Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.71 | 126.99 | 123.28 | 124.47 | 4,544,708 | -1.99(-1.58%) |
Oct 29, 2020 | 125.94 | 127.02 | 124.39 | 126.46 | 4,296,645 | +1.18(+0.94%) |
Oct 28, 2020 | 124.47 | 127.94 | 124.33 | 125.28 | 6,482,457 | -0.56(-0.45%) |
Oct 27, 2020 | 126.91 | 129.83 | 125.81 | 125.84 | 11,919,821 | -9.35(-6.92%) |
Oct 26, 2020 | 135.38 | 135.76 | 133.62 | 135.19 | 3,088,236 | -0.65(-0.48%) |
Oct 23, 2020 | 135.71 | 138.06 | 135.21 | 135.84 | 2,544,240 | +0.70(+0.52%) |
Oct 22, 2020 | 135.03 | 135.73 | 134.33 | 135.15 | 3,204,100 | +0.32(+0.24%) |
Oct 21, 2020 | 135.76 | 136.75 | 134.72 | 134.82 | 2,078,508 | -2.18(-1.59%) |
Oct 20, 2020 | 136.78 | 137.50 | 135.58 | 137.00 | 2,294,201 | +0.75(+0.55%) |
Oct 19, 2020 | 140.25 | 140.64 | 135.68 | 136.24 | 3,310,633 | -3.17(-2.27%) |
Oct 16, 2020 | 140.35 | 141.57 | 139.29 | 139.41 | 3,060,236 | -0.63(-0.45%) |
Oct 15, 2020 | 139.91 | 140.16 | 138.70 | 140.04 | 3,968,181 | -1.60(-1.13%) |
Oct 14, 2020 | 143.47 | 143.68 | 140.93 | 141.64 | 2,840,999 | -1.55(-1.08%) |
Oct 13, 2020 | 145.97 | 147.24 | 141.73 | 143.19 | 6,247,134 | -4.21(-2.85%) |
Oct 12, 2020 | 149.63 | 149.93 | 147.33 | 147.40 | 3,396,262 | -2.28(-1.52%) |
Oct 09, 2020 | 147.01 | 149.93 | 147.00 | 149.68 | 4,811,458 | +3.22(+2.20%) |
Oct 08, 2020 | 145.40 | 146.87 | 143.59 | 146.45 | 4,910,758 | +4.33(+3.05%) |
Oct 07, 2020 | 141.70 | 143.01 | 140.11 | 142.12 | 4,811,870 | +4.61(+3.35%) |
Oct 06, 2020 | 140.18 | 141.04 | 137.32 | 137.51 | 2,525,171 | -2.38(-1.70%) |
Oct 05, 2020 | 138.41 | 140.70 | 137.56 | 139.90 | 2,924,927 | +1.35(+0.98%) |
Oct 02, 2020 | 137.07 | 140.19 | 136.69 | 138.54 | 4,066,654 | +0.88(+0.64%) |
Oct 01, 2020 | 141.52 | 141.88 | 137.44 | 137.66 | 3,991,971 | -3.56(-2.52%) |
Sep 30, 2020 | 139.68 | 141.63 | 138.40 | 141.22 | 5,328,422 | +1.39(+1.00%) |
Sep 29, 2020 | 141.18 | 141.62 | 139.23 | 139.83 | 3,467,955 | -1.47(-1.04%) |
Sep 28, 2020 | 144.07 | 144.62 | 141.11 | 141.30 | 2,544,284 | -2.06(-1.44%) |
Sep 25, 2020 | 141.57 | 143.49 | 141.06 | 143.36 | 2,557,970 | +1.38(+0.97%) |
Sep 24, 2020 | 142.41 | 142.79 | 140.60 | 141.98 | 3,589,123 | -0.95(-0.67%) |
Sep 23, 2020 | 143.16 | 144.63 | 141.87 | 142.93 | 3,716,596 | -0.05(-0.03%) |
Sep 22, 2020 | 143.98 | 144.61 | 142.30 | 142.98 | 3,066,722 | -1.26(-0.87%) |
Sep 21, 2020 | 146.14 | 146.60 | 142.22 | 144.24 | 3,669,292 | -2.85(-1.94%) |
Sep 18, 2020 | 145.06 | 147.41 | 145.06 | 147.09 | 13,845,953 | +1.62(+1.12%) |
Sep 17, 2020 | 143.31 | 145.67 | 142.60 | 145.47 | 3,795,110 | +1.44(+1.00%) |
Sep 16, 2020 | 144.75 | 145.67 | 143.87 | 144.03 | 3,793,282 | +0.84(+0.59%) |
Sep 15, 2020 | 143.07 | 144.90 | 142.55 | 143.19 | 3,064,225 | +1.03(+0.73%) |
Sep 14, 2020 | 142.24 | 143.59 | 140.70 | 142.16 | 3,220,397 | +0.87(+0.61%) |
Sep 11, 2020 | 140.78 | 142.33 | 140.13 | 141.29 | 3,145,868 | +1.78(+1.28%) |
Sep 10, 2020 | 143.00 | 143.68 | 139.02 | 139.50 | 4,152,007 | -5.49(-3.78%) |
Sep 09, 2020 | 143.70 | 147.04 | 143.41 | 144.99 | 2,440,396 | +2.54(+1.78%) |
Sep 08, 2020 | 144.02 | 144.36 | 141.68 | 142.45 | 4,560,982 | -1.53(-1.06%) |
Sep 04, 2020 | 142.03 | 145.57 | 141.16 | 143.98 | 4,571,750 | +1.80(+1.27%) |
Sep 03, 2020 | 145.20 | 146.33 | 140.69 | 142.18 | 4,429,436 | -0.50(-0.35%) |
Sep 02, 2020 | 140.05 | 143.11 | 139.78 | 142.68 | 2,522,885 | +2.15(+1.53%) |
Sep 01, 2020 | 141.78 | 142.35 | 139.91 | 140.53 | 2,472,711 | -1.04(-0.73%) |
Aug 31, 2020 | 140.58 | 141.96 | 140.28 | 141.57 | 4,643,957 | +1.00(+0.71%) |
Aug 28, 2020 | 142.00 | 142.30 | 140.23 | 140.57 | 2,203,806 | -1.55(-1.09%) |
Aug 27, 2020 | 143.66 | 144.01 | 142.10 | 142.13 | 3,297,511 | -0.28(-0.19%) |
Aug 26, 2020 | 142.34 | 142.60 | 140.64 | 142.41 | 3,175,516 | -0.40(-0.28%) |
Aug 25, 2020 | 143.46 | 144.36 | 142.45 | 142.81 | 2,322,805 | +0.15(+0.11%) |
Aug 24, 2020 | 143.16 | 143.49 | 141.44 | 142.65 | 2,377,627 | +0.25(+0.17%) |
Aug 21, 2020 | 144.39 | 144.40 | 141.16 | 142.41 | 3,261,687 | -1.98(-1.37%) |
Aug 20, 2020 | 145.54 | 145.83 | 143.92 | 144.39 | 1,918,339 | -0.91(-0.62%) |
Aug 19, 2020 | 146.75 | 147.32 | 145.03 | 145.30 | 2,032,290 | -0.78(-0.54%) |
Aug 18, 2020 | 145.16 | 146.12 | 144.21 | 146.08 | 2,054,478 | +1.51(+1.04%) |
Aug 17, 2020 | 143.99 | 145.69 | 143.46 | 144.57 | 2,834,928 | +1.37(+0.96%) |
Aug 14, 2020 | 142.92 | 144.72 | 142.30 | 143.20 | 1,612,029 | -0.35(-0.25%) |
Aug 13, 2020 | 143.89 | 144.72 | 142.91 | 143.55 | 2,177,665 | -1.29(-0.89%) |
Aug 12, 2020 | 143.17 | 145.43 | 142.99 | 144.84 | 2,560,172 | +1.82(+1.27%) |
Aug 11, 2020 | 145.27 | 145.40 | 142.61 | 143.01 | 2,215,069 | -2.25(-1.55%) |
Aug 10, 2020 | 145.20 | 145.73 | 143.87 | 145.27 | 1,838,119 | +0.07(+0.05%) |
Aug 07, 2020 | 145.23 | 145.74 | 143.92 | 145.20 | 2,124,707 | +0.05(+0.03%) |
Aug 06, 2020 | 146.07 | 147.64 | 143.37 | 145.15 | 2,292,363 | -1.39(-0.95%) |
Aug 05, 2020 | 148.88 | 149.53 | 145.55 | 146.54 | 2,607,993 | -0.48(-0.33%) |
Aug 04, 2020 | 145.63 | 148.11 | 145.35 | 147.02 | 3,432,902 | +1.91(+1.31%) |
Aug 03, 2020 | 145.08 | 146.07 | 143.58 | 145.11 | 3,809,966 | +2.42(+1.70%) |
Jul 31, 2020 | 145.28 | 145.58 | 141.22 | 142.69 | 5,626,529 | -2.57(-1.77%) |
Jul 30, 2020 | 150.44 | 150.49 | 142.84 | 145.27 | 6,991,226 | -8.31(-5.41%) |
Jul 29, 2020 | 154.31 | 154.78 | 152.96 | 153.57 | 3,274,048 | -0.85(-0.55%) |
Jul 28, 2020 | 153.50 | 157.05 | 153.19 | 154.43 | 3,668,599 | +2.04(+1.34%) |
Jul 27, 2020 | 151.53 | 153.56 | 150.57 | 152.39 | 2,854,054 | +0.91(+0.60%) |
Jul 24, 2020 | 153.31 | 153.31 | 150.44 | 151.47 | 2,367,585 | -1.88(-1.23%) |
Jul 23, 2020 | 156.91 | 157.10 | 152.66 | 153.35 | 2,537,023 | -3.15(-2.01%) |
Jul 22, 2020 | 157.17 | 157.47 | 154.12 | 156.51 | 1,776,253 | -0.44(-0.28%) |
Jul 21, 2020 | 158.43 | 158.78 | 156.43 | 156.94 | 1,622,715 | -1.65(-1.04%) |
Jul 20, 2020 | 158.07 | 159.23 | 157.35 | 158.60 | 1,902,468 | +1.03(+0.65%) |
Jul 17, 2020 | 157.65 | 158.81 | 156.76 | 157.57 | 3,188,904 | +0.91(+0.58%) |
Jul 16, 2020 | 156.61 | 157.08 | 154.38 | 156.66 | 1,565,950 | -0.43(-0.27%) |
Jul 15, 2020 | 156.84 | 158.06 | 155.61 | 157.09 | 2,471,109 | +1.49(+0.96%) |
Jul 14, 2020 | 153.89 | 156.44 | 153.36 | 155.60 | 2,783,674 | +1.71(+1.11%) |
Jul 13, 2020 | 156.29 | 158.56 | 152.90 | 153.89 | 3,639,640 | -1.22(-0.78%) |
Jul 10, 2020 | 157.74 | 157.74 | 154.51 | 155.10 | 2,364,741 | -2.93(-1.86%) |
Jul 09, 2020 | 161.29 | 162.12 | 155.43 | 158.04 | 3,112,577 | -2.54(-1.58%) |
Jul 08, 2020 | 158.41 | 161.24 | 158.41 | 160.58 | 2,930,016 | +2.26(+1.43%) |
Jul 07, 2020 | 157.72 | 159.87 | 156.91 | 158.32 | 3,447,591 | -0.13(-0.08%) |
Jul 06, 2020 | 156.15 | 160.38 | 155.72 | 158.45 | 2,906,846 | +2.87(+1.84%) |
Jul 02, 2020 | 155.78 | 156.44 | 154.16 | 155.59 | 2,064,567 | +0.54(+0.35%) |
Jul 01, 2020 | 156.01 | 157.10 | 154.30 | 155.04 | 2,175,116 | -0.84(-0.54%) |
Jun 30, 2020 | 154.87 | 156.82 | 154.09 | 155.88 | 3,471,785 | +1.39(+0.90%) |
Jun 29, 2020 | 155.57 | 155.90 | 152.89 | 154.49 | 2,780,867 | -0.10(-0.07%) |
Jun 26, 2020 | 154.12 | 155.51 | 152.08 | 154.60 | 5,572,393 | -0.03(-0.02%) |
Jun 25, 2020 | 149.67 | 155.13 | 148.79 | 154.63 | 3,934,357 | +5.53(+3.71%) |
Jun 24, 2020 | 150.53 | 151.71 | 148.43 | 149.09 | 3,260,592 | -2.19(-1.45%) |
Jun 23, 2020 | 152.76 | 154.64 | 150.91 | 151.28 | 2,919,161 | -1.05(-0.69%) |
Jun 22, 2020 | 151.13 | 153.32 | 150.89 | 152.34 | 2,788,462 | +0.48(+0.32%) |
Jun 19, 2020 | 154.03 | 154.27 | 150.26 | 151.85 | 6,324,514 | -1.07(-0.70%) |
Jun 18, 2020 | 151.15 | 154.73 | 150.20 | 152.93 | 3,824,957 | +1.04(+0.69%) |
Jun 17, 2020 | 155.93 | 156.05 | 151.34 | 151.88 | 4,960,198 | -3.55(-2.28%) |
Jun 16, 2020 | 148.42 | 158.97 | 147.16 | 155.43 | 15,829,916 | +21.07(+15.68%) |
Jun 15, 2020 | 134.82 | 135.68 | 132.62 | 134.37 | 3,908,045 | -1.92(-1.41%) |
Jun 12, 2020 | 138.18 | 138.98 | 134.32 | 136.28 | 4,184,745 | -0.51(-0.38%) |
Jun 11, 2020 | 144.17 | 144.54 | 135.82 | 136.80 | 4,789,124 | -6.57(-4.58%) |
Jun 10, 2020 | 142.38 | 144.70 | 142.26 | 143.37 | 5,202,104 | +1.78(+1.25%) |
Jun 09, 2020 | 142.18 | 144.08 | 141.57 | 141.59 | 4,531,389 | -0.08(-0.05%) |
Jun 08, 2020 | 139.33 | 141.71 | 139.11 | 141.67 | 4,293,735 | +0.00(+0.00%) |
Jun 05, 2020 | 142.13 | 144.09 | 140.84 | 141.67 | 4,822,905 | -1.42(-1.00%) |
Jun 04, 2020 | 144.52 | 145.78 | 142.14 | 143.09 | 3,505,993 | -1.73(-1.19%) |
Jun 03, 2020 | 145.59 | 146.59 | 143.22 | 144.82 | 3,359,251 | -1.26(-0.86%) |
Jun 02, 2020 | 144.39 | 146.29 | 143.41 | 146.08 | 3,443,500 | +1.34(+0.93%) |
Jun 01, 2020 | 146.66 | 147.16 | 143.26 | 144.74 | 5,513,885 | -0.47(-0.33%) |
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,736 | +2.18(+1.53%) |
May 28, 2020 | 139.98 | 144.41 | 139.10 | 143.03 | 4,194,703 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.34 | 5,662,405 | -2.14(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,244 | -3.04(-2.12%) |
May 22, 2020 | 144.53 | 144.85 | 142.58 | 143.52 | 2,480,282 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,133 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.95 | 145.39 | 3,982,076 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.09 | 147.43 | 148.78 | 2,463,934 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.17 | 149.97 | 2,847,681 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.45 | 148.14 | 151.18 | 2,974,990 | +0.81(+0.54%) |
May 14, 2020 | 148.06 | 150.91 | 146.03 | 150.37 | 2,520,359 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.59 | 147.46 | 149.24 | 2,804,203 | +0.20(+0.13%) |
May 12, 2020 | 151.08 | 152.52 | 148.92 | 149.04 | 2,465,167 | -0.79(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,257 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.93 | 144.16 | 145.07 | 2,082,117 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.02 | 144.32 | 144.56 | 2,466,233 | -3.51(-2.37%) |
May 06, 2020 | 149.75 | 150.20 | 147.75 | 148.06 | 2,079,144 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.21 | 3,029,233 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,502 | -0.33(-0.23%) |
May 01, 2020 | 145.26 | 146.10 | 143.23 | 145.18 | 2,726,561 | -0.95(-0.65%) |
Apr 30, 2020 | 146.66 | 148.35 | 144.85 | 146.13 | 4,416,036 | -0.49(-0.33%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.63 | 3,429,402 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.98 | 148.65 | 3,460,820 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,330 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.78 | 153.97 | 4,671,112 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,672 | +3.04(+2.05%) |
Apr 22, 2020 | 146.11 | 148.63 | 145.12 | 148.09 | 3,469,625 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,765 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.39 | 147.05 | 149.11 | 2,711,394 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,715 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,073 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.87 | 3,824,730 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.22 | 136.13 | 142.80 | 4,030,703 | +6.32(+4.63%) |
Apr 13, 2020 | 137.00 | 138.53 | 135.02 | 136.48 | 2,422,331 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.66 | 137.72 | 4,672,488 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,011 | +4.10(+3.06%) |
Apr 07, 2020 | 135.26 | 136.84 | 132.35 | 134.08 | 4,127,655 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.61 | 132.58 | 133.82 | 4,401,640 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,774 | -2.38(-1.77%) |
Apr 02, 2020 | 127.91 | 134.95 | 125.71 | 134.36 | 5,000,054 | +5.44(+4.22%) |
Apr 01, 2020 | 126.63 | 129.65 | 125.67 | 128.92 | 3,489,882 | -2.17(-1.66%) |
Mar 31, 2020 | 129.43 | 134.21 | 127.12 | 131.09 | 8,000,919 | +0.26(+0.20%) |
Mar 30, 2020 | 126.51 | 133.97 | 126.17 | 130.83 | 5,351,709 | +4.09(+3.23%) |
Mar 27, 2020 | 123.46 | 130.04 | 123.04 | 126.73 | 4,991,853 | -0.23(-0.18%) |
Mar 26, 2020 | 116.51 | 128.27 | 115.23 | 126.96 | 7,115,208 | +11.73(+10.18%) |
Mar 25, 2020 | 113.51 | 119.20 | 112.65 | 115.23 | 6,848,863 | -0.90(-0.77%) |
Mar 24, 2020 | 116.46 | 117.75 | 110.95 | 116.13 | 7,224,749 | +3.63(+3.23%) |
Mar 23, 2020 | 114.30 | 119.90 | 110.62 | 112.50 | 7,724,174 | -3.17(-2.74%) |
Mar 20, 2020 | 124.89 | 124.98 | 113.62 | 115.67 | 9,644,024 | -10.10(-8.03%) |
Mar 19, 2020 | 134.65 | 135.12 | 123.91 | 125.77 | 6,936,269 | -9.45(-6.99%) |
Mar 18, 2020 | 128.84 | 136.08 | 126.71 | 135.22 | 7,126,561 | -0.10(-0.08%) |
Mar 17, 2020 | 125.88 | 135.69 | 123.89 | 135.32 | 9,427,776 | +13.06(+10.68%) |
Mar 16, 2020 | 123.80 | 131.05 | 121.20 | 122.26 | 7,004,683 | -9.44(-7.17%) |
Mar 13, 2020 | 125.64 | 131.71 | 121.44 | 131.71 | 7,239,790 | +12.62(+10.59%) |
Mar 12, 2020 | 123.60 | 128.99 | 119.00 | 119.09 | 8,292,443 | -13.23(-10.00%) |
Mar 11, 2020 | 131.79 | 134.04 | 129.83 | 132.32 | 7,631,598 | -1.11(-0.83%) |
Mar 10, 2020 | 131.57 | 134.12 | 127.31 | 133.43 | 6,308,310 | +5.17(+4.03%) |
Mar 09, 2020 | 126.65 | 133.18 | 125.98 | 128.25 | 5,662,899 | -5.43(-4.06%) |
Mar 06, 2020 | 128.63 | 134.53 | 128.09 | 133.68 | 8,476,828 | +1.24(+0.93%) |
Mar 05, 2020 | 130.77 | 134.10 | 129.97 | 132.44 | 7,282,668 | -0.22(-0.16%) |
Mar 04, 2020 | 125.71 | 133.11 | 125.69 | 132.66 | 5,610,428 | +9.52(+7.73%) |
Mar 03, 2020 | 125.95 | 128.19 | 121.61 | 123.14 | 7,340,352 | -2.39(-1.90%) |
Mar 02, 2020 | 120.53 | 125.69 | 119.27 | 125.53 | 7,775,627 | +6.34(+5.32%) |
Feb 28, 2020 | 119.43 | 119.83 | 114.83 | 119.19 | 8,357,992 | -2.89(-2.37%) |
Feb 27, 2020 | 126.00 | 127.26 | 121.95 | 122.08 | 4,542,598 | -4.10(-3.25%) |
Feb 26, 2020 | 128.27 | 129.48 | 125.98 | 126.19 | 4,930,110 | -1.78(-1.39%) |
Feb 25, 2020 | 131.30 | 131.57 | 127.22 | 127.96 | 3,599,622 | -2.59(-1.98%) |
Feb 24, 2020 | 131.62 | 133.80 | 130.29 | 130.55 | 5,002,521 | -3.68(-2.74%) |
Feb 21, 2020 | 133.57 | 134.80 | 132.61 | 134.23 | 3,069,736 | +0.04(+0.03%) |
Feb 20, 2020 | 133.84 | 134.95 | 133.43 | 134.19 | 3,614,870 | +1.11(+0.83%) |
Feb 19, 2020 | 133.83 | 134.04 | 132.64 | 133.08 | 3,262,189 | -0.17(-0.13%) |
Feb 18, 2020 | 133.26 | 134.15 | 132.80 | 133.25 | 3,024,575 | -0.10(-0.08%) |
Feb 14, 2020 | 134.43 | 134.49 | 132.83 | 133.36 | 2,406,455 | -0.64(-0.48%) |
Feb 13, 2020 | 135.00 | 135.83 | 133.99 | 134.00 | 3,656,644 | -0.92(-0.68%) |
Feb 12, 2020 | 136.01 | 136.22 | 134.90 | 134.92 | 4,204,956 | -0.69(-0.51%) |
Feb 11, 2020 | 137.00 | 137.13 | 134.61 | 135.61 | 3,165,907 | -1.19(-0.87%) |
Feb 10, 2020 | 133.03 | 136.84 | 132.67 | 136.80 | 5,203,621 | -0.85(-0.61%) |
Feb 07, 2020 | 138.41 | 138.41 | 136.68 | 137.64 | 2,840,468 | -0.84(-0.60%) |
Feb 06, 2020 | 138.89 | 139.02 | 138.02 | 138.48 | 3,494,199 | -0.05(-0.03%) |
Feb 05, 2020 | 136.11 | 138.54 | 135.88 | 138.53 | 4,319,524 | +3.68(+2.73%) |
Feb 04, 2020 | 133.78 | 135.44 | 133.29 | 134.85 | 3,379,867 | +2.29(+1.73%) |
Feb 03, 2020 | 132.12 | 133.09 | 131.32 | 132.56 | 5,464,986 | +1.28(+0.97%) |
Jan 31, 2020 | 134.30 | 134.30 | 131.12 | 131.28 | 4,162,630 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.12 | 129.83 | 134.13 | 5,577,383 | +2.58(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,813 | +0.62(+0.47%) |
Jan 28, 2020 | 130.39 | 131.50 | 129.95 | 130.92 | 2,817,764 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,352 | -0.71(-0.55%) |
Jan 24, 2020 | 133.36 | 133.49 | 130.40 | 130.74 | 3,385,926 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,580 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,697 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,342 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.02 | 131.22 | 5,736,992 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.48 | 132.96 | 4,034,844 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.21 | 131.63 | 132.66 | 3,910,621 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,584 | +1.61(+1.23%) |
Jan 13, 2020 | 129.93 | 131.61 | 129.63 | 130.62 | 5,442,978 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.42 | 129.74 | 4,443,762 | +1.95(+1.53%) |
Jan 09, 2020 | 126.49 | 128.20 | 125.99 | 127.78 | 4,810,847 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.11 | 125.70 | 5,518,999 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.97 | 123.81 | 124.58 | 2,604,214 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,847 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,088,973 | -0.41(-0.33%) |
Jan 02, 2020 | 123.88 | 124.34 | 122.90 | 124.29 | 2,344,583 | +0.73(+0.59%) |
Dec 31, 2019 | 123.33 | 123.64 | 122.69 | 123.56 | 1,648,501 | +0.12(+0.10%) |
Dec 30, 2019 | 123.64 | 124.03 | 123.03 | 123.44 | 1,974,390 | -0.21(-0.17%) |
Dec 27, 2019 | 123.69 | 123.88 | 123.01 | 123.64 | 2,298,945 | +0.36(+0.29%) |
Dec 26, 2019 | 123.16 | 123.81 | 122.84 | 123.29 | 1,352,988 | +0.03(+0.02%) |
Dec 24, 2019 | 123.22 | 123.35 | 122.34 | 123.26 | 1,293,123 | -0.04(-0.03%) |
Dec 23, 2019 | 124.46 | 124.64 | 123.19 | 123.30 | 2,630,913 | -1.20(-0.97%) |
Dec 20, 2019 | 124.56 | 128.80 | 123.38 | 124.50 | 9,818,569 | +1.48(+1.21%) |
Dec 19, 2019 | 121.35 | 123.15 | 120.66 | 123.02 | 4,705,123 | +1.29(+1.06%) |
Dec 18, 2019 | 120.22 | 122.20 | 120.05 | 121.73 | 8,693,508 | +3.90(+3.31%) |
Dec 17, 2019 | 116.58 | 119.42 | 115.93 | 117.83 | 7,143,577 | +2.33(+2.02%) |
Dec 16, 2019 | 115.70 | 116.82 | 114.75 | 115.50 | 3,689,316 | +1.24(+1.09%) |
Dec 13, 2019 | 114.68 | 114.87 | 113.49 | 114.25 | 3,556,860 | -0.16(-0.14%) |
Dec 12, 2019 | 113.34 | 114.63 | 113.34 | 114.41 | 3,147,906 | +0.86(+0.76%) |
Dec 11, 2019 | 113.34 | 113.94 | 112.80 | 113.55 | 3,657,066 | +0.12(+0.11%) |
Dec 10, 2019 | 113.34 | 113.90 | 112.92 | 113.43 | 3,821,420 | +0.39(+0.34%) |
Dec 09, 2019 | 112.37 | 113.61 | 111.82 | 113.04 | 2,483,770 | +0.56(+0.50%) |
Dec 06, 2019 | 112.79 | 113.48 | 112.42 | 112.48 | 2,619,646 | -0.12(-0.11%) |
Dec 05, 2019 | 111.31 | 112.74 | 110.50 | 112.60 | 3,194,451 | +1.03(+0.93%) |
Dec 04, 2019 | 111.20 | 111.72 | 110.53 | 111.56 | 2,762,398 | +1.00(+0.90%) |
Dec 03, 2019 | 109.43 | 110.86 | 108.98 | 110.57 | 3,247,127 | +0.82(+0.75%) |
Dec 02, 2019 | 110.48 | 111.17 | 109.15 | 109.75 | 2,339,755 | -0.57(-0.52%) |
Nov 29, 2019 | 110.21 | 110.97 | 110.16 | 110.32 | 1,323,119 | -0.08(-0.08%) |
Nov 27, 2019 | 110.68 | 110.84 | 109.64 | 110.41 | 1,912,720 | +0.33(+0.30%) |
Nov 26, 2019 | 110.44 | 111.04 | 110.00 | 110.08 | 5,005,500 | -0.35(-0.32%) |
Nov 25, 2019 | 109.62 | 111.37 | 109.62 | 110.44 | 3,126,492 | +1.19(+1.09%) |
Nov 22, 2019 | 108.20 | 109.69 | 107.84 | 109.24 | 3,318,701 | +1.36(+1.26%) |
Nov 21, 2019 | 107.83 | 108.60 | 106.51 | 107.88 | 3,094,797 | +0.13(+0.12%) |
Nov 20, 2019 | 108.08 | 108.98 | 107.22 | 107.75 | 3,869,931 | -0.46(-0.43%) |
Nov 19, 2019 | 107.20 | 109.17 | 106.94 | 108.21 | 4,022,450 | +0.97(+0.90%) |
Nov 18, 2019 | 106.25 | 107.30 | 106.10 | 107.24 | 3,575,675 | +0.83(+0.78%) |
Nov 15, 2019 | 104.66 | 107.00 | 104.66 | 106.41 | 5,166,643 | +1.69(+1.62%) |
Nov 14, 2019 | 105.47 | 105.63 | 104.35 | 104.72 | 2,794,450 | -0.71(-0.67%) |
Nov 13, 2019 | 105.50 | 106.12 | 104.93 | 105.43 | 3,503,648 | -0.36(-0.34%) |
Nov 12, 2019 | 105.41 | 106.60 | 105.11 | 105.79 | 2,431,899 | +0.35(+0.33%) |
Nov 11, 2019 | 106.06 | 106.76 | 104.90 | 105.44 | 1,893,790 | -0.68(-0.64%) |
Nov 08, 2019 | 105.30 | 106.16 | 104.79 | 106.12 | 2,379,458 | +0.71(+0.67%) |
Nov 07, 2019 | 106.78 | 107.15 | 104.72 | 105.41 | 3,290,977 | -0.98(-0.92%) |
Nov 06, 2019 | 104.29 | 106.83 | 104.23 | 106.39 | 4,251,070 | +2.40(+2.31%) |
Nov 05, 2019 | 105.58 | 105.70 | 103.30 | 103.99 | 3,591,644 | -1.74(-1.64%) |
Nov 04, 2019 | 105.85 | 106.87 | 105.50 | 105.73 | 3,211,689 | +0.56(+0.53%) |