 147.93 | 284,574 | +0.43(+0.29%) |
Sep 09, 2020 | 148.10 | 148.17 | 147.13 | 147.50 | 227,920 | -0.31(-0.21%) |
Sep 08, 2020 | 148.15 | 148.70 | 147.81 | 147.81 | 182,691 | +0.60(+0.41%) |
Sep 04, 2020 | 148.18 | 148.44 | 147.02 | 147.21 | 253,637 | -2.05(-1.37%) |
Sep 03, 2020 | 149.15 | 150.21 | 149.09 | 149.26 | 170,570 | +0.30(+0.20%) |
Sep 02, 2020 | 147.73 | 149.05 | 147.62 | 148.96 | 354,186 | +0.99(+0.67%) |
Sep 01, 2020 | 146.64 | 148.07 | 146.30 | 147.97 | 290,031 | +1.26(+0.86%) |
Aug 31, 2020 | 146.39 | 147.41 | 146.39 | 146.71 | 571,639 | +0.47(+0.32%) |
Aug 28, 2020 | 146.58 | 146.77 | 145.96 | 146.24 | 153,105 | -0.06(-0.04%) |
Aug 27, 2020 | 148.43 | 148.46 | 146.26 | 146.30 | 195,817 | -1.71(-1.16%) |
Aug 26, 2020 | 147.93 | 148.55 | 147.41 | 148.01 | 213,267 | -0.42(-0.28%) |
Aug 25, 2020 | 148.17 | 148.58 | 147.71 | 148.43 | 144,056 | -0.78(-0.52%) |
Aug 24, 2020 | 149.67 | 150.00 | 149.19 | 149.21 | 95,358 | -0.33(-0.22%) |
Aug 21, 2020 | 149.44 | 149.65 | 148.91 | 149.53 | 173,737 | +0.47(+0.32%) |
Aug 20, 2020 | 149.21 | 149.31 | 148.94 | 149.06 | 85,037 | +0.97(+0.65%) |
Aug 19, 2020 | 148.98 | 149.13 | 147.82 | 148.10 | 372,912 | -0.60(-0.41%) |
Aug 18, 2020 | 148.43 | 148.82 | 148.28 | 148.70 | 118,078 | +0.59(+0.40%) |
Aug 17, 2020 | 148.16 | 148.53 | 147.88 | 148.11 | 173,169 | +0.50(+0.34%) |
Aug 14, 2020 | 147.95 | 148.20 | 147.57 | 147.60 | 89,067 | -0.25(-0.17%) |
Aug 13, 2020 | 148.77 | 148.88 | 147.42 | 147.85 | 379,380 | -1.06(-0.71%) |
Aug 12, 2020 | 148.88 | 149.17 | 148.43 | 148.91 | 410,580 | -1.08(-0.72%) |
Aug 11, 2020 | 149.84 | 150.07 | 149.08 | 150.00 | 219,462 | -1.20(-0.79%) |
Aug 10, 2020 | 151.85 | 151.89 | 151.14 | 151.19 | 133,262 | -0.37(-0.25%) |
Aug 07, 2020 | 152.51 | 152.71 | 151.46 | 151.56 | 96,395 | -0.75(-0.50%) |
Aug 06, 2020 | 152.66 | 153.19 | 152.12 | 152.32 | 149,821 | +0.49(+0.32%) |
Aug 05, 2020 | 151.89 | 152.23 | 151.64 | 151.83 | 98,888 | -1.02(-0.67%) |
Aug 04, 2020 | 152.38 | 152.85 | 152.35 | 152.85 | 101,197 | +1.05(+0.69%) |
Aug 03, 2020 | 151.43 | 151.82 | 151.21 | 151.81 | 212,718 | -0.47(-0.31%) |
Jul 31, 2020 | 151.78 | 152.43 | 151.62 | 152.27 | 92,994 | +0.03(+0.02%) |
Jul 30, 2020 | 152.25 | 152.32 | 152.03 | 152.25 | 73,569 | +0.70(+0.46%) |
Jul 29, 2020 | 151.50 | 151.76 | 150.95 | 151.54 | 114,420 | -0.02(-0.01%) |
Jul 28, 2020 | 151.17 | 151.59 | 151.06 | 151.56 | 86,166 | +0.87(+0.58%) |
Jul 27, 2020 | 151.54 | 151.56 | 150.65 | 150.69 | 87,587 | -0.55(-0.36%) |
Jul 24, 2020 | 150.86 | 151.34 | 150.76 | 151.24 | 91,076 | -0.02(-0.01%) |
Jul 23, 2020 | 151.01 | 151.35 | 150.75 | 151.26 | 79,331 | +0.95(+0.63%) |
Jul 22, 2020 | 150.75 | 150.75 | 150.31 | 150.31 | 94,150 | +0.15(+0.10%) |
Jul 21, 2020 | 150.14 | 150.38 | 149.99 | 150.16 | 95,046 | +0.23(+0.15%) |
Jul 20, 2020 | 150.20 | 150.27 | 149.72 | 149.93 | 166,776 | +0.28(+0.19%) |
Jul 17, 2020 | 150.02 | 150.04 | 149.52 | 149.65 | 56,993 | -0.25(-0.17%) |
Jul 16, 2020 | 150.11 | 150.27 | 149.80 | 149.90 | 49,584 | +0.45(+0.30%) |
Jul 15, 2020 | 149.13 | 149.90 | 149.12 | 149.44 | 61,283 | -0.41(-0.27%) |
Jul 14, 2020 | 150.42 | 150.50 | 149.81 | 149.85 | 91,404 | +0.07(+0.05%) |
Jul 13, 2020 | 148.95 | 149.84 | 148.75 | 149.78 | 46,828 | +0.32(+0.21%) |
Jul 10, 2020 | 150.50 | 150.60 | 149.40 | 149.46 | 82,160 | -0.58(-0.38%) |
Jul 09, 2020 | 148.67 | 150.23 | 148.63 | 150.04 | 73,652 | +1.52(+1.02%) |
Jul 08, 2020 | 148.45 | 148.79 | 148.18 | 148.52 | 67,871 | -0.41(-0.27%) |
Jul 07, 2020 | 147.92 | 149.01 | 147.80 | 148.93 | 53,509 | +1.35(+0.91%) |
Jul 06, 2020 | 147.26 | 147.64 | 146.87 | 147.58 | 109,922 | -0.42(-0.29%) |
Jul 02, 2020 | 147.40 | 148.14 | 147.18 | 148.01 | 204,159 | +0.11(+0.08%) |
Jul 01, 2020 | 147.53 | 148.11 | 147.17 | 147.89 | 249,244 | -0.23(-0.16%) |
Jun 30, 2020 | 148.99 | 148.99 | 147.90 | 148.12 | 142,854 | -0.52(-0.35%) |
Jun 29, 2020 | 148.59 | 148.87 | 148.43 | 148.65 | 109,272 | -0.14(-0.09%) |
Jun 26, 2020 | 148.20 | 148.89 | 148.13 | 148.79 | 77,277 | +1.04(+0.70%) |
Jun 25, 2020 | 148.26 | 148.35 | 147.74 | 147.75 | 311,524 | +0.17(+0.12%) |
Jun 24, 2020 | 146.69 | 147.59 | 146.52 | 147.58 | 90,141 | +1.05(+0.72%) |
Jun 23, 2020 | 146.48 | 146.84 | 146.29 | 146.53 | 96,852 | -0.50(-0.34%) |
Jun 22, 2020 | 147.57 | 147.72 | 146.82 | 147.03 | 107,974 | -0.06(-0.04%) |
Jun 19, 2020 | 146.21 | 147.14 | 146.21 | 147.10 | 143,709 | +0.13(+0.09%) |
Jun 18, 2020 | 146.90 | 147.11 | 146.36 | 146.97 | 62,520 | +0.99(+0.68%) |
Jun 17, 2020 | 145.74 | 146.08 | 145.27 | 145.97 | 75,482 | +0.40(+0.27%) |
Jun 16, 2020 | 145.12 | 146.36 | 144.76 | 145.58 | 1,310,071 | -1.31(-0.89%) |
Jun 15, 2020 | 147.85 | 147.96 | 146.64 | 146.88 | 230,809 | +0.01(+0.01%) |
Jun 12, 2020 | 146.98 | 147.63 | 146.74 | 146.88 | 71,515 | -0.85(-0.57%) |
Jun 11, 2020 | 147.55 | 148.09 | 147.28 | 147.73 | 270,568 | +1.74(+1.19%) |
Jun 10, 2020 | 144.91 | 146.03 | 144.78 | 145.98 | 197,063 | +1.66(+1.15%) |
Jun 09, 2020 | 144.64 | 144.95 | 144.22 | 144.32 | 65,590 | +1.17(+0.82%) |
Jun 08, 2020 | 142.33 | 143.38 | 142.33 | 143.15 | 141,566 | +0.18(+0.12%) |
Jun 05, 2020 | 142.03 | 142.97 | 141.09 | 142.97 | 210,141 | -0.95(-0.66%) |
Jun 04, 2020 | 144.80 | 144.96 | 143.78 | 143.92 | 454,915 | -1.39(-0.96%) |
Jun 03, 2020 | 145.97 | 146.04 | 144.98 | 145.31 | 127,099 | -1.62(-1.10%) |
Jun 02, 2020 | 146.97 | 147.28 | 146.57 | 146.93 | 137,992 | -0.35(-0.24%) |
Jun 01, 2020 | 147.07 | 147.35 | 146.75 | 147.28 | 371,877 | -0.58(-0.39%) |
May 29, 2020 | 147.44 | 148.05 | 147.25 | 147.86 | 193,414 | +0.79(+0.54%) |
May 28, 2020 | 146.88 | 147.23 | 146.69 | 147.07 | 189,320 | -0.34(-0.23%) |
May 27, 2020 | 147.19 | 148.10 | 147.11 | 147.42 | 63,091 | +0.03(+0.02%) |
May 26, 2020 | 147.47 | 147.55 | 147.16 | 147.39 | 115,245 | -1.11(-0.74%) |
May 22, 2020 | 148.10 | 148.62 | 148.08 | 148.50 | 40,718 | +0.46(+0.31%) |
May 21, 2020 | 148.10 | 148.42 | 147.81 | 148.04 | 413,311 | +0.33(+0.22%) |
May 20, 2020 | 146.99 | 147.96 | 146.97 | 147.71 | 208,779 | +0.25(+0.17%) |
May 19, 2020 | 146.66 | 147.46 | 146.48 | 147.46 | 75,379 | +0.52(+0.35%) |
May 18, 2020 | 147.91 | 148.08 | 146.59 | 146.94 | 111,178 | -2.04(-1.37%) |
May 15, 2020 | 149.96 | 149.96 | 148.82 | 148.98 | 84,717 | -0.39(-0.26%) |
May 14, 2020 | 149.50 | 149.92 | 149.17 | 149.37 | 48,157 | +0.84(+0.57%) |
May 13, 2020 | 148.47 | 149.12 | 148.32 | 148.53 | 77,641 | +0.59(+0.40%) |
May 12, 2020 | 147.10 | 148.27 | 147.10 | 147.94 | 49,760 | +0.94(+0.64%) |
May 11, 2020 | 147.70 | 147.94 | 146.80 | 147.00 | 33,454 | -0.95(-0.64%) |
May 08, 2020 | 148.23 | 148.75 | 147.76 | 147.95 | 102,249 | -1.22(-0.82%) |
May 07, 2020 | 147.48 | 149.23 | 147.38 | 149.17 | 52,366 | +1.80(+1.22%) |
May 06, 2020 | 147.14 | 147.38 | 146.57 | 147.37 | 77,612 | -1.34(-0.90%) |
May 05, 2020 | 148.01 | 148.76 | 148.01 | 148.71 | 52,834 | -0.10(-0.07%) |
May 04, 2020 | 149.07 | 149.12 | 148.56 | 148.81 | 107,103 | -0.30(-0.20%) |
May 01, 2020 | 149.15 | 149.32 | 148.51 | 149.11 | 115,709 | +0.61(+0.41%) |
Apr 30, 2020 | 149.53 | 150.04 | 148.47 | 148.50 | 388,131 | -1.09(-0.73%) |
Apr 29, 2020 | 150.01 | 150.33 | 149.10 | 149.59 | 28,453 | -0.28(-0.19%) |
Apr 28, 2020 | 149.02 | 149.89 | 149.00 | 149.88 | 35,417 | +1.52(+1.02%) |
Apr 27, 2020 | 149.55 | 149.55 | 148.30 | 148.36 | 70,571 | -1.77(-1.18%) |
Apr 24, 2020 | 149.69 | 150.22 | 149.45 | 150.12 | 43,483 | +0.39(+0.26%) |
Apr 23, 2020 | 149.54 | 149.98 | 149.41 | 149.74 | 85,162 | +0.56(+0.37%) |
Apr 22, 2020 | 149.80 | 149.81 | 148.76 | 149.18 | 44,497 | -1.09(-0.72%) |
Apr 21, 2020 | 150.81 | 150.88 | 150.12 | 150.27 | 287,585 | +0.99(+0.66%) |
Apr 20, 2020 | 148.70 | 149.28 | 148.46 | 149.28 | 73,470 | +0.98(+0.66%) |
Apr 17, 2020 | 149.23 | 149.87 | 148.14 | 148.30 | 68,736 | -1.20(-0.80%) |
Apr 16, 2020 | 149.40 | 149.62 | 149.08 | 149.50 | 84,399 | +0.87(+0.59%) |
Apr 15, 2020 | 148.06 | 148.84 | 147.83 | 148.62 | 48,246 | +2.35(+1.61%) |
Apr 14, 2020 | 146.54 | 146.79 | 145.93 | 146.28 | 98,764 | +0.15(+0.10%) |
Apr 13, 2020 | 146.71 | 147.15 | 146.12 | 146.12 | 32,156 | -0.67(-0.46%) |
Apr 09, 2020 | 146.05 | 147.31 | 146.05 | 146.80 | 95,007 | +0.30(+0.20%) |
Apr 08, 2020 | 146.61 | 147.30 | 146.20 | 146.50 | 64,772 | -1.20(-0.81%) |
Apr 07, 2020 | 146.90 | 147.83 | 146.25 | 147.70 | 813,756 | -0.84(-0.56%) |
Apr 06, 2020 | 148.57 | 149.14 | 148.21 | 148.53 | 442,643 | -0.98(-0.66%) |
Apr 03, 2020 | 149.51 | 150.62 | 149.08 | 149.52 | 90,138 | -0.20(-0.14%) |
Apr 02, 2020 | 149.81 | 150.53 | 149.02 | 149.72 | 189,662 | +0.31(+0.21%) |
Apr 01, 2020 | 150.09 | 150.42 | 148.44 | 149.41 | 202,792 | +1.59(+1.07%) |
Mar 31, 2020 | 147.91 | 148.59 | 147.33 | 147.82 | 693,965 | +0.20(+0.13%) |
Mar 30, 2020 | 149.14 | 150.60 | 147.62 | 147.62 | 400,947 | -0.84(-0.56%) |
Mar 27, 2020 | 147.40 | 148.89 | 146.84 | 148.46 | 198,771 | +2.66(+1.83%) |
Mar 26, 2020 | 146.34 | 146.88 | 145.55 | 145.80 | 108,003 | -0.22(-0.15%) |
Mar 25, 2020 | 146.35 | 147.47 | 144.71 | 146.02 | 62,404 | +0.16(+0.11%) |
Mar 24, 2020 | 145.58 | 147.69 | 143.91 | 145.85 | 155,396 | -2.18(-1.47%) |
Mar 23, 2020 | 142.77 | 148.07 | 142.70 | 148.03 | 196,585 | +4.71(+3.29%) |
Mar 20, 2020 | 140.96 | 144.27 | 140.96 | 143.32 | 178,474 | +5.73(+4.17%) |
Mar 19, 2020 | 136.50 | 140.59 | 134.20 | 137.59 | 481,158 | +4.22(+3.17%) |
Mar 18, 2020 | 139.29 | 141.09 | 131.08 | 133.36 | 1,025,602 | -7.08(-5.04%) |
Mar 17, 2020 | 146.52 | 147.16 | 140.45 | 140.45 | 250,897 | -7.62(-5.15%) |
Mar 16, 2020 | 145.22 | 148.09 | 143.45 | 148.06 | 559,349 | +7.21(+5.12%) |
Mar 13, 2020 | 141.84 | 143.84 | 139.23 | 140.85 | 503,447 | -2.49(-1.74%) |
Mar 12, 2020 | 147.09 | 148.76 | 141.29 | 143.34 | 505,462 | -0.56(-0.39%) |
Mar 11, 2020 | 147.72 | 148.37 | 143.88 | 143.89 | 366,436 | -2.04(-1.40%) |
Mar 10, 2020 | 150.07 | 151.86 | 145.78 | 145.93 | 516,193 | -5.32(-3.52%) |
Mar 09, 2020 | 154.19 | 155.15 | 149.05 | 151.25 | 531,986 | +4.07(+2.77%) |
Mar 06, 2020 | 148.09 | 148.66 | 146.26 | 147.18 | 609,353 | +4.24(+2.97%) |
Mar 05, 2020 | 142.36 | 143.19 | 142.19 | 142.93 | 112,204 | +2.25(+1.60%) |
Mar 04, 2020 | 141.65 | 142.13 | 140.48 | 140.68 | 186,144 | -0.80(-0.57%) |
Mar 03, 2020 | 139.41 | 143.47 | 138.67 | 141.49 | 280,530 | +2.21(+1.59%) |
Mar 02, 2020 | 140.38 | 141.07 | 139.27 | 139.27 | 376,046 | -0.65(-0.46%) |
Feb 28, 2020 | 139.28 | 140.35 | 139.07 | 139.92 | 612,038 | +2.29(+1.66%) |
Feb 27, 2020 | 138.03 | 138.35 | 136.93 | 137.63 | 297,679 | +1.11(+0.81%) |
Feb 26, 2020 | 136.20 | 137.27 | 135.95 | 136.52 | 137,665 | -0.26(-0.19%) |
Feb 25, 2020 | 136.12 | 137.19 | 136.12 | 136.78 | 157,948 | +0.65(+0.48%) |
Feb 24, 2020 | 136.37 | 136.57 | 136.02 | 136.13 | 125,912 | +1.50(+1.11%) |
Feb 21, 2020 | 134.43 | 135.15 | 134.43 | 134.64 | 99,243 | +0.82(+0.61%) |
Feb 20, 2020 | 133.40 | 133.99 | 133.40 | 133.82 | 43,093 | +0.76(+0.57%) |
Feb 19, 2020 | 132.87 | 133.12 | 132.79 | 133.06 | 33,002 | +0.00(+0.00%) |
Feb 18, 2020 | 132.97 | 133.36 | 132.72 | 133.06 | 26,830 | +0.61(+0.46%) |
Feb 14, 2020 | 132.62 | 132.73 | 132.45 | 132.45 | 40,764 | +0.36(+0.27%) |
Feb 13, 2020 | 131.88 | 132.43 | 131.84 | 132.09 | 68,114 | +0.21(+0.16%) |
Feb 12, 2020 | 131.92 | 131.94 | 131.66 | 131.88 | 47,386 | -0.49(-0.37%) |
Feb 11, 2020 | 132.65 | 132.68 | 132.28 | 132.36 | 67,226 | -0.44(-0.33%) |
Feb 10, 2020 | 132.94 | 133.15 | 132.70 | 132.80 | 38,682 | +0.30(+0.23%) |
Feb 07, 2020 | 132.46 | 132.73 | 132.32 | 132.50 | 27,706 | +0.93(+0.71%) |
Feb 06, 2020 | 131.26 | 131.69 | 131.18 | 131.57 | 58,898 | +0.32(+0.24%) |
Feb 05, 2020 | 131.42 | 131.62 | 131.18 | 131.25 | 149,319 | -0.90(-0.68%) |
Feb 04, 2020 | 132.48 | 132.48 | 131.87 | 132.15 | 27,489 | -1.31(-0.98%) |
Feb 03, 2020 | 133.07 | 133.54 | 132.53 | 133.47 | 187,608 | -0.05(-0.04%) |
Jan 31, 2020 | 132.96 | 133.56 | 132.96 | 133.52 | 98,154 | +1.03(+0.78%) |
Jan 30, 2020 | 132.67 | 133.12 | 132.34 | 132.49 | 162,057 | +0.15(+0.11%) |
Jan 29, 2020 | 131.63 | 132.45 | 131.63 | 132.34 | 74,137 | +0.99(+0.76%) |
Jan 28, 2020 | 131.94 | 131.97 | 131.30 | 131.35 | 55,139 | -0.75(-0.57%) |
Jan 27, 2020 | 131.94 | 132.10 | 131.72 | 132.09 | 93,904 | +1.34(+1.03%) |
Jan 24, 2020 | 130.25 | 131.03 | 130.21 | 130.75 | 129,773 | +0.78(+0.60%) |
Jan 23, 2020 | 129.91 | 130.24 | 129.85 | 129.97 | 91,325 | +0.63(+0.49%) |
Jan 22, 2020 | 129.19 | 129.39 | 129.14 | 129.33 | 58,115 | +0.30(+0.23%) |
Jan 21, 2020 | 128.61 | 129.13 | 128.61 | 129.03 | 205,175 | +0.95(+0.74%) |
Jan 17, 2020 | 127.73 | 128.12 | 127.64 | 128.09 | 107,253 | -0.59(-0.46%) |
Jan 16, 2020 | 128.80 | 128.90 | 128.45 | 128.68 | 164,889 | -0.39(-0.30%) |
Jan 15, 2020 | 128.94 | 129.10 | 128.73 | 129.06 | 54,728 | +0.56(+0.44%) |
Jan 14, 2020 | 128.09 | 128.50 | 128.09 | 128.50 | 65,222 | +0.52(+0.41%) |
Jan 13, 2020 | 127.92 | 128.03 | 127.64 | 127.98 | 62,408 | -0.31(-0.24%) |
Jan 10, 2020 | 127.80 | 128.32 | 127.80 | 128.29 | 147,174 | +0.70(+0.54%) |
Jan 09, 2020 | 126.85 | 127.66 | 126.78 | 127.59 | 106,494 | +0.24(+0.19%) |
Jan 08, 2020 | 128.05 | 128.31 | 127.08 | 127.36 | 112,371 | -0.60(-0.47%) |
Jan 07, 2020 | 128.24 | 128.42 | 127.92 | 127.95 | 85,371 | -0.37(-0.29%) |
Jan 06, 2020 | 129.04 | 129.04 | 128.20 | 128.32 | 162,031 | -0.32(-0.25%) |
Jan 03, 2020 | 128.05 | 128.65 | 127.86 | 128.65 | 138,985 | +1.42(+1.12%) |
Jan 02, 2020 | 127.14 | 127.60 | 127.10 | 127.22 | 206,992 | +0.96(+0.76%) |
Dec 31, 2019 | 126.64 | 126.77 | 126.27 | 126.27 | 121,356 | -0.77(-0.61%) |
Dec 30, 2019 | 126.35 | 127.06 | 126.24 | 127.04 | 43,839 | -0.28(-0.22%) |
Dec 27, 2019 | 127.35 | 127.49 | 127.32 | 127.32 | 37,191 | +0.12(+0.09%) |
Dec 26, 2019 | 127.05 | 127.27 | 126.78 | 127.20 | 33,019 | +0.26(+0.20%) |
Dec 24, 2019 | 126.30 | 127.00 | 126.30 | 126.94 | 16,605 | +0.30(+0.24%) |
Dec 23, 2019 | 126.87 | 126.98 | 126.48 | 126.64 | 31,252 | -0.18(-0.14%) |
Dec 20, 2019 | 126.48 | 126.86 | 126.42 | 126.82 | 49,702 | +0.08(+0.06%) |
Dec 19, 2019 | 126.40 | 127.00 | 126.30 | 126.74 | 92,256 | +0.12(+0.10%) |
Dec 18, 2019 | 127.12 | 127.19 | 126.45 | 126.62 | 70,339 | -0.76(-0.60%) |
Dec 17, 2019 | 127.57 | 127.71 | 127.15 | 127.38 | 51,116 | -0.01(-0.01%) |
Dec 16, 2019 | 127.87 | 127.87 | 127.21 | 127.39 | 59,588 | -0.95(-0.74%) |
Dec 13, 2019 | 127.62 | 128.43 | 127.17 | 128.34 | 57,906 | +1.18(+0.93%) |
Dec 12, 2019 | 128.39 | 128.42 | 126.68 | 127.15 | 135,299 | -1.61(-1.25%) |
Dec 11, 2019 | 128.32 | 128.95 | 128.32 | 128.76 | 50,416 | +0.77(+0.60%) |
Dec 10, 2019 | 128.32 | 128.41 | 127.90 | 127.99 | 76,929 | -0.08(-0.07%) |
Dec 09, 2019 | 128.28 | 128.30 | 128.02 | 128.07 | 32,805 | +0.24(+0.19%) |
Dec 06, 2019 | 127.61 | 128.21 | 127.61 | 127.84 | 109,088 | -0.54(-0.42%) |
Dec 05, 2019 | 128.04 | 128.49 | 127.98 | 128.38 | 169,513 | -0.41(-0.32%) |
Dec 04, 2019 | 129.21 | 129.31 | 128.53 | 128.79 | 192,658 | -0.86(-0.66%) |
Dec 03, 2019 | 128.82 | 129.94 | 128.82 | 129.65 | 200,334 | +1.96(+1.53%) |