Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 145.14 | 145.14 | 145.14 | 210,853 | +0.24(+0.16%) | |
Dec 30, 2020 | 144.40 | 144.93 | 144.40 | 144.90 | 210,853 | +0.17(+0.12%) |
Dec 29, 2020 | 144.19 | 144.80 | 144.19 | 144.73 | 234,731 | -0.10(-0.07%) |
Dec 28, 2020 | 144.23 | 144.92 | 144.04 | 144.83 | 181,148 | +0.16(+0.11%) |
Dec 24, 2020 | 144.59 | 144.91 | 144.42 | 144.66 | 87,541 | +0.29(+0.20%) |
Dec 23, 2020 | 144.33 | 144.37 | 143.57 | 144.37 | 281,619 | -0.76(-0.52%) |
Dec 22, 2020 | 145.00 | 145.17 | 144.70 | 145.13 | 164,510 | +0.56(+0.39%) |
Dec 21, 2020 | 144.71 | 144.83 | 144.20 | 144.56 | 413,902 | +0.41(+0.28%) |
Dec 18, 2020 | 144.76 | 144.97 | 144.08 | 144.16 | 336,015 | -0.41(-0.28%) |
Dec 17, 2020 | 145.45 | 145.69 | 144.16 | 144.56 | 186,994 | -0.31(-0.21%) |
Dec 16, 2020 | 144.39 | 145.14 | 143.96 | 144.88 | 225,483 | -0.34(-0.23%) |
Dec 15, 2020 | 145.16 | 145.52 | 144.86 | 145.21 | 359,769 | -0.29(-0.20%) |
Dec 14, 2020 | 144.97 | 145.79 | 144.69 | 145.50 | 197,342 | -0.37(-0.25%) |
Dec 11, 2020 | 145.77 | 146.23 | 145.54 | 145.87 | 127,584 | +0.46(+0.31%) |
Dec 10, 2020 | 144.81 | 145.44 | 144.54 | 145.41 | 166,793 | +0.89(+0.62%) |
Dec 09, 2020 | 144.28 | 144.79 | 143.89 | 144.52 | 248,080 | -0.32(-0.22%) |
Dec 08, 2020 | 144.96 | 145.36 | 144.78 | 144.84 | 184,546 | +0.53(+0.37%) |
Dec 07, 2020 | 144.16 | 144.53 | 144.04 | 144.31 | 263,501 | +0.97(+0.68%) |
Dec 04, 2020 | 143.63 | 143.82 | 142.89 | 143.34 | 512,534 | -1.66(-1.14%) |
Dec 03, 2020 | 144.54 | 145.22 | 144.35 | 144.99 | 428,632 | +0.90(+0.63%) |
Dec 02, 2020 | 144.52 | 144.61 | 143.59 | 144.09 | 396,202 | -0.95(-0.65%) |
Dec 01, 2020 | 145.85 | 145.89 | 144.49 | 145.04 | 366,904 | -1.65(-1.12%) |
Nov 30, 2020 | 146.83 | 147.05 | 146.64 | 146.69 | 237,439 | -0.26(-0.18%) |
Nov 27, 2020 | 146.54 | 147.01 | 146.49 | 146.95 | 74,105 | +0.97(+0.66%) |
Nov 25, 2020 | 146.28 | 146.69 | 145.81 | 145.98 | 124,287 | -0.14(-0.10%) |
Nov 24, 2020 | 146.62 | 146.67 | 145.99 | 146.12 | 189,206 | -0.97(-0.66%) |
Nov 23, 2020 | 147.14 | 147.27 | 146.82 | 147.09 | 147,303 | -0.58(-0.40%) |
Nov 20, 2020 | 147.00 | 147.71 | 147.00 | 147.68 | 97,805 | +0.98(+0.67%) |
Nov 19, 2020 | 146.64 | 147.11 | 146.56 | 146.70 | 86,101 | +0.63(+0.43%) |
Nov 18, 2020 | 146.28 | 146.32 | 145.46 | 146.07 | 168,753 | +0.11(+0.07%) |
Nov 17, 2020 | 145.81 | 146.13 | 145.73 | 145.96 | 115,261 | +0.84(+0.58%) |
Nov 16, 2020 | 145.13 | 145.48 | 145.04 | 145.13 | 185,097 | -0.25(-0.17%) |
Nov 13, 2020 | 145.57 | 145.67 | 145.31 | 145.38 | 471,891 | -0.21(-0.14%) |
Nov 12, 2020 | 144.59 | 145.62 | 144.31 | 145.58 | 433,910 | +1.78(+1.24%) |
Nov 11, 2020 | 142.85 | 143.97 | 142.23 | 143.81 | 125,142 | +0.40(+0.28%) |
Nov 10, 2020 | 143.21 | 143.82 | 143.10 | 143.41 | 107,936 | -0.67(-0.46%) |
Nov 09, 2020 | 143.92 | 144.09 | 143.02 | 144.07 | 567,414 | -2.39(-1.63%) |
Nov 06, 2020 | 146.61 | 146.94 | 146.15 | 146.47 | 237,225 | -1.36(-0.92%) |
Nov 05, 2020 | 147.99 | 148.05 | 147.25 | 147.82 | 572,833 | +0.61(+0.42%) |
Nov 04, 2020 | 147.91 | 148.30 | 146.96 | 147.21 | 560,593 | +2.11(+1.46%) |
Nov 03, 2020 | 145.12 | 145.39 | 144.76 | 145.10 | 307,748 | -0.71(-0.49%) |
Nov 02, 2020 | 146.00 | 146.36 | 145.66 | 145.81 | 520,106 | +0.66(+0.45%) |
Oct 30, 2020 | 146.09 | 146.30 | 145.06 | 145.15 | 352,716 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.51 | 145.77 | 146.27 | 496,067 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.96 | 147.10 | 147.50 | 440,988 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 146.99 | 147.40 | 175,799 | +0.67(+0.46%) |
Oct 26, 2020 | 146.47 | 147.01 | 146.38 | 146.72 | 258,978 | +1.03(+0.71%) |
Oct 23, 2020 | 144.88 | 145.85 | 144.88 | 145.69 | 338,461 | +0.61(+0.42%) |
Oct 22, 2020 | 145.93 | 146.10 | 145.07 | 145.08 | 185,982 | -1.21(-0.83%) |
Oct 21, 2020 | 146.30 | 146.78 | 146.01 | 146.29 | 330,115 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.47 | 146.65 | 319,956 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.77 | 147.13 | 147.69 | 124,375 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.92 | 148.06 | 177,527 | -0.30(-0.21%) |
Oct 15, 2020 | 149.19 | 149.30 | 148.21 | 148.37 | 790,068 | -0.15(-0.10%) |
Oct 14, 2020 | 148.65 | 148.87 | 148.38 | 148.52 | 1,951,179 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.82 | 148.30 | 563,168 | +0.76(+0.52%) |
Oct 12, 2020 | 147.45 | 147.54 | 146.97 | 147.54 | 88,071 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.16 | 119,057 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.97 | 147.28 | 182,823 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.42 | 146.40 | 146.63 | 298,689 | -0.93(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,333 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.14 | 146.92 | 146.93 | 272,226 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.77 | 149.09 | 154,807 | -0.45(-0.30%) |
Oct 01, 2020 | 148.79 | 149.74 | 148.58 | 149.54 | 190,764 | +0.20(+0.13%) |
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,839 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.61 | 150.17 | 150.33 | 70,083 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.07 | 150.23 | 80,235 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.25 | 150.43 | 164,096 | +0.10(+0.07%) |
Sep 24, 2020 | 150.17 | 150.41 | 150.01 | 150.33 | 247,513 | +0.41(+0.27%) |
Sep 23, 2020 | 149.81 | 149.94 | 149.28 | 149.92 | 193,754 | +0.18(+0.12%) |
Sep 22, 2020 | 149.74 | 150.06 | 149.49 | 149.74 | 119,247 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.62 | 149.74 | 159,273 | +0.52(+0.35%) |
Sep 18, 2020 | 149.62 | 149.71 | 149.11 | 149.22 | 214,262 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.27 | 149.41 | 149.63 | 97,622 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.17 | 148.95 | 149.43 | 263,596 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.37 | 149.65 | 94,904 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.25 | 149.64 | 149.78 | 90,193 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.90 | 149.54 | 149.85 | 170,005 | +0.39(+0.26%) |
Sep 10, 2020 | 148.43 | 150.29 | 148.13 | 149.45 | 281,672 | +0.43(+0.29%) |
Sep 09, 2020 | 149.62 | 149.70 | 148.65 | 149.02 | 225,596 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,828 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.97 | 148.53 | 148.73 | 251,050 | -2.07(-1.37%) |
Sep 03, 2020 | 150.68 | 151.75 | 150.63 | 150.80 | 168,831 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,574 | +1.00(+0.67%) |
Sep 01, 2020 | 148.15 | 149.60 | 147.80 | 149.49 | 287,073 | +1.27(+0.86%) |
Aug 31, 2020 | 147.90 | 148.93 | 147.90 | 148.22 | 565,810 | +0.47(+0.32%) |
Aug 28, 2020 | 148.09 | 148.28 | 147.47 | 147.74 | 151,544 | -0.06(-0.04%) |
Aug 27, 2020 | 149.96 | 149.99 | 147.77 | 147.80 | 193,820 | -1.73(-1.16%) |
Aug 26, 2020 | 149.45 | 150.08 | 148.92 | 149.53 | 211,092 | -0.42(-0.28%) |
Aug 25, 2020 | 149.69 | 150.11 | 149.23 | 149.96 | 142,587 | -0.79(-0.52%) |
Aug 24, 2020 | 151.21 | 151.54 | 150.72 | 150.74 | 94,385 | -0.33(-0.22%) |
Aug 21, 2020 | 150.98 | 151.19 | 150.44 | 151.07 | 171,965 | +0.47(+0.32%) |
Aug 20, 2020 | 150.74 | 150.85 | 150.47 | 150.60 | 84,170 | +0.98(+0.65%) |
Aug 19, 2020 | 150.51 | 150.66 | 149.34 | 149.62 | 369,109 | -0.61(-0.41%) |
Aug 18, 2020 | 149.96 | 150.36 | 149.80 | 150.23 | 116,874 | +0.60(+0.40%) |
Aug 17, 2020 | 149.69 | 150.06 | 149.40 | 149.63 | 171,403 | +0.51(+0.34%) |
Aug 14, 2020 | 149.47 | 149.73 | 149.09 | 149.12 | 88,158 | -0.25(-0.17%) |
Aug 13, 2020 | 150.30 | 150.41 | 148.94 | 149.37 | 375,511 | -1.08(-0.72%) |
Aug 12, 2020 | 150.41 | 150.71 | 149.96 | 150.45 | 406,393 | -1.09(-0.72%) |
Aug 11, 2020 | 151.38 | 151.61 | 150.62 | 151.54 | 217,224 | -1.21(-0.79%) |
Aug 10, 2020 | 153.41 | 153.46 | 152.70 | 152.75 | 131,903 | -0.38(-0.25%) |
Aug 07, 2020 | 154.09 | 154.28 | 153.02 | 153.13 | 95,412 | -0.76(-0.50%) |
Aug 06, 2020 | 154.23 | 154.77 | 153.69 | 153.89 | 148,293 | +0.49(+0.32%) |
Aug 05, 2020 | 153.46 | 153.80 | 153.20 | 153.40 | 97,879 | -1.03(-0.67%) |
Aug 04, 2020 | 153.95 | 154.43 | 153.92 | 154.43 | 100,165 | +1.06(+0.69%) |
Aug 03, 2020 | 152.99 | 153.39 | 152.77 | 153.37 | 210,549 | -0.47(-0.31%) |
Jul 31, 2020 | 153.34 | 154.00 | 153.18 | 153.84 | 92,046 | +0.03(+0.02%) |
Jul 30, 2020 | 153.81 | 153.88 | 153.60 | 153.81 | 72,819 | +0.71(+0.46%) |
Jul 29, 2020 | 153.06 | 153.32 | 152.51 | 153.11 | 113,254 | -0.02(-0.01%) |
Jul 28, 2020 | 152.73 | 153.15 | 152.61 | 153.12 | 85,288 | +0.88(+0.58%) |
Jul 27, 2020 | 153.10 | 153.12 | 152.20 | 152.25 | 86,694 | -0.55(-0.36%) |
Jul 24, 2020 | 152.42 | 152.90 | 152.32 | 152.80 | 90,147 | -0.02(-0.01%) |
Jul 23, 2020 | 152.57 | 152.91 | 152.30 | 152.82 | 78,522 | +0.96(+0.63%) |
Jul 22, 2020 | 152.30 | 152.31 | 151.86 | 151.86 | 93,190 | +0.15(+0.10%) |
Jul 21, 2020 | 151.68 | 151.93 | 151.54 | 151.71 | 94,077 | +0.23(+0.15%) |
Jul 20, 2020 | 151.75 | 151.82 | 151.26 | 151.48 | 165,076 | +0.29(+0.19%) |
Jul 17, 2020 | 151.57 | 151.58 | 151.06 | 151.19 | 56,412 | -0.25(-0.17%) |
Jul 16, 2020 | 151.66 | 151.82 | 151.34 | 151.44 | 49,078 | +0.46(+0.30%) |
Jul 15, 2020 | 150.67 | 151.44 | 150.65 | 150.98 | 60,659 | -0.41(-0.27%) |
Jul 14, 2020 | 151.97 | 152.05 | 151.35 | 151.40 | 90,472 | +0.07(+0.05%) |
Jul 13, 2020 | 150.48 | 151.38 | 150.28 | 151.32 | 46,350 | +0.32(+0.21%) |
Jul 10, 2020 | 152.05 | 152.15 | 150.94 | 151.00 | 81,322 | -0.58(-0.38%) |
Jul 09, 2020 | 150.21 | 151.78 | 150.16 | 151.58 | 72,901 | +1.53(+1.02%) |
Jul 08, 2020 | 149.98 | 150.33 | 149.70 | 150.05 | 67,179 | -0.41(-0.27%) |
Jul 07, 2020 | 149.44 | 150.55 | 149.32 | 150.47 | 52,963 | +1.36(+0.91%) |
Jul 06, 2020 | 148.78 | 149.16 | 148.38 | 149.10 | 108,801 | -0.43(-0.29%) |
Jul 02, 2020 | 148.92 | 149.67 | 148.69 | 149.53 | 202,077 | +0.12(+0.08%) |
Jul 01, 2020 | 149.05 | 149.63 | 148.68 | 149.42 | 246,703 | -0.23(-0.16%) |
Jun 30, 2020 | 150.53 | 150.53 | 149.42 | 149.65 | 141,397 | -0.53(-0.35%) |
Jun 29, 2020 | 150.12 | 150.40 | 149.96 | 150.18 | 108,157 | -0.14(-0.10%) |
Jun 26, 2020 | 149.73 | 150.42 | 149.66 | 150.32 | 76,489 | +1.05(+0.70%) |
Jun 25, 2020 | 149.78 | 149.88 | 149.26 | 149.28 | 308,347 | +0.18(+0.12%) |
Jun 24, 2020 | 148.20 | 149.11 | 148.03 | 149.10 | 89,222 | +1.06(+0.71%) |
Jun 23, 2020 | 147.99 | 148.35 | 147.80 | 148.04 | 95,864 | -0.50(-0.34%) |
Jun 22, 2020 | 149.09 | 149.24 | 148.34 | 148.55 | 106,873 | -0.07(-0.04%) |
Jun 19, 2020 | 147.72 | 148.66 | 147.72 | 148.61 | 142,243 | +0.13(+0.09%) |
Jun 18, 2020 | 148.42 | 148.62 | 147.87 | 148.48 | 61,882 | +1.00(+0.68%) |
Jun 17, 2020 | 147.25 | 147.59 | 146.76 | 147.48 | 74,712 | +0.40(+0.27%) |
Jun 16, 2020 | 146.61 | 147.87 | 146.25 | 147.07 | 1,296,711 | -1.32(-0.89%) |
Jun 15, 2020 | 149.37 | 149.48 | 148.15 | 148.40 | 228,455 | +0.01(+0.01%) |
Jun 12, 2020 | 148.50 | 149.15 | 148.25 | 148.39 | 70,786 | -0.86(-0.57%) |
Jun 11, 2020 | 149.07 | 149.62 | 148.80 | 149.25 | 267,808 | +1.76(+1.19%) |
Jun 10, 2020 | 146.41 | 147.53 | 146.27 | 147.49 | 195,054 | +1.68(+1.15%) |
Jun 09, 2020 | 146.13 | 146.44 | 145.71 | 145.81 | 64,921 | +1.18(+0.82%) |
Jun 08, 2020 | 143.79 | 144.86 | 143.79 | 144.62 | 140,122 | +0.18(+0.12%) |
Jun 05, 2020 | 143.49 | 144.45 | 142.54 | 144.45 | 207,998 | -0.96(-0.66%) |
Jun 04, 2020 | 146.29 | 146.45 | 145.26 | 145.40 | 450,276 | -1.40(-0.96%) |
Jun 03, 2020 | 147.48 | 147.54 | 146.48 | 146.81 | 125,803 | -1.64(-1.10%) |
Jun 02, 2020 | 148.48 | 148.79 | 148.08 | 148.44 | 136,585 | -0.36(-0.24%) |
Jun 01, 2020 | 148.59 | 148.86 | 148.26 | 148.80 | 368,085 | -0.58(-0.39%) |
May 29, 2020 | 148.95 | 149.58 | 148.76 | 149.38 | 191,442 | +0.80(+0.54%) |
May 28, 2020 | 148.39 | 148.75 | 148.20 | 148.59 | 187,390 | -0.35(-0.23%) |
May 27, 2020 | 148.70 | 149.62 | 148.62 | 148.94 | 62,448 | +0.03(+0.02%) |
May 26, 2020 | 148.99 | 149.07 | 148.68 | 148.91 | 114,070 | -1.12(-0.74%) |
May 22, 2020 | 149.62 | 150.15 | 149.60 | 150.03 | 40,303 | +0.46(+0.31%) |
May 21, 2020 | 149.62 | 149.94 | 149.33 | 149.56 | 409,097 | +0.33(+0.22%) |
May 20, 2020 | 148.51 | 149.48 | 148.48 | 149.23 | 206,651 | +0.25(+0.17%) |
May 19, 2020 | 148.17 | 148.98 | 147.99 | 148.98 | 74,610 | +0.53(+0.35%) |
May 18, 2020 | 149.44 | 149.60 | 148.10 | 148.45 | 110,044 | -2.06(-1.37%) |
May 15, 2020 | 151.51 | 151.51 | 150.36 | 150.52 | 83,853 | -0.39(-0.26%) |
May 14, 2020 | 151.04 | 151.46 | 150.70 | 150.91 | 47,666 | +0.85(+0.57%) |
May 13, 2020 | 150.00 | 150.66 | 149.85 | 150.06 | 76,850 | +0.60(+0.40%) |
May 12, 2020 | 148.61 | 149.79 | 148.61 | 149.46 | 49,253 | +0.95(+0.64%) |
May 11, 2020 | 149.22 | 149.46 | 148.31 | 148.52 | 33,113 | -0.96(-0.64%) |
May 08, 2020 | 149.76 | 150.28 | 149.28 | 149.47 | 101,206 | -1.23(-0.82%) |
May 07, 2020 | 149.00 | 150.77 | 148.90 | 150.70 | 51,832 | +1.81(+1.22%) |
May 06, 2020 | 148.66 | 148.90 | 148.08 | 148.89 | 76,820 | -1.35(-0.90%) |
May 05, 2020 | 149.53 | 150.29 | 149.53 | 150.24 | 52,296 | -0.10(-0.07%) |
May 04, 2020 | 150.61 | 150.66 | 150.09 | 150.34 | 106,011 | -0.30(-0.20%) |
May 01, 2020 | 150.69 | 150.86 | 150.04 | 150.64 | 114,529 | +0.61(+0.41%) |
Apr 30, 2020 | 151.06 | 151.59 | 150.00 | 150.03 | 384,175 | -1.11(-0.73%) |
Apr 29, 2020 | 151.56 | 151.88 | 150.64 | 151.14 | 28,163 | -0.28(-0.19%) |
Apr 28, 2020 | 150.56 | 151.43 | 150.54 | 151.42 | 35,056 | +1.53(+1.02%) |
Apr 27, 2020 | 151.09 | 151.09 | 149.82 | 149.89 | 69,852 | -1.78(-1.18%) |
Apr 24, 2020 | 151.23 | 151.77 | 150.99 | 151.67 | 43,040 | +0.39(+0.26%) |
Apr 23, 2020 | 151.08 | 151.53 | 150.95 | 151.28 | 84,294 | +0.56(+0.37%) |
Apr 22, 2020 | 151.34 | 151.35 | 150.30 | 150.72 | 44,043 | -1.10(-0.72%) |
Apr 21, 2020 | 152.36 | 152.43 | 151.66 | 151.81 | 284,653 | +1.00(+0.66%) |
Apr 20, 2020 | 150.23 | 150.81 | 149.99 | 150.81 | 72,721 | +0.99(+0.66%) |
Apr 17, 2020 | 150.77 | 151.41 | 149.66 | 149.82 | 68,035 | -1.21(-0.80%) |
Apr 16, 2020 | 150.94 | 151.16 | 150.62 | 151.04 | 83,539 | +0.88(+0.59%) |
Apr 15, 2020 | 149.58 | 150.38 | 149.35 | 150.15 | 47,754 | +2.37(+1.61%) |
Apr 14, 2020 | 148.05 | 148.30 | 147.43 | 147.78 | 97,758 | +0.15(+0.10%) |
Apr 13, 2020 | 148.22 | 148.66 | 147.63 | 147.63 | 31,828 | -0.68(-0.46%) |
Apr 09, 2020 | 147.56 | 148.82 | 147.56 | 148.31 | 94,039 | +0.30(+0.20%) |
Apr 08, 2020 | 148.12 | 148.82 | 147.71 | 148.00 | 64,112 | -1.21(-0.81%) |
Apr 07, 2020 | 148.41 | 149.35 | 147.75 | 149.22 | 805,462 | -0.85(-0.57%) |
Apr 06, 2020 | 150.10 | 150.67 | 149.74 | 150.06 | 438,131 | -0.99(-0.66%) |
Apr 03, 2020 | 151.05 | 152.18 | 150.62 | 151.06 | 89,219 | -0.20(-0.14%) |
Apr 02, 2020 | 151.35 | 152.08 | 150.56 | 151.26 | 187,729 | +0.31(+0.21%) |
Apr 01, 2020 | 151.63 | 151.97 | 149.97 | 150.95 | 200,725 | +1.61(+1.07%) |
Mar 31, 2020 | 149.44 | 150.12 | 148.85 | 149.34 | 686,893 | +0.20(+0.13%) |
Mar 30, 2020 | 150.68 | 152.16 | 149.14 | 149.14 | 396,861 | -0.85(-0.56%) |
Mar 27, 2020 | 148.91 | 150.42 | 148.35 | 149.99 | 196,745 | +2.69(+1.83%) |
Mar 26, 2020 | 147.84 | 148.39 | 147.05 | 147.30 | 106,902 | -0.22(-0.15%) |
Mar 25, 2020 | 147.85 | 148.98 | 146.20 | 147.52 | 61,768 | +0.17(+0.11%) |
Mar 24, 2020 | 147.08 | 149.22 | 145.39 | 147.35 | 153,812 | -2.20(-1.47%) |
Mar 23, 2020 | 144.24 | 149.60 | 144.17 | 149.55 | 194,581 | +4.76(+3.29%) |
Mar 20, 2020 | 142.41 | 145.76 | 142.41 | 144.80 | 176,655 | +5.79(+4.17%) |
Mar 19, 2020 | 137.91 | 142.04 | 135.58 | 139.00 | 476,255 | +4.27(+3.17%) |
Mar 18, 2020 | 140.72 | 142.55 | 132.43 | 134.74 | 1,015,150 | -7.16(-5.04%) |
Mar 17, 2020 | 148.03 | 148.67 | 141.89 | 141.89 | 248,340 | -7.70(-5.15%) |
Mar 16, 2020 | 146.71 | 149.62 | 144.93 | 149.59 | 553,649 | +7.29(+5.12%) |
Mar 13, 2020 | 143.30 | 145.32 | 140.66 | 142.30 | 498,317 | -2.51(-1.74%) |
Mar 12, 2020 | 148.60 | 150.29 | 142.75 | 144.81 | 500,311 | -0.56(-0.39%) |
Mar 11, 2020 | 149.24 | 149.89 | 145.36 | 145.38 | 362,701 | -2.06(-1.40%) |
Mar 10, 2020 | 151.61 | 153.42 | 147.28 | 147.43 | 510,933 | -5.37(-3.52%) |
Mar 09, 2020 | 155.77 | 156.75 | 150.59 | 152.81 | 526,565 | +4.12(+2.77%) |
Mar 06, 2020 | 149.62 | 150.19 | 147.77 | 148.69 | 603,143 | +4.29(+2.97%) |
Mar 05, 2020 | 143.82 | 144.66 | 143.66 | 144.40 | 111,060 | +2.27(+1.60%) |
Mar 04, 2020 | 143.11 | 143.59 | 141.93 | 142.13 | 184,247 | -0.81(-0.57%) |
Mar 03, 2020 | 140.84 | 144.94 | 140.10 | 142.94 | 277,671 | +2.24(+1.59%) |
Mar 02, 2020 | 141.82 | 142.52 | 140.71 | 140.71 | 372,213 | -0.65(-0.46%) |
Feb 28, 2020 | 140.71 | 141.80 | 140.51 | 141.36 | 605,800 | +2.31(+1.66%) |
Feb 27, 2020 | 139.45 | 139.78 | 138.34 | 139.05 | 294,646 | +1.12(+0.81%) |
Feb 26, 2020 | 137.61 | 138.68 | 137.35 | 137.93 | 136,262 | -0.27(-0.19%) |
Feb 25, 2020 | 137.53 | 138.60 | 137.53 | 138.19 | 156,339 | +0.66(+0.48%) |
Feb 24, 2020 | 137.78 | 137.98 | 137.42 | 137.53 | 124,629 | +1.51(+1.11%) |
Feb 21, 2020 | 135.82 | 136.54 | 135.81 | 136.02 | 98,231 | +0.83(+0.61%) |
Feb 20, 2020 | 134.78 | 135.37 | 134.78 | 135.19 | 42,654 | +0.76(+0.57%) |
Feb 19, 2020 | 134.23 | 134.49 | 134.16 | 134.43 | 32,666 | +0.00(+0.00%) |
Feb 18, 2020 | 134.34 | 134.73 | 134.09 | 134.43 | 26,557 | +0.61(+0.46%) |
Feb 14, 2020 | 133.99 | 134.10 | 133.82 | 133.82 | 40,349 | +0.37(+0.27%) |
Feb 13, 2020 | 133.24 | 133.79 | 133.19 | 133.45 | 67,420 | +0.21(+0.16%) |
Feb 12, 2020 | 133.28 | 133.30 | 133.01 | 133.24 | 46,904 | -0.49(-0.37%) |
Feb 11, 2020 | 134.02 | 134.04 | 133.64 | 133.73 | 66,541 | -0.44(-0.33%) |
Feb 10, 2020 | 134.31 | 134.52 | 134.07 | 134.17 | 38,287 | +0.30(+0.23%) |
Feb 07, 2020 | 133.82 | 134.10 | 133.69 | 133.87 | 27,423 | +0.94(+0.71%) |
Feb 06, 2020 | 132.62 | 133.04 | 132.53 | 132.93 | 58,298 | +0.32(+0.24%) |
Feb 05, 2020 | 132.78 | 132.97 | 132.53 | 132.61 | 147,797 | -0.91(-0.68%) |
Feb 04, 2020 | 133.84 | 133.84 | 133.23 | 133.51 | 27,209 | -1.32(-0.98%) |
Feb 03, 2020 | 134.44 | 134.92 | 133.90 | 134.84 | 185,696 | -0.06(-0.04%) |
Jan 31, 2020 | 134.32 | 134.94 | 134.32 | 134.89 | 97,154 | +1.04(+0.78%) |
Jan 30, 2020 | 134.03 | 134.49 | 133.70 | 133.85 | 160,406 | +0.15(+0.11%) |
Jan 29, 2020 | 132.98 | 133.81 | 132.98 | 133.70 | 73,382 | +1.00(+0.76%) |
Jan 28, 2020 | 133.29 | 133.33 | 132.66 | 132.70 | 54,577 | -0.76(-0.57%) |
Jan 27, 2020 | 133.29 | 133.46 | 133.07 | 133.46 | 92,947 | +1.36(+1.03%) |
Jan 24, 2020 | 131.59 | 132.38 | 131.54 | 132.10 | 128,450 | +0.79(+0.60%) |
Jan 23, 2020 | 131.25 | 131.58 | 131.19 | 131.31 | 90,395 | +0.64(+0.49%) |
Jan 22, 2020 | 130.51 | 130.72 | 130.47 | 130.66 | 57,523 | +0.30(+0.23%) |
Jan 21, 2020 | 129.94 | 130.46 | 129.94 | 130.36 | 203,085 | +0.96(+0.74%) |
Jan 17, 2020 | 129.05 | 129.44 | 128.95 | 129.40 | 106,160 | -0.59(-0.46%) |
Jan 16, 2020 | 130.12 | 130.23 | 129.77 | 130.00 | 163,209 | -0.39(-0.30%) |
Jan 15, 2020 | 130.27 | 130.43 | 130.05 | 130.39 | 54,171 | +0.57(+0.44%) |
Jan 14, 2020 | 129.41 | 129.82 | 129.41 | 129.82 | 64,557 | +0.52(+0.41%) |
Jan 13, 2020 | 129.24 | 129.35 | 128.96 | 129.30 | 61,772 | -0.31(-0.24%) |
Jan 10, 2020 | 129.11 | 129.64 | 129.11 | 129.61 | 145,675 | +0.70(+0.54%) |
Jan 09, 2020 | 128.15 | 128.97 | 128.09 | 128.91 | 105,409 | +0.24(+0.19%) |
Jan 08, 2020 | 129.37 | 129.63 | 128.38 | 128.67 | 111,226 | -0.60(-0.47%) |
Jan 07, 2020 | 129.56 | 129.74 | 129.24 | 129.27 | 84,501 | -0.37(-0.29%) |
Jan 06, 2020 | 130.37 | 130.37 | 129.52 | 129.64 | 160,380 | -0.33(-0.25%) |
Jan 03, 2020 | 129.37 | 129.97 | 129.18 | 129.97 | 137,569 | +1.44(+1.12%) |