Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.38 | 136.78 | 134.24 | 136.78 | 2,613,204 | +1.27(+0.93%) |
Oct 29, 2020 | 135.28 | 136.97 | 133.50 | 135.51 | 3,134,580 | -0.04(-0.03%) |
Oct 28, 2020 | 136.22 | 139.25 | 135.21 | 135.56 | 3,584,597 | -2.14(-1.55%) |
Oct 27, 2020 | 140.66 | 141.07 | 137.37 | 137.69 | 4,554,084 | -4.39(-3.09%) |
Oct 26, 2020 | 143.38 | 143.73 | 140.57 | 142.08 | 3,903,869 | -3.11(-2.14%) |
Oct 23, 2020 | 147.00 | 147.22 | 144.53 | 145.19 | 2,499,648 | -0.78(-0.53%) |
Oct 22, 2020 | 145.06 | 146.21 | 143.99 | 145.97 | 1,945,157 | +1.32(+0.91%) |
Oct 21, 2020 | 145.65 | 147.17 | 144.57 | 144.65 | 1,766,329 | -1.52(-1.04%) |
Oct 20, 2020 | 145.79 | 148.09 | 145.35 | 146.18 | 2,120,365 | +1.20(+0.83%) |
Oct 19, 2020 | 146.24 | 147.37 | 144.40 | 144.98 | 2,233,705 | -1.21(-0.83%) |
Oct 16, 2020 | 145.31 | 147.13 | 144.69 | 146.19 | 2,898,791 | +1.62(+1.12%) |
Oct 15, 2020 | 141.99 | 145.09 | 141.77 | 144.58 | 1,915,711 | +0.58(+0.40%) |
Oct 14, 2020 | 142.81 | 144.97 | 142.62 | 144.00 | 1,678,545 | +1.51(+1.06%) |
Oct 13, 2020 | 143.91 | 144.89 | 141.94 | 142.48 | 1,842,245 | -1.73(-1.20%) |
Oct 12, 2020 | 144.91 | 145.88 | 143.76 | 144.21 | 1,793,578 | -0.56(-0.38%) |
Oct 09, 2020 | 144.41 | 145.77 | 143.61 | 144.76 | 2,357,205 | +1.36(+0.95%) |
Oct 08, 2020 | 143.06 | 143.78 | 142.06 | 143.41 | 2,225,298 | +1.04(+0.73%) |
Oct 07, 2020 | 141.17 | 143.44 | 140.58 | 142.36 | 2,520,883 | +3.64(+2.63%) |
Oct 06, 2020 | 139.75 | 141.69 | 138.38 | 138.72 | 2,364,780 | -0.44(-0.32%) |
Oct 05, 2020 | 138.74 | 139.81 | 138.32 | 139.16 | 1,704,132 | +2.04(+1.49%) |
Oct 02, 2020 | 133.79 | 138.47 | 133.61 | 137.12 | 2,068,811 | +1.34(+0.99%) |
Oct 01, 2020 | 137.39 | 138.44 | 134.86 | 135.78 | 2,326,391 | -1.19(-0.87%) |
Sep 30, 2020 | 137.61 | 139.47 | 135.62 | 136.97 | 3,574,882 | +0.32(+0.23%) |
Sep 29, 2020 | 138.24 | 138.48 | 135.77 | 136.65 | 2,346,854 | -1.58(-1.14%) |
Sep 28, 2020 | 138.52 | 140.35 | 137.95 | 138.23 | 2,454,178 | +1.19(+0.87%) |
Sep 25, 2020 | 136.22 | 137.65 | 135.84 | 137.04 | 2,279,318 | -0.13(-0.09%) |
Sep 24, 2020 | 136.30 | 138.49 | 135.16 | 137.17 | 1,835,721 | +0.78(+0.57%) |
Sep 23, 2020 | 138.97 | 140.44 | 136.06 | 136.39 | 2,628,148 | -2.42(-1.74%) |
Sep 22, 2020 | 137.72 | 139.95 | 137.17 | 138.81 | 2,459,849 | +0.84(+0.61%) |
Sep 21, 2020 | 141.93 | 142.52 | 136.50 | 137.98 | 4,574,445 | -7.00(-4.83%) |
Sep 18, 2020 | 147.12 | 147.74 | 144.91 | 144.98 | 4,776,978 | -2.42(-1.64%) |
Sep 17, 2020 | 143.65 | 148.10 | 142.95 | 147.40 | 3,222,410 | +2.45(+1.69%) |
Sep 16, 2020 | 143.54 | 146.30 | 143.24 | 144.94 | 3,429,730 | +2.51(+1.77%) |
Sep 15, 2020 | 145.25 | 145.30 | 142.09 | 142.43 | 2,404,999 | -1.62(-1.12%) |
Sep 14, 2020 | 143.36 | 144.87 | 142.31 | 144.05 | 2,648,089 | +1.96(+1.38%) |
Sep 11, 2020 | 139.75 | 142.54 | 139.43 | 142.09 | 1,986,480 | +2.58(+1.85%) |
Sep 10, 2020 | 142.15 | 142.52 | 139.16 | 139.51 | 2,402,500 | -2.18(-1.54%) |
Sep 09, 2020 | 140.23 | 143.09 | 140.23 | 141.69 | 3,182,952 | +2.16(+1.55%) |
Sep 08, 2020 | 141.60 | 141.63 | 138.42 | 139.52 | 3,346,762 | -2.22(-1.57%) |
Sep 04, 2020 | 143.81 | 144.60 | 140.15 | 141.75 | 3,820,576 | -0.46(-0.32%) |
Sep 03, 2020 | 145.36 | 145.72 | 141.08 | 142.21 | 4,070,596 | -2.74(-1.89%) |
Sep 02, 2020 | 141.22 | 145.36 | 141.21 | 144.94 | 4,611,838 | +4.03(+2.86%) |
Sep 01, 2020 | 138.67 | 141.56 | 138.22 | 140.92 | 3,392,977 | +1.52(+1.09%) |
Aug 31, 2020 | 141.22 | 141.73 | 138.60 | 139.40 | 3,369,861 | -2.26(-1.59%) |
Aug 28, 2020 | 140.78 | 142.09 | 140.16 | 141.65 | 3,562,823 | +1.35(+0.96%) |
Aug 27, 2020 | 140.66 | 141.40 | 139.53 | 140.30 | 2,720,114 | +0.15(+0.11%) |
Aug 26, 2020 | 139.27 | 140.89 | 138.26 | 140.15 | 2,926,686 | +0.68(+0.49%) |
Aug 25, 2020 | 140.97 | 141.30 | 138.88 | 139.46 | 2,267,177 | -0.37(-0.26%) |
Aug 24, 2020 | 138.14 | 140.19 | 137.80 | 139.83 | 3,045,767 | +1.56(+1.13%) |
Aug 21, 2020 | 137.61 | 139.11 | 137.45 | 138.28 | 2,345,393 | +0.18(+0.13%) |
Aug 20, 2020 | 138.14 | 138.68 | 137.60 | 138.09 | 2,349,048 | -0.85(-0.61%) |
Aug 19, 2020 | 139.76 | 140.40 | 138.78 | 138.94 | 2,372,253 | -0.35(-0.25%) |
Aug 18, 2020 | 139.33 | 140.19 | 138.76 | 139.29 | 1,792,935 | -0.28(-0.20%) |
Aug 17, 2020 | 139.96 | 140.98 | 138.67 | 139.57 | 2,439,831 | -1.18(-0.84%) |
Aug 14, 2020 | 139.49 | 140.92 | 139.41 | 140.75 | 1,896,815 | +0.20(+0.15%) |
Aug 13, 2020 | 140.26 | 141.93 | 139.60 | 140.54 | 3,403,481 | +1.36(+0.97%) |
Aug 12, 2020 | 139.82 | 140.62 | 138.42 | 139.19 | 2,453,958 | +0.75(+0.54%) |
Aug 11, 2020 | 139.08 | 141.21 | 138.16 | 138.44 | 4,442,769 | +1.64(+1.20%) |
Aug 10, 2020 | 134.35 | 136.94 | 134.35 | 136.80 | 2,682,071 | +2.64(+1.96%) |
Aug 07, 2020 | 132.18 | 134.24 | 131.40 | 134.16 | 2,577,984 | +1.97(+1.49%) |
Aug 06, 2020 | 132.13 | 132.60 | 131.07 | 132.19 | 3,405,290 | +0.55(+0.42%) |
Aug 05, 2020 | 128.94 | 131.68 | 128.88 | 131.64 | 3,209,780 | +3.51(+2.74%) |
Aug 04, 2020 | 127.02 | 128.16 | 126.82 | 128.13 | 2,181,600 | +0.68(+0.53%) |
Aug 03, 2020 | 128.03 | 128.30 | 126.52 | 127.45 | 2,673,029 | -0.05(-0.04%) |
Jul 31, 2020 | 128.38 | 128.59 | 126.09 | 127.50 | 3,854,998 | -1.40(-1.09%) |
Jul 30, 2020 | 130.76 | 131.10 | 128.26 | 128.90 | 3,673,245 | -3.50(-2.64%) |
Jul 29, 2020 | 132.61 | 133.49 | 131.27 | 132.40 | 3,921,375 | +0.78(+0.59%) |
Jul 28, 2020 | 131.74 | 133.44 | 130.32 | 131.62 | 9,132,154 | -6.70(-4.85%) |
Jul 27, 2020 | 135.18 | 138.44 | 135.01 | 138.32 | 3,768,824 | +2.88(+2.13%) |
Jul 24, 2020 | 135.62 | 136.94 | 134.50 | 135.44 | 2,979,581 | +0.47(+0.35%) |
Jul 23, 2020 | 134.73 | 135.28 | 134.19 | 134.98 | 3,180,180 | +0.49(+0.37%) |
Jul 22, 2020 | 133.40 | 135.52 | 133.05 | 134.49 | 2,236,536 | +0.77(+0.58%) |
Jul 21, 2020 | 133.04 | 135.26 | 133.03 | 133.72 | 3,253,893 | +1.21(+0.91%) |
Jul 20, 2020 | 134.60 | 134.62 | 132.50 | 132.50 | 2,112,311 | -2.93(-2.16%) |
Jul 17, 2020 | 136.31 | 136.90 | 135.16 | 135.44 | 3,011,326 | -0.57(-0.42%) |
Jul 16, 2020 | 134.94 | 136.35 | 133.92 | 136.00 | 2,125,802 | +0.99(+0.73%) |
Jul 15, 2020 | 135.56 | 136.75 | 134.94 | 135.01 | 4,096,895 | +0.67(+0.50%) |
Jul 14, 2020 | 131.17 | 134.93 | 130.43 | 134.34 | 3,774,891 | +3.17(+2.42%) |
Jul 13, 2020 | 130.79 | 132.98 | 130.63 | 131.17 | 2,616,650 | +1.65(+1.28%) |
Jul 10, 2020 | 128.54 | 129.86 | 127.94 | 129.52 | 2,306,555 | +1.19(+0.92%) |
Jul 09, 2020 | 130.43 | 131.10 | 127.99 | 128.33 | 2,583,755 | -2.65(-2.02%) |
Jul 08, 2020 | 131.40 | 131.85 | 130.38 | 130.99 | 1,961,495 | -0.20(-0.15%) |
Jul 07, 2020 | 132.26 | 133.12 | 131.08 | 131.19 | 1,854,182 | -2.78(-2.08%) |
Jul 06, 2020 | 134.62 | 135.54 | 133.08 | 133.97 | 2,476,823 | +0.90(+0.67%) |
Jul 02, 2020 | 133.56 | 134.63 | 132.58 | 133.07 | 2,340,071 | +1.37(+1.04%) |
Jul 01, 2020 | 132.48 | 133.72 | 131.60 | 131.71 | 1,918,548 | -0.48(-0.36%) |
Jun 30, 2020 | 131.27 | 132.79 | 130.54 | 132.18 | 3,471,588 | +0.36(+0.27%) |
Jun 29, 2020 | 130.41 | 132.62 | 130.05 | 131.82 | 2,531,539 | +2.58(+2.00%) |
Jun 26, 2020 | 131.00 | 131.16 | 128.40 | 129.24 | 3,335,507 | -1.82(-1.39%) |
Jun 25, 2020 | 128.84 | 131.38 | 127.19 | 131.06 | 2,431,122 | +2.08(+1.61%) |
Jun 24, 2020 | 132.44 | 132.81 | 128.55 | 128.99 | 3,590,800 | -4.76(-3.56%) |
Jun 23, 2020 | 133.85 | 134.45 | 132.39 | 133.75 | 2,716,766 | +0.97(+0.73%) |
Jun 22, 2020 | 133.04 | 133.39 | 131.75 | 132.77 | 2,383,364 | -1.24(-0.92%) |
Jun 19, 2020 | 136.72 | 137.35 | 132.59 | 134.01 | 7,555,400 | -0.90(-0.67%) |
Jun 18, 2020 | 133.94 | 135.44 | 133.54 | 134.91 | 2,131,475 | -0.01(-0.01%) |
Jun 17, 2020 | 135.75 | 136.31 | 134.70 | 134.92 | 2,023,665 | -0.38(-0.28%) |
Jun 16, 2020 | 137.99 | 138.44 | 132.94 | 135.30 | 3,997,083 | +1.64(+1.23%) |
Jun 15, 2020 | 127.85 | 135.26 | 127.52 | 133.66 | 4,831,245 | +2.42(+1.85%) |
Jun 12, 2020 | 132.43 | 133.39 | 128.57 | 131.23 | 3,538,842 | +2.11(+1.63%) |
Jun 11, 2020 | 135.63 | 135.79 | 129.06 | 129.12 | 5,920,062 | -9.76(-7.03%) |
Jun 10, 2020 | 141.43 | 141.80 | 138.81 | 138.88 | 3,010,512 | -2.37(-1.68%) |
Jun 09, 2020 | 140.22 | 142.32 | 139.04 | 141.26 | 3,731,261 | -0.14(-0.10%) |
Jun 08, 2020 | 141.59 | 143.66 | 140.04 | 141.40 | 3,524,355 | -0.46(-0.32%) |
Jun 05, 2020 | 139.82 | 142.65 | 139.82 | 141.86 | 5,343,019 | +4.12(+2.99%) |
Jun 04, 2020 | 135.38 | 137.76 | 134.88 | 137.74 | 3,399,665 | +1.14(+0.83%) |
Jun 03, 2020 | 135.03 | 136.99 | 134.32 | 136.60 | 4,334,670 | +3.03(+2.26%) |
Jun 02, 2020 | 132.82 | 134.39 | 132.72 | 133.58 | 2,753,588 | +1.75(+1.32%) |
Jun 01, 2020 | 132.15 | 133.50 | 131.25 | 131.83 | 2,459,463 | -0.73(-0.55%) |
May 29, 2020 | 131.77 | 132.93 | 129.69 | 132.56 | 10,187,553 | -0.32(-0.24%) |
May 28, 2020 | 134.49 | 135.47 | 130.60 | 132.88 | 7,943,676 | -1.13(-0.84%) |
May 27, 2020 | 130.49 | 134.02 | 129.94 | 134.01 | 7,145,747 | +5.14(+3.99%) |
May 26, 2020 | 127.47 | 129.63 | 126.43 | 128.87 | 5,447,503 | +4.78(+3.85%) |
May 22, 2020 | 123.50 | 124.26 | 122.53 | 124.09 | 3,141,022 | +0.53(+0.43%) |
May 21, 2020 | 125.19 | 125.95 | 123.16 | 123.56 | 3,291,178 | -2.03(-1.62%) |
May 20, 2020 | 125.75 | 127.06 | 124.88 | 125.59 | 4,085,215 | +1.09(+0.88%) |
May 19, 2020 | 124.60 | 127.24 | 123.65 | 124.50 | 4,838,536 | -0.75(-0.60%) |
May 18, 2020 | 120.12 | 125.62 | 119.57 | 125.24 | 7,172,382 | +8.88(+7.63%) |
May 15, 2020 | 112.88 | 116.52 | 112.60 | 116.37 | 12,053,696 | +2.27(+1.99%) |
May 14, 2020 | 113.27 | 114.24 | 110.02 | 114.10 | 7,026,657 | -0.11(-0.10%) |
May 13, 2020 | 118.06 | 118.08 | 113.27 | 114.21 | 5,723,611 | -4.53(-3.82%) |
May 12, 2020 | 122.96 | 123.52 | 118.68 | 118.74 | 3,608,973 | -3.53(-2.89%) |
May 11, 2020 | 124.03 | 124.14 | 122.16 | 122.27 | 3,616,223 | -2.33(-1.87%) |
May 08, 2020 | 123.41 | 125.17 | 122.82 | 124.61 | 2,586,272 | +2.32(+1.90%) |
May 07, 2020 | 123.93 | 124.05 | 121.58 | 122.28 | 3,338,227 | -0.39(-0.31%) |
May 06, 2020 | 124.00 | 124.32 | 122.49 | 122.67 | 2,584,348 | -1.03(-0.83%) |
May 05, 2020 | 125.77 | 125.86 | 123.42 | 123.70 | 2,703,498 | -0.81(-0.65%) |
May 04, 2020 | 124.63 | 124.64 | 122.55 | 124.51 | 2,657,399 | -0.17(-0.13%) |
May 01, 2020 | 125.27 | 125.89 | 123.95 | 124.68 | 3,488,130 | -2.79(-2.19%) |
Apr 30, 2020 | 129.47 | 130.00 | 127.33 | 127.47 | 4,370,533 | -3.64(-2.78%) |
Apr 29, 2020 | 133.02 | 134.43 | 130.19 | 131.11 | 4,750,057 | -1.13(-0.86%) |
Apr 28, 2020 | 134.27 | 136.83 | 130.22 | 132.24 | 9,882,359 | +3.32(+2.58%) |
Apr 27, 2020 | 124.18 | 129.62 | 124.09 | 128.92 | 5,532,539 | +5.58(+4.52%) |
Apr 24, 2020 | 121.80 | 123.62 | 121.08 | 123.34 | 2,678,758 | +2.24(+1.85%) |
Apr 23, 2020 | 121.31 | 123.83 | 120.72 | 121.10 | 3,081,238 | +0.60(+0.50%) |
Apr 22, 2020 | 120.29 | 121.22 | 118.90 | 120.50 | 3,278,009 | +1.66(+1.40%) |
Apr 21, 2020 | 119.35 | 119.79 | 117.89 | 118.83 | 2,778,572 | -1.71(-1.42%) |
Apr 20, 2020 | 121.45 | 123.36 | 120.53 | 120.55 | 3,447,354 | -2.34(-1.91%) |
Apr 17, 2020 | 123.71 | 124.59 | 121.49 | 122.89 | 6,427,661 | +1.31(+1.08%) |
Apr 16, 2020 | 121.89 | 122.88 | 120.18 | 121.58 | 4,965,644 | -0.22(-0.18%) |
Apr 15, 2020 | 124.34 | 124.64 | 121.58 | 121.80 | 3,627,467 | -4.18(-3.32%) |
Apr 14, 2020 | 125.54 | 126.68 | 124.22 | 125.97 | 3,954,635 | +3.14(+2.55%) |
Apr 13, 2020 | 123.76 | 124.67 | 121.91 | 122.84 | 3,148,885 | -1.16(-0.93%) |
Apr 09, 2020 | 124.56 | 125.63 | 122.95 | 123.99 | 5,701,955 | -1.02(-0.81%) |
Apr 08, 2020 | 122.27 | 125.62 | 120.75 | 125.01 | 3,658,503 | +3.68(+3.04%) |
Apr 07, 2020 | 123.76 | 126.39 | 121.15 | 121.33 | 6,550,898 | +3.27(+2.77%) |
Apr 06, 2020 | 115.67 | 118.52 | 114.86 | 118.05 | 6,718,609 | +5.80(+5.16%) |
Apr 03, 2020 | 114.12 | 115.31 | 111.51 | 112.26 | 4,276,526 | -3.46(-2.99%) |
Apr 02, 2020 | 111.06 | 115.96 | 110.84 | 115.71 | 4,755,779 | +4.00(+3.58%) |
Apr 01, 2020 | 110.75 | 113.98 | 109.92 | 111.71 | 4,502,562 | -2.83(-2.47%) |
Mar 31, 2020 | 113.85 | 117.00 | 113.84 | 114.54 | 4,307,923 | -1.03(-0.89%) |
Mar 30, 2020 | 110.96 | 115.80 | 109.97 | 115.57 | 4,611,102 | +3.78(+3.38%) |
Mar 27, 2020 | 111.45 | 115.01 | 109.84 | 111.79 | 5,079,939 | -2.47(-2.16%) |
Mar 26, 2020 | 109.59 | 114.43 | 109.59 | 114.26 | 8,006,500 | +3.89(+3.53%) |
Mar 25, 2020 | 111.72 | 113.01 | 106.39 | 110.37 | 9,226,350 | -0.99(-0.89%) |
Mar 24, 2020 | 102.61 | 111.97 | 101.53 | 111.36 | 11,096,399 | +12.46(+12.60%) |
Mar 23, 2020 | 107.53 | 107.73 | 95.68 | 98.90 | 9,452,849 | -5.89(-5.62%) |
Mar 20, 2020 | 115.85 | 116.83 | 102.96 | 104.79 | 11,428,581 | -10.59(-9.18%) |
Mar 19, 2020 | 115.55 | 117.62 | 111.53 | 115.38 | 7,587,064 | +0.41(+0.36%) |
Mar 18, 2020 | 107.78 | 116.94 | 107.72 | 114.97 | 8,172,053 | +2.16(+1.92%) |
Mar 17, 2020 | 110.70 | 114.76 | 108.75 | 112.80 | 7,788,243 | +2.96(+2.70%) |
Mar 16, 2020 | 108.96 | 113.69 | 107.41 | 109.84 | 8,866,923 | -9.04(-7.60%) |
Mar 13, 2020 | 118.31 | 118.88 | 109.92 | 118.88 | 7,842,602 | +6.80(+6.06%) |
Mar 12, 2020 | 117.43 | 118.90 | 109.36 | 112.08 | 9,790,988 | -11.46(-9.28%) |
Mar 11, 2020 | 125.63 | 125.63 | 122.89 | 123.54 | 5,660,528 | -5.09(-3.95%) |
Mar 10, 2020 | 125.03 | 128.69 | 121.56 | 128.63 | 6,734,504 | +7.75(+6.41%) |
Mar 09, 2020 | 123.00 | 125.40 | 120.44 | 120.87 | 9,764,701 | -8.05(-6.24%) |
Mar 06, 2020 | 125.51 | 129.83 | 124.07 | 128.92 | 8,527,666 | +1.88(+1.48%) |
Mar 05, 2020 | 126.53 | 129.51 | 125.48 | 127.04 | 7,014,001 | -2.16(-1.67%) |
Mar 04, 2020 | 123.36 | 129.21 | 122.49 | 129.20 | 6,879,916 | +7.33(+6.02%) |
Mar 03, 2020 | 127.90 | 129.21 | 121.19 | 121.86 | 9,884,613 | -6.53(-5.08%) |
Mar 02, 2020 | 126.98 | 128.74 | 124.49 | 128.39 | 9,560,536 | +3.17(+2.53%) |
Feb 28, 2020 | 129.29 | 131.50 | 122.50 | 125.22 | 13,716,419 | -0.77(-0.61%) |
Feb 27, 2020 | 126.89 | 130.41 | 125.02 | 125.99 | 9,800,780 | +1.01(+0.81%) |
Feb 26, 2020 | 125.50 | 127.38 | 124.25 | 124.98 | 6,140,472 | +1.77(+1.44%) |
Feb 25, 2020 | 128.63 | 128.74 | 122.47 | 123.21 | 6,272,100 | -4.78(-3.74%) |
Feb 24, 2020 | 129.59 | 129.81 | 127.72 | 128.00 | 4,332,489 | -3.67(-2.79%) |
Feb 21, 2020 | 132.85 | 133.06 | 130.99 | 131.67 | 4,213,835 | -1.37(-1.03%) |
Feb 20, 2020 | 133.41 | 135.41 | 132.99 | 133.04 | 3,902,625 | -0.66(-0.49%) |
Feb 19, 2020 | 133.47 | 134.64 | 132.87 | 133.69 | 2,736,970 | +0.39(+0.29%) |
Feb 18, 2020 | 134.55 | 134.69 | 132.60 | 133.31 | 2,954,442 | -1.79(-1.32%) |
Feb 14, 2020 | 134.12 | 135.20 | 133.26 | 135.09 | 2,662,310 | +1.05(+0.78%) |
Feb 13, 2020 | 135.72 | 135.82 | 133.41 | 134.05 | 4,068,776 | -2.16(-1.58%) |
Feb 12, 2020 | 136.57 | 137.23 | 136.01 | 136.20 | 3,286,934 | +1.12(+0.83%) |
Feb 11, 2020 | 133.87 | 135.14 | 133.06 | 135.08 | 2,736,118 | +1.91(+1.44%) |
Feb 10, 2020 | 133.22 | 134.09 | 132.10 | 133.17 | 3,312,185 | +0.06(+0.04%) |
Feb 07, 2020 | 134.22 | 134.64 | 132.74 | 133.11 | 3,290,617 | -2.34(-1.73%) |
Feb 06, 2020 | 136.78 | 137.20 | 135.10 | 135.45 | 4,103,848 | +0.47(+0.35%) |
Feb 05, 2020 | 132.31 | 134.98 | 131.96 | 134.98 | 3,749,415 | +4.23(+3.24%) |
Feb 04, 2020 | 132.85 | 133.01 | 130.55 | 130.75 | 5,246,972 | +0.54(+0.42%) |
Feb 03, 2020 | 133.07 | 133.30 | 130.03 | 130.21 | 4,720,941 | -1.72(-1.30%) |
Jan 31, 2020 | 134.71 | 135.25 | 131.57 | 131.93 | 6,903,418 | -3.20(-2.37%) |
Jan 30, 2020 | 133.87 | 135.24 | 132.01 | 135.13 | 5,238,198 | +0.42(+0.31%) |
Jan 29, 2020 | 138.32 | 138.42 | 134.31 | 134.71 | 6,426,644 | -2.98(-2.16%) |
Jan 28, 2020 | 142.94 | 143.30 | 137.24 | 137.68 | 10,724,398 | -8.36(-5.72%) |
Jan 27, 2020 | 149.56 | 150.16 | 145.96 | 146.04 | 5,242,578 | -2.10(-1.41%) |
Jan 24, 2020 | 148.42 | 149.51 | 147.62 | 148.13 | 3,178,533 | +0.34(+0.23%) |
Jan 23, 2020 | 147.24 | 148.37 | 146.67 | 147.79 | 2,835,101 | -0.24(-0.16%) |
Jan 22, 2020 | 149.26 | 150.15 | 147.91 | 148.03 | 2,910,011 | -1.13(-0.76%) |
Jan 21, 2020 | 151.21 | 151.26 | 148.53 | 149.17 | 4,050,118 | -1.63(-1.08%) |
Jan 17, 2020 | 150.50 | 151.46 | 150.25 | 150.79 | 4,437,800 | +0.28(+0.19%) |
Jan 16, 2020 | 150.24 | 150.67 | 149.41 | 150.51 | 2,584,967 | +1.02(+0.68%) |
Jan 15, 2020 | 150.85 | 151.22 | 148.99 | 149.49 | 2,985,173 | -1.32(-0.88%) |
Jan 14, 2020 | 150.44 | 151.78 | 149.85 | 150.81 | 3,501,117 | +0.37(+0.25%) |
Jan 13, 2020 | 150.45 | 151.53 | 149.97 | 150.44 | 2,514,299 | +0.37(+0.25%) |
Jan 10, 2020 | 151.01 | 151.49 | 149.79 | 150.06 | 2,530,078 | -0.61(-0.40%) |
Jan 09, 2020 | 150.93 | 151.00 | 149.47 | 150.67 | 3,302,775 | +0.47(+0.32%) |
Jan 08, 2020 | 148.01 | 150.92 | 147.72 | 150.20 | 3,317,217 | +2.27(+1.53%) |
Jan 07, 2020 | 148.24 | 148.43 | 147.03 | 147.93 | 2,613,275 | -0.60(-0.40%) |
Jan 06, 2020 | 147.30 | 148.60 | 146.64 | 148.53 | 2,402,818 | +0.14(+0.10%) |
Jan 03, 2020 | 147.19 | 148.56 | 146.04 | 148.38 | 2,967,232 | -1.29(-0.86%) |
Jan 02, 2020 | 147.74 | 149.68 | 147.29 | 149.67 | 4,331,543 | +2.98(+2.03%) |
Dec 31, 2019 | 145.71 | 146.84 | 145.57 | 146.70 | 1,892,929 | +0.49(+0.34%) |
Dec 30, 2019 | 147.39 | 148.81 | 146.01 | 146.21 | 2,062,642 | -1.19(-0.81%) |
Dec 27, 2019 | 146.89 | 147.63 | 146.03 | 147.39 | 1,771,343 | +0.56(+0.38%) |
Dec 26, 2019 | 146.72 | 146.90 | 145.93 | 146.84 | 1,726,025 | -0.08(-0.05%) |
Dec 24, 2019 | 148.23 | 148.57 | 146.38 | 146.91 | 1,514,704 | -1.49(-1.00%) |
Dec 23, 2019 | 146.94 | 148.99 | 146.81 | 148.40 | 5,864,321 | +2.58(+1.77%) |
Dec 20, 2019 | 145.34 | 145.91 | 143.19 | 145.82 | 9,036,030 | +2.68(+1.87%) |
Dec 19, 2019 | 141.04 | 143.50 | 140.65 | 143.15 | 3,316,335 | +2.59(+1.85%) |
Dec 18, 2019 | 141.18 | 141.36 | 139.85 | 140.55 | 2,730,437 | -0.75(-0.53%) |
Dec 17, 2019 | 141.65 | 142.85 | 140.70 | 141.30 | 3,214,182 | -0.68(-0.48%) |
Dec 16, 2019 | 140.48 | 142.05 | 139.85 | 141.98 | 3,508,322 | +1.63(+1.16%) |
Dec 13, 2019 | 141.04 | 142.29 | 139.76 | 140.35 | 2,523,103 | +0.19(+0.14%) |
Dec 12, 2019 | 138.64 | 142.06 | 138.30 | 140.16 | 3,454,427 | -0.15(-0.11%) |
Dec 11, 2019 | 140.01 | 140.39 | 139.14 | 140.31 | 2,235,703 | +0.90(+0.64%) |
Dec 10, 2019 | 140.63 | 140.85 | 138.84 | 139.41 | 3,211,559 | -1.80(-1.28%) |
Dec 09, 2019 | 140.86 | 142.41 | 140.35 | 141.22 | 2,475,294 | -1.36(-0.96%) |
Dec 06, 2019 | 139.07 | 143.01 | 139.07 | 142.58 | 4,667,020 | +5.90(+4.32%) |
Dec 05, 2019 | 139.05 | 139.59 | 135.30 | 136.68 | 3,979,882 | -2.30(-1.66%) |
Dec 04, 2019 | 138.38 | 140.42 | 138.03 | 138.98 | 2,573,492 | +1.64(+1.19%) |
Dec 03, 2019 | 137.89 | 138.53 | 136.70 | 137.34 | 3,279,357 | -2.58(-1.84%) |
Dec 02, 2019 | 141.49 | 142.77 | 139.89 | 139.92 | 2,816,809 | -1.25(-0.88%) |
Nov 29, 2019 | 141.72 | 141.84 | 140.74 | 141.17 | 1,133,472 | -0.70(-0.49%) |
Nov 27, 2019 | 141.36 | 142.50 | 140.95 | 141.87 | 1,601,773 | +1.34(+0.95%) |
Nov 26, 2019 | 141.19 | 141.57 | 140.28 | 140.53 | 3,147,237 | -1.03(-0.73%) |
Nov 25, 2019 | 140.09 | 141.65 | 139.59 | 141.56 | 3,321,466 | +2.19(+1.58%) |
Nov 22, 2019 | 137.62 | 139.49 | 137.20 | 139.36 | 3,930,533 | +2.05(+1.49%) |
Nov 21, 2019 | 138.76 | 138.86 | 136.79 | 137.32 | 4,336,304 | -0.99(-0.72%) |
Nov 20, 2019 | 139.97 | 140.14 | 137.79 | 138.31 | 3,262,415 | -2.40(-1.70%) |
Nov 19, 2019 | 141.56 | 141.56 | 139.76 | 140.71 | 2,173,517 | +0.12(+0.08%) |
Nov 18, 2019 | 140.80 | 141.13 | 139.46 | 140.59 | 2,868,364 | -1.10(-0.78%) |
Nov 15, 2019 | 141.51 | 142.36 | 141.00 | 141.69 | 3,174,634 | +0.78(+0.56%) |
Nov 14, 2019 | 140.13 | 142.06 | 140.09 | 140.91 | 1,957,701 | +0.31(+0.22%) |
Nov 13, 2019 | 140.24 | 141.29 | 139.80 | 140.60 | 2,220,859 | -0.24(-0.17%) |
Nov 12, 2019 | 140.44 | 141.85 | 140.17 | 140.84 | 2,111,214 | +0.60(+0.43%) |
Nov 11, 2019 | 142.21 | 142.21 | 139.86 | 140.24 | 3,231,850 | -2.51(-1.76%) |
Nov 08, 2019 | 143.92 | 144.16 | 141.88 | 142.74 | 1,959,658 | -1.13(-0.79%) |
Nov 07, 2019 | 144.87 | 145.68 | 143.27 | 143.87 | 4,074,293 | +0.43(+0.30%) |
Nov 06, 2019 | 144.19 | 144.27 | 142.09 | 143.44 | 3,653,343 | -1.05(-0.72%) |
Nov 05, 2019 | 144.27 | 144.65 | 143.25 | 144.49 | 2,795,168 | +0.31(+0.21%) |
Nov 04, 2019 | 141.48 | 144.27 | 141.48 | 144.18 | 5,021,927 | +3.97(+2.83%) |