Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.58 | 142.33 | 139.19 | 139.91 | 6,079,872 | -1.72(-1.21%) |
Nov 27, 2020 | 139.91 | 142.09 | 139.63 | 141.63 | 1,825,812 | +2.58(+1.86%) |
Nov 25, 2020 | 139.19 | 139.62 | 136.99 | 139.05 | 3,355,877 | -0.14(-0.10%) |
Nov 24, 2020 | 137.71 | 139.90 | 137.47 | 139.19 | 4,296,106 | +1.46(+1.06%) |
Nov 23, 2020 | 139.81 | 139.88 | 135.60 | 137.73 | 3,949,724 | -2.03(-1.45%) |
Nov 20, 2020 | 137.21 | 141.30 | 137.21 | 139.76 | 5,271,944 | +2.00(+1.45%) |
Nov 19, 2020 | 134.73 | 138.22 | 133.45 | 137.76 | 4,814,987 | +3.11(+2.31%) |
Nov 18, 2020 | 136.31 | 136.81 | 134.61 | 134.65 | 2,909,671 | -0.99(-0.73%) |
Nov 17, 2020 | 134.07 | 136.37 | 133.15 | 135.64 | 3,767,636 | +0.59(+0.43%) |
Nov 16, 2020 | 137.43 | 138.62 | 134.49 | 135.05 | 5,160,887 | -1.72(-1.26%) |
Nov 13, 2020 | 136.82 | 137.57 | 135.75 | 136.77 | 2,232,740 | +1.30(+0.96%) |
Nov 12, 2020 | 137.30 | 137.81 | 134.35 | 135.47 | 3,605,426 | -2.87(-2.08%) |
Nov 11, 2020 | 141.22 | 141.22 | 137.02 | 138.35 | 3,186,900 | -1.72(-1.23%) |
Nov 10, 2020 | 141.06 | 142.59 | 137.42 | 140.07 | 5,623,488 | +4.04(+2.97%) |
Nov 09, 2020 | 136.23 | 138.34 | 134.37 | 136.03 | 5,677,081 | -0.39(-0.29%) |
Nov 06, 2020 | 138.62 | 140.86 | 132.94 | 136.42 | 6,518,448 | -2.66(-1.91%) |
Nov 05, 2020 | 141.14 | 142.22 | 138.29 | 139.07 | 5,996,113 | -2.93(-2.07%) |
Nov 04, 2020 | 128.92 | 145.25 | 128.92 | 142.01 | 12,775,760 | +16.83(+13.44%) |
Nov 03, 2020 | 127.72 | 128.13 | 124.91 | 125.18 | 3,796,621 | -0.62(-0.49%) |
Nov 02, 2020 | 126.67 | 128.02 | 124.23 | 125.80 | 3,609,418 | +1.12(+0.90%) |
Oct 30, 2020 | 125.92 | 127.21 | 123.49 | 124.68 | 4,536,975 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.61 | 126.68 | 4,289,334 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,426 | -0.56(-0.45%) |
Oct 27, 2020 | 127.13 | 130.05 | 126.03 | 126.06 | 11,899,538 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.85 | 135.42 | 3,082,981 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,910 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.38 | 3,198,647 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.96 | 135.05 | 2,074,971 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.74 | 135.81 | 137.23 | 2,290,297 | +0.76(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,000 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,029 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,428 | -1.61(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.17 | 141.88 | 2,836,165 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,504 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.65 | 3,390,483 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.25 | 149.93 | 4,803,271 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,402 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,682 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.75 | 2,520,874 | -2.39(-1.71%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,919,950 | +1.36(+0.98%) |
Oct 02, 2020 | 137.31 | 140.43 | 136.92 | 138.78 | 4,059,734 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,178 | -3.56(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,355 | +1.39(+1.00%) |
Sep 29, 2020 | 141.43 | 141.87 | 139.47 | 140.07 | 3,462,054 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.87 | 141.35 | 141.54 | 2,539,954 | -2.06(-1.44%) |
Sep 25, 2020 | 141.82 | 143.74 | 141.30 | 143.60 | 2,553,617 | +1.39(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,016 | -0.96(-0.67%) |
Sep 23, 2020 | 143.40 | 144.88 | 142.11 | 143.17 | 3,710,272 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.86 | 142.54 | 143.22 | 3,061,503 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,048 | -2.86(-1.94%) |
Sep 18, 2020 | 145.31 | 147.66 | 145.31 | 147.34 | 13,822,392 | +1.62(+1.12%) |
Sep 17, 2020 | 143.56 | 145.92 | 142.84 | 145.72 | 3,788,652 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.92 | 144.11 | 144.27 | 3,786,827 | +0.84(+0.59%) |
Sep 15, 2020 | 143.32 | 145.14 | 142.80 | 143.43 | 3,059,011 | +1.03(+0.72%) |
Sep 14, 2020 | 142.49 | 143.84 | 140.94 | 142.40 | 3,214,917 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.58 | 140.37 | 141.53 | 3,140,515 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,144,942 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,243 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.61 | 141.92 | 142.70 | 4,553,221 | -1.53(-1.06%) |
Sep 04, 2020 | 142.28 | 145.82 | 141.40 | 144.22 | 4,563,970 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.58 | 140.93 | 142.42 | 4,421,899 | -0.51(-0.35%) |
Sep 02, 2020 | 140.29 | 143.35 | 140.02 | 142.93 | 2,518,592 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.78 | 2,468,503 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.52 | 141.82 | 4,636,055 | +1.00(+0.71%) |
Aug 28, 2020 | 142.25 | 142.54 | 140.47 | 140.81 | 2,200,056 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,900 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,112 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.61 | 142.70 | 143.05 | 2,318,852 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.90 | 2,373,581 | +0.25(+0.17%) |
Aug 21, 2020 | 144.64 | 144.65 | 141.40 | 142.65 | 3,256,137 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.17 | 144.64 | 1,915,075 | -0.91(-0.62%) |
Aug 19, 2020 | 147.00 | 147.57 | 145.28 | 145.54 | 2,028,832 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.37 | 144.45 | 146.33 | 2,050,982 | +1.51(+1.04%) |
Aug 17, 2020 | 144.24 | 145.94 | 143.70 | 144.82 | 2,830,104 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,286 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.16 | 143.79 | 2,173,960 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.68 | 143.23 | 145.09 | 2,555,816 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.65 | 142.85 | 143.26 | 2,211,300 | -2.25(-1.55%) |
Aug 10, 2020 | 145.45 | 145.98 | 144.12 | 145.51 | 1,834,992 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.45 | 2,121,091 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,462 | -1.39(-0.95%) |
Aug 05, 2020 | 149.14 | 149.78 | 145.80 | 146.79 | 2,603,555 | -0.48(-0.33%) |
Aug 04, 2020 | 145.88 | 148.37 | 145.60 | 147.27 | 3,427,061 | +1.91(+1.32%) |
Aug 03, 2020 | 145.32 | 146.32 | 143.82 | 145.36 | 3,803,483 | +2.42(+1.70%) |
Jul 31, 2020 | 145.53 | 145.83 | 141.46 | 142.94 | 5,616,955 | -2.58(-1.77%) |
Jul 30, 2020 | 150.70 | 150.74 | 143.09 | 145.51 | 6,979,330 | -8.32(-5.41%) |
Jul 29, 2020 | 154.58 | 155.04 | 153.22 | 153.84 | 3,268,477 | -0.86(-0.55%) |
Jul 28, 2020 | 153.76 | 157.32 | 153.45 | 154.69 | 3,662,356 | +2.05(+1.34%) |
Jul 27, 2020 | 151.79 | 153.83 | 150.83 | 152.65 | 2,849,198 | +0.91(+0.60%) |
Jul 24, 2020 | 153.57 | 153.57 | 150.70 | 151.73 | 2,363,556 | -1.88(-1.23%) |
Jul 23, 2020 | 157.17 | 157.36 | 152.92 | 153.62 | 2,532,706 | -3.16(-2.01%) |
Jul 22, 2020 | 157.44 | 157.73 | 154.39 | 156.77 | 1,773,230 | -0.44(-0.28%) |
Jul 21, 2020 | 158.71 | 159.05 | 156.70 | 157.21 | 1,619,954 | -1.66(-1.04%) |
Jul 20, 2020 | 158.34 | 159.50 | 157.62 | 158.87 | 1,899,231 | +1.03(+0.65%) |
Jul 17, 2020 | 157.91 | 159.07 | 157.03 | 157.84 | 3,183,477 | +0.91(+0.58%) |
Jul 16, 2020 | 156.88 | 157.34 | 154.64 | 156.93 | 1,563,285 | -0.43(-0.27%) |
Jul 15, 2020 | 157.11 | 158.33 | 155.88 | 157.35 | 2,466,904 | +1.49(+0.96%) |
Jul 14, 2020 | 154.15 | 156.71 | 153.63 | 155.86 | 2,778,937 | +1.71(+1.11%) |
Jul 13, 2020 | 156.56 | 158.83 | 153.16 | 154.15 | 3,633,447 | -1.22(-0.78%) |
Jul 10, 2020 | 158.01 | 158.01 | 154.78 | 155.37 | 2,360,717 | -2.94(-1.86%) |
Jul 09, 2020 | 161.57 | 162.40 | 155.70 | 158.31 | 3,107,281 | -2.55(-1.58%) |
Jul 08, 2020 | 158.68 | 161.51 | 158.68 | 160.85 | 2,925,031 | +2.26(+1.43%) |
Jul 07, 2020 | 157.99 | 160.14 | 157.18 | 158.59 | 3,441,724 | -0.13(-0.08%) |
Jul 06, 2020 | 156.41 | 160.65 | 155.98 | 158.72 | 2,901,900 | +2.87(+1.84%) |
Jul 02, 2020 | 156.04 | 156.71 | 154.43 | 155.85 | 2,061,054 | +0.54(+0.35%) |
Jul 01, 2020 | 156.28 | 157.37 | 154.57 | 155.31 | 2,171,415 | -0.84(-0.54%) |
Jun 30, 2020 | 155.13 | 157.09 | 154.36 | 156.15 | 3,465,877 | +1.39(+0.90%) |
Jun 29, 2020 | 155.83 | 156.17 | 153.15 | 154.76 | 2,776,135 | -0.10(-0.07%) |
Jun 26, 2020 | 154.39 | 155.77 | 152.34 | 154.86 | 5,562,911 | -0.03(-0.02%) |
Jun 25, 2020 | 149.93 | 155.40 | 149.04 | 154.89 | 3,927,663 | +5.54(+3.71%) |
Jun 24, 2020 | 150.79 | 151.97 | 148.68 | 149.35 | 3,255,043 | -2.20(-1.45%) |
Jun 23, 2020 | 153.02 | 154.90 | 151.17 | 151.54 | 2,914,193 | -1.06(-0.69%) |
Jun 22, 2020 | 151.39 | 153.58 | 151.14 | 152.60 | 2,783,717 | +0.48(+0.32%) |
Jun 19, 2020 | 154.29 | 154.53 | 150.52 | 152.11 | 6,313,752 | -1.07(-0.70%) |
Jun 18, 2020 | 151.41 | 155.00 | 150.46 | 153.19 | 3,818,449 | +1.05(+0.69%) |
Jun 17, 2020 | 156.19 | 156.32 | 151.60 | 152.14 | 4,951,758 | -3.56(-2.28%) |
Jun 16, 2020 | 148.67 | 159.24 | 147.41 | 155.70 | 15,802,979 | +21.10(+15.68%) |
Jun 15, 2020 | 135.05 | 135.91 | 132.84 | 134.59 | 3,901,395 | -1.92(-1.41%) |
Jun 12, 2020 | 138.42 | 139.22 | 134.55 | 136.52 | 4,177,624 | -0.51(-0.38%) |
Jun 11, 2020 | 144.42 | 144.79 | 136.05 | 137.03 | 4,780,975 | -6.58(-4.58%) |
Jun 10, 2020 | 142.62 | 144.94 | 142.51 | 143.61 | 5,193,252 | +1.78(+1.25%) |
Jun 09, 2020 | 142.42 | 144.32 | 141.81 | 141.83 | 4,523,679 | -0.08(-0.05%) |
Jun 08, 2020 | 139.57 | 141.95 | 139.35 | 141.91 | 4,286,428 | +0.00(+0.00%) |
Jun 05, 2020 | 142.38 | 144.33 | 141.08 | 141.91 | 4,814,698 | -1.43(-0.99%) |
Jun 04, 2020 | 144.76 | 146.03 | 142.38 | 143.34 | 3,500,027 | -1.73(-1.19%) |
Jun 03, 2020 | 145.84 | 146.84 | 143.47 | 145.07 | 3,353,535 | -1.26(-0.86%) |
Jun 02, 2020 | 144.64 | 146.54 | 143.65 | 146.33 | 3,437,640 | +1.34(+0.92%) |
Jun 01, 2020 | 146.91 | 147.41 | 143.51 | 144.99 | 5,504,503 | -0.48(-0.33%) |
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.47 | 9,953,770 | +2.19(+1.53%) |
May 28, 2020 | 140.22 | 144.66 | 139.34 | 143.28 | 4,187,566 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,770 | -2.15(-1.53%) |
May 26, 2020 | 143.72 | 144.33 | 139.96 | 140.72 | 5,269,263 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,061 | -1.06(-0.74%) |
May 21, 2020 | 145.66 | 145.66 | 142.39 | 144.83 | 3,206,667 | -0.81(-0.56%) |
May 20, 2020 | 147.67 | 149.73 | 144.19 | 145.64 | 3,975,300 | -3.40(-2.28%) |
May 19, 2020 | 149.18 | 151.34 | 147.68 | 149.03 | 2,459,742 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.43 | 149.42 | 150.23 | 2,842,836 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.71 | 148.40 | 151.44 | 2,969,928 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,070 | +1.13(+0.76%) |
May 13, 2020 | 148.65 | 150.84 | 147.71 | 149.50 | 2,799,431 | +0.20(+0.13%) |
May 12, 2020 | 151.34 | 152.78 | 149.18 | 149.30 | 2,460,972 | -0.79(-0.52%) |
May 11, 2020 | 145.28 | 150.96 | 144.91 | 150.09 | 3,376,502 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.18 | 144.41 | 145.31 | 2,078,574 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.57 | 144.80 | 2,462,037 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,606 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,079 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.10 | 2,354,489 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.48 | 145.43 | 2,721,922 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.10 | 146.38 | 4,408,522 | -0.49(-0.33%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.88 | 3,423,566 | -2.03(-1.36%) |
Apr 28, 2020 | 152.35 | 153.33 | 148.23 | 148.90 | 3,454,931 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,549 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.10 | 152.03 | 154.23 | 4,663,164 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,422 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,721 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.33 | 144.52 | 4,511,076 | -4.85(-3.25%) |
Apr 20, 2020 | 148.27 | 151.65 | 147.30 | 149.37 | 2,706,780 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,035 | +2.42(+1.65%) |
Apr 16, 2020 | 144.73 | 147.28 | 143.88 | 146.47 | 3,710,748 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,222 | +0.07(+0.05%) |
Apr 14, 2020 | 139.42 | 143.46 | 136.36 | 143.04 | 4,023,844 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,209 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.89 | 137.95 | 4,664,537 | -0.46(-0.33%) |
Apr 08, 2020 | 134.47 | 139.39 | 133.00 | 138.41 | 4,232,796 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.31 | 4,120,631 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,150 | +1.84(+1.40%) |
Apr 03, 2020 | 133.40 | 136.88 | 131.07 | 132.20 | 4,239,547 | -2.38(-1.77%) |
Apr 02, 2020 | 128.12 | 135.18 | 125.93 | 134.59 | 4,991,546 | +5.45(+4.22%) |
Apr 01, 2020 | 126.85 | 129.87 | 125.88 | 129.14 | 3,483,944 | -2.18(-1.66%) |
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,304 | +0.26(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,603 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.25 | 126.95 | 4,983,359 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.18 | 7,103,101 | +11.75(+10.18%) |
Mar 25, 2020 | 113.71 | 119.41 | 112.84 | 115.43 | 6,837,209 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,456 | +3.63(+3.23%) |
Mar 23, 2020 | 114.49 | 120.11 | 110.81 | 112.69 | 7,711,030 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,614 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.35 | 124.12 | 125.98 | 6,924,466 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,434 | -0.11(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.56 | 9,411,733 | +13.08(+10.68%) |
Mar 16, 2020 | 124.01 | 131.28 | 121.40 | 122.47 | 6,992,764 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,471 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.21 | 119.29 | 8,278,332 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.27 | 130.06 | 132.54 | 7,618,612 | -1.11(-0.83%) |
Mar 10, 2020 | 131.80 | 134.35 | 127.53 | 133.65 | 6,297,575 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.41 | 126.19 | 128.47 | 5,653,263 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,404 | +1.24(+0.94%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.67 | 7,270,275 | -0.22(-0.16%) |
Mar 04, 2020 | 125.93 | 133.34 | 125.90 | 132.88 | 5,600,881 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,862 | -2.40(-1.90%) |
Mar 02, 2020 | 120.74 | 125.90 | 119.47 | 125.75 | 7,762,396 | +6.35(+5.32%) |
Feb 28, 2020 | 119.63 | 120.03 | 115.02 | 119.40 | 8,343,770 | -2.90(-2.37%) |
Feb 27, 2020 | 126.21 | 127.48 | 122.16 | 122.29 | 4,534,868 | -4.11(-3.25%) |
Feb 26, 2020 | 128.49 | 129.71 | 126.19 | 126.40 | 4,921,721 | -1.78(-1.39%) |
Feb 25, 2020 | 131.52 | 131.80 | 127.43 | 128.18 | 3,593,497 | -2.59(-1.98%) |
Feb 24, 2020 | 131.84 | 134.03 | 130.51 | 130.77 | 4,994,009 | -3.68(-2.74%) |
Feb 21, 2020 | 133.79 | 135.03 | 132.84 | 134.46 | 3,064,513 | +0.04(+0.03%) |
Feb 20, 2020 | 134.07 | 135.18 | 133.66 | 134.42 | 3,608,718 | +1.11(+0.83%) |
Feb 19, 2020 | 134.06 | 134.27 | 132.87 | 133.31 | 3,256,638 | -0.17(-0.13%) |
Feb 18, 2020 | 133.49 | 134.38 | 133.03 | 133.48 | 3,019,429 | -0.10(-0.08%) |
Feb 14, 2020 | 134.66 | 134.72 | 133.06 | 133.59 | 2,402,361 | -0.64(-0.48%) |
Feb 13, 2020 | 135.23 | 136.07 | 134.22 | 134.23 | 3,650,422 | -0.92(-0.68%) |
Feb 12, 2020 | 136.24 | 136.46 | 135.13 | 135.15 | 4,197,801 | -0.70(-0.51%) |
Feb 11, 2020 | 137.24 | 137.36 | 134.84 | 135.84 | 3,160,519 | -1.19(-0.87%) |
Feb 10, 2020 | 133.25 | 137.07 | 132.90 | 137.03 | 5,194,767 | -0.85(-0.62%) |
Feb 07, 2020 | 138.64 | 138.64 | 136.91 | 137.88 | 2,835,634 | -0.84(-0.60%) |
Feb 06, 2020 | 139.13 | 139.25 | 138.25 | 138.72 | 3,488,253 | -0.05(-0.03%) |
Feb 05, 2020 | 136.34 | 138.77 | 136.11 | 138.76 | 4,312,173 | +3.68(+2.73%) |
Feb 04, 2020 | 134.01 | 135.68 | 133.52 | 135.08 | 3,374,116 | +2.30(+1.73%) |
Feb 03, 2020 | 132.34 | 133.32 | 131.54 | 132.78 | 5,455,687 | +1.28(+0.97%) |
Jan 31, 2020 | 134.53 | 134.53 | 131.34 | 131.50 | 4,155,546 | -2.85(-2.12%) |
Jan 30, 2020 | 130.13 | 135.34 | 130.05 | 134.36 | 5,567,892 | +2.59(+1.97%) |
Jan 29, 2020 | 131.38 | 132.92 | 130.87 | 131.77 | 2,989,717 | +0.62(+0.47%) |
Jan 28, 2020 | 130.61 | 131.73 | 130.18 | 131.15 | 2,812,969 | +0.89(+0.69%) |
Jan 27, 2020 | 129.34 | 131.00 | 129.34 | 130.25 | 3,001,236 | -0.72(-0.55%) |
Jan 24, 2020 | 133.58 | 133.72 | 130.62 | 130.97 | 3,380,164 | -2.02(-1.52%) |
Jan 23, 2020 | 133.02 | 133.48 | 131.73 | 132.98 | 3,332,899 | -0.33(-0.25%) |
Jan 22, 2020 | 133.02 | 133.96 | 132.49 | 133.31 | 2,911,734 | +0.61(+0.46%) |
Jan 21, 2020 | 131.37 | 133.32 | 130.36 | 132.70 | 5,149,565 | +1.25(+0.95%) |
Jan 17, 2020 | 132.67 | 133.48 | 131.24 | 131.45 | 5,727,230 | -1.74(-1.31%) |
Jan 16, 2020 | 133.56 | 133.70 | 131.70 | 133.19 | 4,027,978 | +0.30(+0.23%) |
Jan 15, 2020 | 132.39 | 133.43 | 131.85 | 132.89 | 3,903,967 | +0.43(+0.33%) |
Jan 14, 2020 | 130.89 | 132.69 | 130.07 | 132.45 | 4,975,104 | +1.61(+1.23%) |
Jan 13, 2020 | 130.15 | 131.83 | 129.85 | 130.84 | 5,433,717 | +0.88(+0.68%) |
Jan 10, 2020 | 127.87 | 130.21 | 127.63 | 129.96 | 4,436,201 | +1.96(+1.53%) |
Jan 09, 2020 | 126.71 | 128.41 | 126.20 | 128.00 | 4,802,660 | +2.08(+1.65%) |
Jan 08, 2020 | 124.74 | 126.39 | 124.32 | 125.92 | 5,509,608 | +1.13(+0.91%) |
Jan 07, 2020 | 124.03 | 125.18 | 124.03 | 124.79 | 2,599,783 | +0.24(+0.19%) |
Jan 06, 2020 | 123.72 | 124.84 | 123.31 | 124.55 | 2,233,041 | +0.46(+0.37%) |
Jan 03, 2020 | 122.71 | 124.75 | 122.64 | 124.09 | 2,085,418 | -0.41(-0.33%) |
Jan 02, 2020 | 124.09 | 124.55 | 123.11 | 124.51 | 2,340,594 | +0.73(+0.59%) |
Dec 31, 2019 | 123.54 | 123.86 | 122.90 | 123.77 | 1,645,696 | +0.12(+0.10%) |
Dec 30, 2019 | 123.86 | 124.24 | 123.24 | 123.65 | 1,971,030 | -0.21(-0.17%) |
Dec 27, 2019 | 123.90 | 124.09 | 123.22 | 123.86 | 2,295,033 | +0.36(+0.29%) |
Dec 26, 2019 | 123.37 | 124.03 | 123.05 | 123.50 | 1,350,686 | +0.03(+0.02%) |
Dec 24, 2019 | 123.43 | 123.56 | 122.55 | 123.47 | 1,290,923 | -0.04(-0.03%) |
Dec 23, 2019 | 124.68 | 124.85 | 123.39 | 123.51 | 2,626,436 | -1.20(-0.97%) |
Dec 20, 2019 | 124.77 | 129.02 | 123.59 | 124.71 | 9,801,862 | +1.49(+1.21%) |
Dec 19, 2019 | 121.56 | 123.36 | 120.86 | 123.22 | 4,697,116 | +1.29(+1.06%) |
Dec 18, 2019 | 120.43 | 122.41 | 120.25 | 121.94 | 8,678,715 | +3.91(+3.31%) |
Dec 17, 2019 | 116.77 | 119.63 | 116.12 | 118.03 | 7,131,421 | +2.34(+2.02%) |
Dec 16, 2019 | 115.90 | 117.02 | 114.95 | 115.69 | 3,683,038 | +1.24(+1.09%) |
Dec 13, 2019 | 114.87 | 115.07 | 113.69 | 114.45 | 3,550,808 | -0.16(-0.14%) |
Dec 12, 2019 | 113.53 | 114.83 | 113.53 | 114.61 | 3,142,549 | +0.87(+0.76%) |
Dec 11, 2019 | 113.53 | 114.14 | 112.99 | 113.74 | 3,650,843 | +0.12(+0.11%) |
Dec 10, 2019 | 113.53 | 114.09 | 113.11 | 113.62 | 3,814,918 | +0.39(+0.34%) |
Dec 09, 2019 | 112.56 | 113.80 | 112.01 | 113.23 | 2,479,544 | +0.57(+0.50%) |
Dec 06, 2019 | 112.98 | 113.67 | 112.61 | 112.67 | 2,615,189 | -0.12(-0.11%) |
Dec 05, 2019 | 111.50 | 112.93 | 110.69 | 112.79 | 3,189,015 | +1.04(+0.93%) |
Dec 04, 2019 | 111.39 | 111.92 | 110.72 | 111.75 | 2,757,698 | +1.00(+0.90%) |
Dec 03, 2019 | 109.62 | 111.05 | 109.17 | 110.76 | 3,241,601 | +0.82(+0.75%) |