Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.07 | 147.53 | 146.83 | 147.06 | 14,222,373 | -0.18(-0.12%) |
Nov 27, 2020 | 146.69 | 147.29 | 146.66 | 147.25 | 5,122,854 | +1.41(+0.97%) |
Nov 25, 2020 | 146.36 | 146.96 | 145.78 | 145.83 | 9,951,705 | -0.45(-0.31%) |
Nov 24, 2020 | 147.04 | 147.06 | 146.14 | 146.28 | 11,851,230 | -1.47(-1.00%) |
Nov 23, 2020 | 147.80 | 147.96 | 147.30 | 147.75 | 12,295,440 | -0.68(-0.46%) |
Nov 20, 2020 | 147.52 | 148.46 | 147.41 | 148.43 | 7,885,741 | +1.31(+0.89%) |
Nov 19, 2020 | 147.02 | 147.71 | 146.90 | 147.13 | 11,550,776 | +0.75(+0.52%) |
Nov 18, 2020 | 146.53 | 146.65 | 145.53 | 146.38 | 11,240,755 | +0.42(+0.29%) |
Nov 17, 2020 | 145.92 | 146.27 | 145.75 | 145.95 | 8,099,378 | +0.95(+0.65%) |
Nov 16, 2020 | 144.96 | 145.47 | 144.85 | 145.01 | 6,865,288 | -0.35(-0.24%) |
Nov 13, 2020 | 145.54 | 145.67 | 145.12 | 145.35 | 7,992,592 | -0.19(-0.13%) |
Nov 12, 2020 | 144.23 | 145.58 | 144.02 | 145.55 | 17,409,178 | +2.44(+1.70%) |
Nov 11, 2020 | 142.47 | 143.31 | 142.42 | 143.11 | 6,406,060 | +0.51(+0.36%) |
Nov 10, 2020 | 142.41 | 143.19 | 142.25 | 142.60 | 13,666,257 | -0.83(-0.58%) |
Nov 09, 2020 | 143.34 | 143.51 | 142.11 | 143.43 | 25,278,564 | -3.08(-2.10%) |
Nov 06, 2020 | 146.70 | 146.97 | 146.07 | 146.50 | 13,501,502 | -1.79(-1.21%) |
Nov 05, 2020 | 148.55 | 148.65 | 147.58 | 148.30 | 20,167,356 | +0.26(+0.17%) |
Nov 04, 2020 | 148.55 | 149.04 | 147.54 | 148.04 | 23,466,688 | +3.14(+2.17%) |
Nov 03, 2020 | 145.07 | 145.19 | 144.33 | 144.90 | 17,640,522 | -0.85(-0.58%) |
Nov 02, 2020 | 145.85 | 146.30 | 145.51 | 145.74 | 11,762,806 | +1.08(+0.75%) |
Oct 30, 2020 | 146.00 | 146.29 | 144.66 | 144.66 | 14,264,910 | -1.44(-0.99%) |
Oct 29, 2020 | 147.56 | 147.65 | 145.48 | 146.10 | 12,996,929 | -1.43(-0.97%) |
Oct 28, 2020 | 148.16 | 148.23 | 147.07 | 147.53 | 12,815,466 | +0.14(+0.09%) |
Oct 27, 2020 | 147.10 | 147.53 | 146.80 | 147.39 | 6,594,570 | +0.98(+0.67%) |
Oct 26, 2020 | 146.16 | 146.91 | 145.98 | 146.41 | 7,872,470 | +1.35(+0.93%) |
Oct 23, 2020 | 143.96 | 145.25 | 143.90 | 145.06 | 9,568,216 | +0.88(+0.61%) |
Oct 22, 2020 | 145.32 | 145.63 | 144.11 | 144.18 | 13,795,826 | -1.51(-1.04%) |
Oct 21, 2020 | 145.78 | 146.31 | 145.39 | 145.69 | 11,386,704 | -0.50(-0.34%) |
Oct 20, 2020 | 146.76 | 146.90 | 145.92 | 146.20 | 12,187,959 | -1.41(-0.95%) |
Oct 19, 2020 | 147.35 | 147.79 | 146.93 | 147.60 | 10,115,766 | -0.56(-0.38%) |
Oct 16, 2020 | 148.41 | 149.02 | 147.90 | 148.16 | 9,169,545 | -0.41(-0.28%) |
Oct 15, 2020 | 149.68 | 149.82 | 148.39 | 148.58 | 10,303,101 | -0.26(-0.17%) |
Oct 14, 2020 | 149.03 | 149.41 | 148.70 | 148.83 | 7,577,715 | +0.34(+0.23%) |
Oct 13, 2020 | 148.00 | 148.57 | 147.97 | 148.50 | 8,620,819 | +1.06(+0.72%) |
Oct 12, 2020 | 147.28 | 147.51 | 146.99 | 147.44 | 4,315,622 | +0.47(+0.32%) |
Oct 09, 2020 | 146.45 | 147.14 | 145.80 | 146.97 | 9,195,034 | -0.03(-0.02%) |
Oct 08, 2020 | 146.86 | 147.12 | 146.57 | 147.00 | 9,180,172 | +0.79(+0.54%) |
Oct 07, 2020 | 146.48 | 147.27 | 145.84 | 146.21 | 10,271,112 | -1.07(-0.73%) |
Oct 06, 2020 | 146.27 | 148.17 | 145.68 | 147.28 | 24,419,868 | +0.79(+0.54%) |
Oct 05, 2020 | 147.76 | 147.76 | 146.45 | 146.49 | 16,039,763 | -2.92(-1.95%) |
Oct 02, 2020 | 150.20 | 150.26 | 148.89 | 149.41 | 9,617,233 | -0.56(-0.37%) |
Oct 01, 2020 | 149.19 | 150.32 | 148.82 | 149.97 | 12,552,533 | +0.25(+0.16%) |
Sep 30, 2020 | 150.40 | 150.40 | 149.07 | 149.73 | 14,143,432 | -1.45(-0.96%) |
Sep 29, 2020 | 151.14 | 151.54 | 150.92 | 151.18 | 11,228,445 | +0.18(+0.12%) |
Sep 28, 2020 | 151.20 | 151.23 | 150.74 | 151.00 | 4,874,335 | -0.43(-0.28%) |
Sep 25, 2020 | 151.42 | 151.71 | 151.06 | 151.43 | 5,604,846 | +0.00(+0.00%) |
Sep 24, 2020 | 151.28 | 151.43 | 150.97 | 151.43 | 9,025,901 | +0.58(+0.38%) |
Sep 23, 2020 | 150.68 | 150.89 | 149.93 | 150.85 | 6,786,721 | +0.20(+0.13%) |
Sep 22, 2020 | 150.81 | 151.21 | 150.28 | 150.65 | 11,475,511 | -0.12(-0.08%) |
Sep 21, 2020 | 151.22 | 151.69 | 150.52 | 150.77 | 12,088,330 | +0.76(+0.51%) |
Sep 18, 2020 | 150.56 | 150.62 | 149.80 | 150.01 | 7,901,217 | -0.47(-0.31%) |
Sep 17, 2020 | 151.23 | 151.28 | 150.22 | 150.48 | 8,519,174 | +0.46(+0.31%) |
Sep 16, 2020 | 151.12 | 151.22 | 149.47 | 150.02 | 9,612,799 | -0.45(-0.30%) |
Sep 15, 2020 | 150.56 | 150.84 | 150.21 | 150.47 | 7,554,687 | -0.37(-0.24%) |
Sep 14, 2020 | 151.13 | 151.40 | 150.62 | 150.84 | 4,661,379 | -0.01(-0.01%) |
Sep 11, 2020 | 150.69 | 150.93 | 150.48 | 150.84 | 5,951,591 | +0.32(+0.21%) |
Sep 10, 2020 | 148.99 | 150.72 | 148.52 | 150.52 | 9,647,511 | +0.76(+0.51%) |
Sep 09, 2020 | 150.35 | 150.63 | 149.27 | 149.76 | 10,423,014 | -0.40(-0.27%) |
Sep 08, 2020 | 150.74 | 151.56 | 150.17 | 150.17 | 15,036,346 | +0.92(+0.61%) |
Sep 04, 2020 | 150.78 | 151.04 | 148.98 | 149.25 | 15,025,964 | -2.89(-1.90%) |
Sep 03, 2020 | 152.01 | 153.38 | 151.72 | 152.14 | 17,899,496 | +0.43(+0.28%) |
Sep 02, 2020 | 149.96 | 151.84 | 149.94 | 151.71 | 16,538,053 | +1.43(+0.95%) |
Sep 01, 2020 | 148.35 | 150.47 | 147.82 | 150.28 | 11,544,275 | +1.70(+1.14%) |
Aug 31, 2020 | 148.04 | 149.55 | 148.00 | 148.58 | 12,431,127 | +0.98(+0.66%) |
Aug 28, 2020 | 148.19 | 148.45 | 147.16 | 147.60 | 9,186,467 | -0.11(-0.07%) |
Aug 27, 2020 | 150.93 | 150.99 | 147.63 | 147.71 | 21,679,526 | -2.56(-1.70%) |
Aug 26, 2020 | 150.28 | 150.53 | 149.57 | 150.26 | 9,034,799 | -0.58(-0.38%) |
Aug 25, 2020 | 150.56 | 151.23 | 150.08 | 150.84 | 11,481,541 | -1.16(-0.77%) |
Aug 24, 2020 | 152.36 | 152.96 | 151.94 | 152.00 | 7,085,324 | -0.25(-0.16%) |
Aug 21, 2020 | 151.86 | 152.37 | 151.16 | 152.25 | 7,462,572 | +0.91(+0.60%) |
Aug 20, 2020 | 151.51 | 151.75 | 151.09 | 151.34 | 11,265,420 | +1.36(+0.90%) |
Aug 19, 2020 | 151.49 | 151.71 | 149.59 | 149.99 | 13,641,093 | -0.94(-0.63%) |
Aug 18, 2020 | 150.56 | 151.03 | 150.32 | 150.93 | 8,886,514 | +1.07(+0.72%) |
Aug 17, 2020 | 150.21 | 150.66 | 149.71 | 149.86 | 7,531,342 | +0.38(+0.25%) |
Aug 14, 2020 | 150.06 | 150.37 | 149.47 | 149.48 | 6,984,331 | -0.59(-0.39%) |
Aug 13, 2020 | 151.44 | 151.68 | 149.47 | 150.07 | 13,912,286 | -1.62(-1.07%) |
Aug 12, 2020 | 151.79 | 152.13 | 151.14 | 151.69 | 12,821,100 | -1.38(-0.90%) |
Aug 11, 2020 | 153.14 | 153.43 | 151.96 | 153.07 | 20,994,578 | -1.85(-1.19%) |
Aug 10, 2020 | 155.93 | 155.96 | 154.88 | 154.93 | 6,995,472 | -0.70(-0.45%) |
Aug 07, 2020 | 156.90 | 157.10 | 155.35 | 155.62 | 8,926,006 | -1.04(-0.67%) |
Aug 06, 2020 | 157.00 | 157.79 | 156.30 | 156.66 | 10,349,678 | +0.87(+0.56%) |
Aug 05, 2020 | 155.79 | 156.24 | 155.45 | 155.79 | 7,591,305 | -1.37(-0.87%) |
Aug 04, 2020 | 156.49 | 157.18 | 156.39 | 157.17 | 10,783,149 | +1.48(+0.95%) |
Aug 03, 2020 | 155.03 | 155.72 | 154.79 | 155.69 | 9,897,009 | -0.79(-0.50%) |
Jul 31, 2020 | 155.69 | 156.89 | 155.50 | 156.47 | 9,711,201 | -0.10(-0.06%) |
Jul 30, 2020 | 156.52 | 156.71 | 156.24 | 156.57 | 10,245,505 | +1.03(+0.66%) |
Jul 29, 2020 | 155.60 | 155.91 | 154.62 | 155.55 | 7,357,729 | -0.26(-0.17%) |
Jul 28, 2020 | 155.14 | 155.87 | 155.04 | 155.81 | 9,310,690 | +1.07(+0.69%) |
Jul 27, 2020 | 155.79 | 155.83 | 154.63 | 154.74 | 6,717,078 | -0.58(-0.37%) |
Jul 24, 2020 | 154.65 | 155.49 | 154.52 | 155.32 | 8,219,036 | -0.01(-0.01%) |
Jul 23, 2020 | 154.57 | 155.45 | 154.17 | 155.33 | 11,443,121 | +1.79(+1.17%) |
Jul 22, 2020 | 153.97 | 154.15 | 153.44 | 153.54 | 7,204,068 | +0.46(+0.30%) |
Jul 21, 2020 | 153.09 | 153.47 | 152.88 | 153.08 | 9,239,649 | +0.09(+0.06%) |
Jul 20, 2020 | 153.28 | 153.38 | 152.63 | 152.99 | 7,548,504 | +0.38(+0.25%) |
Jul 17, 2020 | 153.06 | 153.18 | 152.33 | 152.61 | 9,343,897 | -0.32(-0.21%) |
Jul 16, 2020 | 153.18 | 153.52 | 152.85 | 152.93 | 9,952,518 | +0.72(+0.48%) |
Jul 15, 2020 | 151.82 | 152.77 | 151.74 | 152.21 | 8,568,374 | -0.71(-0.47%) |
Jul 14, 2020 | 153.66 | 153.86 | 152.79 | 152.92 | 12,392,983 | +0.22(+0.14%) |
Jul 13, 2020 | 151.44 | 152.78 | 151.19 | 152.70 | 8,800,371 | +0.50(+0.33%) |
Jul 10, 2020 | 153.68 | 153.92 | 152.04 | 152.20 | 9,265,431 | -0.77(-0.50%) |
Jul 09, 2020 | 150.67 | 153.22 | 150.62 | 152.97 | 14,614,647 | +2.53(+1.68%) |
Jul 08, 2020 | 150.36 | 150.91 | 149.91 | 150.43 | 7,926,950 | -0.74(-0.49%) |
Jul 07, 2020 | 149.54 | 151.29 | 149.34 | 151.18 | 13,979,002 | +2.10(+1.41%) |
Jul 06, 2020 | 148.54 | 149.17 | 148.01 | 149.08 | 8,711,951 | -0.61(-0.41%) |
Jul 02, 2020 | 148.88 | 149.83 | 148.46 | 149.69 | 8,305,480 | +0.16(+0.10%) |
Jul 01, 2020 | 148.98 | 149.66 | 148.38 | 149.54 | 14,404,946 | -0.29(-0.19%) |
Jun 30, 2020 | 151.02 | 151.07 | 149.42 | 149.83 | 16,237,127 | -0.73(-0.49%) |
Jun 29, 2020 | 150.67 | 151.05 | 150.24 | 150.56 | 7,959,252 | -0.48(-0.32%) |
Jun 26, 2020 | 150.12 | 151.10 | 150.06 | 151.03 | 13,259,966 | +1.60(+1.07%) |
Jun 25, 2020 | 150.08 | 150.21 | 149.34 | 149.44 | 11,999,816 | +0.43(+0.29%) |
Jun 24, 2020 | 147.63 | 149.06 | 147.63 | 149.01 | 12,512,411 | +1.58(+1.07%) |
Jun 23, 2020 | 147.59 | 148.12 | 147.26 | 147.42 | 9,941,571 | -1.01(-0.68%) |
Jun 22, 2020 | 149.15 | 149.36 | 148.13 | 148.44 | 10,197,011 | +0.02(+0.01%) |
Jun 19, 2020 | 147.15 | 148.52 | 147.07 | 148.42 | 9,371,902 | +0.12(+0.08%) |
Jun 18, 2020 | 148.10 | 148.50 | 147.71 | 148.30 | 8,414,390 | +1.55(+1.06%) |
Jun 17, 2020 | 146.48 | 146.94 | 145.63 | 146.75 | 7,782,353 | +0.60(+0.41%) |
Jun 16, 2020 | 145.70 | 147.36 | 145.05 | 146.15 | 14,990,377 | -2.28(-1.53%) |
Jun 15, 2020 | 149.79 | 150.09 | 148.19 | 148.42 | 8,490,567 | +0.08(+0.06%) |
Jun 12, 2020 | 148.44 | 149.58 | 148.11 | 148.34 | 10,630,906 | -1.44(-0.96%) |
Jun 11, 2020 | 149.20 | 150.10 | 148.64 | 149.78 | 18,692,798 | +2.78(+1.89%) |
Jun 10, 2020 | 145.54 | 147.06 | 145.37 | 147.00 | 14,370,683 | +2.15(+1.48%) |
Jun 09, 2020 | 145.37 | 145.91 | 144.68 | 144.86 | 9,950,920 | +1.63(+1.14%) |
Jun 08, 2020 | 141.73 | 143.36 | 141.71 | 143.23 | 11,320,375 | +0.55(+0.38%) |
Jun 05, 2020 | 141.31 | 142.73 | 139.99 | 142.68 | 19,451,810 | -1.02(-0.71%) |
Jun 04, 2020 | 145.25 | 145.33 | 143.66 | 143.71 | 15,359,206 | -2.11(-1.45%) |
Jun 03, 2020 | 146.40 | 146.54 | 145.27 | 145.82 | 13,408,205 | -1.97(-1.33%) |
Jun 02, 2020 | 147.76 | 148.15 | 147.38 | 147.78 | 12,600,836 | -0.54(-0.36%) |
Jun 01, 2020 | 148.16 | 148.47 | 147.76 | 148.32 | 14,597,978 | -1.00(-0.67%) |
May 29, 2020 | 148.52 | 149.78 | 148.20 | 149.32 | 16,062,625 | +1.06(+0.71%) |
May 28, 2020 | 147.84 | 148.39 | 147.56 | 148.27 | 11,254,255 | -0.55(-0.37%) |
May 27, 2020 | 148.59 | 149.62 | 148.41 | 148.81 | 8,815,596 | -0.27(-0.18%) |
May 26, 2020 | 149.44 | 149.51 | 148.77 | 149.09 | 8,872,454 | -2.03(-1.34%) |
May 22, 2020 | 150.36 | 151.23 | 150.26 | 151.11 | 5,430,311 | +0.90(+0.60%) |
May 21, 2020 | 150.49 | 150.94 | 149.96 | 150.21 | 9,772,352 | +0.38(+0.25%) |
May 20, 2020 | 148.94 | 150.34 | 148.68 | 149.84 | 11,971,129 | +0.45(+0.30%) |
May 19, 2020 | 148.35 | 149.43 | 148.31 | 149.39 | 9,464,451 | +0.56(+0.37%) |
May 18, 2020 | 150.55 | 150.66 | 148.26 | 148.83 | 11,035,705 | -3.34(-2.20%) |
May 15, 2020 | 153.62 | 153.80 | 151.83 | 152.17 | 7,915,844 | -0.39(-0.26%) |
May 14, 2020 | 152.73 | 153.49 | 152.48 | 152.57 | 11,043,189 | +1.48(+0.98%) |
May 13, 2020 | 150.69 | 151.79 | 150.46 | 151.09 | 14,576,114 | +1.05(+0.70%) |
May 12, 2020 | 148.93 | 150.55 | 148.91 | 150.04 | 11,015,156 | +1.52(+1.03%) |
May 11, 2020 | 149.39 | 149.90 | 147.97 | 148.51 | 9,545,952 | -1.17(-0.78%) |
May 08, 2020 | 150.15 | 150.98 | 149.41 | 149.68 | 8,907,077 | -1.97(-1.30%) |
May 07, 2020 | 149.30 | 151.86 | 149.10 | 151.65 | 10,040,840 | +2.49(+1.67%) |
May 06, 2020 | 149.00 | 149.37 | 147.92 | 149.16 | 16,126,793 | -2.45(-1.61%) |
May 05, 2020 | 151.13 | 151.77 | 150.86 | 151.61 | 8,579,999 | -0.98(-0.64%) |
May 04, 2020 | 152.95 | 153.06 | 151.96 | 152.58 | 9,093,714 | -0.72(-0.47%) |
May 01, 2020 | 152.89 | 153.45 | 151.93 | 153.31 | 11,184,679 | +1.30(+0.86%) |
Apr 30, 2020 | 153.83 | 154.27 | 151.98 | 152.00 | 12,730,594 | -1.80(-1.17%) |
Apr 29, 2020 | 154.55 | 155.21 | 153.12 | 153.80 | 9,454,887 | -0.80(-0.52%) |
Apr 28, 2020 | 153.65 | 154.84 | 153.56 | 154.60 | 10,865,741 | +1.76(+1.15%) |
Apr 27, 2020 | 154.66 | 154.75 | 152.64 | 152.84 | 9,915,754 | -2.90(-1.86%) |
Apr 24, 2020 | 154.62 | 155.74 | 154.58 | 155.74 | 6,814,033 | +0.37(+0.23%) |
Apr 23, 2020 | 154.86 | 155.82 | 154.61 | 155.38 | 6,546,452 | +0.82(+0.53%) |
Apr 22, 2020 | 154.95 | 155.33 | 153.80 | 154.56 | 6,834,421 | -1.59(-1.02%) |
Apr 21, 2020 | 156.74 | 156.94 | 155.69 | 156.15 | 8,611,514 | +1.94(+1.26%) |
Apr 20, 2020 | 153.55 | 154.33 | 153.12 | 154.21 | 7,088,497 | +1.23(+0.80%) |
Apr 17, 2020 | 154.81 | 155.74 | 152.49 | 152.98 | 9,447,042 | -2.08(-1.34%) |
Apr 16, 2020 | 154.30 | 155.27 | 154.08 | 155.06 | 9,062,293 | +1.74(+1.14%) |
Apr 15, 2020 | 152.06 | 153.70 | 152.00 | 153.32 | 10,999,402 | +3.96(+2.65%) |
Apr 14, 2020 | 149.36 | 150.18 | 149.03 | 149.36 | 9,893,949 | -0.04(-0.02%) |
Apr 13, 2020 | 150.19 | 151.06 | 149.40 | 149.40 | 9,597,731 | -1.38(-0.91%) |
Apr 09, 2020 | 149.76 | 151.14 | 149.31 | 150.77 | 15,643,382 | +0.27(+0.18%) |
Apr 08, 2020 | 150.52 | 151.50 | 149.62 | 150.50 | 11,130,276 | -1.10(-0.73%) |
Apr 07, 2020 | 150.38 | 151.71 | 149.24 | 151.60 | 15,150,523 | -1.60(-1.05%) |
Apr 06, 2020 | 152.24 | 153.40 | 151.81 | 153.21 | 10,349,371 | -0.40(-0.26%) |
Apr 03, 2020 | 153.65 | 155.28 | 153.28 | 153.61 | 7,207,838 | +0.37(+0.24%) |
Apr 02, 2020 | 153.91 | 154.26 | 152.48 | 153.24 | 6,329,642 | +0.97(+0.63%) |
Apr 01, 2020 | 153.59 | 154.03 | 151.69 | 152.28 | 12,429,712 | +2.10(+1.40%) |
Mar 31, 2020 | 150.84 | 151.95 | 149.80 | 150.17 | 12,594,442 | -1.23(-0.81%) |
Mar 30, 2020 | 153.20 | 154.85 | 151.06 | 151.40 | 14,799,268 | -1.26(-0.82%) |
Mar 27, 2020 | 150.67 | 153.16 | 149.83 | 152.66 | 13,786,613 | +3.97(+2.67%) |
Mar 26, 2020 | 147.96 | 150.82 | 147.72 | 148.69 | 11,618,718 | +0.73(+0.49%) |
Mar 25, 2020 | 148.92 | 151.73 | 147.12 | 147.96 | 11,809,304 | -0.34(-0.23%) |
Mar 24, 2020 | 146.79 | 150.61 | 146.02 | 148.30 | 13,124,676 | -2.76(-1.83%) |
Mar 23, 2020 | 143.37 | 151.74 | 142.53 | 151.06 | 21,933,488 | +5.93(+4.08%) |
Mar 20, 2020 | 139.55 | 145.13 | 138.47 | 145.13 | 22,918,734 | +10.15(+7.52%) |
Mar 19, 2020 | 133.77 | 139.69 | 132.22 | 134.98 | 23,260,994 | +3.58(+2.72%) |
Mar 18, 2020 | 139.13 | 140.31 | 126.54 | 131.40 | 51,690,520 | -7.86(-5.64%) |
Mar 17, 2020 | 148.84 | 150.77 | 139.01 | 139.26 | 20,398,472 | -8.98(-6.06%) |
Mar 16, 2020 | 145.99 | 151.25 | 143.66 | 148.23 | 33,501,056 | +8.10(+5.78%) |
Mar 13, 2020 | 141.10 | 144.01 | 138.54 | 140.13 | 21,765,052 | -3.24(-2.26%) |
Mar 12, 2020 | 148.84 | 151.44 | 141.70 | 143.37 | 26,760,038 | +0.88(+0.62%) |
Mar 11, 2020 | 150.59 | 152.05 | 141.67 | 142.49 | 32,490,918 | -5.44(-3.68%) |
Mar 10, 2020 | 154.41 | 157.42 | 147.50 | 147.93 | 41,436,972 | -7.99(-5.13%) |
Mar 09, 2020 | 163.47 | 163.58 | 155.06 | 155.93 | 45,633,872 | +4.11(+2.71%) |
Mar 06, 2020 | 152.29 | 154.14 | 149.39 | 151.81 | 83,805,368 | +7.51(+5.20%) |
Mar 05, 2020 | 143.04 | 144.57 | 142.75 | 144.30 | 19,534,960 | +3.50(+2.49%) |
Mar 04, 2020 | 142.38 | 143.24 | 140.36 | 140.80 | 25,765,788 | -1.51(-1.06%) |
Mar 03, 2020 | 140.01 | 145.38 | 138.69 | 142.31 | 42,398,872 | +2.18(+1.55%) |
Mar 02, 2020 | 141.37 | 142.46 | 139.97 | 140.13 | 30,904,748 | -1.04(-0.74%) |
Feb 28, 2020 | 140.39 | 141.78 | 140.12 | 141.17 | 49,518,912 | +2.55(+1.84%) |
Feb 27, 2020 | 138.80 | 139.14 | 137.10 | 138.62 | 33,755,604 | +2.05(+1.50%) |
Feb 26, 2020 | 136.30 | 137.91 | 135.96 | 136.57 | 24,852,040 | -0.73(-0.53%) |
Feb 25, 2020 | 136.53 | 137.94 | 136.47 | 137.30 | 22,883,434 | +0.73(+0.53%) |
Feb 24, 2020 | 137.10 | 137.22 | 136.34 | 136.57 | 17,509,480 | +2.01(+1.49%) |
Feb 21, 2020 | 134.34 | 135.33 | 134.21 | 134.56 | 15,249,850 | +1.25(+0.93%) |
Feb 20, 2020 | 132.78 | 133.56 | 132.71 | 133.32 | 10,266,016 | +1.06(+0.80%) |
Feb 19, 2020 | 131.91 | 132.36 | 131.78 | 132.25 | 6,275,467 | -0.04(-0.03%) |
Feb 18, 2020 | 132.11 | 132.75 | 131.73 | 132.29 | 7,601,189 | +0.90(+0.68%) |
Feb 14, 2020 | 131.58 | 131.87 | 131.30 | 131.39 | 7,852,163 | +0.57(+0.44%) |
Feb 13, 2020 | 130.38 | 131.07 | 130.23 | 130.82 | 8,667,664 | +0.50(+0.38%) |
Feb 12, 2020 | 130.32 | 130.48 | 129.97 | 130.32 | 6,141,701 | -0.66(-0.51%) |
Feb 11, 2020 | 131.43 | 131.54 | 130.84 | 130.98 | 8,562,926 | -0.66(-0.50%) |
Feb 10, 2020 | 131.89 | 132.03 | 131.51 | 131.65 | 7,366,490 | +0.36(+0.28%) |
Feb 07, 2020 | 131.09 | 131.56 | 130.77 | 131.28 | 12,514,086 | +1.53(+1.18%) |
Feb 06, 2020 | 129.24 | 129.87 | 129.07 | 129.75 | 7,349,712 | +0.67(+0.52%) |
Feb 05, 2020 | 129.34 | 129.71 | 128.98 | 129.08 | 11,862,837 | -1.43(-1.09%) |
Feb 04, 2020 | 130.88 | 131.02 | 130.04 | 130.51 | 12,516,195 | -1.78(-1.35%) |
Feb 03, 2020 | 131.75 | 132.49 | 131.00 | 132.29 | 16,842,554 | -0.11(-0.08%) |
Jan 31, 2020 | 131.74 | 132.48 | 131.66 | 132.40 | 16,020,679 | +1.20(+0.91%) |
Jan 30, 2020 | 131.49 | 132.19 | 130.94 | 131.20 | 16,209,821 | +0.02(+0.01%) |
Jan 29, 2020 | 130.16 | 131.31 | 130.16 | 131.18 | 10,542,513 | +1.27(+0.98%) |
Jan 28, 2020 | 130.61 | 130.75 | 129.60 | 129.91 | 11,693,650 | -1.03(-0.78%) |
Jan 27, 2020 | 130.30 | 130.94 | 130.22 | 130.94 | 12,040,531 | +2.00(+1.56%) |
Jan 24, 2020 | 128.33 | 129.36 | 128.22 | 128.93 | 9,460,444 | +1.04(+0.81%) |
Jan 23, 2020 | 127.81 | 128.30 | 127.75 | 127.90 | 10,733,717 | +0.89(+0.70%) |
Jan 22, 2020 | 126.79 | 127.17 | 126.67 | 127.01 | 6,958,944 | +0.45(+0.35%) |
Jan 21, 2020 | 125.96 | 126.73 | 125.93 | 126.56 | 7,487,287 | +1.31(+1.05%) |
Jan 17, 2020 | 124.85 | 125.36 | 124.65 | 125.25 | 10,681,775 | -1.08(-0.85%) |
Jan 16, 2020 | 126.37 | 126.62 | 125.90 | 126.33 | 7,458,269 | -0.40(-0.32%) |
Jan 15, 2020 | 126.61 | 126.83 | 126.15 | 126.73 | 6,930,749 | +0.83(+0.66%) |
Jan 14, 2020 | 125.39 | 125.97 | 125.35 | 125.89 | 15,340,007 | +0.64(+0.51%) |
Jan 13, 2020 | 125.12 | 125.31 | 124.67 | 125.25 | 6,575,414 | -0.38(-0.30%) |
Jan 10, 2020 | 124.93 | 125.66 | 124.89 | 125.63 | 9,672,025 | +1.11(+0.89%) |
Jan 09, 2020 | 123.41 | 124.71 | 123.32 | 124.52 | 8,167,353 | +0.44(+0.35%) |
Jan 08, 2020 | 125.17 | 125.51 | 123.70 | 124.08 | 11,705,008 | -0.83(-0.66%) |
Jan 07, 2020 | 125.43 | 125.66 | 124.90 | 124.91 | 9,236,075 | -0.62(-0.49%) |
Jan 06, 2020 | 126.76 | 126.78 | 125.36 | 125.53 | 12,529,226 | -0.72(-0.57%) |
Jan 03, 2020 | 125.47 | 126.28 | 125.12 | 126.25 | 13,628,046 | +1.92(+1.54%) |
Jan 02, 2020 | 124.13 | 124.80 | 124.01 | 124.33 | 12,159,420 | +1.39(+1.13%) |
Dec 31, 2019 | 123.60 | 123.83 | 122.85 | 122.94 | 11,799,520 | -1.25(-1.01%) |
Dec 30, 2019 | 123.31 | 124.23 | 123.11 | 124.19 | 8,793,567 | -0.42(-0.33%) |
Dec 27, 2019 | 124.72 | 124.89 | 124.58 | 124.61 | 8,045,162 | +0.14(+0.11%) |
Dec 26, 2019 | 124.24 | 124.52 | 123.88 | 124.47 | 5,829,692 | +0.30(+0.24%) |
Dec 24, 2019 | 123.34 | 124.38 | 123.31 | 124.18 | 5,143,411 | +0.35(+0.29%) |
Dec 23, 2019 | 124.15 | 124.29 | 123.41 | 123.82 | 5,702,838 | -0.18(-0.15%) |
Dec 20, 2019 | 123.53 | 124.04 | 123.35 | 124.00 | 6,012,328 | +0.16(+0.13%) |
Dec 19, 2019 | 123.41 | 124.19 | 123.20 | 123.84 | 7,263,264 | +0.20(+0.16%) |
Dec 18, 2019 | 124.39 | 124.53 | 123.47 | 123.64 | 6,892,536 | -1.02(-0.82%) |
Dec 17, 2019 | 125.22 | 125.34 | 124.31 | 124.67 | 6,820,856 | -0.17(-0.14%) |
Dec 16, 2019 | 125.39 | 125.44 | 124.51 | 124.84 | 10,110,006 | -1.13(-0.90%) |
Dec 13, 2019 | 125.14 | 126.49 | 124.33 | 125.97 | 12,511,300 | +1.44(+1.16%) |
Dec 12, 2019 | 126.11 | 126.19 | 123.77 | 124.53 | 16,398,470 | -2.08(-1.65%) |
Dec 11, 2019 | 126.21 | 126.97 | 126.14 | 126.61 | 6,905,783 | +0.99(+0.79%) |
Dec 10, 2019 | 126.10 | 126.25 | 125.40 | 125.63 | 5,460,946 | +0.01(+0.01%) |
Dec 09, 2019 | 125.93 | 126.03 | 125.55 | 125.62 | 4,433,691 | +0.27(+0.22%) |
Dec 06, 2019 | 125.06 | 126.04 | 124.90 | 125.35 | 8,754,809 | -0.70(-0.55%) |
Dec 05, 2019 | 125.63 | 126.33 | 125.57 | 126.04 | 8,028,437 | -0.62(-0.49%) |
Dec 04, 2019 | 127.15 | 127.29 | 126.12 | 126.66 | 9,477,658 | -1.28(-1.00%) |
Dec 03, 2019 | 126.88 | 128.44 | 126.78 | 127.94 | 14,701,863 | +2.63(+2.10%) |