Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.53 | 126.81 | 123.10 | 124.29 | 4,551,136 | -1.99(-1.58%) |
Oct 29, 2020 | 125.76 | 126.84 | 124.22 | 126.28 | 4,302,722 | +1.18(+0.94%) |
Oct 28, 2020 | 124.29 | 127.76 | 124.15 | 125.10 | 6,491,625 | -0.56(-0.45%) |
Oct 27, 2020 | 126.73 | 129.65 | 125.64 | 125.67 | 11,936,680 | -9.34(-6.92%) |
Oct 26, 2020 | 135.19 | 135.56 | 133.43 | 135.00 | 3,092,604 | -0.65(-0.48%) |
Oct 23, 2020 | 135.52 | 137.86 | 135.02 | 135.65 | 2,547,838 | +0.70(+0.52%) |
Oct 22, 2020 | 134.84 | 135.53 | 134.14 | 134.95 | 3,208,631 | +0.32(+0.24%) |
Oct 21, 2020 | 135.56 | 136.56 | 134.53 | 134.63 | 2,081,447 | -2.17(-1.59%) |
Oct 20, 2020 | 136.58 | 137.31 | 135.39 | 136.80 | 2,297,446 | +0.75(+0.55%) |
Oct 19, 2020 | 140.05 | 140.44 | 135.49 | 136.05 | 3,315,315 | -3.16(-2.27%) |
Oct 16, 2020 | 140.16 | 141.37 | 139.10 | 139.21 | 3,064,564 | -0.63(-0.45%) |
Oct 15, 2020 | 139.72 | 139.97 | 138.51 | 139.84 | 3,973,793 | -1.60(-1.13%) |
Oct 14, 2020 | 143.27 | 143.48 | 140.73 | 141.44 | 2,845,017 | -1.54(-1.08%) |
Oct 13, 2020 | 145.77 | 147.03 | 141.53 | 142.99 | 6,255,970 | -4.20(-2.85%) |
Oct 12, 2020 | 149.42 | 149.72 | 147.12 | 147.19 | 3,401,066 | -2.28(-1.52%) |
Oct 09, 2020 | 146.81 | 149.72 | 146.79 | 149.46 | 4,818,263 | +3.22(+2.20%) |
Oct 08, 2020 | 145.20 | 146.66 | 143.39 | 146.24 | 4,917,704 | +4.32(+3.05%) |
Oct 07, 2020 | 141.50 | 142.81 | 139.91 | 141.92 | 4,818,676 | +4.60(+3.35%) |
Oct 06, 2020 | 139.98 | 140.84 | 137.13 | 137.32 | 2,528,742 | -2.38(-1.71%) |
Oct 05, 2020 | 138.21 | 140.50 | 137.36 | 139.70 | 2,929,064 | +1.35(+0.98%) |
Oct 02, 2020 | 136.88 | 139.99 | 136.50 | 138.35 | 4,072,406 | +0.88(+0.64%) |
Oct 01, 2020 | 141.32 | 141.68 | 137.25 | 137.47 | 3,997,617 | -3.55(-2.52%) |
Sep 30, 2020 | 139.48 | 141.43 | 138.20 | 141.02 | 5,335,958 | +1.39(+1.00%) |
Sep 29, 2020 | 140.99 | 141.42 | 139.03 | 139.63 | 3,472,860 | -1.47(-1.04%) |
Sep 28, 2020 | 143.86 | 144.41 | 140.91 | 141.10 | 2,547,882 | -2.06(-1.44%) |
Sep 25, 2020 | 141.38 | 143.29 | 140.86 | 143.16 | 2,561,588 | +1.38(+0.97%) |
Sep 24, 2020 | 142.20 | 142.59 | 140.40 | 141.78 | 3,594,199 | -0.95(-0.67%) |
Sep 23, 2020 | 142.96 | 144.42 | 141.67 | 142.73 | 3,721,853 | -0.05(-0.03%) |
Sep 22, 2020 | 143.78 | 144.41 | 142.10 | 142.78 | 3,071,059 | -1.26(-0.87%) |
Sep 21, 2020 | 145.93 | 146.40 | 142.01 | 144.03 | 3,674,481 | -2.85(-1.94%) |
Sep 18, 2020 | 144.85 | 147.20 | 144.85 | 146.88 | 13,865,535 | +1.62(+1.11%) |
Sep 17, 2020 | 143.11 | 145.46 | 142.40 | 145.26 | 3,800,477 | +1.44(+1.00%) |
Sep 16, 2020 | 144.55 | 145.46 | 143.66 | 143.82 | 3,798,647 | +0.84(+0.59%) |
Sep 15, 2020 | 142.87 | 144.69 | 142.35 | 142.99 | 3,068,559 | +1.03(+0.72%) |
Sep 14, 2020 | 142.04 | 143.39 | 140.50 | 141.96 | 3,224,952 | +0.87(+0.61%) |
Sep 11, 2020 | 140.59 | 142.13 | 139.94 | 141.09 | 3,150,318 | +1.78(+1.28%) |
Sep 10, 2020 | 142.79 | 143.48 | 138.82 | 139.31 | 4,157,879 | -5.48(-3.78%) |
Sep 09, 2020 | 143.50 | 146.84 | 143.21 | 144.79 | 2,443,847 | +2.53(+1.78%) |
Sep 08, 2020 | 143.81 | 144.16 | 141.48 | 142.25 | 4,567,433 | -1.52(-1.06%) |
Sep 04, 2020 | 141.83 | 145.37 | 140.96 | 143.78 | 4,578,216 | +1.80(+1.27%) |
Sep 03, 2020 | 145.00 | 146.12 | 140.49 | 141.98 | 4,435,701 | -0.50(-0.35%) |
Sep 02, 2020 | 139.85 | 142.91 | 139.58 | 142.48 | 2,526,453 | +2.14(+1.53%) |
Sep 01, 2020 | 141.59 | 142.15 | 139.72 | 140.34 | 2,476,208 | -1.04(-0.73%) |
Aug 31, 2020 | 140.38 | 141.76 | 140.08 | 141.38 | 4,650,525 | +1.00(+0.71%) |
Aug 28, 2020 | 141.80 | 142.10 | 140.03 | 140.38 | 2,206,923 | -1.55(-1.09%) |
Aug 27, 2020 | 143.46 | 143.81 | 141.90 | 141.93 | 3,302,175 | -0.28(-0.19%) |
Aug 26, 2020 | 142.14 | 142.40 | 140.44 | 142.20 | 3,180,007 | -0.40(-0.28%) |
Aug 25, 2020 | 143.25 | 144.16 | 142.25 | 142.60 | 2,326,090 | +0.15(+0.11%) |
Aug 24, 2020 | 142.96 | 143.29 | 141.24 | 142.45 | 2,380,990 | +0.25(+0.17%) |
Aug 21, 2020 | 144.19 | 144.20 | 140.96 | 142.20 | 3,266,300 | -1.98(-1.37%) |
Aug 20, 2020 | 145.34 | 145.62 | 143.72 | 144.19 | 1,921,052 | -0.91(-0.62%) |
Aug 19, 2020 | 146.54 | 147.11 | 144.82 | 145.09 | 2,035,165 | -0.78(-0.54%) |
Aug 18, 2020 | 144.96 | 145.91 | 144.00 | 145.87 | 2,057,384 | +1.51(+1.04%) |
Aug 17, 2020 | 143.79 | 145.48 | 143.25 | 144.37 | 2,838,938 | +1.37(+0.96%) |
Aug 14, 2020 | 142.72 | 144.52 | 142.10 | 143.00 | 1,614,309 | -0.35(-0.25%) |
Aug 13, 2020 | 143.69 | 144.52 | 142.71 | 143.35 | 2,180,745 | -1.29(-0.89%) |
Aug 12, 2020 | 142.97 | 145.22 | 142.78 | 144.63 | 2,563,793 | +1.82(+1.28%) |
Aug 11, 2020 | 145.06 | 145.19 | 142.41 | 142.81 | 2,218,202 | -2.25(-1.55%) |
Aug 10, 2020 | 144.99 | 145.53 | 143.67 | 145.06 | 1,840,719 | +0.07(+0.05%) |
Aug 07, 2020 | 145.02 | 145.53 | 143.71 | 144.99 | 2,127,712 | +0.05(+0.03%) |
Aug 06, 2020 | 145.87 | 147.43 | 143.16 | 144.95 | 2,295,605 | -1.38(-0.95%) |
Aug 05, 2020 | 148.67 | 149.32 | 145.34 | 146.33 | 2,611,681 | -0.48(-0.33%) |
Aug 04, 2020 | 145.42 | 147.91 | 145.15 | 146.81 | 3,437,758 | +1.91(+1.31%) |
Aug 03, 2020 | 144.87 | 145.87 | 143.37 | 144.91 | 3,815,355 | +2.42(+1.70%) |
Jul 31, 2020 | 145.08 | 145.38 | 141.02 | 142.49 | 5,634,488 | -2.57(-1.77%) |
Jul 30, 2020 | 150.23 | 150.28 | 142.64 | 145.06 | 7,001,114 | -8.30(-5.41%) |
Jul 29, 2020 | 154.10 | 154.56 | 152.74 | 153.36 | 3,278,679 | -0.85(-0.55%) |
Jul 28, 2020 | 153.28 | 156.83 | 152.97 | 154.21 | 3,673,788 | +2.04(+1.34%) |
Jul 27, 2020 | 151.32 | 153.35 | 150.36 | 152.17 | 2,858,091 | +0.91(+0.60%) |
Jul 24, 2020 | 153.09 | 153.09 | 150.23 | 151.26 | 2,370,933 | -1.88(-1.23%) |
Jul 23, 2020 | 156.68 | 156.87 | 152.45 | 153.14 | 2,540,611 | -3.15(-2.01%) |
Jul 22, 2020 | 156.95 | 157.24 | 153.91 | 156.29 | 1,778,765 | -0.44(-0.28%) |
Jul 21, 2020 | 158.21 | 158.55 | 156.21 | 156.72 | 1,625,010 | -1.65(-1.04%) |
Jul 20, 2020 | 157.85 | 159.01 | 157.13 | 158.37 | 1,905,159 | +1.02(+0.65%) |
Jul 17, 2020 | 157.42 | 158.58 | 156.54 | 157.35 | 3,193,414 | +0.91(+0.58%) |
Jul 16, 2020 | 156.39 | 156.85 | 154.16 | 156.44 | 1,568,165 | -0.43(-0.27%) |
Jul 15, 2020 | 156.62 | 157.84 | 155.39 | 156.86 | 2,474,604 | +1.49(+0.96%) |
Jul 14, 2020 | 153.67 | 156.22 | 153.15 | 155.38 | 2,787,611 | +1.71(+1.11%) |
Jul 13, 2020 | 156.07 | 158.33 | 152.68 | 153.67 | 3,644,788 | -1.21(-0.78%) |
Jul 10, 2020 | 157.52 | 157.52 | 154.29 | 154.88 | 2,368,086 | -2.93(-1.86%) |
Jul 09, 2020 | 161.06 | 161.89 | 155.22 | 157.81 | 3,116,980 | -2.54(-1.58%) |
Jul 08, 2020 | 158.18 | 161.01 | 158.18 | 160.35 | 2,934,161 | +2.26(+1.43%) |
Jul 07, 2020 | 157.50 | 159.64 | 156.69 | 158.10 | 3,452,467 | -0.13(-0.08%) |
Jul 06, 2020 | 155.93 | 160.15 | 155.50 | 158.23 | 2,910,958 | +2.86(+1.84%) |
Jul 02, 2020 | 155.56 | 156.22 | 153.94 | 155.37 | 2,067,487 | +0.54(+0.35%) |
Jul 01, 2020 | 155.79 | 156.88 | 154.09 | 154.83 | 2,178,193 | -0.83(-0.54%) |
Jun 30, 2020 | 154.65 | 156.60 | 153.88 | 155.66 | 3,476,695 | +1.38(+0.90%) |
Jun 29, 2020 | 155.35 | 155.68 | 152.67 | 154.28 | 2,784,800 | -0.10(-0.07%) |
Jun 26, 2020 | 153.91 | 155.29 | 151.87 | 154.38 | 5,580,274 | -0.03(-0.02%) |
Jun 25, 2020 | 149.46 | 154.91 | 148.58 | 154.41 | 3,939,922 | +5.53(+3.71%) |
Jun 24, 2020 | 150.32 | 151.50 | 148.22 | 148.88 | 3,265,203 | -2.19(-1.45%) |
Jun 23, 2020 | 152.54 | 154.42 | 150.70 | 151.07 | 2,923,290 | -1.05(-0.69%) |
Jun 22, 2020 | 150.92 | 153.10 | 150.67 | 152.12 | 2,792,406 | +0.48(+0.32%) |
Jun 19, 2020 | 153.81 | 154.05 | 150.05 | 151.64 | 6,333,459 | -1.07(-0.70%) |
Jun 18, 2020 | 150.94 | 154.51 | 149.99 | 152.71 | 3,830,367 | +1.04(+0.69%) |
Jun 17, 2020 | 155.71 | 155.83 | 151.13 | 151.67 | 4,967,214 | -3.55(-2.28%) |
Jun 16, 2020 | 148.21 | 158.74 | 146.96 | 155.22 | 15,852,305 | +21.04(+15.68%) |
Jun 15, 2020 | 134.63 | 135.49 | 132.43 | 134.18 | 3,913,573 | -1.92(-1.41%) |
Jun 12, 2020 | 137.99 | 138.78 | 134.13 | 136.09 | 4,190,664 | -0.51(-0.37%) |
Jun 11, 2020 | 143.97 | 144.34 | 135.63 | 136.60 | 4,795,898 | -6.56(-4.58%) |
Jun 10, 2020 | 142.18 | 144.49 | 142.06 | 143.16 | 5,209,462 | +1.77(+1.25%) |
Jun 09, 2020 | 141.98 | 143.88 | 141.37 | 141.39 | 4,537,799 | -0.08(-0.05%) |
Jun 08, 2020 | 139.13 | 141.50 | 138.92 | 141.47 | 4,299,808 | +0.00(+0.00%) |
Jun 05, 2020 | 141.93 | 143.88 | 140.64 | 141.47 | 4,829,726 | -1.42(-1.00%) |
Jun 04, 2020 | 144.31 | 145.57 | 141.94 | 142.89 | 3,510,952 | -1.73(-1.19%) |
Jun 03, 2020 | 145.38 | 146.38 | 143.02 | 144.62 | 3,364,002 | -1.26(-0.86%) |
Jun 02, 2020 | 144.19 | 146.08 | 143.20 | 145.88 | 3,448,370 | +1.34(+0.93%) |
Jun 01, 2020 | 146.45 | 146.95 | 143.06 | 144.54 | 5,521,684 | -0.47(-0.33%) |
May 29, 2020 | 143.79 | 145.67 | 142.16 | 145.01 | 9,984,838 | +2.18(+1.53%) |
May 28, 2020 | 139.78 | 144.21 | 138.91 | 142.83 | 4,200,636 | +4.69(+3.40%) |
May 27, 2020 | 140.48 | 140.48 | 136.17 | 138.14 | 5,670,414 | -2.14(-1.53%) |
May 26, 2020 | 143.27 | 143.88 | 139.52 | 140.28 | 5,285,710 | -3.03(-2.12%) |
May 22, 2020 | 144.32 | 144.64 | 142.38 | 143.32 | 2,483,790 | -1.06(-0.74%) |
May 21, 2020 | 145.20 | 145.20 | 141.95 | 144.38 | 3,216,676 | -0.81(-0.56%) |
May 20, 2020 | 147.21 | 149.26 | 143.74 | 145.18 | 3,987,708 | -3.38(-2.28%) |
May 19, 2020 | 148.71 | 150.87 | 147.22 | 148.57 | 2,467,419 | -1.19(-0.80%) |
May 18, 2020 | 152.97 | 153.94 | 148.96 | 149.76 | 2,851,709 | -1.20(-0.80%) |
May 15, 2020 | 150.40 | 151.23 | 147.93 | 150.97 | 2,979,198 | +0.81(+0.54%) |
May 14, 2020 | 147.85 | 150.70 | 145.83 | 150.16 | 2,523,923 | +1.13(+0.76%) |
May 13, 2020 | 148.18 | 150.37 | 147.25 | 149.03 | 2,808,169 | +0.20(+0.13%) |
May 12, 2020 | 150.86 | 152.31 | 148.71 | 148.84 | 2,468,653 | -0.78(-0.52%) |
May 11, 2020 | 144.82 | 150.49 | 144.46 | 149.62 | 3,387,041 | +4.76(+3.28%) |
May 08, 2020 | 145.51 | 145.72 | 143.96 | 144.86 | 2,085,062 | +0.51(+0.35%) |
May 07, 2020 | 148.63 | 148.81 | 144.12 | 144.35 | 2,469,722 | -3.50(-2.37%) |
May 06, 2020 | 149.53 | 149.99 | 147.54 | 147.85 | 2,082,085 | -1.14(-0.77%) |
May 05, 2020 | 145.14 | 150.25 | 144.15 | 149.00 | 3,033,518 | +4.35(+3.01%) |
May 04, 2020 | 145.94 | 147.21 | 142.74 | 144.65 | 2,361,838 | -0.33(-0.23%) |
May 01, 2020 | 145.06 | 145.90 | 143.03 | 144.97 | 2,730,418 | -0.95(-0.65%) |
Apr 30, 2020 | 146.46 | 148.14 | 144.65 | 145.93 | 4,422,282 | -0.49(-0.34%) |
Apr 29, 2020 | 148.87 | 149.13 | 145.96 | 146.42 | 3,434,253 | -2.02(-1.36%) |
Apr 28, 2020 | 151.87 | 152.85 | 147.77 | 148.44 | 3,465,715 | -3.77(-2.47%) |
Apr 27, 2020 | 154.76 | 155.23 | 151.67 | 152.20 | 3,402,135 | -1.55(-1.01%) |
Apr 24, 2020 | 152.87 | 155.61 | 151.56 | 153.75 | 4,677,720 | +2.83(+1.88%) |
Apr 23, 2020 | 148.32 | 153.40 | 145.32 | 150.92 | 6,032,192 | +3.04(+2.05%) |
Apr 22, 2020 | 145.90 | 148.42 | 144.92 | 147.88 | 3,474,533 | +3.81(+2.65%) |
Apr 21, 2020 | 146.66 | 147.02 | 142.88 | 144.07 | 4,525,157 | -4.83(-3.25%) |
Apr 20, 2020 | 147.81 | 151.17 | 146.84 | 148.90 | 2,715,229 | +0.47(+0.32%) |
Apr 17, 2020 | 146.66 | 148.79 | 144.41 | 148.43 | 3,931,268 | +2.42(+1.65%) |
Apr 16, 2020 | 144.28 | 146.82 | 143.44 | 146.01 | 3,722,330 | +3.35(+2.35%) |
Apr 15, 2020 | 140.55 | 144.76 | 140.14 | 142.66 | 3,830,140 | +0.07(+0.05%) |
Apr 14, 2020 | 138.98 | 143.01 | 135.94 | 142.60 | 4,036,404 | +6.31(+4.63%) |
Apr 13, 2020 | 136.80 | 138.33 | 134.83 | 136.28 | 2,425,757 | -1.24(-0.90%) |
Apr 09, 2020 | 136.37 | 138.15 | 135.46 | 137.52 | 4,679,097 | -0.46(-0.34%) |
Apr 08, 2020 | 134.05 | 138.96 | 132.59 | 137.98 | 4,246,008 | +4.10(+3.06%) |
Apr 07, 2020 | 135.07 | 136.64 | 132.16 | 133.89 | 4,133,493 | +0.25(+0.19%) |
Apr 06, 2020 | 134.25 | 135.42 | 132.40 | 133.63 | 4,407,866 | +1.84(+1.40%) |
Apr 03, 2020 | 132.98 | 136.45 | 130.66 | 131.79 | 4,252,781 | -2.38(-1.77%) |
Apr 02, 2020 | 127.72 | 134.75 | 125.54 | 134.17 | 5,007,127 | +5.43(+4.22%) |
Apr 01, 2020 | 126.45 | 129.46 | 125.49 | 128.74 | 3,494,819 | -2.17(-1.66%) |
Mar 31, 2020 | 129.24 | 134.02 | 126.94 | 130.91 | 8,012,236 | +0.26(+0.20%) |
Mar 30, 2020 | 126.33 | 133.78 | 125.99 | 130.64 | 5,359,279 | +4.09(+3.23%) |
Mar 27, 2020 | 123.29 | 129.86 | 122.86 | 126.56 | 4,998,914 | -0.23(-0.18%) |
Mar 26, 2020 | 116.34 | 128.09 | 115.07 | 126.78 | 7,125,273 | +11.71(+10.18%) |
Mar 25, 2020 | 113.35 | 119.03 | 112.49 | 115.07 | 6,858,551 | -0.90(-0.77%) |
Mar 24, 2020 | 116.30 | 117.58 | 110.80 | 115.97 | 7,234,968 | +3.62(+3.23%) |
Mar 23, 2020 | 114.14 | 119.73 | 110.47 | 112.34 | 7,735,099 | -3.16(-2.74%) |
Mar 20, 2020 | 124.72 | 124.80 | 113.46 | 115.50 | 9,657,665 | -10.09(-8.03%) |
Mar 19, 2020 | 134.46 | 134.93 | 123.73 | 125.59 | 6,946,080 | -9.44(-6.99%) |
Mar 18, 2020 | 128.66 | 135.89 | 126.53 | 135.03 | 7,136,641 | -0.10(-0.08%) |
Mar 17, 2020 | 125.71 | 135.50 | 123.71 | 135.13 | 9,441,111 | +13.04(+10.68%) |
Mar 16, 2020 | 123.62 | 130.87 | 121.03 | 122.09 | 7,014,591 | -9.43(-7.17%) |
Mar 13, 2020 | 125.46 | 131.52 | 121.27 | 131.52 | 7,250,031 | +12.60(+10.59%) |
Mar 12, 2020 | 123.42 | 128.81 | 118.84 | 118.92 | 8,304,172 | -13.21(-10.00%) |
Mar 11, 2020 | 131.60 | 133.85 | 129.65 | 132.13 | 7,642,393 | -1.10(-0.83%) |
Mar 10, 2020 | 131.39 | 133.93 | 127.13 | 133.24 | 6,317,233 | +5.16(+4.03%) |
Mar 09, 2020 | 126.47 | 132.99 | 125.80 | 128.07 | 5,670,909 | -5.42(-4.06%) |
Mar 06, 2020 | 128.45 | 134.34 | 127.91 | 133.49 | 8,488,818 | +1.24(+0.93%) |
Mar 05, 2020 | 130.58 | 133.91 | 129.78 | 132.25 | 7,292,969 | -0.22(-0.16%) |
Mar 04, 2020 | 125.54 | 132.93 | 125.51 | 132.47 | 5,618,364 | +9.50(+7.73%) |
Mar 03, 2020 | 125.77 | 128.01 | 121.44 | 122.97 | 7,350,735 | -2.39(-1.90%) |
Mar 02, 2020 | 120.36 | 125.51 | 119.10 | 125.36 | 7,786,625 | +6.33(+5.32%) |
Feb 28, 2020 | 119.26 | 119.66 | 114.67 | 119.02 | 8,369,814 | -2.89(-2.37%) |
Feb 27, 2020 | 125.82 | 127.08 | 121.78 | 121.91 | 4,549,023 | -4.10(-3.25%) |
Feb 26, 2020 | 128.09 | 129.30 | 125.80 | 126.01 | 4,937,084 | -1.77(-1.39%) |
Feb 25, 2020 | 131.11 | 131.39 | 127.04 | 127.78 | 3,604,714 | -2.58(-1.98%) |
Feb 24, 2020 | 131.43 | 133.61 | 130.10 | 130.37 | 5,009,597 | -3.67(-2.74%) |
Feb 21, 2020 | 133.38 | 134.61 | 132.42 | 134.04 | 3,074,078 | +0.04(+0.03%) |
Feb 20, 2020 | 133.65 | 134.75 | 133.25 | 134.00 | 3,619,983 | +1.10(+0.83%) |
Feb 19, 2020 | 133.64 | 133.85 | 132.45 | 132.90 | 3,266,803 | -0.17(-0.13%) |
Feb 18, 2020 | 133.08 | 133.96 | 132.61 | 133.07 | 3,028,853 | -0.10(-0.08%) |
Feb 14, 2020 | 134.24 | 134.30 | 132.65 | 133.17 | 2,409,859 | -0.64(-0.48%) |
Feb 13, 2020 | 134.81 | 135.64 | 133.80 | 133.81 | 3,661,816 | -0.91(-0.68%) |
Feb 12, 2020 | 135.82 | 136.03 | 134.71 | 134.73 | 4,210,903 | -0.69(-0.51%) |
Feb 11, 2020 | 136.81 | 136.93 | 134.42 | 135.42 | 3,170,384 | -1.18(-0.87%) |
Feb 10, 2020 | 132.84 | 136.64 | 132.48 | 136.60 | 5,210,981 | -0.84(-0.61%) |
Feb 07, 2020 | 138.21 | 138.21 | 136.48 | 137.45 | 2,844,485 | -0.84(-0.60%) |
Feb 06, 2020 | 138.70 | 138.82 | 137.82 | 138.28 | 3,499,140 | -0.05(-0.03%) |
Feb 05, 2020 | 135.92 | 138.34 | 135.69 | 138.33 | 4,325,632 | +3.67(+2.73%) |
Feb 04, 2020 | 133.59 | 135.25 | 133.10 | 134.66 | 3,384,647 | +2.29(+1.73%) |
Feb 03, 2020 | 131.93 | 132.91 | 131.13 | 132.37 | 5,472,715 | +1.28(+0.97%) |
Jan 31, 2020 | 134.11 | 134.11 | 130.93 | 131.09 | 4,168,517 | -2.84(-2.12%) |
Jan 30, 2020 | 129.72 | 134.92 | 129.65 | 133.94 | 5,585,270 | +2.58(+1.96%) |
Jan 29, 2020 | 130.97 | 132.50 | 130.47 | 131.36 | 2,999,048 | +0.62(+0.47%) |
Jan 28, 2020 | 130.20 | 131.32 | 129.77 | 130.74 | 2,821,749 | +0.89(+0.69%) |
Jan 27, 2020 | 128.94 | 130.59 | 128.94 | 129.84 | 3,010,603 | -0.71(-0.55%) |
Jan 24, 2020 | 133.17 | 133.30 | 130.21 | 130.56 | 3,390,714 | -2.01(-1.52%) |
Jan 23, 2020 | 132.60 | 133.06 | 131.32 | 132.57 | 3,343,302 | -0.33(-0.25%) |
Jan 22, 2020 | 132.60 | 133.54 | 132.08 | 132.90 | 2,920,822 | +0.61(+0.46%) |
Jan 21, 2020 | 130.96 | 132.91 | 129.96 | 132.29 | 5,165,638 | +1.25(+0.95%) |
Jan 17, 2020 | 132.26 | 133.06 | 130.83 | 131.04 | 5,745,105 | -1.74(-1.31%) |
Jan 16, 2020 | 133.15 | 133.28 | 131.29 | 132.77 | 4,040,550 | +0.30(+0.23%) |
Jan 15, 2020 | 131.98 | 133.02 | 131.44 | 132.47 | 3,916,152 | +0.43(+0.33%) |
Jan 14, 2020 | 130.48 | 132.28 | 129.67 | 132.04 | 4,990,632 | +1.60(+1.23%) |
Jan 13, 2020 | 129.74 | 131.42 | 129.45 | 130.44 | 5,450,676 | +0.88(+0.68%) |
Jan 10, 2020 | 127.47 | 129.81 | 127.23 | 129.55 | 4,450,047 | +1.95(+1.53%) |
Jan 09, 2020 | 126.31 | 128.01 | 125.81 | 127.60 | 4,817,650 | +2.08(+1.65%) |
Jan 08, 2020 | 124.35 | 126.00 | 123.93 | 125.53 | 5,526,804 | +1.13(+0.91%) |
Jan 07, 2020 | 123.64 | 124.79 | 123.64 | 124.40 | 2,607,897 | +0.23(+0.19%) |
Jan 06, 2020 | 123.33 | 124.45 | 122.93 | 124.17 | 2,240,010 | +0.46(+0.37%) |
Jan 03, 2020 | 122.33 | 124.36 | 122.26 | 123.71 | 2,091,927 | -0.41(-0.33%) |
Jan 02, 2020 | 123.71 | 124.17 | 122.73 | 124.12 | 2,347,899 | +0.73(+0.59%) |
Dec 31, 2019 | 123.15 | 123.47 | 122.51 | 123.39 | 1,650,832 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.26 | 1,977,182 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,196 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.66 | 123.11 | 1,354,902 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,952 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.12 | 2,634,634 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,455 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.48 | 122.84 | 4,711,777 | +1.29(+1.06%) |
Dec 18, 2019 | 120.05 | 122.03 | 119.88 | 121.56 | 8,705,803 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.76 | 117.66 | 7,153,680 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,533 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,891 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,358 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,238 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,825 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.44 | 111.66 | 112.88 | 2,487,283 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,351 | -0.12(-0.11%) |
Dec 05, 2019 | 111.15 | 112.58 | 110.35 | 112.44 | 3,198,968 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,305 | +0.99(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,719 | +0.82(+0.75%) |
Dec 02, 2019 | 110.33 | 111.01 | 109.00 | 109.59 | 2,343,064 | -0.57(-0.52%) |
Nov 29, 2019 | 110.06 | 110.82 | 110.00 | 110.17 | 1,324,990 | -0.08(-0.08%) |
Nov 27, 2019 | 110.53 | 110.68 | 109.48 | 110.25 | 1,915,425 | +0.33(+0.30%) |
Nov 26, 2019 | 110.28 | 110.88 | 109.84 | 109.93 | 5,012,579 | -0.35(-0.32%) |
Nov 25, 2019 | 109.46 | 111.21 | 109.46 | 110.28 | 3,130,913 | +1.19(+1.09%) |
Nov 22, 2019 | 108.05 | 109.54 | 107.69 | 109.09 | 3,323,394 | +1.36(+1.26%) |
Nov 21, 2019 | 107.68 | 108.45 | 106.36 | 107.73 | 3,099,174 | +0.13(+0.12%) |
Nov 20, 2019 | 107.92 | 108.83 | 107.07 | 107.60 | 3,875,404 | -0.46(-0.43%) |
Nov 19, 2019 | 107.05 | 109.01 | 106.79 | 108.06 | 4,028,138 | +0.97(+0.90%) |
Nov 18, 2019 | 106.10 | 107.14 | 105.95 | 107.09 | 3,580,732 | +0.83(+0.78%) |
Nov 15, 2019 | 104.52 | 106.85 | 104.52 | 106.26 | 5,173,950 | +1.69(+1.62%) |
Nov 14, 2019 | 105.32 | 105.48 | 104.21 | 104.57 | 2,798,402 | -0.71(-0.67%) |
Nov 13, 2019 | 105.36 | 105.97 | 104.78 | 105.28 | 3,508,604 | -0.35(-0.34%) |
Nov 12, 2019 | 105.26 | 106.45 | 104.96 | 105.64 | 2,435,339 | +0.34(+0.33%) |
Nov 11, 2019 | 105.91 | 106.61 | 104.75 | 105.29 | 1,896,469 | -0.68(-0.64%) |
Nov 08, 2019 | 105.15 | 106.01 | 104.64 | 105.97 | 2,382,823 | +0.71(+0.67%) |
Nov 07, 2019 | 106.63 | 107.00 | 104.57 | 105.26 | 3,295,631 | -0.98(-0.92%) |
Nov 06, 2019 | 104.14 | 106.68 | 104.09 | 106.24 | 4,257,083 | +2.40(+2.31%) |
Nov 05, 2019 | 105.43 | 105.55 | 103.15 | 103.84 | 3,596,724 | -1.74(-1.64%) |
Nov 04, 2019 | 105.70 | 106.72 | 105.35 | 105.58 | 3,216,232 | +0.56(+0.53%) |