Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 149.02 | 150.75 | 145.81 | 148.15 | 24,781,706 | -5.48(-3.57%) |
Jan 28, 2021 | 152.75 | 155.17 | 152.39 | 153.62 | 9,842,037 | +1.16(+0.76%) |
Jan 27, 2021 | 153.59 | 155.22 | 152.07 | 152.46 | 15,634,774 | -2.36(-1.52%) |
Jan 26, 2021 | 154.12 | 157.70 | 153.83 | 154.82 | 15,621,715 | +4.09(+2.71%) |
Jan 25, 2021 | 149.86 | 150.84 | 148.63 | 150.74 | 10,904,591 | +2.21(+1.49%) |
Jan 22, 2021 | 147.45 | 149.99 | 147.00 | 148.53 | 8,959,856 | +1.65(+1.13%) |
Jan 21, 2021 | 146.50 | 147.56 | 145.36 | 146.88 | 7,507,176 | -0.59(-0.40%) |
Jan 20, 2021 | 148.21 | 149.07 | 146.94 | 147.47 | 7,529,476 | -0.36(-0.25%) |
Jan 19, 2021 | 147.12 | 148.07 | 146.31 | 147.83 | 9,970,892 | +2.25(+1.55%) |
Jan 15, 2021 | 145.58 | 146.58 | 144.49 | 145.58 | 8,402,467 | -0.32(-0.22%) |
Jan 14, 2021 | 145.72 | 147.08 | 144.95 | 145.90 | 11,037,430 | +2.51(+1.75%) |
Jan 13, 2021 | 143.70 | 143.91 | 142.35 | 143.39 | 7,264,744 | -0.22(-0.15%) |
Jan 12, 2021 | 144.53 | 145.00 | 142.88 | 143.61 | 7,598,528 | -1.13(-0.78%) |
Jan 11, 2021 | 145.81 | 146.50 | 144.19 | 144.73 | 7,780,763 | -0.61(-0.42%) |
Jan 08, 2021 | 145.77 | 146.31 | 145.20 | 145.34 | 9,061,050 | -0.30(-0.21%) |
Jan 07, 2021 | 144.40 | 146.24 | 143.81 | 145.64 | 8,528,193 | +0.49(+0.34%) |
Jan 06, 2021 | 142.80 | 145.51 | 142.33 | 145.15 | 9,060,527 | +1.35(+0.94%) |
Jan 05, 2021 | 141.90 | 144.18 | 140.83 | 143.80 | 10,569,576 | +1.67(+1.18%) |
Jan 04, 2021 | 142.80 | 142.93 | 139.97 | 142.13 | 12,954,342 | -0.80(-0.56%) |
Dec 31, 2020 | 142.93 | 142.93 | 142.93 | 5,959,588 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.53 | 142.02 | 140.40 | 141.72 | 5,959,588 | +1.73(+1.24%) |
Dec 29, 2020 | 139.96 | 140.70 | 139.68 | 139.98 | 5,738,455 | +0.86(+0.62%) |
Dec 28, 2020 | 139.24 | 139.74 | 138.31 | 139.12 | 4,243,830 | +0.65(+0.47%) |
Dec 24, 2020 | 137.90 | 138.99 | 137.88 | 138.47 | 2,328,769 | +0.48(+0.35%) |
Dec 23, 2020 | 138.77 | 139.49 | 137.95 | 137.99 | 5,071,614 | -0.71(-0.51%) |
Dec 22, 2020 | 138.40 | 139.77 | 137.91 | 138.69 | 5,174,760 | -0.27(-0.20%) |
Dec 21, 2020 | 138.05 | 139.32 | 136.27 | 138.97 | 8,686,447 | -1.35(-0.96%) |
Dec 18, 2020 | 139.54 | 140.86 | 137.74 | 140.32 | 18,870,204 | +0.81(+0.58%) |
Dec 17, 2020 | 136.31 | 139.75 | 136.19 | 139.51 | 10,921,890 | +3.59(+2.64%) |
Dec 16, 2020 | 136.41 | 137.06 | 135.82 | 135.93 | 9,342,358 | -0.82(-0.60%) |
Dec 15, 2020 | 136.22 | 136.91 | 135.80 | 136.74 | 8,382,509 | +1.36(+1.01%) |
Dec 14, 2020 | 139.18 | 139.38 | 135.31 | 135.38 | 9,408,884 | -3.52(-2.54%) |
Dec 11, 2020 | 137.61 | 139.32 | 137.34 | 138.90 | 6,577,241 | +0.63(+0.46%) |
Dec 10, 2020 | 138.78 | 138.93 | 137.75 | 138.27 | 8,138,876 | -0.77(-0.56%) |
Dec 09, 2020 | 138.79 | 139.40 | 137.82 | 139.04 | 9,285,806 | +1.41(+1.02%) |
Dec 08, 2020 | 136.22 | 138.17 | 135.82 | 137.63 | 9,179,825 | +2.34(+1.73%) |
Dec 07, 2020 | 135.63 | 136.14 | 134.87 | 135.29 | 7,303,045 | -1.18(-0.86%) |
Dec 04, 2020 | 136.03 | 136.51 | 135.56 | 136.47 | 7,429,292 | +1.15(+0.85%) |
Dec 03, 2020 | 134.44 | 135.84 | 134.13 | 135.32 | 8,044,886 | +0.78(+0.58%) |
Dec 02, 2020 | 134.27 | 135.96 | 134.14 | 134.53 | 8,525,806 | +0.63(+0.47%) |
Dec 01, 2020 | 132.85 | 135.43 | 132.46 | 133.91 | 10,722,944 | +2.51(+1.91%) |
Nov 30, 2020 | 130.98 | 131.56 | 129.92 | 131.39 | 17,237,138 | +0.62(+0.47%) |
Nov 27, 2020 | 131.23 | 131.37 | 130.07 | 130.78 | 3,368,342 | +0.29(+0.22%) |
Nov 25, 2020 | 130.83 | 130.93 | 129.74 | 130.49 | 8,362,606 | -0.17(-0.13%) |
Nov 24, 2020 | 130.78 | 131.47 | 130.42 | 130.66 | 12,150,786 | +0.00(+0.00%) |
Nov 23, 2020 | 132.60 | 132.60 | 129.90 | 130.66 | 8,045,362 | -1.34(-1.02%) |
Nov 20, 2020 | 132.62 | 133.43 | 131.79 | 132.00 | 7,047,495 | -0.70(-0.53%) |
Nov 19, 2020 | 132.85 | 132.99 | 131.31 | 132.71 | 8,852,967 | -0.21(-0.16%) |
Nov 18, 2020 | 134.26 | 135.07 | 132.91 | 132.91 | 7,384,573 | -1.79(-1.33%) |
Nov 17, 2020 | 135.28 | 135.85 | 134.49 | 134.70 | 8,089,893 | -1.35(-0.99%) |
Nov 16, 2020 | 136.11 | 136.46 | 135.10 | 136.05 | 6,945,619 | +0.86(+0.63%) |
Nov 13, 2020 | 134.46 | 135.65 | 133.85 | 135.19 | 6,537,901 | +1.44(+1.08%) |
Nov 12, 2020 | 133.13 | 134.07 | 132.35 | 133.75 | 5,223,178 | +0.45(+0.34%) |
Nov 11, 2020 | 134.54 | 134.56 | 132.45 | 133.30 | 7,073,782 | -0.43(-0.32%) |
Nov 10, 2020 | 132.80 | 134.16 | 131.91 | 133.73 | 8,188,795 | +1.98(+1.51%) |
Nov 09, 2020 | 133.87 | 134.37 | 130.70 | 131.75 | 13,682,940 | +3.45(+2.69%) |
Nov 06, 2020 | 126.63 | 129.14 | 125.95 | 128.29 | 6,588,905 | +2.25(+1.78%) |
Nov 05, 2020 | 126.76 | 127.92 | 125.60 | 126.05 | 8,884,922 | +0.33(+0.26%) |
Nov 04, 2020 | 125.81 | 128.56 | 125.09 | 125.72 | 11,377,315 | +0.81(+0.65%) |
Nov 03, 2020 | 126.28 | 127.13 | 124.26 | 124.91 | 7,050,538 | -0.17(-0.14%) |
Nov 02, 2020 | 125.34 | 125.37 | 124.00 | 125.08 | 7,855,505 | +1.42(+1.15%) |
Oct 30, 2020 | 123.27 | 124.05 | 120.54 | 123.66 | 8,165,807 | -0.07(-0.06%) |
Oct 29, 2020 | 124.46 | 125.09 | 122.70 | 123.73 | 7,987,779 | -1.06(-0.85%) |
Oct 28, 2020 | 127.56 | 128.05 | 124.62 | 124.79 | 9,341,128 | -4.32(-3.35%) |
Oct 27, 2020 | 129.64 | 130.13 | 128.90 | 129.11 | 5,417,113 | -0.74(-0.57%) |
Oct 26, 2020 | 130.26 | 130.57 | 128.75 | 129.85 | 7,682,857 | -1.15(-0.87%) |
Oct 23, 2020 | 131.57 | 133.00 | 130.19 | 130.99 | 4,606,190 | +0.14(+0.11%) |
Oct 22, 2020 | 130.02 | 131.40 | 129.73 | 130.85 | 5,854,354 | +1.04(+0.80%) |
Oct 21, 2020 | 129.98 | 131.08 | 129.79 | 129.81 | 5,787,621 | -0.56(-0.43%) |
Oct 20, 2020 | 130.47 | 131.45 | 129.98 | 130.37 | 5,905,067 | +0.21(+0.16%) |
Oct 19, 2020 | 133.96 | 134.29 | 129.99 | 130.16 | 8,038,240 | -3.41(-2.55%) |
Oct 16, 2020 | 133.12 | 134.17 | 132.59 | 133.57 | 6,761,763 | +0.82(+0.62%) |
Oct 15, 2020 | 133.01 | 133.39 | 131.97 | 132.75 | 6,629,304 | -0.82(-0.61%) |
Oct 14, 2020 | 134.22 | 134.41 | 132.93 | 133.57 | 8,545,193 | -0.23(-0.17%) |
Oct 13, 2020 | 134.38 | 135.39 | 133.27 | 133.81 | 12,256,983 | -3.14(-2.29%) |
Oct 12, 2020 | 136.73 | 138.12 | 136.20 | 136.94 | 8,054,839 | +0.78(+0.58%) |
Oct 09, 2020 | 134.97 | 136.62 | 134.78 | 136.16 | 5,603,868 | +1.88(+1.40%) |
Oct 08, 2020 | 133.93 | 135.15 | 133.52 | 134.28 | 4,892,087 | +0.91(+0.68%) |
Oct 07, 2020 | 132.12 | 133.69 | 131.50 | 133.37 | 6,211,692 | +1.46(+1.11%) |
Oct 06, 2020 | 133.73 | 134.03 | 131.56 | 131.91 | 5,673,488 | -1.78(-1.33%) |
Oct 05, 2020 | 132.58 | 133.82 | 132.06 | 133.69 | 5,535,720 | +1.79(+1.36%) |
Oct 02, 2020 | 131.87 | 133.85 | 131.52 | 131.89 | 6,082,305 | -0.97(-0.73%) |
Oct 01, 2020 | 134.66 | 134.97 | 132.09 | 132.87 | 7,160,071 | -1.41(-1.05%) |
Sep 30, 2020 | 132.98 | 135.04 | 132.43 | 134.27 | 9,409,354 | +1.64(+1.24%) |
Sep 29, 2020 | 133.12 | 133.41 | 131.73 | 132.63 | 7,506,633 | -0.04(-0.03%) |
Sep 28, 2020 | 132.34 | 133.74 | 132.06 | 132.68 | 6,477,660 | +1.31(+1.00%) |
Sep 25, 2020 | 129.87 | 131.90 | 129.77 | 131.37 | 6,132,865 | +0.89(+0.68%) |
Sep 24, 2020 | 130.38 | 131.00 | 129.28 | 130.48 | 6,225,021 | +0.21(+0.16%) |
Sep 23, 2020 | 133.01 | 133.07 | 130.22 | 130.27 | 9,732,842 | +0.21(+0.16%) |
Sep 22, 2020 | 130.50 | 131.09 | 129.62 | 130.06 | 5,871,548 | -0.80(-0.61%) |
Sep 21, 2020 | 133.10 | 133.42 | 128.94 | 130.87 | 8,397,265 | -3.68(-2.74%) |
Sep 18, 2020 | 132.14 | 134.97 | 131.86 | 134.54 | 13,498,246 | +1.81(+1.37%) |
Sep 17, 2020 | 133.52 | 134.05 | 131.72 | 132.73 | 6,054,821 | -1.11(-0.83%) |
Sep 16, 2020 | 134.73 | 135.34 | 133.80 | 133.84 | 4,793,662 | -0.44(-0.33%) |
Sep 15, 2020 | 134.79 | 135.82 | 133.95 | 134.28 | 4,057,020 | +0.49(+0.36%) |
Sep 14, 2020 | 133.59 | 134.81 | 133.49 | 133.80 | 4,851,607 | +0.51(+0.39%) |
Sep 11, 2020 | 132.62 | 133.96 | 132.25 | 133.28 | 4,362,592 | +0.78(+0.59%) |
Sep 10, 2020 | 134.61 | 135.09 | 132.15 | 132.50 | 6,864,348 | -2.52(-1.86%) |
Sep 09, 2020 | 133.62 | 136.28 | 133.59 | 135.01 | 7,716,470 | +2.20(+1.66%) |
Sep 08, 2020 | 135.51 | 136.09 | 132.49 | 132.81 | 9,708,238 | -1.20(-0.90%) |
Sep 04, 2020 | 135.44 | 136.14 | 132.70 | 134.01 | 7,983,191 | -0.86(-0.64%) |
Sep 03, 2020 | 139.64 | 140.22 | 133.75 | 134.88 | 9,614,566 | -3.86(-2.78%) |
Sep 02, 2020 | 136.00 | 139.19 | 134.60 | 138.74 | 7,629,787 | +2.08(+1.52%) |
Sep 01, 2020 | 138.78 | 138.96 | 135.35 | 136.66 | 6,994,981 | -1.71(-1.23%) |
Aug 31, 2020 | 137.99 | 139.25 | 137.32 | 138.36 | 7,054,455 | -0.21(-0.15%) |
Aug 28, 2020 | 137.75 | 138.62 | 137.00 | 138.57 | 5,982,515 | +0.59(+0.43%) |
Aug 27, 2020 | 137.47 | 138.22 | 136.99 | 137.97 | 6,181,699 | +0.61(+0.45%) |
Aug 26, 2020 | 136.96 | 137.67 | 135.86 | 137.36 | 8,878,427 | +0.22(+0.16%) |
Aug 25, 2020 | 137.79 | 138.05 | 136.67 | 137.14 | 4,282,941 | -0.08(-0.06%) |
Aug 24, 2020 | 137.75 | 137.90 | 135.60 | 137.22 | 5,973,690 | +0.36(+0.26%) |
Aug 21, 2020 | 135.99 | 137.66 | 134.92 | 136.86 | 7,503,584 | +1.20(+0.89%) |
Aug 20, 2020 | 134.17 | 135.81 | 133.98 | 135.66 | 5,439,143 | +0.92(+0.69%) |
Aug 19, 2020 | 134.01 | 135.81 | 133.78 | 134.74 | 8,723,591 | +0.27(+0.20%) |
Aug 18, 2020 | 133.73 | 134.48 | 133.11 | 134.47 | 4,824,501 | +0.98(+0.74%) |
Aug 17, 2020 | 132.88 | 134.60 | 132.80 | 133.49 | 4,806,609 | +0.67(+0.51%) |
Aug 14, 2020 | 132.25 | 133.80 | 132.22 | 132.81 | 4,732,615 | +0.21(+0.16%) |
Aug 13, 2020 | 133.08 | 133.66 | 132.18 | 132.60 | 5,753,513 | -1.49(-1.11%) |
Aug 12, 2020 | 132.19 | 134.60 | 132.14 | 134.09 | 5,868,271 | +2.41(+1.83%) |
Aug 11, 2020 | 133.62 | 133.70 | 131.14 | 131.68 | 7,129,895 | -0.95(-0.72%) |
Aug 10, 2020 | 133.37 | 133.50 | 132.35 | 132.62 | 4,572,446 | -0.51(-0.38%) |
Aug 07, 2020 | 132.16 | 133.18 | 131.84 | 133.13 | 4,057,228 | +0.94(+0.71%) |
Aug 06, 2020 | 132.96 | 133.72 | 131.25 | 132.19 | 5,399,282 | -0.76(-0.57%) |
Aug 05, 2020 | 133.58 | 133.77 | 132.42 | 132.96 | 6,128,009 | +1.19(+0.90%) |
Aug 04, 2020 | 131.69 | 131.90 | 130.65 | 131.76 | 4,644,721 | -0.25(-0.19%) |
Aug 03, 2020 | 131.16 | 132.41 | 130.94 | 132.02 | 4,553,353 | +1.42(+1.09%) |
Jul 31, 2020 | 131.40 | 132.10 | 128.98 | 130.59 | 9,217,108 | -0.97(-0.74%) |
Jul 30, 2020 | 132.10 | 132.15 | 130.93 | 131.56 | 6,607,226 | +0.27(+0.20%) |
Jul 29, 2020 | 131.16 | 132.12 | 130.87 | 131.29 | 5,009,931 | -0.26(-0.20%) |
Jul 28, 2020 | 132.06 | 132.59 | 131.48 | 131.55 | 5,404,559 | -0.31(-0.24%) |
Jul 27, 2020 | 132.03 | 133.42 | 131.58 | 131.86 | 6,334,110 | -0.84(-0.63%) |
Jul 24, 2020 | 134.84 | 134.93 | 131.73 | 132.71 | 6,033,718 | -1.33(-1.00%) |
Jul 23, 2020 | 134.58 | 135.15 | 133.75 | 134.04 | 7,327,120 | -0.36(-0.27%) |
Jul 22, 2020 | 134.33 | 134.75 | 132.46 | 134.40 | 6,596,445 | +0.24(+0.18%) |
Jul 21, 2020 | 134.03 | 135.89 | 133.94 | 134.16 | 6,224,923 | +0.13(+0.09%) |
Jul 20, 2020 | 134.60 | 134.68 | 132.98 | 134.03 | 6,910,026 | +0.22(+0.17%) |
Jul 17, 2020 | 134.39 | 134.91 | 133.22 | 133.81 | 8,308,780 | +0.09(+0.07%) |
Jul 16, 2020 | 133.21 | 133.80 | 131.41 | 133.72 | 10,373,391 | +0.89(+0.67%) |
Jul 15, 2020 | 134.15 | 134.58 | 132.80 | 132.83 | 9,491,643 | +0.30(+0.23%) |
Jul 14, 2020 | 130.20 | 132.95 | 130.14 | 132.53 | 8,310,494 | +2.43(+1.87%) |
Jul 13, 2020 | 128.66 | 131.38 | 128.37 | 130.10 | 7,758,832 | +2.54(+1.99%) |
Jul 10, 2020 | 127.89 | 128.00 | 126.71 | 127.55 | 4,779,828 | -0.11(-0.08%) |
Jul 09, 2020 | 127.90 | 129.40 | 125.95 | 127.66 | 6,404,212 | -0.70(-0.54%) |
Jul 08, 2020 | 128.00 | 128.47 | 126.95 | 128.36 | 6,984,378 | +0.38(+0.29%) |
Jul 07, 2020 | 126.68 | 128.99 | 126.53 | 127.98 | 6,275,270 | -0.12(-0.09%) |
Jul 06, 2020 | 127.38 | 128.81 | 127.11 | 128.10 | 6,868,913 | +1.80(+1.43%) |
Jul 02, 2020 | 126.55 | 127.08 | 125.73 | 126.30 | 5,750,661 | +0.53(+0.42%) |
Jul 01, 2020 | 126.05 | 126.68 | 125.48 | 125.77 | 6,892,179 | -0.22(-0.18%) |
Jun 30, 2020 | 124.89 | 126.34 | 123.50 | 126.00 | 8,636,630 | +1.43(+1.14%) |
Jun 29, 2020 | 124.30 | 125.16 | 123.62 | 124.57 | 5,925,627 | +1.10(+0.89%) |
Jun 26, 2020 | 125.01 | 125.07 | 122.76 | 123.47 | 14,342,275 | -1.67(-1.33%) |
Jun 25, 2020 | 125.94 | 125.94 | 123.23 | 125.14 | 8,282,118 | -0.13(-0.11%) |
Jun 24, 2020 | 127.39 | 127.39 | 124.28 | 125.27 | 9,164,754 | -2.72(-2.13%) |
Jun 23, 2020 | 128.78 | 129.09 | 127.83 | 127.99 | 6,609,218 | -0.47(-0.37%) |
Jun 22, 2020 | 128.54 | 128.71 | 127.25 | 128.47 | 5,898,534 | -0.39(-0.31%) |
Jun 19, 2020 | 130.62 | 130.70 | 128.34 | 128.86 | 13,610,411 | +0.38(+0.29%) |
Jun 18, 2020 | 127.69 | 129.12 | 127.11 | 128.49 | 5,352,932 | -0.55(-0.42%) |
Jun 17, 2020 | 129.82 | 130.29 | 128.54 | 129.03 | 5,688,334 | -0.39(-0.30%) |
Jun 16, 2020 | 129.09 | 130.29 | 127.91 | 129.43 | 8,460,328 | +2.88(+2.27%) |
Jun 15, 2020 | 126.33 | 127.58 | 124.88 | 126.55 | 9,658,721 | -0.81(-0.63%) |
Jun 12, 2020 | 127.97 | 128.75 | 125.68 | 127.36 | 9,696,386 | +1.15(+0.91%) |
Jun 11, 2020 | 133.12 | 133.65 | 126.10 | 126.21 | 13,293,580 | -6.21(-4.69%) |
Jun 10, 2020 | 131.34 | 134.42 | 131.34 | 132.42 | 11,307,305 | +1.65(+1.26%) |
Jun 09, 2020 | 132.82 | 133.79 | 130.49 | 130.77 | 9,204,757 | -0.73(-0.55%) |
Jun 08, 2020 | 130.70 | 132.25 | 130.57 | 131.50 | 8,432,517 | -0.47(-0.36%) |
Jun 05, 2020 | 132.32 | 134.07 | 131.34 | 131.97 | 10,855,068 | +0.51(+0.39%) |
Jun 04, 2020 | 131.52 | 132.93 | 130.43 | 131.46 | 9,119,121 | -1.72(-1.29%) |
Jun 03, 2020 | 133.06 | 133.62 | 131.21 | 133.18 | 7,074,709 | +0.36(+0.27%) |
Jun 02, 2020 | 131.76 | 132.91 | 130.91 | 132.82 | 6,779,979 | +0.95(+0.72%) |
Jun 01, 2020 | 131.96 | 132.90 | 130.81 | 131.87 | 6,855,778 | -1.40(-1.05%) |
May 29, 2020 | 132.56 | 133.81 | 130.21 | 133.27 | 9,493,134 | +1.59(+1.21%) |
May 28, 2020 | 130.82 | 132.70 | 130.64 | 131.68 | 6,908,938 | +1.86(+1.44%) |
May 27, 2020 | 129.30 | 130.13 | 128.13 | 129.81 | 8,871,593 | +0.30(+0.23%) |
May 26, 2020 | 130.98 | 131.20 | 129.28 | 129.52 | 7,893,217 | +0.17(+0.13%) |
May 22, 2020 | 129.53 | 131.06 | 129.07 | 129.35 | 6,854,093 | -1.19(-0.91%) |
May 21, 2020 | 132.13 | 132.13 | 129.75 | 130.54 | 7,288,845 | -0.86(-0.66%) |
May 20, 2020 | 133.24 | 133.81 | 131.04 | 131.40 | 6,418,639 | -1.19(-0.90%) |
May 19, 2020 | 133.55 | 134.44 | 132.04 | 132.59 | 6,863,179 | -1.33(-1.00%) |
May 18, 2020 | 135.68 | 136.69 | 133.87 | 133.93 | 8,304,176 | +0.07(+0.05%) |
May 15, 2020 | 131.57 | 133.89 | 129.60 | 133.86 | 11,621,510 | +2.49(+1.90%) |
May 14, 2020 | 129.36 | 131.47 | 128.36 | 131.37 | 7,721,636 | +0.45(+0.35%) |
May 13, 2020 | 129.98 | 132.53 | 129.91 | 130.91 | 7,832,488 | -0.01(-0.01%) |
May 12, 2020 | 133.55 | 133.77 | 130.82 | 130.92 | 7,908,819 | -1.75(-1.32%) |
May 11, 2020 | 132.09 | 133.55 | 131.79 | 132.67 | 6,616,436 | +0.37(+0.28%) |
May 08, 2020 | 132.50 | 132.74 | 131.59 | 132.31 | 5,296,236 | +0.99(+0.75%) |
May 07, 2020 | 132.90 | 133.04 | 130.91 | 131.32 | 6,260,896 | -0.44(-0.33%) |
May 06, 2020 | 133.47 | 133.75 | 131.72 | 131.76 | 6,958,019 | -1.26(-0.95%) |
May 05, 2020 | 132.57 | 134.16 | 132.25 | 133.02 | 7,375,059 | +1.09(+0.83%) |
May 04, 2020 | 132.37 | 132.65 | 130.88 | 131.93 | 8,089,804 | -0.02(-0.01%) |
May 01, 2020 | 133.13 | 133.17 | 130.61 | 131.94 | 8,214,426 | -1.56(-1.17%) |
Apr 30, 2020 | 132.09 | 133.85 | 130.94 | 133.50 | 16,666,393 | -0.18(-0.13%) |
Apr 29, 2020 | 134.69 | 134.91 | 132.72 | 133.68 | 10,432,434 | -1.02(-0.76%) |
Apr 28, 2020 | 134.58 | 136.22 | 134.09 | 134.70 | 9,618,039 | -2.58(-1.88%) |
Apr 27, 2020 | 137.74 | 138.85 | 137.02 | 137.28 | 10,028,068 | -0.51(-0.37%) |
Apr 24, 2020 | 138.42 | 139.07 | 136.70 | 137.79 | 9,726,288 | -0.58(-0.42%) |
Apr 23, 2020 | 137.25 | 139.69 | 136.76 | 138.37 | 11,985,320 | +2.24(+1.65%) |
Apr 22, 2020 | 135.97 | 137.91 | 135.00 | 136.12 | 12,944,008 | +2.94(+2.21%) |
Apr 21, 2020 | 133.57 | 134.92 | 132.19 | 133.18 | 11,183,402 | -1.77(-1.31%) |
Apr 20, 2020 | 134.29 | 136.13 | 133.54 | 134.95 | 13,740,063 | -0.31(-0.23%) |
Apr 17, 2020 | 135.24 | 135.51 | 133.11 | 135.26 | 12,272,919 | +2.09(+1.57%) |
Apr 16, 2020 | 131.96 | 134.07 | 130.30 | 133.17 | 13,669,262 | +1.79(+1.36%) |
Apr 15, 2020 | 130.13 | 131.60 | 127.72 | 131.38 | 13,442,902 | +1.45(+1.12%) |
Apr 14, 2020 | 129.39 | 131.17 | 128.17 | 129.93 | 15,546,968 | +5.57(+4.48%) |
Apr 13, 2020 | 124.57 | 125.89 | 122.64 | 124.36 | 9,157,750 | -1.30(-1.03%) |
Apr 09, 2020 | 128.13 | 129.39 | 124.82 | 125.66 | 12,505,790 | -1.81(-1.42%) |
Apr 08, 2020 | 122.56 | 128.24 | 122.17 | 127.47 | 12,089,311 | +5.14(+4.20%) |
Apr 07, 2020 | 124.44 | 126.37 | 122.13 | 122.33 | 12,992,937 | -2.03(-1.63%) |
Apr 06, 2020 | 121.91 | 125.43 | 120.60 | 124.35 | 16,849,648 | +4.97(+4.17%) |
Apr 03, 2020 | 117.79 | 119.93 | 117.08 | 119.38 | 11,318,845 | +0.91(+0.77%) |
Apr 02, 2020 | 114.89 | 119.23 | 113.20 | 118.47 | 13,029,889 | +3.86(+3.37%) |
Apr 01, 2020 | 113.62 | 115.87 | 111.67 | 114.61 | 14,167,072 | -2.06(-1.77%) |
Mar 31, 2020 | 120.11 | 120.75 | 115.71 | 116.67 | 17,685,238 | -1.67(-1.41%) |
Mar 30, 2020 | 114.30 | 119.22 | 113.44 | 118.35 | 24,411,608 | +8.76(+8.00%) |
Mar 27, 2020 | 108.24 | 113.55 | 107.29 | 109.58 | 13,636,427 | -3.03(-2.69%) |
Mar 26, 2020 | 107.28 | 113.09 | 107.11 | 112.62 | 16,933,852 | +6.38(+6.00%) |
Mar 25, 2020 | 105.80 | 110.30 | 103.83 | 106.24 | 15,717,537 | +0.20(+0.18%) |
Mar 24, 2020 | 105.67 | 106.46 | 101.31 | 106.04 | 19,783,024 | +7.15(+7.23%) |
Mar 23, 2020 | 104.10 | 105.49 | 97.13 | 98.89 | 23,389,112 | -7.79(-7.30%) |
Mar 20, 2020 | 112.85 | 113.39 | 105.11 | 106.67 | 22,236,348 | -6.37(-5.64%) |
Mar 19, 2020 | 120.11 | 120.11 | 112.24 | 113.05 | 20,768,638 | -7.04(-5.86%) |
Mar 18, 2020 | 116.58 | 120.71 | 114.52 | 120.08 | 19,690,822 | -1.45(-1.19%) |
Mar 17, 2020 | 114.38 | 121.69 | 113.72 | 121.53 | 21,253,104 | +8.42(+7.44%) |
Mar 16, 2020 | 109.95 | 119.02 | 108.93 | 113.12 | 21,215,384 | -6.37(-5.33%) |
Mar 13, 2020 | 115.06 | 120.05 | 110.91 | 119.49 | 22,572,392 | +7.90(+7.08%) |
Mar 12, 2020 | 113.28 | 119.02 | 110.78 | 111.58 | 24,206,484 | -5.69(-4.85%) |
Mar 11, 2020 | 122.87 | 123.45 | 117.00 | 117.27 | 19,966,612 | -8.75(-6.95%) |
Mar 10, 2020 | 124.54 | 126.30 | 119.43 | 126.03 | 14,271,116 | +4.63(+3.81%) |
Mar 09, 2020 | 121.30 | 124.28 | 120.03 | 121.40 | 15,561,224 | -4.97(-3.94%) |
Mar 06, 2020 | 123.22 | 127.25 | 122.26 | 126.37 | 13,755,335 | +0.02(+0.01%) |
Mar 05, 2020 | 125.28 | 126.95 | 124.42 | 126.36 | 12,743,057 | -1.31(-1.02%) |
Mar 04, 2020 | 122.50 | 127.81 | 122.02 | 127.66 | 11,868,770 | +7.02(+5.82%) |
Mar 03, 2020 | 124.57 | 125.45 | 118.43 | 120.64 | 15,352,473 | -3.94(-3.16%) |
Mar 02, 2020 | 119.92 | 124.68 | 119.24 | 124.58 | 12,926,116 | +4.93(+4.12%) |
Feb 28, 2020 | 120.44 | 122.16 | 116.40 | 119.66 | 22,281,754 | -4.13(-3.34%) |
Feb 27, 2020 | 126.84 | 128.81 | 123.63 | 123.78 | 14,121,346 | -4.06(-3.17%) |
Feb 26, 2020 | 129.33 | 130.10 | 127.76 | 127.84 | 11,344,353 | -1.09(-0.84%) |
Feb 25, 2020 | 129.90 | 130.57 | 127.97 | 128.93 | 11,833,529 | -0.90(-0.69%) |
Feb 24, 2020 | 130.35 | 132.57 | 129.24 | 129.82 | 11,900,382 | -2.73(-2.06%) |
Feb 21, 2020 | 130.93 | 132.83 | 130.44 | 132.56 | 8,796,030 | +1.38(+1.05%) |
Feb 20, 2020 | 131.39 | 132.07 | 130.32 | 131.18 | 8,443,011 | -0.50(-0.38%) |
Feb 19, 2020 | 131.92 | 132.41 | 131.36 | 131.68 | 6,916,655 | -0.18(-0.13%) |
Feb 18, 2020 | 133.03 | 133.27 | 131.79 | 131.86 | 8,178,350 | -0.88(-0.66%) |
Feb 14, 2020 | 133.11 | 133.19 | 131.87 | 132.73 | 6,465,706 | +0.04(+0.03%) |
Feb 13, 2020 | 132.76 | 133.54 | 132.51 | 132.70 | 6,198,443 | -0.88(-0.66%) |
Feb 12, 2020 | 134.27 | 134.52 | 133.43 | 133.58 | 5,843,918 | -0.79(-0.59%) |
Feb 11, 2020 | 134.64 | 134.72 | 133.98 | 134.38 | 4,202,261 | +0.11(+0.09%) |
Feb 10, 2020 | 134.10 | 134.31 | 133.41 | 134.26 | 5,469,398 | -0.03(-0.02%) |
Feb 07, 2020 | 135.57 | 135.67 | 133.99 | 134.29 | 6,447,270 | -1.45(-1.07%) |
Feb 06, 2020 | 136.38 | 136.60 | 135.04 | 135.74 | 7,013,902 | -0.41(-0.30%) |
Feb 05, 2020 | 134.14 | 136.17 | 133.78 | 136.15 | 6,763,658 | +2.11(+1.58%) |
Feb 04, 2020 | 133.94 | 135.05 | 133.68 | 134.03 | 7,398,751 | +1.26(+0.95%) |