Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 147.62 | 148.54 | 144.82 | 146.44 | 33,173,486 | -1.96(-1.32%) |
Oct 29, 2020 | 146.14 | 149.03 | 145.08 | 148.40 | 28,408,124 | +1.75(+1.19%) |
Oct 28, 2020 | 147.94 | 148.69 | 146.39 | 146.65 | 33,796,472 | -3.24(-2.16%) |
Oct 27, 2020 | 152.53 | 153.11 | 151.08 | 149.90 | 21,441,624 | -2.73(-1.79%) |
Oct 26, 2020 | 153.93 | 154.36 | 150.55 | 152.62 | 27,701,884 | -3.37(-2.16%) |
Oct 23, 2020 | 155.99 | 156.24 | 154.25 | 155.99 | 21,838,138 | +0.90(+0.58%) |
Oct 22, 2020 | 153.19 | 155.15 | 152.27 | 155.09 | 21,581,774 | +2.63(+1.73%) |
Oct 21, 2020 | 153.88 | 154.36 | 152.37 | 152.46 | 18,225,874 | -1.32(-0.86%) |
Oct 20, 2020 | 154.54 | 155.40 | 153.38 | 153.78 | 19,767,960 | +0.34(+0.22%) |
Oct 19, 2020 | 155.81 | 156.91 | 153.08 | 153.44 | 19,186,280 | -1.86(-1.20%) |
Oct 16, 2020 | 156.12 | 156.59 | 155.26 | 155.30 | 18,444,570 | -0.38(-0.25%) |
Oct 15, 2020 | 152.37 | 156.09 | 151.91 | 155.68 | 23,882,906 | +1.59(+1.03%) |
Oct 14, 2020 | 155.93 | 156.79 | 153.94 | 154.09 | 19,921,052 | -1.54(-0.99%) |
Oct 13, 2020 | 155.46 | 156.13 | 154.47 | 155.63 | 21,009,218 | -1.04(-0.67%) |
Oct 12, 2020 | 156.30 | 157.11 | 155.54 | 156.68 | 21,248,576 | +1.04(+0.67%) |
Oct 09, 2020 | 156.26 | 156.60 | 154.78 | 155.63 | 26,174,656 | +0.80(+0.52%) |
Oct 08, 2020 | 154.70 | 155.23 | 153.61 | 154.83 | 38,954,012 | +1.74(+1.14%) |
Oct 07, 2020 | 151.70 | 153.59 | 151.58 | 153.09 | 28,257,526 | +3.27(+2.18%) |
Oct 06, 2020 | 151.62 | 154.02 | 149.55 | 149.82 | 37,980,456 | -0.43(-0.29%) |
Oct 05, 2020 | 147.78 | 150.47 | 147.77 | 150.25 | 19,378,666 | +4.04(+2.76%) |
Oct 02, 2020 | 142.92 | 146.91 | 142.52 | 146.21 | 30,788,934 | +0.64(+0.44%) |
Oct 01, 2020 | 144.26 | 145.59 | 143.00 | 145.57 | 27,039,458 | +2.29(+1.60%) |
Sep 30, 2020 | 143.39 | 145.37 | 142.04 | 143.28 | 30,389,418 | +0.43(+0.30%) |
Sep 29, 2020 | 143.34 | 143.75 | 141.57 | 142.85 | 19,545,432 | -0.65(-0.45%) |
Sep 28, 2020 | 141.93 | 143.91 | 140.04 | 143.50 | 18,383,656 | +3.45(+2.47%) |
Sep 25, 2020 | 137.21 | 140.47 | 137.12 | 140.05 | 21,628,432 | +2.24(+1.62%) |
Sep 24, 2020 | 137.78 | 140.17 | 135.92 | 137.81 | 33,150,854 | +0.00(+0.00%) |
Sep 23, 2020 | 141.97 | 142.94 | 137.73 | 137.81 | 34,873,392 | -4.23(-2.98%) |
Sep 22, 2020 | 141.65 | 142.27 | 139.66 | 142.04 | 20,338,212 | +1.09(+0.77%) |
Sep 21, 2020 | 142.77 | 143.19 | 139.44 | 140.96 | 42,643,696 | -5.12(-3.50%) |
Sep 18, 2020 | 146.73 | 147.98 | 144.03 | 146.08 | 40,246,752 | -0.38(-0.26%) |
Sep 17, 2020 | 145.44 | 147.13 | 144.61 | 146.46 | 20,972,322 | -1.08(-0.73%) |
Sep 16, 2020 | 146.86 | 149.47 | 146.60 | 147.53 | 23,291,258 | +1.38(+0.95%) |
Sep 15, 2020 | 147.12 | 147.42 | 145.67 | 146.15 | 16,945,274 | +0.28(+0.19%) |
Sep 14, 2020 | 143.50 | 146.21 | 143.29 | 145.88 | 23,071,434 | +3.75(+2.63%) |
Sep 11, 2020 | 143.82 | 143.94 | 140.72 | 142.13 | 21,880,626 | -0.95(-0.67%) |
Sep 10, 2020 | 145.64 | 146.64 | 142.99 | 143.08 | 24,136,136 | -1.89(-1.30%) |
Sep 09, 2020 | 144.30 | 145.59 | 143.48 | 144.97 | 20,195,864 | +2.16(+1.52%) |
Sep 08, 2020 | 144.06 | 145.30 | 141.99 | 142.81 | 27,733,148 | -2.80(-1.92%) |
Sep 04, 2020 | 148.38 | 148.55 | 142.26 | 145.61 | 32,130,806 | -0.93(-0.64%) |
Sep 03, 2020 | 150.68 | 150.84 | 145.76 | 146.54 | 33,650,688 | -4.46(-2.95%) |
Sep 02, 2020 | 150.53 | 151.50 | 148.83 | 151.00 | 17,581,650 | +1.19(+0.79%) |
Sep 01, 2020 | 147.91 | 149.91 | 147.18 | 149.81 | 16,419,509 | +1.70(+1.15%) |
Aug 31, 2020 | 149.79 | 149.96 | 147.99 | 148.12 | 17,884,120 | -1.61(-1.08%) |
Aug 28, 2020 | 149.23 | 149.80 | 148.40 | 149.73 | 12,982,363 | +1.26(+0.85%) |
Aug 27, 2020 | 148.77 | 149.61 | 147.35 | 148.47 | 18,367,988 | +0.36(+0.24%) |
Aug 26, 2020 | 149.13 | 149.39 | 147.88 | 148.11 | 14,436,602 | -0.93(-0.63%) |
Aug 25, 2020 | 149.43 | 149.44 | 147.50 | 149.04 | 17,068,606 | +0.16(+0.11%) |
Aug 24, 2020 | 148.53 | 148.92 | 147.07 | 148.88 | 14,354,061 | +1.54(+1.05%) |
Aug 21, 2020 | 147.21 | 148.39 | 146.37 | 147.33 | 21,706,636 | -1.10(-0.74%) |
Aug 20, 2020 | 147.51 | 149.12 | 147.27 | 148.43 | 16,138,071 | -0.61(-0.41%) |
Aug 19, 2020 | 149.54 | 150.60 | 148.84 | 149.04 | 15,019,758 | +0.01(+0.01%) |
Aug 18, 2020 | 150.42 | 150.42 | 148.38 | 149.03 | 15,359,645 | -1.44(-0.96%) |
Aug 17, 2020 | 150.09 | 150.59 | 149.36 | 150.47 | 10,201,642 | +0.77(+0.52%) |
Aug 14, 2020 | 148.93 | 150.33 | 148.53 | 149.70 | 14,020,729 | -0.09(-0.06%) |
Aug 13, 2020 | 149.60 | 151.07 | 149.28 | 149.79 | 16,572,894 | -0.31(-0.21%) |
Aug 12, 2020 | 151.20 | 151.41 | 149.12 | 150.11 | 24,546,280 | +0.61(+0.41%) |
Aug 11, 2020 | 151.78 | 152.30 | 148.81 | 149.50 | 31,850,962 | -0.87(-0.58%) |
Aug 10, 2020 | 149.28 | 151.35 | 149.28 | 150.36 | 25,185,766 | +1.54(+1.04%) |
Aug 07, 2020 | 146.23 | 148.90 | 145.94 | 148.82 | 21,486,264 | +2.32(+1.59%) |
Aug 06, 2020 | 146.56 | 147.17 | 145.71 | 146.50 | 19,135,928 | -0.06(-0.04%) |
Aug 05, 2020 | 145.12 | 146.65 | 144.64 | 146.55 | 19,401,360 | +2.86(+1.99%) |
Aug 04, 2020 | 142.36 | 143.83 | 142.03 | 143.69 | 21,272,530 | +0.98(+0.69%) |
Aug 03, 2020 | 141.31 | 142.91 | 140.29 | 142.71 | 21,794,364 | +2.29(+1.63%) |
Jul 31, 2020 | 141.17 | 141.44 | 137.86 | 140.43 | 31,414,916 | -1.33(-0.94%) |
Jul 30, 2020 | 140.22 | 142.10 | 139.44 | 141.76 | 24,760,616 | -0.56(-0.39%) |
Jul 29, 2020 | 140.08 | 142.42 | 140.06 | 142.32 | 20,843,134 | +3.07(+2.20%) |
Jul 28, 2020 | 140.15 | 141.07 | 139.19 | 139.25 | 13,914,638 | -1.40(-1.00%) |
Jul 27, 2020 | 139.31 | 140.74 | 138.55 | 140.65 | 14,013,065 | +1.45(+1.04%) |
Jul 24, 2020 | 140.36 | 140.72 | 138.71 | 139.21 | 21,003,966 | -2.08(-1.47%) |
Jul 23, 2020 | 141.02 | 143.13 | 139.80 | 141.28 | 22,769,322 | +0.14(+0.10%) |
Jul 22, 2020 | 140.17 | 141.67 | 140.11 | 141.14 | 25,625,110 | +0.08(+0.05%) |
Jul 21, 2020 | 140.53 | 142.14 | 140.27 | 141.06 | 25,755,724 | +1.97(+1.42%) |
Jul 20, 2020 | 139.24 | 139.94 | 138.32 | 139.09 | 20,626,396 | -0.60(-0.43%) |
Jul 17, 2020 | 139.78 | 140.64 | 138.66 | 139.69 | 21,663,610 | +0.41(+0.29%) |
Jul 16, 2020 | 139.23 | 139.77 | 138.06 | 139.28 | 32,022,616 | -0.83(-0.59%) |
Jul 15, 2020 | 138.58 | 140.82 | 137.98 | 140.11 | 42,752,392 | +4.96(+3.67%) |
Jul 14, 2020 | 132.87 | 135.30 | 132.12 | 135.16 | 29,458,880 | +2.20(+1.66%) |
Jul 13, 2020 | 136.08 | 137.83 | 132.83 | 132.95 | 35,916,292 | -1.71(-1.27%) |
Jul 10, 2020 | 132.59 | 134.84 | 131.94 | 134.66 | 25,193,846 | +2.13(+1.61%) |
Jul 09, 2020 | 135.34 | 135.65 | 130.78 | 132.53 | 36,328,236 | -2.84(-2.10%) |
Jul 08, 2020 | 134.14 | 135.79 | 132.55 | 135.37 | 28,694,520 | +1.11(+0.82%) |
Jul 07, 2020 | 135.49 | 136.68 | 133.87 | 134.26 | 23,754,956 | -2.42(-1.77%) |
Jul 06, 2020 | 138.48 | 138.84 | 136.20 | 136.68 | 20,793,796 | +0.98(+0.72%) |
Jul 02, 2020 | 137.76 | 138.44 | 135.21 | 135.70 | 25,208,644 | +0.55(+0.41%) |
Jul 01, 2020 | 136.89 | 137.71 | 134.59 | 135.15 | 27,738,926 | -1.30(-0.95%) |
Jun 30, 2020 | 134.05 | 136.86 | 133.97 | 136.44 | 34,409,268 | +1.94(+1.45%) |
Jun 29, 2020 | 132.18 | 135.31 | 130.65 | 134.50 | 35,592,388 | +4.26(+3.27%) |
Jun 26, 2020 | 132.92 | 133.25 | 130.07 | 130.24 | 41,030,956 | -3.60(-2.69%) |
Jun 25, 2020 | 131.23 | 133.96 | 129.88 | 133.84 | 38,977,780 | +1.99(+1.51%) |
Jun 24, 2020 | 134.46 | 134.94 | 129.90 | 131.85 | 44,965,812 | -4.42(-3.24%) |
Jun 23, 2020 | 137.53 | 137.85 | 135.94 | 136.27 | 21,335,666 | +0.57(+0.42%) |
Jun 22, 2020 | 133.64 | 135.85 | 132.30 | 135.70 | 30,377,518 | +1.34(+1.00%) |
Jun 19, 2020 | 137.62 | 137.71 | 133.26 | 134.35 | 52,777,564 | -0.70(-0.52%) |
Jun 18, 2020 | 133.76 | 136.57 | 133.23 | 135.05 | 28,257,426 | -0.05(-0.03%) |
Jun 17, 2020 | 137.78 | 138.17 | 134.67 | 135.10 | 36,429,680 | -2.49(-1.81%) |
Jun 16, 2020 | 139.79 | 139.79 | 134.39 | 137.59 | 51,353,984 | +3.23(+2.40%) |
Jun 15, 2020 | 127.01 | 135.38 | 127.01 | 134.35 | 60,129,464 | +3.04(+2.31%) |
Jun 12, 2020 | 133.28 | 133.93 | 127.41 | 131.32 | 67,245,296 | +3.08(+2.40%) |
Jun 11, 2020 | 133.10 | 133.94 | 128.00 | 128.24 | 75,808,824 | -10.59(-7.63%) |
Jun 10, 2020 | 142.54 | 142.71 | 138.56 | 138.83 | 54,435,812 | -3.91(-2.74%) |
Jun 09, 2020 | 143.28 | 144.14 | 141.57 | 142.74 | 41,670,576 | -2.65(-1.82%) |
Jun 08, 2020 | 144.69 | 145.68 | 144.01 | 145.39 | 35,604,880 | +2.76(+1.94%) |
Jun 05, 2020 | 143.28 | 144.66 | 142.03 | 142.63 | 56,345,868 | +5.31(+3.87%) |
Jun 04, 2020 | 136.61 | 138.28 | 135.98 | 137.32 | 30,387,274 | -0.20(-0.15%) |
Jun 03, 2020 | 136.45 | 138.73 | 135.92 | 137.52 | 37,955,904 | +3.24(+2.41%) |
Jun 02, 2020 | 133.98 | 134.72 | 132.54 | 134.28 | 25,807,062 | +1.10(+0.83%) |
Jun 01, 2020 | 132.26 | 134.55 | 131.64 | 133.18 | 26,992,052 | +1.26(+0.96%) |
May 29, 2020 | 131.35 | 132.28 | 129.55 | 131.92 | 43,832,192 | -0.76(-0.57%) |
May 28, 2020 | 137.46 | 137.46 | 130.66 | 132.68 | 44,367,532 | -3.22(-2.37%) |
May 27, 2020 | 134.45 | 136.29 | 130.43 | 135.90 | 44,903,668 | +4.09(+3.11%) |
May 26, 2020 | 133.05 | 133.32 | 128.20 | 131.80 | 38,896,060 | +3.69(+2.88%) |
May 22, 2020 | 127.90 | 128.26 | 126.33 | 128.11 | 25,307,432 | +0.62(+0.48%) |
May 21, 2020 | 127.31 | 128.27 | 125.92 | 127.49 | 34,400,540 | +0.23(+0.18%) |
May 20, 2020 | 126.06 | 128.19 | 125.72 | 127.26 | 37,778,000 | +3.74(+3.03%) |
May 19, 2020 | 125.57 | 126.74 | 123.51 | 123.52 | 31,783,672 | -2.49(-1.97%) |
May 18, 2020 | 124.84 | 126.68 | 124.25 | 126.01 | 49,506,160 | +7.22(+6.08%) |
May 15, 2020 | 115.88 | 119.22 | 115.35 | 118.79 | 42,366,404 | +1.78(+1.53%) |
May 14, 2020 | 113.94 | 117.07 | 111.29 | 117.01 | 58,823,912 | +0.46(+0.39%) |
May 13, 2020 | 119.33 | 119.74 | 114.36 | 116.55 | 61,758,880 | -4.04(-3.35%) |
May 12, 2020 | 125.61 | 125.64 | 120.46 | 120.59 | 46,568,740 | -4.49(-3.59%) |
May 11, 2020 | 123.85 | 126.27 | 122.83 | 125.08 | 35,750,688 | -0.63(-0.50%) |
May 08, 2020 | 123.62 | 126.08 | 122.69 | 125.71 | 33,864,400 | +4.67(+3.86%) |
May 07, 2020 | 120.99 | 122.04 | 120.19 | 121.03 | 28,914,320 | +1.63(+1.37%) |
May 06, 2020 | 121.08 | 121.75 | 118.72 | 119.40 | 31,339,828 | -0.88(-0.73%) |
May 05, 2020 | 121.63 | 123.39 | 119.76 | 120.28 | 32,835,614 | +0.92(+0.77%) |
May 04, 2020 | 117.39 | 119.57 | 116.10 | 119.36 | 29,995,836 | +0.51(+0.43%) |
May 01, 2020 | 120.76 | 121.05 | 117.09 | 118.85 | 45,646,712 | -4.91(-3.97%) |
Apr 30, 2020 | 125.27 | 126.26 | 123.60 | 123.76 | 46,017,864 | -4.89(-3.80%) |
Apr 29, 2020 | 126.78 | 129.97 | 125.25 | 128.65 | 53,046,364 | +6.03(+4.92%) |
Apr 28, 2020 | 124.53 | 124.85 | 120.88 | 122.62 | 49,761,228 | +1.76(+1.45%) |
Apr 27, 2020 | 117.72 | 121.98 | 117.63 | 120.86 | 41,036,248 | +4.61(+3.96%) |
Apr 24, 2020 | 115.42 | 117.12 | 114.05 | 116.26 | 28,593,106 | +2.88(+2.54%) |
Apr 23, 2020 | 114.07 | 116.72 | 113.66 | 113.38 | 40,601,532 | +0.20(+0.18%) |
Apr 22, 2020 | 114.27 | 114.91 | 112.80 | 113.18 | 25,657,380 | +1.36(+1.21%) |
Apr 21, 2020 | 111.52 | 113.25 | 110.62 | 111.82 | 33,253,156 | -2.73(-2.39%) |
Apr 20, 2020 | 113.58 | 116.72 | 113.06 | 114.56 | 38,630,424 | -1.37(-1.18%) |
Apr 17, 2020 | 115.77 | 116.55 | 114.02 | 115.92 | 48,698,212 | +4.89(+4.40%) |
Apr 16, 2020 | 112.15 | 112.47 | 108.80 | 111.03 | 51,906,040 | -0.84(-0.76%) |
Apr 15, 2020 | 111.94 | 113.12 | 110.80 | 111.88 | 36,586,948 | -4.76(-4.08%) |
Apr 14, 2020 | 117.67 | 118.60 | 115.20 | 116.64 | 36,934,224 | +2.32(+2.03%) |
Apr 13, 2020 | 116.67 | 117.30 | 113.12 | 114.32 | 42,276,308 | -3.18(-2.71%) |
Apr 09, 2020 | 115.79 | 118.35 | 115.23 | 117.50 | 73,353,984 | +5.37(+4.79%) |
Apr 08, 2020 | 109.11 | 113.25 | 107.59 | 112.13 | 55,582,016 | +4.89(+4.56%) |
Apr 07, 2020 | 111.00 | 112.68 | 106.74 | 107.24 | 60,562,872 | +0.27(+0.26%) |
Apr 06, 2020 | 103.61 | 107.64 | 103.54 | 106.97 | 51,195,192 | +7.61(+7.66%) |
Apr 03, 2020 | 101.23 | 102.57 | 97.44 | 99.36 | 44,422,360 | -2.90(-2.83%) |
Apr 02, 2020 | 100.41 | 104.84 | 99.31 | 102.26 | 46,065,696 | +0.96(+0.95%) |
Apr 01, 2020 | 103.24 | 104.83 | 100.22 | 101.30 | 57,087,668 | -7.41(-6.81%) |
Mar 31, 2020 | 108.84 | 110.33 | 106.33 | 108.71 | 55,701,284 | -0.55(-0.50%) |
Mar 30, 2020 | 107.55 | 109.47 | 105.23 | 109.26 | 43,746,428 | +2.36(+2.20%) |
Mar 27, 2020 | 106.61 | 110.19 | 105.30 | 106.90 | 42,045,052 | -4.04(-3.64%) |
Mar 26, 2020 | 105.93 | 111.69 | 105.61 | 110.94 | 54,344,440 | +6.50(+6.22%) |
Mar 25, 2020 | 103.98 | 108.27 | 100.69 | 104.44 | 58,980,956 | +1.28(+1.24%) |
Mar 24, 2020 | 99.69 | 103.43 | 94.54 | 103.16 | 77,428,984 | +8.65(+9.15%) |
Mar 23, 2020 | 96.40 | 96.67 | 90.74 | 94.51 | 67,087,024 | -1.42(-1.48%) |
Mar 20, 2020 | 100.40 | 102.89 | 95.03 | 95.93 | 80,547,472 | -2.34(-2.38%) |
Mar 19, 2020 | 94.29 | 101.04 | 90.53 | 98.27 | 66,217,312 | +3.69(+3.90%) |
Mar 18, 2020 | 97.49 | 101.02 | 91.06 | 94.58 | 65,804,244 | -7.95(-7.75%) |
Mar 17, 2020 | 99.30 | 104.54 | 95.18 | 102.53 | 62,490,456 | +4.49(+4.58%) |
Mar 16, 2020 | 102.76 | 105.30 | 95.96 | 98.03 | 62,327,480 | -15.00(-13.27%) |
Mar 13, 2020 | 111.93 | 113.49 | 103.64 | 113.03 | 61,216,384 | +7.09(+6.70%) |
Mar 12, 2020 | 110.47 | 113.43 | 105.58 | 105.93 | 74,009,752 | -13.16(-11.05%) |
Mar 11, 2020 | 123.86 | 125.14 | 117.47 | 119.09 | 54,342,012 | -8.09(-6.36%) |
Mar 10, 2020 | 127.44 | 127.53 | 121.12 | 127.18 | 57,512,656 | +3.85(+3.12%) |
Mar 09, 2020 | 126.90 | 128.83 | 123.23 | 123.33 | 59,499,836 | -13.28(-9.72%) |
Mar 06, 2020 | 135.01 | 138.11 | 133.39 | 136.61 | 41,950,620 | -2.76(-1.98%) |
Mar 05, 2020 | 140.81 | 144.26 | 137.64 | 139.38 | 34,547,880 | -4.58(-3.18%) |
Mar 04, 2020 | 142.18 | 144.23 | 140.51 | 143.95 | 38,210,724 | +3.98(+2.85%) |
Mar 03, 2020 | 142.94 | 145.88 | 138.42 | 139.97 | 45,353,460 | -2.91(-2.04%) |
Mar 02, 2020 | 139.99 | 143.07 | 137.55 | 142.88 | 35,453,548 | +4.45(+3.21%) |
Feb 28, 2020 | 137.04 | 141.09 | 136.15 | 138.44 | 76,904,944 | -1.38(-0.99%) |
Feb 27, 2020 | 143.19 | 146.65 | 139.82 | 139.82 | 52,603,876 | -6.35(-4.34%) |
Feb 26, 2020 | 148.58 | 149.94 | 145.89 | 146.17 | 41,714,624 | -1.71(-1.16%) |
Feb 25, 2020 | 153.76 | 153.98 | 147.55 | 147.88 | 47,056,480 | -5.45(-3.55%) |
Feb 24, 2020 | 153.13 | 158.05 | 152.41 | 153.33 | 29,667,276 | -4.76(-3.01%) |
Feb 21, 2020 | 159.08 | 159.53 | 157.36 | 158.09 | 19,798,390 | -1.62(-1.01%) |
Feb 20, 2020 | 158.84 | 159.98 | 157.61 | 159.71 | 21,514,362 | +0.39(+0.24%) |
Feb 19, 2020 | 159.10 | 160.02 | 158.50 | 159.32 | 11,705,133 | +0.81(+0.51%) |
Feb 18, 2020 | 158.47 | 159.00 | 157.46 | 158.50 | 14,177,172 | -0.34(-0.21%) |
Feb 14, 2020 | 159.60 | 159.68 | 158.32 | 158.84 | 16,918,588 | -0.62(-0.39%) |
Feb 13, 2020 | 158.20 | 159.84 | 158.10 | 159.46 | 13,339,463 | +0.42(+0.26%) |
Feb 12, 2020 | 158.96 | 159.21 | 158.26 | 159.04 | 12,790,125 | +1.09(+0.69%) |
Feb 11, 2020 | 157.79 | 158.90 | 157.30 | 157.96 | 15,840,883 | +1.09(+0.69%) |
Feb 10, 2020 | 155.69 | 156.94 | 155.59 | 156.87 | 12,062,800 | +0.88(+0.56%) |
Feb 07, 2020 | 157.32 | 157.39 | 155.53 | 155.99 | 19,057,326 | -1.94(-1.23%) |
Feb 06, 2020 | 158.84 | 159.08 | 157.77 | 157.93 | 15,592,803 | -0.36(-0.23%) |
Feb 05, 2020 | 157.50 | 158.50 | 156.75 | 158.29 | 18,801,880 | +2.40(+1.54%) |
Feb 04, 2020 | 155.45 | 156.40 | 155.31 | 155.88 | 16,888,508 | +2.32(+1.51%) |
Feb 03, 2020 | 152.88 | 154.14 | 152.78 | 153.57 | 18,363,464 | +1.69(+1.11%) |
Jan 31, 2020 | 154.51 | 155.08 | 151.40 | 151.87 | 32,174,088 | -3.01(-1.94%) |
Jan 30, 2020 | 154.06 | 155.28 | 153.20 | 154.88 | 23,121,490 | -0.21(-0.13%) |
Jan 29, 2020 | 156.20 | 156.63 | 155.06 | 155.09 | 15,794,540 | -0.89(-0.57%) |
Jan 28, 2020 | 155.63 | 156.48 | 154.67 | 155.98 | 17,608,922 | +1.29(+0.83%) |
Jan 27, 2020 | 154.07 | 155.62 | 153.66 | 154.69 | 19,546,878 | -1.78(-1.14%) |
Jan 24, 2020 | 158.95 | 158.95 | 155.37 | 156.47 | 21,659,348 | -1.95(-1.23%) |
Jan 23, 2020 | 158.09 | 158.90 | 156.53 | 158.42 | 16,856,974 | -0.10(-0.07%) |
Jan 22, 2020 | 159.12 | 159.53 | 158.16 | 158.52 | 15,748,681 | -0.10(-0.07%) |
Jan 21, 2020 | 159.28 | 159.88 | 158.25 | 158.63 | 18,910,526 | -1.32(-0.83%) |
Jan 17, 2020 | 161.10 | 161.36 | 159.57 | 159.95 | 19,349,798 | -0.44(-0.27%) |
Jan 16, 2020 | 159.50 | 160.71 | 159.35 | 160.39 | 21,095,490 | +2.04(+1.29%) |
Jan 15, 2020 | 157.19 | 158.89 | 157.18 | 158.34 | 16,295,772 | +0.76(+0.48%) |
Jan 14, 2020 | 156.23 | 158.55 | 156.08 | 157.59 | 19,368,508 | +0.58(+0.37%) |
Jan 13, 2020 | 156.04 | 157.09 | 155.22 | 157.01 | 18,255,542 | +1.01(+0.65%) |
Jan 10, 2020 | 156.62 | 156.75 | 155.34 | 156.00 | 16,239,781 | -0.59(-0.37%) |
Jan 09, 2020 | 157.16 | 157.47 | 156.35 | 156.58 | 12,573,479 | +0.19(+0.12%) |
Jan 08, 2020 | 155.93 | 157.07 | 155.84 | 156.40 | 14,622,045 | +0.48(+0.31%) |
Jan 07, 2020 | 155.96 | 156.42 | 155.35 | 155.91 | 12,506,420 | -0.52(-0.33%) |
Jan 06, 2020 | 155.01 | 156.61 | 154.72 | 156.43 | 18,127,446 | +0.21(+0.13%) |
Jan 03, 2020 | 154.91 | 156.49 | 154.87 | 156.22 | 20,409,972 | -0.62(-0.39%) |
Jan 02, 2020 | 157.75 | 157.76 | 155.37 | 156.84 | 19,340,490 | +0.10(+0.07%) |
Dec 31, 2019 | 156.18 | 157.38 | 155.83 | 156.74 | 18,358,542 | +0.22(+0.14%) |
Dec 30, 2019 | 157.03 | 157.25 | 155.69 | 156.52 | 15,762,709 | -0.40(-0.25%) |
Dec 27, 2019 | 158.11 | 158.11 | 156.51 | 156.91 | 12,963,920 | -0.78(-0.49%) |
Dec 26, 2019 | 157.83 | 157.97 | 157.39 | 157.69 | 9,905,410 | +0.00(+0.00%) |
Dec 24, 2019 | 157.47 | 157.71 | 157.09 | 157.69 | 4,581,576 | +0.36(+0.23%) |
Dec 23, 2019 | 157.28 | 157.39 | 156.44 | 157.33 | 14,134,354 | +0.31(+0.20%) |
Dec 20, 2019 | 157.19 | 157.44 | 156.78 | 157.02 | 26,907,046 | +0.23(+0.15%) |
Dec 19, 2019 | 156.37 | 156.79 | 155.99 | 156.79 | 12,599,244 | +0.67(+0.43%) |
Dec 18, 2019 | 156.16 | 156.37 | 155.46 | 156.12 | 16,256,518 | +0.30(+0.19%) |
Dec 17, 2019 | 155.29 | 155.82 | 154.87 | 155.82 | 13,719,761 | +0.78(+0.50%) |
Dec 16, 2019 | 155.21 | 155.96 | 154.91 | 155.04 | 21,261,960 | +1.09(+0.70%) |
Dec 13, 2019 | 154.33 | 155.35 | 153.22 | 153.96 | 24,760,140 | -0.59(-0.38%) |
Dec 12, 2019 | 153.41 | 155.62 | 152.94 | 154.55 | 26,359,410 | +1.32(+0.86%) |
Dec 11, 2019 | 153.53 | 153.72 | 152.66 | 153.23 | 20,805,698 | -0.05(-0.03%) |
Dec 10, 2019 | 153.09 | 153.61 | 152.65 | 153.28 | 14,538,735 | +0.09(+0.06%) |
Dec 09, 2019 | 153.41 | 153.79 | 153.07 | 153.18 | 14,297,155 | -0.29(-0.19%) |
Dec 06, 2019 | 153.26 | 154.03 | 153.17 | 153.48 | 17,490,232 | +1.77(+1.17%) |
Dec 05, 2019 | 152.20 | 152.37 | 151.24 | 151.70 | 12,168,960 | +0.15(+0.10%) |
Dec 04, 2019 | 151.29 | 151.97 | 151.10 | 151.55 | 11,493,527 | +1.04(+0.69%) |
Dec 03, 2019 | 149.71 | 150.93 | 149.03 | 150.52 | 15,877,455 | -0.48(-0.32%) |
Dec 02, 2019 | 152.84 | 152.90 | 150.73 | 151.00 | 18,238,012 | -1.49(-0.98%) |
Nov 29, 2019 | 153.09 | 153.45 | 152.39 | 152.49 | 10,596,197 | -1.00(-0.65%) |
Nov 27, 2019 | 153.06 | 153.58 | 152.78 | 153.49 | 14,027,938 | +1.07(+0.70%) |
Nov 26, 2019 | 152.47 | 153.21 | 152.03 | 152.41 | 16,440,218 | +0.10(+0.07%) |
Nov 25, 2019 | 149.90 | 152.54 | 149.77 | 152.31 | 26,260,078 | +3.17(+2.12%) |
Nov 22, 2019 | 149.22 | 149.44 | 148.32 | 149.14 | 14,303,131 | +0.46(+0.31%) |
Nov 21, 2019 | 149.71 | 149.77 | 148.21 | 148.68 | 16,300,383 | -0.74(-0.49%) |
Nov 20, 2019 | 149.45 | 150.44 | 148.24 | 149.41 | 22,612,016 | -0.57(-0.38%) |
Nov 19, 2019 | 149.98 | 150.53 | 149.22 | 149.98 | 16,129,358 | +0.56(+0.37%) |
Nov 18, 2019 | 149.61 | 149.63 | 148.88 | 149.42 | 11,418,866 | -0.38(-0.25%) |
Nov 15, 2019 | 150.09 | 150.15 | 149.26 | 149.80 | 13,920,471 | +0.77(+0.52%) |
Nov 14, 2019 | 148.87 | 149.79 | 148.74 | 149.03 | 13,848,740 | -0.05(-0.03%) |
Nov 13, 2019 | 148.69 | 149.40 | 148.17 | 149.07 | 15,579,450 | -0.64(-0.43%) |
Nov 12, 2019 | 149.81 | 150.71 | 149.40 | 149.72 | 15,172,642 | +0.05(+0.03%) |
Nov 11, 2019 | 148.96 | 149.78 | 148.82 | 149.67 | 11,149,775 | -0.28(-0.19%) |
Nov 08, 2019 | 149.20 | 150.13 | 148.89 | 149.95 | 12,715,308 | +0.41(+0.27%) |
Nov 07, 2019 | 150.57 | 150.98 | 149.09 | 149.54 | 14,238,359 | +0.40(+0.27%) |
Nov 06, 2019 | 149.87 | 149.87 | 148.75 | 149.15 | 16,983,382 | -0.87(-0.58%) |
Nov 05, 2019 | 150.25 | 151.25 | 149.85 | 150.02 | 14,568,396 | +0.36(+0.24%) |
Nov 04, 2019 | 150.25 | 150.53 | 149.38 | 149.66 | 17,090,602 | +0.63(+0.42%) |