Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.98 | 134.02 | 131.44 | 133.26 | 9,480,772 | +1.63(+1.24%) |
Sep 29, 2020 | 132.12 | 132.40 | 130.74 | 131.63 | 7,563,609 | -0.04(-0.03%) |
Sep 28, 2020 | 131.34 | 132.74 | 131.06 | 131.68 | 6,526,826 | +1.30(+1.00%) |
Sep 25, 2020 | 128.90 | 130.91 | 128.80 | 130.38 | 6,179,414 | +0.89(+0.68%) |
Sep 24, 2020 | 129.40 | 130.01 | 128.30 | 129.49 | 6,272,270 | +0.21(+0.16%) |
Sep 23, 2020 | 132.01 | 132.07 | 129.24 | 129.29 | 9,806,716 | +0.21(+0.16%) |
Sep 22, 2020 | 129.51 | 130.10 | 128.64 | 129.08 | 5,916,114 | -0.80(-0.61%) |
Sep 21, 2020 | 132.10 | 132.41 | 127.96 | 129.88 | 8,461,002 | -3.65(-2.73%) |
Sep 18, 2020 | 131.14 | 133.95 | 130.86 | 133.53 | 13,600,700 | +1.80(+1.37%) |
Sep 17, 2020 | 132.51 | 133.04 | 130.73 | 131.73 | 6,100,778 | -1.10(-0.83%) |
Sep 16, 2020 | 133.72 | 134.32 | 132.79 | 132.83 | 4,830,047 | -0.44(-0.33%) |
Sep 15, 2020 | 133.77 | 134.79 | 132.94 | 133.27 | 4,087,813 | +0.48(+0.36%) |
Sep 14, 2020 | 132.58 | 133.79 | 132.48 | 132.79 | 4,888,431 | +0.51(+0.39%) |
Sep 11, 2020 | 131.62 | 132.95 | 131.25 | 132.28 | 4,395,705 | +0.78(+0.59%) |
Sep 10, 2020 | 133.59 | 134.07 | 131.15 | 131.50 | 6,916,449 | -2.50(-1.86%) |
Sep 09, 2020 | 132.61 | 135.25 | 132.58 | 134.00 | 7,775,038 | +2.18(+1.66%) |
Sep 08, 2020 | 134.49 | 135.06 | 131.49 | 131.81 | 9,781,925 | -1.19(-0.89%) |
Sep 04, 2020 | 134.42 | 135.12 | 131.70 | 133.00 | 8,043,785 | -0.86(-0.64%) |
Sep 03, 2020 | 138.59 | 139.16 | 132.74 | 133.86 | 9,687,541 | -3.83(-2.78%) |
Sep 02, 2020 | 134.97 | 138.14 | 133.59 | 137.69 | 7,687,697 | +2.07(+1.52%) |
Sep 01, 2020 | 137.73 | 137.92 | 134.33 | 135.63 | 7,048,074 | -1.69(-1.23%) |
Aug 31, 2020 | 136.95 | 138.20 | 136.29 | 137.32 | 7,107,999 | -0.21(-0.15%) |
Aug 28, 2020 | 136.72 | 137.58 | 135.97 | 137.52 | 6,027,923 | +0.59(+0.43%) |
Aug 27, 2020 | 136.43 | 137.18 | 135.96 | 136.93 | 6,228,619 | +0.61(+0.45%) |
Aug 26, 2020 | 135.93 | 136.64 | 134.84 | 136.32 | 8,945,815 | +0.22(+0.16%) |
Aug 25, 2020 | 136.75 | 137.01 | 135.64 | 136.11 | 4,315,449 | -0.08(-0.06%) |
Aug 24, 2020 | 136.72 | 136.86 | 134.58 | 136.19 | 6,019,031 | +0.36(+0.26%) |
Aug 21, 2020 | 134.96 | 136.62 | 133.90 | 135.83 | 7,560,538 | +1.19(+0.89%) |
Aug 20, 2020 | 133.16 | 134.78 | 132.97 | 134.64 | 5,480,427 | +0.92(+0.68%) |
Aug 19, 2020 | 133.00 | 134.78 | 132.77 | 133.72 | 8,789,804 | +0.27(+0.20%) |
Aug 18, 2020 | 132.72 | 133.47 | 132.11 | 133.46 | 4,861,120 | +0.98(+0.74%) |
Aug 17, 2020 | 131.88 | 133.58 | 131.80 | 132.48 | 4,843,092 | +0.67(+0.51%) |
Aug 14, 2020 | 131.25 | 132.79 | 131.23 | 131.81 | 4,768,536 | +0.21(+0.16%) |
Aug 13, 2020 | 132.08 | 132.66 | 131.18 | 131.60 | 5,797,183 | -1.48(-1.11%) |
Aug 12, 2020 | 131.19 | 133.59 | 131.15 | 133.07 | 5,912,812 | +2.39(+1.83%) |
Aug 11, 2020 | 132.61 | 132.69 | 130.15 | 130.68 | 7,184,012 | -0.94(-0.72%) |
Aug 10, 2020 | 132.36 | 132.50 | 131.35 | 131.63 | 4,607,152 | -0.51(-0.38%) |
Aug 07, 2020 | 131.16 | 132.18 | 130.84 | 132.13 | 4,088,023 | +0.93(+0.71%) |
Aug 06, 2020 | 131.96 | 132.71 | 130.26 | 131.20 | 5,440,264 | -0.76(-0.57%) |
Aug 05, 2020 | 132.58 | 132.76 | 131.42 | 131.96 | 6,174,521 | +1.18(+0.90%) |
Aug 04, 2020 | 130.70 | 130.91 | 129.66 | 130.77 | 4,679,975 | -0.25(-0.19%) |
Aug 03, 2020 | 130.17 | 131.41 | 129.95 | 131.02 | 4,587,914 | +1.41(+1.09%) |
Jul 31, 2020 | 130.41 | 131.11 | 128.01 | 129.61 | 9,287,067 | -0.96(-0.74%) |
Jul 30, 2020 | 131.10 | 131.15 | 129.94 | 130.57 | 6,657,376 | +0.27(+0.20%) |
Jul 29, 2020 | 130.17 | 131.13 | 129.88 | 130.30 | 5,047,958 | -0.26(-0.20%) |
Jul 28, 2020 | 131.07 | 131.59 | 130.49 | 130.56 | 5,445,580 | -0.31(-0.24%) |
Jul 27, 2020 | 131.04 | 132.42 | 130.59 | 130.87 | 6,382,187 | -0.84(-0.63%) |
Jul 24, 2020 | 133.82 | 133.91 | 130.74 | 131.71 | 6,079,515 | -1.33(-1.00%) |
Jul 23, 2020 | 133.56 | 134.13 | 132.74 | 133.03 | 7,382,734 | -0.35(-0.27%) |
Jul 22, 2020 | 133.31 | 133.73 | 131.47 | 133.39 | 6,646,513 | +0.24(+0.18%) |
Jul 21, 2020 | 133.02 | 134.86 | 132.93 | 133.15 | 6,272,172 | +0.12(+0.09%) |
Jul 20, 2020 | 133.58 | 133.66 | 131.98 | 133.02 | 6,962,474 | +0.22(+0.17%) |
Jul 17, 2020 | 133.38 | 133.89 | 132.21 | 132.80 | 8,371,845 | +0.09(+0.07%) |
Jul 16, 2020 | 132.20 | 132.79 | 130.43 | 132.71 | 10,452,127 | +0.88(+0.67%) |
Jul 15, 2020 | 133.14 | 133.56 | 131.80 | 131.83 | 9,563,686 | +0.30(+0.23%) |
Jul 14, 2020 | 129.22 | 131.95 | 129.16 | 131.53 | 8,373,572 | +2.41(+1.87%) |
Jul 13, 2020 | 127.70 | 130.39 | 127.40 | 129.12 | 7,817,722 | +2.52(+1.99%) |
Jul 10, 2020 | 126.93 | 127.04 | 125.75 | 126.59 | 4,816,108 | -0.11(-0.08%) |
Jul 09, 2020 | 126.94 | 128.43 | 125.00 | 126.70 | 6,452,821 | -0.69(-0.54%) |
Jul 08, 2020 | 127.04 | 127.50 | 126.00 | 127.39 | 7,037,390 | +0.37(+0.29%) |
Jul 07, 2020 | 125.72 | 128.02 | 125.58 | 127.02 | 6,322,900 | -0.12(-0.09%) |
Jul 06, 2020 | 126.42 | 127.84 | 126.16 | 127.14 | 6,921,049 | +1.79(+1.43%) |
Jul 02, 2020 | 125.60 | 126.12 | 124.78 | 125.35 | 5,794,309 | +0.53(+0.42%) |
Jul 01, 2020 | 125.10 | 125.72 | 124.54 | 124.82 | 6,944,491 | -0.22(-0.18%) |
Jun 30, 2020 | 123.95 | 125.39 | 122.56 | 125.05 | 8,702,183 | +1.41(+1.14%) |
Jun 29, 2020 | 123.36 | 124.22 | 122.69 | 123.63 | 5,970,604 | +1.09(+0.89%) |
Jun 26, 2020 | 124.07 | 124.13 | 121.84 | 122.54 | 14,451,135 | -1.65(-1.33%) |
Jun 25, 2020 | 124.99 | 124.99 | 122.30 | 124.19 | 8,344,981 | -0.13(-0.11%) |
Jun 24, 2020 | 126.43 | 126.43 | 123.35 | 124.33 | 9,234,315 | -2.70(-2.13%) |
Jun 23, 2020 | 127.81 | 128.11 | 126.87 | 127.03 | 6,659,383 | -0.47(-0.37%) |
Jun 22, 2020 | 127.57 | 127.74 | 126.29 | 127.50 | 5,943,304 | -0.39(-0.31%) |
Jun 19, 2020 | 129.63 | 129.71 | 127.38 | 127.89 | 13,713,716 | +0.37(+0.29%) |
Jun 18, 2020 | 126.73 | 128.15 | 126.15 | 127.52 | 5,393,561 | -0.54(-0.42%) |
Jun 17, 2020 | 128.84 | 129.31 | 127.57 | 128.06 | 5,731,509 | -0.39(-0.30%) |
Jun 16, 2020 | 128.12 | 129.31 | 126.95 | 128.45 | 8,524,543 | +2.85(+2.27%) |
Jun 15, 2020 | 125.38 | 126.62 | 123.94 | 125.60 | 9,732,032 | -0.80(-0.63%) |
Jun 12, 2020 | 127.01 | 127.78 | 124.73 | 126.40 | 9,769,983 | +1.14(+0.91%) |
Jun 11, 2020 | 132.12 | 132.64 | 125.15 | 125.26 | 13,394,481 | -6.16(-4.69%) |
Jun 10, 2020 | 130.35 | 133.40 | 130.35 | 131.42 | 11,393,129 | +1.64(+1.26%) |
Jun 09, 2020 | 131.82 | 132.78 | 129.51 | 129.78 | 9,274,622 | -0.72(-0.55%) |
Jun 08, 2020 | 129.71 | 131.25 | 129.59 | 130.50 | 8,496,521 | -0.47(-0.36%) |
Jun 05, 2020 | 131.32 | 133.06 | 130.35 | 130.98 | 10,937,459 | +0.51(+0.39%) |
Jun 04, 2020 | 130.53 | 131.93 | 129.45 | 130.47 | 9,188,336 | -1.71(-1.29%) |
Jun 03, 2020 | 132.06 | 132.61 | 130.22 | 132.18 | 7,128,407 | +0.36(+0.27%) |
Jun 02, 2020 | 130.76 | 131.91 | 129.93 | 131.82 | 6,831,440 | +0.94(+0.72%) |
Jun 01, 2020 | 130.97 | 131.90 | 129.83 | 130.88 | 6,907,815 | -1.39(-1.05%) |
May 29, 2020 | 131.56 | 132.80 | 129.22 | 132.27 | 9,565,188 | +1.58(+1.21%) |
May 28, 2020 | 129.84 | 131.70 | 129.65 | 130.68 | 6,961,378 | +1.85(+1.44%) |
May 27, 2020 | 128.33 | 129.15 | 127.16 | 128.83 | 8,938,930 | +0.29(+0.23%) |
May 26, 2020 | 129.99 | 130.21 | 128.31 | 128.54 | 7,953,128 | +0.17(+0.13%) |
May 22, 2020 | 128.55 | 130.07 | 128.10 | 128.37 | 6,906,117 | -1.18(-0.91%) |
May 21, 2020 | 131.13 | 131.13 | 128.77 | 129.55 | 7,344,168 | -0.86(-0.66%) |
May 20, 2020 | 132.24 | 132.80 | 130.05 | 130.41 | 6,467,357 | -1.18(-0.90%) |
May 19, 2020 | 132.55 | 133.43 | 131.05 | 131.59 | 6,915,271 | -1.32(-1.00%) |
May 18, 2020 | 134.66 | 135.66 | 132.87 | 132.92 | 8,367,205 | +0.07(+0.05%) |
May 15, 2020 | 130.58 | 132.88 | 128.63 | 132.85 | 11,709,719 | +2.47(+1.90%) |
May 14, 2020 | 128.39 | 130.48 | 127.39 | 130.38 | 7,780,244 | +0.45(+0.35%) |
May 13, 2020 | 129.00 | 131.53 | 128.94 | 129.93 | 7,891,937 | -0.01(-0.01%) |
May 12, 2020 | 132.55 | 132.76 | 129.84 | 129.93 | 7,968,848 | -1.74(-1.32%) |
May 11, 2020 | 131.09 | 132.55 | 130.80 | 131.67 | 6,666,655 | +0.36(+0.28%) |
May 08, 2020 | 131.50 | 131.74 | 130.60 | 131.31 | 5,336,435 | +0.98(+0.75%) |
May 07, 2020 | 131.90 | 132.04 | 129.93 | 130.33 | 6,308,416 | -0.43(-0.33%) |
May 06, 2020 | 132.46 | 132.74 | 130.73 | 130.76 | 7,010,831 | -1.25(-0.95%) |
May 05, 2020 | 131.58 | 133.15 | 131.26 | 132.02 | 7,431,036 | +1.09(+0.83%) |
May 04, 2020 | 131.37 | 131.65 | 129.89 | 130.93 | 8,151,207 | -0.02(-0.01%) |
May 01, 2020 | 132.12 | 132.17 | 129.62 | 130.95 | 8,276,775 | -1.55(-1.17%) |
Apr 30, 2020 | 131.10 | 132.84 | 129.95 | 132.50 | 16,792,894 | -0.18(-0.13%) |
Apr 29, 2020 | 133.68 | 133.90 | 131.72 | 132.67 | 10,511,617 | -1.02(-0.76%) |
Apr 28, 2020 | 133.56 | 135.20 | 133.08 | 133.69 | 9,691,041 | -2.56(-1.88%) |
Apr 27, 2020 | 136.71 | 137.80 | 135.99 | 136.25 | 10,104,182 | -0.50(-0.37%) |
Apr 24, 2020 | 137.38 | 138.02 | 135.67 | 136.75 | 9,800,112 | -0.57(-0.42%) |
Apr 23, 2020 | 136.21 | 138.64 | 135.73 | 137.32 | 12,076,290 | +2.22(+1.65%) |
Apr 22, 2020 | 134.94 | 136.88 | 133.99 | 135.10 | 13,042,255 | +2.92(+2.21%) |
Apr 21, 2020 | 132.56 | 133.91 | 131.20 | 132.18 | 11,268,285 | -1.76(-1.31%) |
Apr 20, 2020 | 133.28 | 135.11 | 132.54 | 133.93 | 13,844,352 | -0.31(-0.23%) |
Apr 17, 2020 | 134.22 | 134.49 | 132.11 | 134.24 | 12,366,072 | +2.07(+1.57%) |
Apr 16, 2020 | 130.97 | 133.06 | 129.32 | 132.17 | 13,773,014 | +1.78(+1.36%) |
Apr 15, 2020 | 129.15 | 130.61 | 126.75 | 130.39 | 13,544,935 | +1.44(+1.12%) |
Apr 14, 2020 | 128.41 | 130.18 | 127.20 | 128.95 | 15,664,972 | +5.53(+4.48%) |
Apr 13, 2020 | 123.63 | 124.94 | 121.72 | 123.42 | 9,227,258 | -1.29(-1.03%) |
Apr 09, 2020 | 127.17 | 128.41 | 123.88 | 124.72 | 12,600,710 | -1.79(-1.42%) |
Apr 08, 2020 | 121.64 | 127.28 | 121.24 | 126.51 | 12,181,070 | +5.10(+4.20%) |
Apr 07, 2020 | 123.50 | 125.42 | 121.21 | 121.40 | 13,091,555 | -2.01(-1.63%) |
Apr 06, 2020 | 120.99 | 124.48 | 119.69 | 123.42 | 16,977,538 | +4.94(+4.17%) |
Apr 03, 2020 | 116.90 | 119.02 | 116.19 | 118.48 | 11,404,757 | +0.90(+0.77%) |
Apr 02, 2020 | 114.02 | 118.33 | 112.34 | 117.58 | 13,128,788 | +3.83(+3.37%) |
Apr 01, 2020 | 112.77 | 115.00 | 110.82 | 113.75 | 14,274,602 | -2.05(-1.77%) |
Mar 31, 2020 | 119.20 | 119.84 | 114.84 | 115.80 | 17,819,470 | -1.66(-1.41%) |
Mar 30, 2020 | 113.44 | 118.32 | 112.59 | 117.46 | 24,596,896 | +8.70(+8.00%) |
Mar 27, 2020 | 107.42 | 112.70 | 106.48 | 108.76 | 13,739,929 | -3.01(-2.69%) |
Mar 26, 2020 | 106.47 | 112.24 | 106.30 | 111.77 | 17,062,382 | +6.33(+6.00%) |
Mar 25, 2020 | 105.00 | 109.46 | 103.05 | 105.44 | 15,836,835 | +0.20(+0.19%) |
Mar 24, 2020 | 104.87 | 105.66 | 100.55 | 105.24 | 19,933,180 | +7.10(+7.23%) |
Mar 23, 2020 | 103.32 | 104.70 | 96.39 | 98.14 | 23,566,638 | -7.73(-7.30%) |
Mar 20, 2020 | 112.00 | 112.54 | 104.32 | 105.87 | 22,405,126 | -6.32(-5.64%) |
Mar 19, 2020 | 119.20 | 119.20 | 111.40 | 112.19 | 20,926,274 | -6.98(-5.86%) |
Mar 18, 2020 | 115.70 | 119.81 | 113.66 | 119.18 | 19,840,278 | -1.44(-1.19%) |
Mar 17, 2020 | 113.52 | 120.78 | 112.86 | 120.62 | 21,414,418 | +8.35(+7.44%) |
Mar 16, 2020 | 109.12 | 118.12 | 108.11 | 112.26 | 21,376,410 | -6.32(-5.33%) |
Mar 13, 2020 | 114.20 | 119.14 | 110.07 | 118.59 | 22,743,720 | +7.84(+7.08%) |
Mar 12, 2020 | 112.42 | 118.12 | 109.94 | 110.75 | 24,390,214 | -5.64(-4.85%) |
Mar 11, 2020 | 121.94 | 122.53 | 116.12 | 116.39 | 20,118,160 | -8.69(-6.95%) |
Mar 10, 2020 | 123.60 | 125.35 | 118.53 | 125.08 | 14,379,436 | +4.59(+3.81%) |
Mar 09, 2020 | 120.39 | 123.35 | 119.12 | 120.48 | 15,679,335 | -4.94(-3.94%) |
Mar 06, 2020 | 122.29 | 126.29 | 121.34 | 125.42 | 13,859,739 | +0.02(+0.01%) |
Mar 05, 2020 | 124.33 | 126.00 | 123.49 | 125.40 | 12,839,778 | -1.30(-1.02%) |
Mar 04, 2020 | 121.58 | 126.84 | 121.10 | 126.70 | 11,958,855 | +6.97(+5.82%) |
Mar 03, 2020 | 123.63 | 124.50 | 117.53 | 119.73 | 15,469,000 | -3.91(-3.16%) |
Mar 02, 2020 | 119.02 | 123.74 | 118.34 | 123.65 | 13,024,226 | +4.89(+4.12%) |
Feb 28, 2020 | 119.53 | 121.23 | 115.52 | 118.75 | 22,450,876 | -4.10(-3.33%) |
Feb 27, 2020 | 125.89 | 127.84 | 122.70 | 122.85 | 14,228,529 | -4.03(-3.17%) |
Feb 26, 2020 | 128.35 | 129.12 | 126.80 | 126.88 | 11,430,458 | -1.08(-0.84%) |
Feb 25, 2020 | 128.92 | 129.59 | 127.01 | 127.96 | 11,923,347 | -0.89(-0.69%) |
Feb 24, 2020 | 129.37 | 131.58 | 128.26 | 128.85 | 11,990,707 | -2.71(-2.06%) |
Feb 21, 2020 | 129.94 | 131.83 | 129.46 | 131.56 | 8,862,793 | +1.37(+1.05%) |
Feb 20, 2020 | 130.40 | 131.08 | 129.34 | 130.19 | 8,507,095 | -0.50(-0.38%) |
Feb 19, 2020 | 130.93 | 131.41 | 130.37 | 130.69 | 6,969,154 | -0.18(-0.13%) |
Feb 18, 2020 | 132.03 | 132.27 | 130.79 | 130.87 | 8,240,425 | -0.87(-0.66%) |
Feb 14, 2020 | 132.11 | 132.18 | 130.87 | 131.73 | 6,514,782 | +0.03(+0.03%) |
Feb 13, 2020 | 131.76 | 132.53 | 131.51 | 131.70 | 6,245,491 | -0.88(-0.66%) |
Feb 12, 2020 | 133.26 | 133.51 | 132.43 | 132.58 | 5,888,274 | -0.79(-0.59%) |
Feb 11, 2020 | 133.63 | 133.71 | 132.97 | 133.37 | 4,234,157 | +0.11(+0.09%) |
Feb 10, 2020 | 133.09 | 133.30 | 132.40 | 133.25 | 5,510,912 | -0.03(-0.02%) |
Feb 07, 2020 | 134.55 | 134.65 | 132.98 | 133.28 | 6,496,206 | -1.44(-1.07%) |
Feb 06, 2020 | 135.35 | 135.57 | 134.02 | 134.72 | 7,067,138 | -0.40(-0.30%) |
Feb 05, 2020 | 133.13 | 135.15 | 132.77 | 135.12 | 6,814,995 | +2.10(+1.58%) |
Feb 04, 2020 | 132.93 | 134.03 | 132.67 | 133.02 | 7,454,908 | +1.25(+0.95%) |
Feb 03, 2020 | 131.11 | 132.05 | 130.95 | 131.77 | 6,570,229 | +1.14(+0.87%) |
Jan 31, 2020 | 131.40 | 131.62 | 130.43 | 130.63 | 9,860,097 | -1.31(-0.99%) |
Jan 30, 2020 | 131.65 | 132.07 | 130.79 | 131.94 | 7,373,574 | -0.16(-0.12%) |
Jan 29, 2020 | 131.14 | 132.66 | 130.86 | 132.09 | 7,166,819 | +0.91(+0.70%) |
Jan 28, 2020 | 130.27 | 132.12 | 130.00 | 131.18 | 8,361,089 | +0.66(+0.50%) |
Jan 27, 2020 | 129.44 | 131.15 | 128.99 | 130.52 | 8,645,487 | +0.38(+0.29%) |
Jan 24, 2020 | 130.37 | 130.69 | 129.80 | 130.15 | 10,315,955 | -0.18(-0.14%) |
Jan 23, 2020 | 129.90 | 130.54 | 128.78 | 130.33 | 9,882,931 | +0.25(+0.19%) |
Jan 22, 2020 | 128.72 | 130.90 | 128.11 | 130.08 | 11,743,852 | -0.90(-0.68%) |
Jan 21, 2020 | 130.37 | 131.77 | 130.30 | 130.98 | 10,862,973 | +0.09(+0.07%) |
Jan 17, 2020 | 130.22 | 131.10 | 129.80 | 130.89 | 10,352,310 | +0.85(+0.66%) |
Jan 16, 2020 | 129.36 | 130.60 | 128.29 | 130.04 | 7,380,355 | +1.04(+0.81%) |
Jan 15, 2020 | 128.46 | 129.34 | 128.32 | 129.00 | 5,652,924 | +0.43(+0.33%) |
Jan 14, 2020 | 127.28 | 128.65 | 127.00 | 128.57 | 8,020,231 | +0.72(+0.56%) |
Jan 13, 2020 | 127.65 | 127.93 | 126.99 | 127.85 | 5,234,673 | +0.56(+0.44%) |
Jan 10, 2020 | 127.89 | 128.27 | 127.14 | 127.28 | 5,746,775 | -0.29(-0.23%) |
Jan 09, 2020 | 127.90 | 128.14 | 127.22 | 127.58 | 6,966,357 | +0.38(+0.30%) |
Jan 08, 2020 | 127.12 | 128.09 | 126.09 | 127.20 | 7,528,222 | -0.02(-0.01%) |
Jan 07, 2020 | 126.36 | 127.63 | 124.06 | 127.22 | 8,417,871 | +0.77(+0.61%) |
Jan 06, 2020 | 126.36 | 126.53 | 125.35 | 126.44 | 8,810,888 | -0.16(-0.12%) |
Jan 03, 2020 | 125.92 | 127.56 | 125.48 | 126.60 | 6,556,835 | -1.48(-1.16%) |
Jan 02, 2020 | 128.00 | 128.13 | 127.30 | 128.08 | 6,583,687 | +0.09(+0.07%) |
Dec 31, 2019 | 127.32 | 128.12 | 127.04 | 128.00 | 5,054,440 | +0.50(+0.39%) |
Dec 30, 2019 | 127.92 | 128.29 | 127.26 | 127.50 | 3,331,580 | -0.40(-0.31%) |
Dec 27, 2019 | 128.29 | 128.59 | 127.71 | 127.89 | 3,911,946 | -0.07(-0.05%) |
Dec 26, 2019 | 128.08 | 128.27 | 127.37 | 127.96 | 3,440,874 | -0.09(-0.07%) |
Dec 24, 2019 | 128.11 | 128.12 | 127.46 | 128.05 | 4,830,842 | -0.45(-0.35%) |
Dec 23, 2019 | 127.88 | 128.78 | 127.53 | 128.50 | 7,474,525 | +0.33(+0.26%) |
Dec 20, 2019 | 128.88 | 129.72 | 127.06 | 128.16 | 16,562,351 | +0.76(+0.59%) |
Dec 19, 2019 | 126.26 | 128.00 | 126.01 | 127.41 | 10,729,455 | +1.76(+1.40%) |
Dec 18, 2019 | 126.11 | 126.25 | 125.25 | 125.64 | 8,945,317 | -0.32(-0.26%) |
Dec 17, 2019 | 125.48 | 126.40 | 125.06 | 125.97 | 12,218,911 | +1.55(+1.25%) |
Dec 16, 2019 | 124.36 | 125.35 | 124.15 | 124.42 | 6,100,633 | +0.36(+0.29%) |
Dec 13, 2019 | 123.81 | 124.42 | 123.12 | 124.06 | 4,851,698 | +0.03(+0.03%) |
Dec 12, 2019 | 124.00 | 124.65 | 123.49 | 124.02 | 5,712,393 | +0.32(+0.26%) |
Dec 11, 2019 | 123.66 | 124.58 | 123.40 | 123.70 | 7,557,609 | +0.87(+0.71%) |
Dec 10, 2019 | 123.55 | 123.72 | 122.77 | 122.84 | 6,051,900 | -0.45(-0.36%) |
Dec 09, 2019 | 123.19 | 123.56 | 122.90 | 123.28 | 4,833,217 | +0.11(+0.09%) |
Dec 06, 2019 | 122.37 | 124.23 | 122.37 | 123.18 | 7,567,814 | +0.72(+0.59%) |
Dec 05, 2019 | 122.28 | 122.62 | 121.05 | 122.46 | 6,237,214 | +0.16(+0.13%) |
Dec 04, 2019 | 121.53 | 122.62 | 121.12 | 122.30 | 8,270,701 | +1.95(+1.62%) |
Dec 03, 2019 | 120.13 | 120.61 | 119.48 | 120.35 | 7,311,084 | -0.18(-0.15%) |
Dec 02, 2019 | 120.84 | 120.96 | 120.08 | 120.53 | 5,375,810 | -0.11(-0.09%) |
Nov 29, 2019 | 120.74 | 121.33 | 120.16 | 120.64 | 3,736,669 | -0.23(-0.19%) |
Nov 27, 2019 | 120.35 | 121.31 | 120.12 | 120.87 | 6,294,147 | +0.66(+0.55%) |
Nov 26, 2019 | 119.75 | 120.51 | 118.59 | 120.21 | 12,121,833 | -0.16(-0.13%) |
Nov 25, 2019 | 120.27 | 120.78 | 119.55 | 120.37 | 6,965,404 | +0.05(+0.04%) |
Nov 22, 2019 | 119.08 | 120.81 | 118.95 | 120.32 | 10,598,459 | +1.42(+1.19%) |
Nov 21, 2019 | 118.46 | 119.25 | 117.64 | 118.90 | 7,372,309 | +0.44(+0.37%) |
Nov 20, 2019 | 117.74 | 118.81 | 116.83 | 118.46 | 8,714,937 | +0.98(+0.83%) |
Nov 19, 2019 | 117.64 | 117.81 | 116.95 | 117.49 | 5,958,212 | -0.01(-0.01%) |
Nov 18, 2019 | 116.96 | 118.24 | 115.60 | 117.50 | 10,662,749 | -0.10(-0.08%) |
Nov 15, 2019 | 114.38 | 117.62 | 113.97 | 117.59 | 12,044,131 | +3.47(+3.04%) |
Nov 14, 2019 | 114.18 | 114.47 | 113.41 | 114.12 | 4,839,710 | -0.27(-0.24%) |
Nov 13, 2019 | 114.19 | 114.58 | 113.91 | 114.39 | 6,794,806 | -0.07(-0.06%) |
Nov 12, 2019 | 115.03 | 115.11 | 114.17 | 114.46 | 6,000,178 | -0.55(-0.48%) |
Nov 11, 2019 | 115.26 | 115.48 | 114.44 | 115.01 | 5,016,317 | -0.89(-0.77%) |
Nov 08, 2019 | 114.42 | 115.94 | 114.13 | 115.90 | 5,741,721 | +1.37(+1.19%) |
Nov 07, 2019 | 114.79 | 115.36 | 114.17 | 114.53 | 6,740,346 | +0.41(+0.36%) |
Nov 06, 2019 | 113.65 | 114.58 | 113.02 | 114.12 | 6,254,076 | +0.47(+0.41%) |
Nov 05, 2019 | 113.75 | 114.57 | 113.01 | 113.65 | 7,179,478 | +0.17(+0.15%) |
Nov 04, 2019 | 114.85 | 114.98 | 113.36 | 113.49 | 7,045,251 | -0.84(-0.74%) |
Nov 01, 2019 | 115.07 | 115.90 | 114.28 | 114.33 | 6,359,328 | -0.73(-0.64%) |
Oct 31, 2019 | 115.36 | 115.76 | 114.06 | 115.06 | 8,820,783 | -0.70(-0.60%) |
Oct 30, 2019 | 116.16 | 116.36 | 114.79 | 115.76 | 11,046,617 | +3.24(+2.88%) |
Oct 29, 2019 | 113.02 | 113.26 | 112.03 | 112.52 | 5,155,805 | -0.05(-0.05%) |
Oct 28, 2019 | 112.08 | 113.29 | 111.99 | 112.57 | 9,038,380 | +0.72(+0.65%) |
Oct 25, 2019 | 111.39 | 112.50 | 110.94 | 111.85 | 7,972,197 | +0.74(+0.67%) |
Oct 24, 2019 | 113.65 | 113.79 | 109.89 | 111.11 | 13,937,058 | -2.09(-1.85%) |
Oct 23, 2019 | 112.99 | 113.70 | 112.47 | 113.20 | 7,714,061 | +0.61(+0.54%) |
Oct 22, 2019 | 112.20 | 113.76 | 111.62 | 112.59 | 8,750,613 | +1.03(+0.92%) |
Oct 21, 2019 | 112.13 | 113.00 | 110.72 | 111.56 | 16,188,678 | +0.28(+0.25%) |
Oct 18, 2019 | 116.17 | 117.11 | 111.28 | 111.28 | 29,697,672 | -7.38(-6.22%) |
Oct 17, 2019 | 118.48 | 119.81 | 118.21 | 118.66 | 9,883,281 | +1.01(+0.86%) |
Oct 16, 2019 | 117.56 | 119.03 | 116.60 | 117.65 | 14,302,297 | +1.89(+1.63%) |
Oct 15, 2019 | 115.90 | 116.99 | 115.12 | 115.76 | 11,529,085 | +1.85(+1.62%) |
Oct 14, 2019 | 114.47 | 114.47 | 113.65 | 113.91 | 6,714,674 | -0.53(-0.46%) |
Oct 11, 2019 | 114.28 | 115.57 | 114.00 | 114.44 | 8,248,066 | +1.98(+1.76%) |
Oct 10, 2019 | 112.37 | 113.39 | 112.09 | 112.47 | 6,042,563 | -0.14(-0.12%) |
Oct 09, 2019 | 114.28 | 114.38 | 112.00 | 112.61 | 9,013,205 | -2.28(-1.99%) |
Oct 08, 2019 | 115.42 | 116.13 | 114.58 | 114.89 | 9,089,447 | -1.15(-0.99%) |
Oct 07, 2019 | 115.98 | 116.62 | 115.16 | 116.04 | 6,239,289 | -0.44(-0.37%) |
Oct 04, 2019 | 114.45 | 116.53 | 114.38 | 116.47 | 8,308,541 | +2.15(+1.88%) |
Oct 03, 2019 | 114.72 | 115.35 | 113.29 | 114.32 | 8,507,329 | -0.71(-0.61%) |
Oct 02, 2019 | 115.69 | 117.38 | 114.35 | 115.03 | 13,872,192 | +1.75(+1.55%) |