Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 201.39 | 205.51 | 200.24 | 203.91 | 34,879,400 | +2.98(+1.48%) |
Sep 29, 2020 | 202.96 | 203.66 | 200.50 | 200.94 | 25,020,616 | -2.11(-1.04%) |
Sep 28, 2020 | 204.45 | 206.09 | 201.71 | 203.05 | 32,984,664 | +1.57(+0.78%) |
Sep 25, 2020 | 197.34 | 202.66 | 196.36 | 201.48 | 30,363,680 | +4.49(+2.28%) |
Sep 24, 2020 | 193.75 | 199.30 | 193.12 | 196.99 | 32,149,142 | +2.52(+1.30%) |
Sep 23, 2020 | 201.56 | 201.75 | 193.93 | 194.47 | 31,724,980 | -6.62(-3.29%) |
Sep 22, 2020 | 198.80 | 201.75 | 195.91 | 201.09 | 34,528,852 | +4.73(+2.41%) |
Sep 21, 2020 | 191.17 | 196.53 | 190.39 | 196.36 | 41,043,684 | +2.08(+1.07%) |
Sep 18, 2020 | 196.61 | 197.44 | 190.26 | 194.28 | 56,963,216 | -2.44(-1.24%) |
Sep 17, 2020 | 193.95 | 198.10 | 193.86 | 196.72 | 35,061,664 | -2.08(-1.04%) |
Sep 16, 2020 | 204.19 | 204.22 | 198.40 | 198.79 | 27,180,846 | -3.62(-1.79%) |
Sep 15, 2020 | 202.06 | 203.38 | 200.62 | 202.41 | 22,466,934 | +3.27(+1.64%) |
Sep 14, 2020 | 198.01 | 202.82 | 197.81 | 199.14 | 31,313,208 | +1.34(+0.68%) |
Sep 11, 2020 | 200.88 | 202.26 | 195.10 | 197.81 | 34,678,008 | -1.30(-0.65%) |
Sep 10, 2020 | 206.89 | 208.19 | 197.88 | 199.10 | 36,555,264 | -5.74(-2.80%) |
Sep 09, 2020 | 201.27 | 208.28 | 200.39 | 204.84 | 47,075,916 | +8.37(+4.26%) |
Sep 08, 2020 | 200.20 | 203.62 | 196.03 | 196.48 | 54,535,488 | -11.24(-5.41%) |
Sep 04, 2020 | 208.54 | 211.70 | 198.93 | 207.71 | 61,541,600 | -2.96(-1.40%) |
Sep 03, 2020 | 222.28 | 222.31 | 208.40 | 210.67 | 60,122,104 | -13.91(-6.19%) |
Sep 02, 2020 | 221.01 | 225.76 | 220.41 | 224.58 | 35,136,320 | +4.25(+1.93%) |
Sep 01, 2020 | 218.63 | 220.51 | 217.58 | 220.34 | 26,573,458 | +1.69(+0.77%) |
Aug 31, 2020 | 220.07 | 221.72 | 217.47 | 218.65 | 29,656,792 | -3.28(-1.48%) |
Aug 28, 2020 | 221.22 | 223.61 | 219.67 | 221.93 | 27,120,224 | +2.26(+1.03%) |
Aug 27, 2020 | 216.09 | 224.10 | 212.71 | 219.67 | 59,383,128 | +5.26(+2.46%) |
Aug 26, 2020 | 211.23 | 215.31 | 210.73 | 214.40 | 40,817,568 | +4.54(+2.16%) |
Aug 25, 2020 | 206.60 | 210.00 | 206.60 | 209.87 | 23,746,712 | +2.70(+1.30%) |
Aug 24, 2020 | 208.24 | 208.94 | 205.95 | 207.17 | 26,246,094 | +0.65(+0.31%) |
Aug 21, 2020 | 207.34 | 209.65 | 206.36 | 206.52 | 37,390,052 | -1.51(-0.73%) |
Aug 20, 2020 | 203.15 | 208.44 | 202.54 | 208.03 | 27,812,798 | +4.73(+2.33%) |
Aug 19, 2020 | 205.04 | 205.63 | 202.87 | 203.30 | 28,476,316 | -1.24(-0.61%) |
Aug 18, 2020 | 203.62 | 205.38 | 202.34 | 204.54 | 22,055,292 | +1.17(+0.58%) |
Aug 17, 2020 | 202.72 | 204.25 | 202.05 | 203.37 | 20,852,776 | +1.33(+0.66%) |
Aug 14, 2020 | 201.90 | 202.71 | 200.69 | 202.04 | 18,568,840 | +0.19(+0.10%) |
Aug 13, 2020 | 202.56 | 204.41 | 201.31 | 201.84 | 23,336,592 | -0.47(-0.23%) |
Aug 12, 2020 | 198.55 | 203.37 | 198.02 | 202.32 | 28,973,886 | +5.62(+2.86%) |
Aug 11, 2020 | 200.35 | 200.83 | 196.47 | 196.70 | 37,651,940 | -4.71(-2.34%) |
Aug 10, 2020 | 204.72 | 204.92 | 199.57 | 201.41 | 37,940,216 | -4.09(-1.99%) |
Aug 07, 2020 | 207.79 | 208.62 | 204.00 | 205.50 | 28,765,266 | -3.74(-1.79%) |
Aug 06, 2020 | 205.37 | 209.26 | 204.60 | 209.24 | 33,753,276 | +3.30(+1.60%) |
Aug 05, 2020 | 207.84 | 207.94 | 204.62 | 205.94 | 29,818,416 | -0.34(-0.16%) |
Aug 04, 2020 | 207.13 | 207.72 | 203.40 | 206.28 | 50,935,344 | -3.14(-1.50%) |
Aug 03, 2020 | 204.57 | 210.49 | 203.53 | 209.43 | 81,613,864 | +11.15(+5.62%) |
Jul 31, 2020 | 197.69 | 198.36 | 192.47 | 198.28 | 52,988,436 | +1.07(+0.54%) |
Jul 30, 2020 | 194.40 | 197.74 | 193.01 | 197.20 | 25,888,048 | -0.16(-0.08%) |
Jul 29, 2020 | 195.85 | 197.93 | 195.37 | 197.36 | 20,293,142 | +1.97(+1.01%) |
Jul 28, 2020 | 196.92 | 197.98 | 195.11 | 195.38 | 24,029,596 | -1.77(-0.90%) |
Jul 27, 2020 | 194.85 | 197.27 | 194.26 | 197.15 | 31,168,002 | +2.47(+1.27%) |
Jul 24, 2020 | 193.84 | 196.20 | 191.02 | 194.69 | 41,179,544 | -1.20(-0.61%) |
Jul 23, 2020 | 200.38 | 203.99 | 195.51 | 195.89 | 69,701,752 | -8.91(-4.35%) |
Jul 22, 2020 | 202.33 | 205.33 | 201.54 | 204.79 | 51,080,636 | +2.90(+1.44%) |
Jul 21, 2020 | 206.64 | 206.91 | 201.20 | 201.89 | 39,360,284 | -2.76(-1.35%) |
Jul 20, 2020 | 198.27 | 205.33 | 196.34 | 204.65 | 38,091,508 | +8.43(+4.30%) |
Jul 17, 2020 | 197.75 | 198.31 | 194.78 | 196.22 | 32,709,628 | -1.01(-0.51%) |
Jul 16, 2020 | 198.65 | 198.94 | 195.66 | 197.22 | 30,938,752 | -3.98(-1.98%) |
Jul 15, 2020 | 202.68 | 204.39 | 198.29 | 201.21 | 33,259,838 | -0.93(-0.46%) |
Jul 14, 2020 | 199.36 | 202.13 | 195.39 | 202.13 | 38,843,468 | +1.87(+0.93%) |
Jul 13, 2020 | 207.44 | 208.71 | 199.72 | 200.27 | 39,403,988 | -6.38(-3.09%) |
Jul 10, 2020 | 206.60 | 207.05 | 204.15 | 206.65 | 27,066,672 | -0.63(-0.30%) |
Jul 09, 2020 | 209.22 | 209.27 | 204.52 | 207.28 | 34,212,000 | +0.98(+0.47%) |
Jul 08, 2020 | 203.17 | 206.25 | 201.84 | 206.30 | 34,726,000 | +1.14(+0.56%) |
Jul 07, 2020 | 203.54 | 207.62 | 201.16 | 205.16 | 34,698,392 | +1.38(+0.68%) |
Jul 06, 2020 | 201.97 | 204.19 | 201.25 | 203.78 | 32,947,228 | +4.29(+2.15%) |
Jul 02, 2020 | 198.92 | 201.19 | 198.27 | 199.49 | 30,311,352 | +1.51(+0.76%) |
Jul 01, 2020 | 196.47 | 199.57 | 195.14 | 197.98 | 33,136,830 | +1.15(+0.58%) |
Jun 30, 2020 | 191.38 | 197.69 | 191.25 | 196.82 | 35,466,616 | +4.90(+2.55%) |
Jun 29, 2020 | 189.35 | 192.01 | 187.19 | 191.92 | 27,599,046 | +2.04(+1.07%) |
Jun 26, 2020 | 193.17 | 193.32 | 188.48 | 189.88 | 56,532,656 | -3.88(-2.00%) |
Jun 25, 2020 | 191.30 | 194.02 | 189.05 | 193.76 | 28,724,056 | +2.42(+1.26%) |
Jun 24, 2020 | 194.98 | 196.57 | 190.10 | 191.34 | 37,971,168 | -3.94(-2.02%) |
Jun 23, 2020 | 195.45 | 197.25 | 194.81 | 195.28 | 31,950,518 | +1.30(+0.67%) |
Jun 22, 2020 | 189.36 | 194.17 | 188.82 | 193.98 | 33,899,924 | +5.24(+2.78%) |
Jun 19, 2020 | 192.07 | 192.74 | 187.99 | 188.74 | 45,950,456 | -1.13(-0.60%) |
Jun 18, 2020 | 187.63 | 190.04 | 187.63 | 189.87 | 23,821,186 | +1.87(+0.99%) |
Jun 17, 2020 | 188.62 | 189.87 | 187.33 | 188.00 | 26,544,260 | +0.79(+0.42%) |
Jun 16, 2020 | 186.55 | 189.16 | 185.17 | 187.21 | 43,965,128 | +3.55(+1.93%) |
Jun 15, 2020 | 178.52 | 184.55 | 177.97 | 183.66 | 33,848,640 | +2.09(+1.15%) |
Jun 12, 2020 | 184.28 | 185.42 | 179.10 | 181.57 | 44,846,596 | +1.42(+0.79%) |
Jun 11, 2020 | 186.10 | 189.33 | 179.96 | 180.15 | 54,598,100 | -10.22(-5.37%) |
Jun 10, 2020 | 184.85 | 192.00 | 184.74 | 190.37 | 45,322,652 | +6.81(+3.71%) |
Jun 09, 2020 | 181.82 | 184.44 | 181.11 | 183.57 | 30,767,176 | +1.39(+0.76%) |
Jun 08, 2020 | 179.83 | 182.36 | 178.38 | 182.17 | 34,318,460 | +1.12(+0.62%) |
Jun 05, 2020 | 176.62 | 181.56 | 176.03 | 181.05 | 41,248,508 | +4.14(+2.34%) |
Jun 04, 2020 | 178.25 | 179.74 | 176.31 | 176.91 | 29,723,410 | -2.36(-1.32%) |
Jun 03, 2020 | 178.75 | 179.83 | 177.55 | 179.27 | 28,216,788 | +0.43(+0.24%) |
Jun 02, 2020 | 178.20 | 178.92 | 175.39 | 178.84 | 31,809,556 | +2.01(+1.14%) |
Jun 01, 2020 | 176.54 | 176.99 | 175.50 | 176.82 | 23,415,994 | -0.41(-0.23%) |
May 29, 2020 | 176.73 | 178.22 | 174.48 | 177.23 | 43,578,132 | +1.79(+1.02%) |
May 28, 2020 | 174.80 | 178.10 | 174.46 | 175.44 | 34,966,964 | -0.40(-0.23%) |
May 27, 2020 | 174.28 | 176.01 | 170.80 | 175.84 | 40,848,280 | +0.23(+0.13%) |
May 26, 2020 | 180.22 | 180.37 | 175.15 | 175.61 | 37,269,804 | -1.88(-1.06%) |
May 22, 2020 | 177.17 | 178.40 | 176.54 | 177.48 | 21,534,142 | +0.08(+0.04%) |
May 21, 2020 | 179.31 | 180.54 | 177.27 | 177.41 | 30,092,786 | -2.16(-1.20%) |
May 20, 2020 | 178.74 | 179.75 | 177.90 | 179.56 | 32,300,560 | +2.46(+1.39%) |
May 19, 2020 | 178.46 | 179.97 | 176.97 | 177.10 | 27,768,878 | -1.23(-0.69%) |
May 18, 2020 | 179.15 | 179.58 | 177.42 | 178.34 | 36,594,568 | +1.69(+0.95%) |
May 15, 2020 | 172.70 | 180.41 | 170.71 | 176.65 | 48,327,552 | +2.54(+1.46%) |
May 14, 2020 | 171.12 | 174.27 | 169.44 | 174.12 | 43,391,912 | +0.75(+0.43%) |
May 13, 2020 | 176.06 | 177.51 | 170.27 | 173.36 | 46,326,856 | -1.78(-1.02%) |
May 12, 2020 | 180.16 | 180.39 | 175.15 | 175.15 | 33,159,356 | -4.96(-2.75%) |
May 11, 2020 | 176.64 | 180.85 | 176.35 | 180.10 | 31,999,206 | +1.99(+1.11%) |
May 08, 2020 | 178.41 | 178.43 | 176.84 | 178.12 | 32,051,506 | +1.04(+0.59%) |
May 07, 2020 | 177.63 | 177.99 | 176.09 | 177.08 | 29,336,588 | +1.02(+0.58%) |
May 06, 2020 | 175.61 | 177.66 | 175.18 | 176.05 | 33,309,758 | +1.72(+0.98%) |
May 05, 2020 | 174.20 | 177.12 | 173.51 | 174.34 | 38,176,808 | +1.85(+1.07%) |
May 04, 2020 | 167.62 | 172.64 | 167.62 | 172.49 | 31,474,636 | +4.12(+2.45%) |
May 01, 2020 | 169.55 | 172.29 | 167.83 | 168.37 | 40,820,916 | -4.48(-2.59%) |
Apr 30, 2020 | 173.60 | 173.99 | 169.97 | 172.84 | 55,810,044 | +1.72(+1.00%) |
Apr 29, 2020 | 167.06 | 171.37 | 165.77 | 171.12 | 52,984,840 | +7.35(+4.49%) |
Apr 28, 2020 | 169.35 | 169.43 | 163.37 | 163.78 | 35,607,116 | -4.09(-2.44%) |
Apr 27, 2020 | 170.31 | 170.61 | 167.14 | 167.87 | 34,400,360 | -0.48(-0.29%) |
Apr 24, 2020 | 165.95 | 168.36 | 164.64 | 168.35 | 35,569,204 | +3.02(+1.83%) |
Apr 23, 2020 | 167.92 | 168.84 | 164.84 | 165.33 | 33,982,696 | -2.03(-1.21%) |
Apr 22, 2020 | 165.30 | 167.82 | 164.75 | 167.35 | 35,915,376 | +5.50(+3.40%) |
Apr 21, 2020 | 167.34 | 167.50 | 160.21 | 161.86 | 58,249,500 | -6.98(-4.14%) |
Apr 20, 2020 | 170.35 | 172.40 | 168.77 | 168.84 | 37,987,064 | -3.41(-1.98%) |
Apr 17, 2020 | 173.12 | 173.60 | 169.62 | 172.25 | 54,709,632 | +1.50(+0.88%) |
Apr 16, 2020 | 168.11 | 170.98 | 166.76 | 170.75 | 52,222,320 | +4.98(+3.00%) |
Apr 15, 2020 | 165.48 | 167.40 | 163.23 | 165.77 | 42,414,692 | -1.76(-1.05%) |
Apr 14, 2020 | 163.00 | 167.58 | 162.03 | 167.53 | 54,753,436 | +7.90(+4.95%) |
Apr 13, 2020 | 158.51 | 159.69 | 156.53 | 159.63 | 43,404,500 | +0.36(+0.22%) |
Apr 09, 2020 | 160.45 | 161.42 | 157.53 | 159.27 | 53,326,584 | +0.01(+0.01%) |
Apr 08, 2020 | 159.78 | 160.75 | 157.69 | 159.26 | 50,036,464 | +1.58(+1.00%) |
Apr 07, 2020 | 163.56 | 163.96 | 157.46 | 157.68 | 65,041,792 | -1.72(-1.08%) |
Apr 06, 2020 | 154.62 | 160.58 | 151.98 | 159.40 | 69,525,904 | +11.03(+7.44%) |
Apr 03, 2020 | 149.59 | 151.79 | 146.78 | 148.36 | 42,762,712 | -1.38(-0.92%) |
Apr 02, 2020 | 146.46 | 149.96 | 145.02 | 149.74 | 51,435,292 | +3.04(+2.07%) |
Apr 01, 2020 | 147.56 | 152.15 | 145.46 | 146.71 | 60,050,636 | -5.40(-3.55%) |
Mar 31, 2020 | 153.74 | 158.93 | 151.00 | 152.11 | 80,720,792 | -2.43(-1.57%) |
Mar 30, 2020 | 147.02 | 154.89 | 144.68 | 154.54 | 65,677,804 | +10.16(+7.03%) |
Mar 27, 2020 | 146.36 | 149.39 | 143.90 | 144.38 | 59,143,792 | -5.57(-3.72%) |
Mar 26, 2020 | 143.71 | 151.09 | 143.10 | 149.96 | 67,010,068 | +8.26(+5.83%) |
Mar 25, 2020 | 143.62 | 148.85 | 139.31 | 141.70 | 78,393,432 | -1.37(-0.96%) |
Mar 24, 2020 | 138.64 | 144.28 | 136.25 | 143.07 | 85,504,864 | +10.23(+7.70%) |
Mar 23, 2020 | 132.14 | 135.57 | 127.81 | 132.84 | 81,784,008 | +0.37(+0.28%) |
Mar 20, 2020 | 140.81 | 141.87 | 131.03 | 132.47 | 87,992,904 | -4.49(-3.27%) |
Mar 19, 2020 | 137.70 | 144.81 | 134.06 | 136.95 | 89,054,384 | +1.54(+1.14%) |
Mar 18, 2020 | 133.10 | 140.81 | 130.22 | 135.41 | 84,452,712 | -2.37(-1.72%) |
Mar 17, 2020 | 135.03 | 142.26 | 130.20 | 137.78 | 83,991,512 | +4.54(+3.41%) |
Mar 16, 2020 | 135.03 | 144.04 | 130.20 | 133.24 | 91,048,648 | -19.94(-13.02%) |
Mar 13, 2020 | 142.26 | 156.16 | 135.73 | 153.19 | 96,143,736 | +22.74(+17.43%) |
Mar 12, 2020 | 140.14 | 148.02 | 130.44 | 130.44 | 96,576,752 | -17.73(-11.96%) |
Mar 11, 2020 | 151.55 | 152.10 | 145.78 | 148.17 | 58,527,652 | -7.03(-4.53%) |
Mar 10, 2020 | 152.54 | 155.31 | 147.16 | 155.20 | 67,716,640 | +9.93(+6.84%) |
Mar 09, 2020 | 145.63 | 152.15 | 144.67 | 145.27 | 72,924,696 | -10.56(-6.78%) |
Mar 06, 2020 | 156.83 | 157.31 | 150.46 | 155.83 | 75,503,928 | -4.53(-2.83%) |
Mar 05, 2020 | 160.14 | 164.80 | 159.80 | 160.36 | 49,523,892 | -4.13(-2.51%) |
Mar 04, 2020 | 162.50 | 164.63 | 159.74 | 164.49 | 51,570,548 | +5.83(+3.67%) |
Mar 03, 2020 | 166.08 | 168.78 | 156.49 | 158.66 | 74,234,760 | -7.99(-4.79%) |
Mar 02, 2020 | 159.44 | 166.78 | 156.54 | 166.65 | 73,512,704 | +10.40(+6.65%) |
Feb 28, 2020 | 146.99 | 157.89 | 146.60 | 156.25 | 100,649,960 | +3.69(+2.42%) |
Feb 27, 2020 | 157.52 | 161.09 | 152.37 | 152.56 | 96,464,744 | -11.56(-7.05%) |
Feb 26, 2020 | 163.68 | 167.10 | 162.23 | 164.12 | 58,276,348 | +2.02(+1.25%) |
Feb 25, 2020 | 168.01 | 168.63 | 161.69 | 162.10 | 70,444,088 | -2.72(-1.65%) |
Feb 24, 2020 | 161.81 | 168.35 | 157.43 | 164.82 | 70,712,608 | -7.43(-4.31%) |
Feb 21, 2020 | 176.66 | 176.98 | 170.95 | 172.24 | 50,390,868 | -5.62(-3.16%) |
Feb 20, 2020 | 180.31 | 180.60 | 174.66 | 177.87 | 38,101,284 | -2.76(-1.53%) |
Feb 19, 2020 | 181.38 | 181.49 | 179.84 | 180.62 | 30,986,228 | +0.54(+0.30%) |
Feb 18, 2020 | 178.52 | 180.54 | 178.42 | 180.09 | 28,898,456 | +1.81(+1.01%) |
Feb 14, 2020 | 176.26 | 178.34 | 175.68 | 178.28 | 24,067,948 | +1.58(+0.89%) |
Feb 13, 2020 | 176.09 | 179.12 | 175.89 | 176.70 | 36,646,276 | -0.96(-0.54%) |
Feb 12, 2020 | 178.50 | 178.76 | 174.91 | 177.66 | 48,818,976 | +0.26(+0.15%) |
Feb 11, 2020 | 183.38 | 183.42 | 176.50 | 177.40 | 55,186,428 | -4.10(-2.26%) |
Feb 10, 2020 | 176.57 | 181.63 | 176.26 | 181.50 | 37,207,504 | +4.63(+2.62%) |
Feb 07, 2020 | 175.87 | 178.55 | 175.52 | 176.87 | 34,859,252 | +0.25(+0.14%) |
Feb 06, 2020 | 174.06 | 176.81 | 173.19 | 176.62 | 28,807,120 | +3.59(+2.07%) |
Feb 05, 2020 | 177.01 | 177.17 | 171.60 | 173.03 | 40,694,572 | -0.21(-0.12%) |
Feb 04, 2020 | 170.38 | 173.75 | 169.58 | 173.25 | 37,828,624 | +5.52(+3.29%) |
Feb 03, 2020 | 163.93 | 167.84 | 163.90 | 167.73 | 31,304,474 | +3.99(+2.44%) |
Jan 31, 2020 | 165.64 | 165.82 | 163.11 | 163.73 | 37,576,544 | -2.45(-1.48%) |
Jan 30, 2020 | 167.41 | 167.41 | 164.27 | 166.19 | 53,600,744 | +4.56(+2.82%) |
Jan 29, 2020 | 161.44 | 162.31 | 159.37 | 161.63 | 36,089,744 | +2.48(+1.56%) |
Jan 28, 2020 | 157.53 | 159.43 | 156.85 | 159.15 | 25,807,636 | +3.18(+2.04%) |
Jan 27, 2020 | 155.00 | 157.15 | 154.09 | 155.96 | 33,317,572 | -2.78(-1.75%) |
Jan 24, 2020 | 161.12 | 161.14 | 158.17 | 158.74 | 25,906,716 | -1.62(-1.01%) |
Jan 23, 2020 | 159.85 | 160.44 | 158.96 | 160.36 | 20,422,920 | +0.98(+0.62%) |
Jan 22, 2020 | 161.01 | 161.10 | 159.36 | 159.38 | 25,066,280 | -0.77(-0.48%) |
Jan 21, 2020 | 160.32 | 161.77 | 160.08 | 160.15 | 30,672,410 | -0.58(-0.36%) |
Jan 17, 2020 | 161.03 | 161.08 | 159.12 | 160.72 | 35,735,280 | +0.14(+0.09%) |
Jan 16, 2020 | 158.08 | 159.90 | 157.77 | 160.58 | 24,768,868 | +3.63(+2.31%) |
Jan 15, 2020 | 156.41 | 157.68 | 156.37 | 156.95 | 22,240,528 | +1.01(+0.65%) |
Jan 14, 2020 | 157.16 | 157.36 | 155.55 | 155.94 | 24,409,018 | -1.11(-0.70%) |
Jan 13, 2020 | 155.59 | 157.08 | 155.11 | 157.05 | 22,484,594 | +1.87(+1.20%) |
Jan 10, 2020 | 156.61 | 156.99 | 155.03 | 155.18 | 21,556,510 | -0.72(-0.46%) |
Jan 09, 2020 | 155.66 | 156.02 | 154.88 | 155.91 | 22,233,986 | +1.92(+1.25%) |
Jan 08, 2020 | 152.87 | 154.66 | 151.92 | 153.98 | 28,847,888 | +2.41(+1.59%) |
Jan 07, 2020 | 153.24 | 153.58 | 151.32 | 151.57 | 22,498,216 | -1.39(-0.91%) |
Jan 06, 2020 | 151.09 | 153.03 | 150.54 | 152.96 | 21,639,104 | +0.39(+0.26%) |
Jan 03, 2020 | 152.28 | 153.84 | 152.03 | 152.57 | 21,959,590 | -1.92(-1.25%) |
Jan 02, 2020 | 152.72 | 154.60 | 152.29 | 154.49 | 23,519,686 | +2.81(+1.85%) |
Dec 31, 2019 | 150.79 | 151.75 | 150.48 | 151.68 | 19,123,048 | +0.11(+0.07%) |
Dec 30, 2019 | 152.92 | 152.95 | 150.75 | 151.58 | 16,997,174 | -1.32(-0.86%) |
Dec 27, 2019 | 153.37 | 153.46 | 152.18 | 152.89 | 19,144,880 | +0.28(+0.18%) |
Dec 26, 2019 | 151.55 | 152.67 | 151.39 | 152.62 | 15,096,758 | +1.24(+0.82%) |
Dec 24, 2019 | 151.47 | 151.69 | 151.12 | 151.37 | 9,345,739 | -0.03(-0.02%) |
Dec 23, 2019 | 152.09 | 152.09 | 151.27 | 151.40 | 18,421,356 | +0.00(+0.00%) |
Dec 20, 2019 | 151.34 | 152.44 | 150.33 | 151.40 | 55,726,144 | +1.63(+1.09%) |
Dec 19, 2019 | 148.12 | 149.83 | 147.88 | 149.77 | 25,949,160 | +1.29(+0.87%) |
Dec 18, 2019 | 148.41 | 149.55 | 148.30 | 148.48 | 25,086,506 | -0.31(-0.21%) |
Dec 17, 2019 | 149.52 | 149.77 | 148.56 | 148.79 | 26,435,346 | -0.81(-0.54%) |
Dec 16, 2019 | 149.19 | 149.95 | 148.91 | 149.59 | 25,102,270 | +0.96(+0.65%) |
Dec 13, 2019 | 147.16 | 148.98 | 147.00 | 148.63 | 24,796,240 | +1.24(+0.84%) |
Dec 12, 2019 | 145.86 | 147.59 | 145.26 | 147.39 | 25,590,584 | +1.48(+1.02%) |
Dec 11, 2019 | 145.76 | 146.07 | 144.59 | 145.91 | 19,604,786 | +0.55(+0.38%) |
Dec 10, 2019 | 145.52 | 146.09 | 145.01 | 145.36 | 17,129,818 | -0.22(-0.15%) |
Dec 09, 2019 | 145.31 | 146.40 | 145.15 | 145.58 | 17,349,444 | -0.38(-0.26%) |
Dec 06, 2019 | 145.23 | 146.07 | 144.54 | 145.96 | 17,061,476 | +1.75(+1.21%) |
Dec 05, 2019 | 144.32 | 144.58 | 143.78 | 144.21 | 18,578,286 | +0.08(+0.05%) |
Dec 04, 2019 | 144.41 | 144.45 | 143.51 | 144.13 | 18,272,270 | +0.52(+0.36%) |
Dec 03, 2019 | 141.86 | 143.73 | 141.05 | 143.61 | 26,184,000 | -0.23(-0.16%) |
Dec 02, 2019 | 146.02 | 146.04 | 142.66 | 143.84 | 28,508,960 | -1.76(-1.21%) |
Nov 29, 2019 | 146.30 | 146.49 | 145.51 | 145.60 | 12,452,495 | -0.90(-0.62%) |
Nov 27, 2019 | 146.52 | 146.68 | 145.74 | 146.51 | 15,804,302 | +0.25(+0.17%) |
Nov 26, 2019 | 145.58 | 146.60 | 145.55 | 146.26 | 25,596,968 | +0.80(+0.55%) |
Nov 25, 2019 | 144.28 | 145.57 | 144.20 | 145.46 | 23,310,518 | +1.58(+1.10%) |
Nov 22, 2019 | 144.34 | 144.56 | 143.14 | 143.88 | 16,470,110 | +0.11(+0.07%) |
Nov 21, 2019 | 143.70 | 144.08 | 142.83 | 143.78 | 19,305,672 | -0.13(-0.09%) |
Nov 20, 2019 | 144.57 | 145.08 | 142.79 | 143.91 | 26,717,412 | -0.25(-0.17%) |
Nov 19, 2019 | 144.63 | 145.06 | 143.98 | 144.16 | 24,970,038 | +0.05(+0.03%) |
Nov 18, 2019 | 143.85 | 144.31 | 142.81 | 144.11 | 22,464,970 | +0.35(+0.25%) |
Nov 15, 2019 | 142.76 | 143.78 | 142.13 | 143.76 | 24,524,672 | +1.83(+1.29%) |
Nov 14, 2019 | 140.93 | 142.26 | 140.91 | 141.93 | 20,582,460 | +0.72(+0.51%) |
Nov 13, 2019 | 140.66 | 141.35 | 140.22 | 141.21 | 18,187,908 | +0.23(+0.16%) |
Nov 12, 2019 | 140.22 | 141.46 | 140.01 | 140.98 | 19,447,210 | +0.92(+0.66%) |
Nov 11, 2019 | 139.32 | 140.35 | 138.74 | 140.06 | 14,983,214 | +0.14(+0.10%) |
Nov 08, 2019 | 138.02 | 139.94 | 137.81 | 139.91 | 17,476,832 | +1.63(+1.18%) |
Nov 07, 2019 | 137.88 | 138.88 | 137.81 | 138.28 | 18,538,722 | +0.19(+0.14%) |
Nov 06, 2019 | 138.39 | 138.53 | 137.27 | 138.09 | 17,288,448 | -0.38(-0.28%) |
Nov 05, 2019 | 138.97 | 139.01 | 137.94 | 138.48 | 19,015,216 | -0.09(-0.06%) |
Nov 04, 2019 | 138.83 | 138.99 | 138.19 | 138.56 | 17,622,310 | +0.80(+0.58%) |
Nov 01, 2019 | 138.28 | 138.44 | 137.04 | 137.77 | 34,559,852 | +0.34(+0.24%) |
Oct 31, 2019 | 138.90 | 138.93 | 137.07 | 137.43 | 25,661,258 | -1.19(-0.86%) |
Oct 30, 2019 | 137.57 | 138.99 | 136.88 | 138.62 | 19,283,768 | +1.71(+1.25%) |
Oct 29, 2019 | 138.11 | 138.51 | 136.74 | 136.91 | 21,470,804 | -1.30(-0.94%) |
Oct 28, 2019 | 138.42 | 139.64 | 137.56 | 138.22 | 36,792,536 | +3.32(+2.46%) |
Oct 25, 2019 | 133.57 | 135.29 | 133.43 | 134.90 | 27,081,480 | +0.76(+0.57%) |
Oct 24, 2019 | 133.05 | 134.60 | 132.93 | 134.14 | 38,874,092 | +2.59(+1.97%) |
Oct 23, 2019 | 131.21 | 131.76 | 129.99 | 131.56 | 32,650,676 | +0.83(+0.64%) |
Oct 22, 2019 | 133.21 | 134.21 | 130.62 | 130.72 | 29,126,044 | -2.11(-1.59%) |
Oct 21, 2019 | 132.72 | 132.76 | 131.34 | 132.83 | 21,595,874 | +1.11(+0.84%) |
Oct 18, 2019 | 133.97 | 134.20 | 130.90 | 131.72 | 33,679,488 | -2.19(-1.63%) |
Oct 17, 2019 | 135.11 | 135.56 | 133.26 | 133.90 | 23,053,032 | -0.69(-0.51%) |
Oct 16, 2019 | 134.96 | 135.15 | 133.75 | 134.59 | 21,736,370 | -1.11(-0.82%) |
Oct 15, 2019 | 134.26 | 135.92 | 134.02 | 135.71 | 20,773,150 | +1.94(+1.45%) |
Oct 14, 2019 | 133.90 | 134.48 | 133.74 | 133.77 | 14,167,369 | -0.12(-0.09%) |
Oct 11, 2019 | 134.32 | 135.19 | 133.72 | 133.89 | 26,655,120 | +0.56(+0.42%) |
Oct 10, 2019 | 132.75 | 133.88 | 132.52 | 133.34 | 19,181,258 | +0.82(+0.62%) |
Oct 09, 2019 | 131.77 | 132.96 | 131.30 | 132.51 | 21,025,260 | +2.46(+1.89%) |
Oct 08, 2019 | 131.40 | 132.05 | 130.00 | 130.05 | 27,932,482 | -1.39(-1.06%) |
Oct 07, 2019 | 131.46 | 132.46 | 131.34 | 131.44 | 17,312,436 | -0.96(-0.72%) |
Oct 04, 2019 | 131.09 | 132.52 | 130.77 | 132.40 | 24,869,662 | +1.76(+1.35%) |
Oct 03, 2019 | 129.36 | 131.09 | 127.70 | 130.63 | 27,507,286 | +1.56(+1.21%) |
Oct 02, 2019 | 130.61 | 130.72 | 128.05 | 129.07 | 33,369,252 | -2.32(-1.77%) |