Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,728 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,728 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.74 | 1,785,286 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,432 | -0.15(-0.10%) |
Dec 24, 2020 | 159.04 | 161.05 | 159.04 | 159.82 | 654,040 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,915 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.06 | 159.88 | 2,552,670 | -1.98(-1.22%) |
Dec 21, 2020 | 161.95 | 162.06 | 159.00 | 161.85 | 3,812,310 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.79 | 162.06 | 164.37 | 7,671,312 | -1.18(-0.71%) |
Dec 17, 2020 | 164.68 | 166.76 | 164.08 | 165.55 | 3,622,265 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.08 | 159.91 | 164.99 | 6,266,711 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.56 | 160.56 | 7,272,677 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.35 | 151.43 | 4,577,953 | -2.04(-1.33%) |
Dec 11, 2020 | 153.16 | 154.57 | 152.53 | 153.47 | 3,582,622 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.39 | 6,704,931 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.37 | 151.52 | 8,721,688 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.17 | 2,872,226 | +1.80(+1.28%) |
Dec 07, 2020 | 141.25 | 142.24 | 140.47 | 141.37 | 2,749,392 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,593 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,570 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.05 | 138.46 | 139.20 | 3,917,186 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.98 | 139.30 | 139.59 | 4,123,630 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.95 | 139.67 | 6,090,338 | -1.72(-1.21%) |
Nov 27, 2020 | 139.67 | 141.85 | 139.40 | 141.39 | 1,828,955 | +2.58(+1.86%) |
Nov 25, 2020 | 138.95 | 139.38 | 136.76 | 138.81 | 3,361,654 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.66 | 137.24 | 138.95 | 4,303,502 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.64 | 135.37 | 137.50 | 3,956,524 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.05 | 136.98 | 139.52 | 5,281,020 | +1.99(+1.45%) |
Nov 19, 2020 | 134.49 | 137.99 | 133.22 | 137.53 | 4,823,276 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.57 | 134.38 | 134.42 | 2,914,680 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.13 | 132.92 | 135.41 | 3,774,122 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.25 | 134.82 | 5,169,772 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.33 | 135.52 | 136.54 | 2,236,584 | +1.30(+0.96%) |
Nov 12, 2020 | 137.06 | 137.57 | 134.12 | 135.24 | 3,611,633 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.78 | 138.11 | 3,192,387 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.18 | 139.83 | 5,633,169 | +4.04(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,855 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.18 | 6,529,670 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.97 | 138.05 | 138.84 | 6,006,436 | -2.93(-2.07%) |
Nov 04, 2020 | 128.70 | 145.00 | 128.70 | 141.76 | 12,797,755 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.96 | 3,803,157 | -0.62(-0.49%) |
Nov 02, 2020 | 126.45 | 127.80 | 124.02 | 125.58 | 3,615,632 | +1.12(+0.90%) |
Oct 30, 2020 | 125.71 | 126.99 | 123.27 | 124.47 | 4,544,785 | -1.99(-1.58%) |
Oct 29, 2020 | 125.94 | 127.01 | 124.39 | 126.46 | 4,296,718 | +1.18(+0.94%) |
Oct 28, 2020 | 124.47 | 127.94 | 124.32 | 125.28 | 6,482,567 | -0.56(-0.45%) |
Oct 27, 2020 | 126.91 | 129.83 | 125.81 | 125.84 | 11,920,024 | -9.35(-6.92%) |
Oct 26, 2020 | 135.38 | 135.75 | 133.62 | 135.19 | 3,088,288 | -0.65(-0.48%) |
Oct 23, 2020 | 135.71 | 138.05 | 135.21 | 135.84 | 2,544,283 | +0.70(+0.52%) |
Oct 22, 2020 | 135.03 | 135.72 | 134.33 | 135.14 | 3,204,154 | +0.32(+0.24%) |
Oct 21, 2020 | 135.75 | 136.75 | 134.72 | 134.82 | 2,078,543 | -2.18(-1.59%) |
Oct 20, 2020 | 136.77 | 137.50 | 135.58 | 136.99 | 2,294,240 | +0.75(+0.55%) |
Oct 19, 2020 | 140.25 | 140.64 | 135.68 | 136.24 | 3,310,689 | -3.17(-2.27%) |
Oct 16, 2020 | 140.35 | 141.56 | 139.29 | 139.41 | 3,060,288 | -0.63(-0.45%) |
Oct 15, 2020 | 139.91 | 140.16 | 138.70 | 140.04 | 3,968,248 | -1.60(-1.13%) |
Oct 14, 2020 | 143.47 | 143.68 | 140.92 | 141.64 | 2,841,047 | -1.55(-1.08%) |
Oct 13, 2020 | 145.97 | 147.24 | 141.73 | 143.19 | 6,247,241 | -4.21(-2.85%) |
Oct 12, 2020 | 149.62 | 149.93 | 147.33 | 147.39 | 3,396,320 | -2.28(-1.52%) |
Oct 09, 2020 | 147.01 | 149.93 | 146.99 | 149.67 | 4,811,540 | +3.22(+2.20%) |
Oct 08, 2020 | 145.40 | 146.87 | 143.59 | 146.45 | 4,910,842 | +4.33(+3.05%) |
Oct 07, 2020 | 141.70 | 143.00 | 140.10 | 142.12 | 4,811,952 | +4.61(+3.35%) |
Oct 06, 2020 | 140.18 | 141.04 | 137.32 | 137.51 | 2,525,214 | -2.39(-1.70%) |
Oct 05, 2020 | 138.41 | 140.69 | 137.56 | 139.89 | 2,924,977 | +1.36(+0.98%) |
Oct 02, 2020 | 137.07 | 140.19 | 136.69 | 138.54 | 4,066,723 | +0.88(+0.64%) |
Oct 01, 2020 | 141.52 | 141.88 | 137.44 | 137.66 | 3,992,039 | -3.56(-2.52%) |
Sep 30, 2020 | 139.67 | 141.63 | 138.40 | 141.22 | 5,328,513 | +1.39(+1.00%) |
Sep 29, 2020 | 141.18 | 141.62 | 139.23 | 139.83 | 3,468,014 | -1.47(-1.04%) |
Sep 28, 2020 | 144.06 | 144.62 | 141.11 | 141.30 | 2,544,327 | -2.06(-1.44%) |
Sep 25, 2020 | 141.57 | 143.49 | 141.06 | 143.36 | 2,558,014 | +1.38(+0.97%) |
Sep 24, 2020 | 142.40 | 142.78 | 140.60 | 141.97 | 3,589,184 | -0.95(-0.67%) |
Sep 23, 2020 | 143.16 | 144.63 | 141.87 | 142.93 | 3,716,660 | -0.05(-0.03%) |
Sep 22, 2020 | 143.98 | 144.61 | 142.30 | 142.97 | 3,066,774 | -1.26(-0.87%) |
Sep 21, 2020 | 146.13 | 146.60 | 142.21 | 144.24 | 3,669,354 | -2.85(-1.94%) |
Sep 18, 2020 | 145.06 | 147.40 | 145.06 | 147.09 | 13,846,189 | +1.62(+1.11%) |
Sep 17, 2020 | 143.31 | 145.67 | 142.59 | 145.47 | 3,795,175 | +1.44(+1.00%) |
Sep 16, 2020 | 144.75 | 145.67 | 143.86 | 144.03 | 3,793,347 | +0.84(+0.59%) |
Sep 15, 2020 | 143.07 | 144.89 | 142.55 | 143.19 | 3,064,277 | +1.03(+0.72%) |
Sep 14, 2020 | 142.24 | 143.59 | 140.69 | 142.16 | 3,220,452 | +0.87(+0.61%) |
Sep 11, 2020 | 140.78 | 142.33 | 140.13 | 141.29 | 3,145,922 | +1.78(+1.28%) |
Sep 10, 2020 | 143.00 | 143.68 | 139.02 | 139.50 | 4,152,078 | -5.49(-3.78%) |
Sep 09, 2020 | 143.70 | 147.04 | 143.41 | 144.99 | 2,440,437 | +2.54(+1.78%) |
Sep 08, 2020 | 144.01 | 144.36 | 141.68 | 142.45 | 4,561,060 | -1.53(-1.06%) |
Sep 04, 2020 | 142.03 | 145.57 | 141.15 | 143.98 | 4,571,828 | +1.80(+1.27%) |
Sep 03, 2020 | 145.20 | 146.32 | 140.69 | 142.17 | 4,429,512 | -0.51(-0.35%) |
Sep 02, 2020 | 140.05 | 143.11 | 139.78 | 142.68 | 2,522,928 | +2.15(+1.53%) |
Sep 01, 2020 | 141.78 | 142.35 | 139.91 | 140.53 | 2,472,753 | -1.04(-0.73%) |
Aug 31, 2020 | 140.58 | 141.96 | 140.28 | 141.57 | 4,644,036 | +1.00(+0.71%) |
Aug 28, 2020 | 142.00 | 142.30 | 140.23 | 140.57 | 2,203,843 | -1.56(-1.09%) |
Aug 27, 2020 | 143.66 | 144.01 | 142.10 | 142.13 | 3,297,568 | -0.28(-0.19%) |
Aug 26, 2020 | 142.34 | 142.59 | 140.64 | 142.40 | 3,175,570 | -0.40(-0.28%) |
Aug 25, 2020 | 143.45 | 144.36 | 142.45 | 142.80 | 2,322,844 | +0.15(+0.11%) |
Aug 24, 2020 | 143.16 | 143.49 | 141.44 | 142.65 | 2,377,668 | +0.25(+0.17%) |
Aug 21, 2020 | 144.39 | 144.40 | 141.15 | 142.40 | 3,261,743 | -1.98(-1.37%) |
Aug 20, 2020 | 145.54 | 145.83 | 143.92 | 144.39 | 1,918,372 | -0.91(-0.62%) |
Aug 19, 2020 | 146.74 | 147.32 | 145.03 | 145.29 | 2,032,325 | -0.78(-0.54%) |
Aug 18, 2020 | 145.16 | 146.11 | 144.21 | 146.08 | 2,054,513 | +1.51(+1.04%) |
Aug 17, 2020 | 143.99 | 145.69 | 143.45 | 144.57 | 2,834,976 | +1.37(+0.96%) |
Aug 14, 2020 | 142.92 | 144.72 | 142.30 | 143.19 | 1,612,057 | -0.35(-0.25%) |
Aug 13, 2020 | 143.89 | 144.72 | 142.91 | 143.55 | 2,177,702 | -1.29(-0.89%) |
Aug 12, 2020 | 143.16 | 145.43 | 142.98 | 144.84 | 2,560,216 | +1.82(+1.27%) |
Aug 11, 2020 | 145.26 | 145.40 | 142.60 | 143.01 | 2,215,107 | -2.25(-1.55%) |
Aug 10, 2020 | 145.20 | 145.73 | 143.87 | 145.26 | 1,838,151 | +0.07(+0.05%) |
Aug 07, 2020 | 145.22 | 145.74 | 143.91 | 145.20 | 2,124,743 | +0.05(+0.03%) |
Aug 06, 2020 | 146.07 | 147.64 | 143.36 | 145.15 | 2,292,402 | -1.39(-0.95%) |
Aug 05, 2020 | 148.88 | 149.53 | 145.55 | 146.53 | 2,608,037 | -0.49(-0.33%) |
Aug 04, 2020 | 145.62 | 148.11 | 145.35 | 147.02 | 3,432,961 | +1.91(+1.32%) |
Aug 03, 2020 | 145.07 | 146.07 | 143.57 | 145.11 | 3,810,031 | +2.42(+1.70%) |
Jul 31, 2020 | 145.28 | 145.58 | 141.22 | 142.69 | 5,626,626 | -2.57(-1.77%) |
Jul 30, 2020 | 150.44 | 150.49 | 142.84 | 145.26 | 6,991,345 | -8.31(-5.41%) |
Jul 29, 2020 | 154.31 | 154.78 | 152.95 | 153.57 | 3,274,104 | -0.85(-0.55%) |
Jul 28, 2020 | 153.50 | 157.05 | 153.19 | 154.43 | 3,668,662 | +2.04(+1.34%) |
Jul 27, 2020 | 151.53 | 153.56 | 150.57 | 152.38 | 2,854,103 | +0.91(+0.60%) |
Jul 24, 2020 | 153.31 | 153.31 | 150.44 | 151.47 | 2,367,625 | -1.88(-1.23%) |
Jul 23, 2020 | 156.90 | 157.09 | 152.66 | 153.35 | 2,537,066 | -3.15(-2.01%) |
Jul 22, 2020 | 157.17 | 157.46 | 154.12 | 156.50 | 1,776,283 | -0.44(-0.28%) |
Jul 21, 2020 | 158.43 | 158.77 | 156.43 | 156.94 | 1,622,743 | -1.65(-1.04%) |
Jul 20, 2020 | 158.07 | 159.23 | 157.35 | 158.59 | 1,902,501 | +1.02(+0.65%) |
Jul 17, 2020 | 157.64 | 158.80 | 156.76 | 157.57 | 3,188,958 | +0.91(+0.58%) |
Jul 16, 2020 | 156.61 | 157.07 | 154.38 | 156.66 | 1,565,976 | -0.43(-0.27%) |
Jul 15, 2020 | 156.84 | 158.06 | 155.61 | 157.08 | 2,471,151 | +1.49(+0.96%) |
Jul 14, 2020 | 153.88 | 156.44 | 153.36 | 155.59 | 2,783,721 | +1.71(+1.11%) |
Jul 13, 2020 | 156.29 | 158.56 | 152.90 | 153.88 | 3,639,702 | -1.22(-0.78%) |
Jul 10, 2020 | 157.74 | 157.74 | 154.51 | 155.10 | 2,364,781 | -2.93(-1.86%) |
Jul 09, 2020 | 161.29 | 162.12 | 155.43 | 158.03 | 3,112,630 | -2.54(-1.58%) |
Jul 08, 2020 | 158.40 | 161.23 | 158.40 | 160.58 | 2,930,067 | +2.26(+1.43%) |
Jul 07, 2020 | 157.72 | 159.87 | 156.91 | 158.32 | 3,447,650 | -0.13(-0.08%) |
Jul 06, 2020 | 156.14 | 160.38 | 155.72 | 158.45 | 2,906,896 | +2.87(+1.84%) |
Jul 02, 2020 | 155.77 | 156.44 | 154.16 | 155.58 | 2,064,602 | +0.54(+0.35%) |
Jul 01, 2020 | 156.01 | 157.10 | 154.30 | 155.04 | 2,175,153 | -0.84(-0.54%) |
Jun 30, 2020 | 154.86 | 156.82 | 154.09 | 155.88 | 3,471,844 | +1.39(+0.90%) |
Jun 29, 2020 | 155.56 | 155.90 | 152.89 | 154.49 | 2,780,914 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,488 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.62 | 3,934,425 | +5.54(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,647 | -2.19(-1.45%) |
Jun 23, 2020 | 152.75 | 154.63 | 150.91 | 151.28 | 2,919,211 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.31 | 150.88 | 152.34 | 2,788,509 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.26 | 150.26 | 151.85 | 6,324,622 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,825,022 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,283 | -3.55(-2.28%) |
Jun 16, 2020 | 148.41 | 158.96 | 147.16 | 155.43 | 15,830,186 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.67 | 132.62 | 134.36 | 3,908,112 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,816 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.79 | 4,789,206 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.69 | 142.26 | 143.36 | 5,202,193 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,467 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.70 | 139.11 | 141.66 | 4,293,808 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.66 | 4,822,987 | -1.42(-1.00%) |
Jun 04, 2020 | 144.51 | 145.78 | 142.14 | 143.09 | 3,506,053 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.58 | 143.22 | 144.82 | 3,359,308 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.40 | 146.08 | 3,443,559 | +1.34(+0.93%) |
Jun 01, 2020 | 146.66 | 147.15 | 143.26 | 144.74 | 5,513,979 | -0.47(-0.33%) |
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,906 | +2.18(+1.53%) |
May 28, 2020 | 139.97 | 144.41 | 139.10 | 143.03 | 4,194,775 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.33 | 5,662,502 | -2.15(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,334 | -3.04(-2.12%) |
May 22, 2020 | 144.52 | 144.84 | 142.57 | 143.52 | 2,480,324 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,188 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.94 | 145.39 | 3,982,144 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.08 | 147.43 | 148.78 | 2,463,976 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.16 | 149.97 | 2,847,730 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.44 | 148.14 | 151.18 | 2,975,041 | +0.81(+0.54%) |
May 14, 2020 | 148.05 | 150.91 | 146.03 | 150.37 | 2,520,402 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.58 | 147.46 | 149.24 | 2,804,251 | +0.20(+0.13%) |
May 12, 2020 | 151.07 | 152.52 | 148.92 | 149.04 | 2,465,209 | -0.78(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,315 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.92 | 144.16 | 145.06 | 2,082,152 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.01 | 144.32 | 144.55 | 2,466,276 | -3.51(-2.37%) |
May 06, 2020 | 149.74 | 150.20 | 147.75 | 148.06 | 2,079,180 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.20 | 3,029,285 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,542 | -0.33(-0.23%) |
May 01, 2020 | 145.26 | 146.10 | 143.23 | 145.18 | 2,726,608 | -0.95(-0.65%) |
Apr 30, 2020 | 146.66 | 148.34 | 144.85 | 146.13 | 4,416,112 | -0.49(-0.34%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.62 | 3,429,461 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.97 | 148.65 | 3,460,879 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,388 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.77 | 153.97 | 4,671,193 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,775 | +3.04(+2.05%) |
Apr 22, 2020 | 146.10 | 148.63 | 145.12 | 148.09 | 3,469,685 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,843 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.38 | 147.05 | 149.11 | 2,711,441 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,783 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,137 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.86 | 3,824,796 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.21 | 136.12 | 142.80 | 4,030,772 | +6.32(+4.63%) |
Apr 13, 2020 | 136.99 | 138.53 | 135.02 | 136.47 | 2,422,372 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.65 | 137.71 | 4,672,568 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,083 | +4.10(+3.06%) |
Apr 07, 2020 | 135.25 | 136.83 | 132.34 | 134.07 | 4,127,726 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.60 | 132.58 | 133.82 | 4,401,716 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,846 | -2.38(-1.77%) |
Apr 02, 2020 | 127.90 | 134.94 | 125.71 | 134.36 | 5,000,140 | +5.44(+4.22%) |
Apr 01, 2020 | 126.63 | 129.64 | 125.66 | 128.91 | 3,489,942 | -2.17(-1.66%) |
Mar 31, 2020 | 129.43 | 134.21 | 127.12 | 131.09 | 8,001,056 | +0.26(+0.20%) |
Mar 30, 2020 | 126.50 | 133.97 | 126.17 | 130.82 | 5,351,801 | +4.09(+3.23%) |
Mar 27, 2020 | 123.46 | 130.04 | 123.03 | 126.73 | 4,991,939 | -0.23(-0.18%) |
Mar 26, 2020 | 116.51 | 128.27 | 115.23 | 126.96 | 7,115,330 | +11.73(+10.18%) |
Mar 25, 2020 | 113.51 | 119.20 | 112.65 | 115.23 | 6,848,981 | -0.90(-0.77%) |
Mar 24, 2020 | 116.46 | 117.75 | 110.95 | 116.13 | 7,224,873 | +3.63(+3.23%) |
Mar 23, 2020 | 114.30 | 119.90 | 110.62 | 112.50 | 7,724,306 | -3.17(-2.74%) |
Mar 20, 2020 | 124.89 | 124.97 | 113.62 | 115.67 | 9,644,190 | -10.10(-8.03%) |
Mar 19, 2020 | 134.65 | 135.11 | 123.91 | 125.77 | 6,936,388 | -9.45(-6.99%) |
Mar 18, 2020 | 128.84 | 136.08 | 126.70 | 135.22 | 7,126,683 | -0.10(-0.08%) |
Mar 17, 2020 | 125.88 | 135.69 | 123.89 | 135.32 | 9,427,937 | +13.06(+10.68%) |
Mar 16, 2020 | 123.79 | 131.05 | 121.19 | 122.26 | 7,004,804 | -9.44(-7.17%) |
Mar 13, 2020 | 125.64 | 131.70 | 121.44 | 131.70 | 7,239,915 | +12.61(+10.59%) |
Mar 12, 2020 | 123.59 | 128.99 | 119.00 | 119.09 | 8,292,585 | -13.23(-10.00%) |
Mar 11, 2020 | 131.79 | 134.04 | 129.83 | 132.32 | 7,631,729 | -1.10(-0.83%) |
Mar 10, 2020 | 131.57 | 134.12 | 127.31 | 133.42 | 6,308,418 | +5.17(+4.03%) |
Mar 09, 2020 | 126.65 | 133.18 | 125.98 | 128.25 | 5,662,996 | -5.42(-4.06%) |
Mar 06, 2020 | 128.63 | 134.53 | 128.09 | 133.68 | 8,476,974 | +1.24(+0.93%) |
Mar 05, 2020 | 130.77 | 134.10 | 129.96 | 132.44 | 7,282,793 | -0.22(-0.16%) |
Mar 04, 2020 | 125.71 | 133.11 | 125.68 | 132.66 | 5,610,524 | +9.52(+7.73%) |
Mar 03, 2020 | 125.95 | 128.19 | 121.61 | 123.14 | 7,340,478 | -2.39(-1.90%) |
Mar 02, 2020 | 120.53 | 125.68 | 119.27 | 125.53 | 7,775,760 | +6.34(+5.32%) |
Feb 28, 2020 | 119.43 | 119.82 | 114.83 | 119.19 | 8,358,135 | -2.89(-2.37%) |
Feb 27, 2020 | 126.00 | 127.26 | 121.95 | 122.08 | 4,542,676 | -4.10(-3.25%) |
Feb 26, 2020 | 128.27 | 129.48 | 125.98 | 126.18 | 4,930,195 | -1.78(-1.39%) |
Feb 25, 2020 | 131.30 | 131.57 | 127.21 | 127.96 | 3,599,684 | -2.59(-1.98%) |
Feb 24, 2020 | 131.62 | 133.80 | 130.28 | 130.55 | 5,002,607 | -3.68(-2.74%) |
Feb 21, 2020 | 133.56 | 134.80 | 132.61 | 134.22 | 3,069,789 | +0.04(+0.03%) |
Feb 20, 2020 | 133.84 | 134.94 | 133.43 | 134.19 | 3,614,932 | +1.11(+0.83%) |
Feb 19, 2020 | 133.83 | 134.04 | 132.64 | 133.08 | 3,262,245 | -0.17(-0.13%) |
Feb 18, 2020 | 133.26 | 134.15 | 132.80 | 133.25 | 3,024,627 | -0.10(-0.08%) |
Feb 14, 2020 | 134.42 | 134.49 | 132.83 | 133.36 | 2,406,497 | -0.64(-0.48%) |
Feb 13, 2020 | 135.00 | 135.83 | 133.99 | 134.00 | 3,656,707 | -0.92(-0.68%) |
Feb 12, 2020 | 136.01 | 136.22 | 134.90 | 134.91 | 4,205,027 | -0.70(-0.51%) |
Feb 11, 2020 | 137.00 | 137.12 | 134.60 | 135.61 | 3,165,960 | -1.19(-0.87%) |
Feb 10, 2020 | 133.03 | 136.83 | 132.67 | 136.80 | 5,203,709 | -0.85(-0.61%) |
Feb 07, 2020 | 138.40 | 138.40 | 136.67 | 137.64 | 2,840,516 | -0.84(-0.60%) |
Feb 06, 2020 | 138.89 | 139.01 | 138.02 | 138.48 | 3,494,258 | -0.05(-0.03%) |
Feb 05, 2020 | 136.11 | 138.53 | 135.87 | 138.53 | 4,319,597 | +3.68(+2.73%) |
Feb 04, 2020 | 133.78 | 135.44 | 133.29 | 134.85 | 3,379,924 | +2.29(+1.73%) |
Feb 03, 2020 | 132.11 | 133.09 | 131.31 | 132.56 | 5,465,079 | +1.28(+0.97%) |
Jan 31, 2020 | 134.29 | 134.29 | 131.12 | 131.28 | 4,162,700 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.11 | 129.83 | 134.13 | 5,577,477 | +2.59(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,863 | +0.62(+0.47%) |
Jan 28, 2020 | 130.38 | 131.50 | 129.95 | 130.92 | 2,817,812 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,403 | -0.71(-0.55%) |
Jan 24, 2020 | 133.35 | 133.49 | 130.39 | 130.74 | 3,385,983 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,637 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,746 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,430 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.01 | 131.22 | 5,737,089 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.47 | 132.96 | 4,034,912 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.20 | 131.62 | 132.66 | 3,910,687 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,668 | +1.61(+1.23%) |
Jan 13, 2020 | 129.92 | 131.61 | 129.63 | 130.62 | 5,443,071 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.41 | 129.74 | 4,443,837 | +1.96(+1.53%) |
Jan 09, 2020 | 126.49 | 128.19 | 125.98 | 127.78 | 4,810,928 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.10 | 125.70 | 5,519,092 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.96 | 123.81 | 124.57 | 2,604,258 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,885 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,089,009 | -0.41(-0.33%) |