Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.14 | 141.89 | 138.76 | 139.48 | 6,098,745 | -1.72(-1.21%) |
Nov 27, 2020 | 139.48 | 141.65 | 139.20 | 141.19 | 1,831,480 | +2.58(+1.86%) |
Nov 25, 2020 | 138.76 | 139.18 | 136.57 | 138.62 | 3,366,294 | -0.14(-0.10%) |
Nov 24, 2020 | 137.29 | 139.47 | 137.05 | 138.76 | 4,309,442 | +1.46(+1.06%) |
Nov 23, 2020 | 139.38 | 139.45 | 135.18 | 137.31 | 3,961,985 | -2.02(-1.45%) |
Nov 20, 2020 | 136.79 | 140.86 | 136.79 | 139.33 | 5,288,309 | +1.99(+1.45%) |
Nov 19, 2020 | 134.31 | 137.79 | 133.03 | 137.34 | 4,829,934 | +3.10(+2.31%) |
Nov 18, 2020 | 135.89 | 136.39 | 134.19 | 134.23 | 2,918,703 | -0.99(-0.73%) |
Nov 17, 2020 | 133.66 | 135.95 | 132.74 | 135.22 | 3,779,332 | +0.58(+0.43%) |
Nov 16, 2020 | 137.00 | 138.19 | 134.07 | 134.63 | 5,176,907 | -1.71(-1.26%) |
Nov 13, 2020 | 136.40 | 137.14 | 135.33 | 136.35 | 2,239,671 | +1.29(+0.96%) |
Nov 12, 2020 | 136.88 | 137.38 | 133.94 | 135.06 | 3,616,618 | -2.86(-2.08%) |
Nov 11, 2020 | 140.78 | 140.78 | 136.59 | 137.92 | 3,196,793 | -1.71(-1.23%) |
Nov 10, 2020 | 140.62 | 142.15 | 137.00 | 139.63 | 5,640,944 | +4.03(+2.97%) |
Nov 09, 2020 | 135.80 | 137.91 | 133.96 | 135.60 | 5,694,704 | -0.39(-0.29%) |
Nov 06, 2020 | 138.20 | 140.43 | 132.53 | 136.00 | 6,538,683 | -2.65(-1.91%) |
Nov 05, 2020 | 140.70 | 141.78 | 137.86 | 138.64 | 6,014,726 | -2.92(-2.07%) |
Nov 04, 2020 | 128.53 | 144.80 | 128.53 | 141.57 | 12,815,419 | +16.78(+13.44%) |
Nov 03, 2020 | 127.33 | 127.73 | 124.52 | 124.79 | 3,808,406 | -0.62(-0.49%) |
Nov 02, 2020 | 126.28 | 127.62 | 123.85 | 125.41 | 3,620,623 | +1.11(+0.90%) |
Oct 30, 2020 | 125.53 | 126.81 | 123.10 | 124.30 | 4,551,058 | -1.99(-1.58%) |
Oct 29, 2020 | 125.76 | 126.84 | 124.22 | 126.29 | 4,302,649 | +1.18(+0.94%) |
Oct 28, 2020 | 124.30 | 127.76 | 124.15 | 125.11 | 6,491,515 | -0.56(-0.45%) |
Oct 27, 2020 | 126.73 | 129.65 | 125.64 | 125.67 | 11,936,477 | -9.34(-6.92%) |
Oct 26, 2020 | 135.19 | 135.57 | 133.43 | 135.00 | 3,092,551 | -0.65(-0.48%) |
Oct 23, 2020 | 135.52 | 137.86 | 135.02 | 135.65 | 2,547,795 | +0.70(+0.52%) |
Oct 22, 2020 | 134.84 | 135.54 | 134.15 | 134.96 | 3,208,577 | +0.32(+0.24%) |
Oct 21, 2020 | 135.57 | 136.56 | 134.54 | 134.63 | 2,081,412 | -2.17(-1.59%) |
Oct 20, 2020 | 136.59 | 137.31 | 135.40 | 136.81 | 2,297,407 | +0.75(+0.55%) |
Oct 19, 2020 | 140.05 | 140.44 | 135.49 | 136.05 | 3,315,259 | -3.16(-2.27%) |
Oct 16, 2020 | 140.16 | 141.37 | 139.10 | 139.22 | 3,064,512 | -0.63(-0.45%) |
Oct 15, 2020 | 139.72 | 139.97 | 138.51 | 139.84 | 3,973,726 | -1.60(-1.13%) |
Oct 14, 2020 | 143.27 | 143.48 | 140.73 | 141.44 | 2,844,969 | -1.54(-1.08%) |
Oct 13, 2020 | 145.77 | 147.03 | 141.53 | 142.99 | 6,255,863 | -4.20(-2.85%) |
Oct 12, 2020 | 149.42 | 149.72 | 147.12 | 147.19 | 3,401,008 | -2.28(-1.52%) |
Oct 09, 2020 | 146.81 | 149.72 | 146.79 | 149.47 | 4,818,181 | +3.22(+2.20%) |
Oct 08, 2020 | 145.20 | 146.67 | 143.39 | 146.25 | 4,917,620 | +4.33(+3.05%) |
Oct 07, 2020 | 141.50 | 142.81 | 139.91 | 141.92 | 4,818,594 | +4.60(+3.35%) |
Oct 06, 2020 | 139.99 | 140.84 | 137.13 | 137.32 | 2,528,699 | -2.38(-1.71%) |
Oct 05, 2020 | 138.22 | 140.50 | 137.37 | 139.70 | 2,929,014 | +1.35(+0.98%) |
Oct 02, 2020 | 136.88 | 140.00 | 136.50 | 138.35 | 4,072,336 | +0.88(+0.64%) |
Oct 01, 2020 | 141.32 | 141.68 | 137.25 | 137.47 | 3,997,549 | -3.55(-2.52%) |
Sep 30, 2020 | 139.48 | 141.43 | 138.21 | 141.03 | 5,335,867 | +1.39(+1.00%) |
Sep 29, 2020 | 140.99 | 141.43 | 139.03 | 139.63 | 3,472,801 | -1.47(-1.04%) |
Sep 28, 2020 | 143.87 | 144.42 | 140.91 | 141.10 | 2,547,839 | -2.06(-1.44%) |
Sep 25, 2020 | 141.38 | 143.29 | 140.86 | 143.16 | 2,561,544 | +1.38(+0.97%) |
Sep 24, 2020 | 142.21 | 142.59 | 140.41 | 141.78 | 3,594,138 | -0.95(-0.67%) |
Sep 23, 2020 | 142.96 | 144.43 | 141.67 | 142.73 | 3,721,789 | -0.05(-0.03%) |
Sep 22, 2020 | 143.78 | 144.41 | 142.10 | 142.78 | 3,071,007 | -1.26(-0.87%) |
Sep 21, 2020 | 145.93 | 146.40 | 142.02 | 144.04 | 3,674,419 | -2.85(-1.94%) |
Sep 18, 2020 | 144.85 | 147.20 | 144.85 | 146.88 | 13,865,299 | +1.62(+1.12%) |
Sep 17, 2020 | 143.11 | 145.47 | 142.40 | 145.26 | 3,800,413 | +1.44(+1.00%) |
Sep 16, 2020 | 144.55 | 145.47 | 143.66 | 143.83 | 3,798,582 | +0.84(+0.59%) |
Sep 15, 2020 | 142.87 | 144.69 | 142.35 | 142.99 | 3,068,507 | +1.03(+0.72%) |
Sep 14, 2020 | 142.04 | 143.39 | 140.50 | 141.96 | 3,224,897 | +0.87(+0.61%) |
Sep 11, 2020 | 140.59 | 142.13 | 139.94 | 141.09 | 3,150,264 | +1.78(+1.28%) |
Sep 10, 2020 | 142.80 | 143.48 | 138.82 | 139.31 | 4,157,808 | -5.48(-3.78%) |
Sep 09, 2020 | 143.50 | 146.84 | 143.21 | 144.79 | 2,443,806 | +2.53(+1.78%) |
Sep 08, 2020 | 143.82 | 144.16 | 141.48 | 142.25 | 4,567,355 | -1.53(-1.06%) |
Sep 04, 2020 | 141.84 | 145.37 | 140.96 | 143.78 | 4,578,138 | +1.80(+1.27%) |
Sep 03, 2020 | 145.00 | 146.12 | 140.49 | 141.98 | 4,435,626 | -0.50(-0.35%) |
Sep 02, 2020 | 139.85 | 142.91 | 139.59 | 142.48 | 2,526,410 | +2.14(+1.53%) |
Sep 01, 2020 | 141.59 | 142.15 | 139.72 | 140.34 | 2,476,166 | -1.04(-0.73%) |
Aug 31, 2020 | 140.39 | 141.76 | 140.08 | 141.38 | 4,650,446 | +1.00(+0.71%) |
Aug 28, 2020 | 141.81 | 142.10 | 140.03 | 140.38 | 2,206,885 | -1.55(-1.09%) |
Aug 27, 2020 | 143.46 | 143.81 | 141.90 | 141.93 | 3,302,119 | -0.28(-0.19%) |
Aug 26, 2020 | 142.14 | 142.40 | 140.44 | 142.21 | 3,179,953 | -0.40(-0.28%) |
Aug 25, 2020 | 143.25 | 144.16 | 142.25 | 142.61 | 2,326,050 | +0.15(+0.11%) |
Aug 24, 2020 | 142.96 | 143.29 | 141.25 | 142.45 | 2,380,950 | +0.25(+0.17%) |
Aug 21, 2020 | 144.19 | 144.20 | 140.96 | 142.21 | 3,266,245 | -1.98(-1.37%) |
Aug 20, 2020 | 145.34 | 145.63 | 143.72 | 144.19 | 1,921,020 | -0.91(-0.62%) |
Aug 19, 2020 | 146.54 | 147.11 | 144.83 | 145.09 | 2,035,130 | -0.78(-0.54%) |
Aug 18, 2020 | 144.96 | 145.91 | 144.01 | 145.88 | 2,057,349 | +1.50(+1.04%) |
Aug 17, 2020 | 143.79 | 145.48 | 143.25 | 144.37 | 2,838,889 | +1.37(+0.96%) |
Aug 14, 2020 | 142.72 | 144.52 | 142.10 | 143.00 | 1,614,282 | -0.35(-0.25%) |
Aug 13, 2020 | 143.69 | 144.52 | 142.71 | 143.35 | 2,180,708 | -1.29(-0.89%) |
Aug 12, 2020 | 142.97 | 145.22 | 142.79 | 144.64 | 2,563,749 | +1.82(+1.27%) |
Aug 11, 2020 | 145.06 | 145.20 | 142.41 | 142.82 | 2,218,164 | -2.25(-1.55%) |
Aug 10, 2020 | 145.00 | 145.53 | 143.67 | 145.06 | 1,840,688 | +0.07(+0.05%) |
Aug 07, 2020 | 145.03 | 145.54 | 143.72 | 145.00 | 2,127,676 | +0.05(+0.03%) |
Aug 06, 2020 | 145.87 | 147.43 | 143.17 | 144.95 | 2,295,566 | -1.38(-0.95%) |
Aug 05, 2020 | 148.68 | 149.32 | 145.35 | 146.33 | 2,611,637 | -0.48(-0.33%) |
Aug 04, 2020 | 145.42 | 147.91 | 145.15 | 146.82 | 3,437,699 | +1.91(+1.32%) |
Aug 03, 2020 | 144.87 | 145.87 | 143.38 | 144.91 | 3,815,290 | +2.42(+1.70%) |
Jul 31, 2020 | 145.08 | 145.38 | 141.02 | 142.49 | 5,634,391 | -2.57(-1.77%) |
Jul 30, 2020 | 150.23 | 150.28 | 142.65 | 145.06 | 7,000,994 | -8.30(-5.41%) |
Jul 29, 2020 | 154.10 | 154.56 | 152.74 | 153.36 | 3,278,622 | -0.85(-0.55%) |
Jul 28, 2020 | 153.28 | 156.83 | 152.97 | 154.21 | 3,673,725 | +2.04(+1.34%) |
Jul 27, 2020 | 151.32 | 153.35 | 150.36 | 152.17 | 2,858,042 | +0.91(+0.60%) |
Jul 24, 2020 | 153.09 | 153.09 | 150.23 | 151.26 | 2,370,893 | -1.88(-1.23%) |
Jul 23, 2020 | 156.69 | 156.88 | 152.45 | 153.14 | 2,540,568 | -3.15(-2.01%) |
Jul 22, 2020 | 156.95 | 157.25 | 153.91 | 156.29 | 1,778,735 | -0.44(-0.28%) |
Jul 21, 2020 | 158.21 | 158.56 | 156.21 | 156.72 | 1,624,983 | -1.65(-1.04%) |
Jul 20, 2020 | 157.85 | 159.01 | 157.13 | 158.38 | 1,905,127 | +1.02(+0.65%) |
Jul 17, 2020 | 157.43 | 158.58 | 156.54 | 157.35 | 3,193,359 | +0.91(+0.58%) |
Jul 16, 2020 | 156.39 | 156.86 | 154.16 | 156.44 | 1,568,138 | -0.43(-0.27%) |
Jul 15, 2020 | 156.62 | 157.84 | 155.39 | 156.87 | 2,474,562 | +1.49(+0.96%) |
Jul 14, 2020 | 153.67 | 156.22 | 153.15 | 155.38 | 2,787,563 | +1.71(+1.11%) |
Jul 13, 2020 | 156.07 | 158.34 | 152.69 | 153.67 | 3,644,726 | -1.21(-0.78%) |
Jul 10, 2020 | 157.52 | 157.52 | 154.30 | 154.88 | 2,368,045 | -2.93(-1.86%) |
Jul 09, 2020 | 161.07 | 161.89 | 155.22 | 157.81 | 3,116,926 | -2.54(-1.58%) |
Jul 08, 2020 | 158.19 | 161.01 | 158.19 | 160.36 | 2,934,110 | +2.26(+1.43%) |
Jul 07, 2020 | 157.50 | 159.65 | 156.70 | 158.10 | 3,452,408 | -0.13(-0.08%) |
Jul 06, 2020 | 155.93 | 160.16 | 155.50 | 158.23 | 2,910,908 | +2.86(+1.84%) |
Jul 02, 2020 | 155.56 | 156.22 | 153.95 | 155.37 | 2,067,451 | +0.54(+0.35%) |
Jul 01, 2020 | 155.80 | 156.89 | 154.09 | 154.83 | 2,178,155 | -0.83(-0.54%) |
Jun 30, 2020 | 154.65 | 156.60 | 153.88 | 155.66 | 3,476,636 | +1.38(+0.90%) |
Jun 29, 2020 | 155.35 | 155.69 | 152.68 | 154.28 | 2,784,752 | -0.10(-0.07%) |
Jun 26, 2020 | 153.91 | 155.29 | 151.87 | 154.38 | 5,580,179 | -0.03(-0.02%) |
Jun 25, 2020 | 149.46 | 154.91 | 148.58 | 154.41 | 3,939,855 | +5.53(+3.71%) |
Jun 24, 2020 | 150.32 | 151.50 | 148.22 | 148.88 | 3,265,147 | -2.19(-1.45%) |
Jun 23, 2020 | 152.54 | 154.42 | 150.70 | 151.07 | 2,923,240 | -1.05(-0.69%) |
Jun 22, 2020 | 150.92 | 153.10 | 150.68 | 152.13 | 2,792,358 | +0.48(+0.32%) |
Jun 19, 2020 | 153.81 | 154.05 | 150.05 | 151.64 | 6,333,351 | -1.07(-0.70%) |
Jun 18, 2020 | 150.94 | 154.52 | 149.99 | 152.71 | 3,830,302 | +1.04(+0.69%) |
Jun 17, 2020 | 155.71 | 155.83 | 151.13 | 151.67 | 4,967,129 | -3.55(-2.28%) |
Jun 16, 2020 | 148.21 | 158.74 | 146.96 | 155.22 | 15,852,034 | +21.04(+15.68%) |
Jun 15, 2020 | 134.63 | 135.49 | 132.43 | 134.18 | 3,913,506 | -1.92(-1.41%) |
Jun 12, 2020 | 137.99 | 138.79 | 134.13 | 136.09 | 4,190,592 | -0.51(-0.37%) |
Jun 11, 2020 | 143.97 | 144.34 | 135.63 | 136.61 | 4,795,816 | -6.56(-4.58%) |
Jun 10, 2020 | 142.18 | 144.49 | 142.07 | 143.17 | 5,209,373 | +1.77(+1.25%) |
Jun 09, 2020 | 141.98 | 143.88 | 141.38 | 141.39 | 4,537,721 | -0.08(-0.05%) |
Jun 08, 2020 | 139.14 | 141.51 | 138.92 | 141.47 | 4,299,734 | +0.00(+0.00%) |
Jun 05, 2020 | 141.93 | 143.89 | 140.65 | 141.47 | 4,829,644 | -1.42(-1.00%) |
Jun 04, 2020 | 144.31 | 145.57 | 141.94 | 142.89 | 3,510,892 | -1.72(-1.19%) |
Jun 03, 2020 | 145.38 | 146.38 | 143.02 | 144.62 | 3,363,945 | -1.26(-0.86%) |
Jun 02, 2020 | 144.19 | 146.09 | 143.21 | 145.88 | 3,448,311 | +1.34(+0.92%) |
Jun 01, 2020 | 146.46 | 146.95 | 143.06 | 144.54 | 5,521,589 | -0.47(-0.33%) |
May 29, 2020 | 143.79 | 145.67 | 142.16 | 145.02 | 9,984,668 | +2.18(+1.53%) |
May 28, 2020 | 139.78 | 144.21 | 138.91 | 142.84 | 4,200,565 | +4.69(+3.40%) |
May 27, 2020 | 140.48 | 140.48 | 136.17 | 138.14 | 5,670,317 | -2.14(-1.53%) |
May 26, 2020 | 143.27 | 143.89 | 139.53 | 140.28 | 5,285,619 | -3.03(-2.12%) |
May 22, 2020 | 144.32 | 144.65 | 142.38 | 143.32 | 2,483,747 | -1.06(-0.74%) |
May 21, 2020 | 145.21 | 145.21 | 141.95 | 144.38 | 3,216,621 | -0.81(-0.56%) |
May 20, 2020 | 147.22 | 149.26 | 143.75 | 145.19 | 3,987,640 | -3.38(-2.28%) |
May 19, 2020 | 148.71 | 150.88 | 147.22 | 148.57 | 2,467,377 | -1.19(-0.80%) |
May 18, 2020 | 152.97 | 153.95 | 148.96 | 149.77 | 2,851,660 | -1.20(-0.80%) |
May 15, 2020 | 150.40 | 151.24 | 147.94 | 150.97 | 2,979,147 | +0.81(+0.54%) |
May 14, 2020 | 147.85 | 150.70 | 145.83 | 150.16 | 2,523,880 | +1.13(+0.76%) |
May 13, 2020 | 148.19 | 150.38 | 147.25 | 149.04 | 2,808,121 | +0.20(+0.13%) |
May 12, 2020 | 150.87 | 152.31 | 148.72 | 148.84 | 2,468,611 | -0.78(-0.52%) |
May 11, 2020 | 144.83 | 150.49 | 144.46 | 149.62 | 3,386,983 | +4.76(+3.28%) |
May 08, 2020 | 145.52 | 145.72 | 143.96 | 144.86 | 2,085,026 | +0.51(+0.35%) |
May 07, 2020 | 148.63 | 148.81 | 144.12 | 144.35 | 2,469,679 | -3.50(-2.37%) |
May 06, 2020 | 149.54 | 149.99 | 147.54 | 147.86 | 2,082,049 | -1.14(-0.77%) |
May 05, 2020 | 145.14 | 150.25 | 144.15 | 149.00 | 3,033,466 | +4.35(+3.01%) |
May 04, 2020 | 145.94 | 147.21 | 142.74 | 144.65 | 2,361,797 | -0.33(-0.23%) |
May 01, 2020 | 145.06 | 145.90 | 143.03 | 144.98 | 2,730,371 | -0.95(-0.65%) |
Apr 30, 2020 | 146.46 | 148.14 | 144.65 | 145.93 | 4,422,206 | -0.49(-0.34%) |
Apr 29, 2020 | 148.88 | 149.13 | 145.96 | 146.42 | 3,434,194 | -2.02(-1.36%) |
Apr 28, 2020 | 151.88 | 152.86 | 147.77 | 148.44 | 3,465,655 | -3.76(-2.47%) |
Apr 27, 2020 | 154.76 | 155.24 | 151.67 | 152.21 | 3,402,077 | -1.55(-1.01%) |
Apr 24, 2020 | 152.88 | 155.61 | 151.56 | 153.75 | 4,677,639 | +2.83(+1.88%) |
Apr 23, 2020 | 148.33 | 153.41 | 145.33 | 150.92 | 6,032,088 | +3.04(+2.05%) |
Apr 22, 2020 | 145.90 | 148.42 | 144.92 | 147.88 | 3,474,473 | +3.81(+2.65%) |
Apr 21, 2020 | 146.66 | 147.03 | 142.88 | 144.07 | 4,525,079 | -4.83(-3.24%) |
Apr 20, 2020 | 147.81 | 151.18 | 146.85 | 148.90 | 2,715,183 | +0.47(+0.32%) |
Apr 17, 2020 | 146.67 | 148.79 | 144.41 | 148.43 | 3,931,200 | +2.42(+1.65%) |
Apr 16, 2020 | 144.28 | 146.83 | 143.44 | 146.02 | 3,722,267 | +3.35(+2.35%) |
Apr 15, 2020 | 140.55 | 144.76 | 140.15 | 142.67 | 3,830,074 | +0.07(+0.05%) |
Apr 14, 2020 | 138.99 | 143.01 | 135.94 | 142.60 | 4,036,334 | +6.31(+4.63%) |
Apr 13, 2020 | 136.81 | 138.33 | 134.83 | 136.29 | 2,425,715 | -1.24(-0.90%) |
Apr 09, 2020 | 136.37 | 138.16 | 135.47 | 137.52 | 4,679,017 | -0.46(-0.33%) |
Apr 08, 2020 | 134.05 | 138.96 | 132.59 | 137.99 | 4,245,935 | +4.10(+3.06%) |
Apr 07, 2020 | 135.07 | 136.65 | 132.16 | 133.89 | 4,133,422 | +0.25(+0.19%) |
Apr 06, 2020 | 134.26 | 135.42 | 132.40 | 133.63 | 4,407,791 | +1.84(+1.40%) |
Apr 03, 2020 | 132.98 | 136.46 | 130.66 | 131.79 | 4,252,707 | -2.38(-1.77%) |
Apr 02, 2020 | 127.73 | 134.76 | 125.54 | 134.17 | 5,007,041 | +5.44(+4.22%) |
Apr 01, 2020 | 126.45 | 129.46 | 125.49 | 128.74 | 3,494,759 | -2.17(-1.66%) |
Mar 31, 2020 | 129.25 | 134.02 | 126.94 | 130.91 | 8,012,098 | +0.26(+0.20%) |
Mar 30, 2020 | 126.33 | 133.79 | 125.99 | 130.64 | 5,359,187 | +4.09(+3.23%) |
Mar 27, 2020 | 123.29 | 129.86 | 122.86 | 126.56 | 4,998,828 | -0.23(-0.18%) |
Mar 26, 2020 | 116.35 | 128.09 | 115.07 | 126.78 | 7,125,150 | +11.71(+10.18%) |
Mar 25, 2020 | 113.36 | 119.04 | 112.50 | 115.07 | 6,858,433 | -0.90(-0.77%) |
Mar 24, 2020 | 116.30 | 117.58 | 110.80 | 115.97 | 7,234,844 | +3.62(+3.23%) |
Mar 23, 2020 | 114.14 | 119.73 | 110.47 | 112.34 | 7,734,966 | -3.16(-2.74%) |
Mar 20, 2020 | 124.72 | 124.80 | 113.46 | 115.51 | 9,657,500 | -10.09(-8.03%) |
Mar 19, 2020 | 134.47 | 134.93 | 123.73 | 125.59 | 6,945,960 | -9.44(-6.99%) |
Mar 18, 2020 | 128.66 | 135.89 | 126.53 | 135.03 | 7,136,518 | -0.10(-0.08%) |
Mar 17, 2020 | 125.71 | 135.50 | 123.72 | 135.13 | 9,440,949 | +13.04(+10.68%) |
Mar 16, 2020 | 123.62 | 130.87 | 121.03 | 122.09 | 7,014,471 | -9.43(-7.17%) |
Mar 13, 2020 | 125.46 | 131.52 | 121.27 | 131.52 | 7,249,906 | +12.60(+10.59%) |
Mar 12, 2020 | 123.42 | 128.81 | 118.84 | 118.92 | 8,304,029 | -13.21(-10.00%) |
Mar 11, 2020 | 131.61 | 133.85 | 129.65 | 132.13 | 7,642,261 | -1.10(-0.83%) |
Mar 10, 2020 | 131.39 | 133.94 | 127.13 | 133.24 | 6,317,124 | +5.16(+4.03%) |
Mar 09, 2020 | 126.47 | 132.99 | 125.80 | 128.08 | 5,670,812 | -5.42(-4.06%) |
Mar 06, 2020 | 128.45 | 134.34 | 127.92 | 133.49 | 8,488,673 | +1.24(+0.93%) |
Mar 05, 2020 | 130.59 | 133.92 | 129.78 | 132.26 | 7,292,844 | -0.22(-0.16%) |
Mar 04, 2020 | 125.54 | 132.93 | 125.51 | 132.47 | 5,618,267 | +9.50(+7.73%) |
Mar 03, 2020 | 125.77 | 128.01 | 121.44 | 122.97 | 7,350,609 | -2.39(-1.90%) |
Mar 02, 2020 | 120.37 | 125.51 | 119.10 | 125.36 | 7,786,491 | +6.33(+5.32%) |
Feb 28, 2020 | 119.26 | 119.66 | 114.67 | 119.03 | 8,369,670 | -2.89(-2.37%) |
Feb 27, 2020 | 125.82 | 127.08 | 121.78 | 121.91 | 4,548,945 | -4.10(-3.25%) |
Feb 26, 2020 | 128.09 | 129.30 | 125.80 | 126.01 | 4,936,999 | -1.77(-1.39%) |
Feb 25, 2020 | 131.12 | 131.39 | 127.04 | 127.78 | 3,604,652 | -2.59(-1.98%) |
Feb 24, 2020 | 131.44 | 133.62 | 130.10 | 130.37 | 5,009,511 | -3.67(-2.74%) |
Feb 21, 2020 | 133.38 | 134.62 | 132.43 | 134.04 | 3,074,025 | +0.04(+0.03%) |
Feb 20, 2020 | 133.65 | 134.76 | 133.25 | 134.00 | 3,619,921 | +1.10(+0.83%) |
Feb 19, 2020 | 133.64 | 133.85 | 132.46 | 132.90 | 3,266,747 | -0.17(-0.13%) |
Feb 18, 2020 | 133.08 | 133.97 | 132.62 | 133.07 | 3,028,801 | -0.10(-0.08%) |
Feb 14, 2020 | 134.24 | 134.30 | 132.65 | 133.17 | 2,409,818 | -0.64(-0.48%) |
Feb 13, 2020 | 134.81 | 135.65 | 133.81 | 133.81 | 3,661,753 | -0.92(-0.68%) |
Feb 12, 2020 | 135.82 | 136.03 | 134.71 | 134.73 | 4,210,832 | -0.69(-0.51%) |
Feb 11, 2020 | 136.81 | 136.94 | 134.42 | 135.42 | 3,170,330 | -1.18(-0.87%) |
Feb 10, 2020 | 132.84 | 136.65 | 132.49 | 136.61 | 5,210,892 | -0.84(-0.61%) |
Feb 07, 2020 | 138.21 | 138.21 | 136.49 | 137.45 | 2,844,437 | -0.84(-0.60%) |
Feb 06, 2020 | 138.70 | 138.82 | 137.83 | 138.29 | 3,499,081 | -0.05(-0.03%) |
Feb 05, 2020 | 135.92 | 138.34 | 135.69 | 138.33 | 4,325,559 | +3.67(+2.73%) |
Feb 04, 2020 | 133.59 | 135.25 | 133.10 | 134.66 | 3,384,590 | +2.29(+1.73%) |
Feb 03, 2020 | 131.93 | 132.91 | 131.13 | 132.37 | 5,472,622 | +1.28(+0.97%) |
Jan 31, 2020 | 134.11 | 134.11 | 130.94 | 131.10 | 4,168,446 | -2.84(-2.12%) |
Jan 30, 2020 | 129.72 | 134.93 | 129.65 | 133.94 | 5,585,176 | +2.58(+1.97%) |
Jan 29, 2020 | 130.97 | 132.50 | 130.47 | 131.36 | 2,998,997 | +0.62(+0.47%) |
Jan 28, 2020 | 130.20 | 131.32 | 129.77 | 130.74 | 2,821,701 | +0.89(+0.69%) |
Jan 27, 2020 | 128.94 | 130.59 | 128.94 | 129.85 | 3,010,552 | -0.71(-0.55%) |
Jan 24, 2020 | 133.17 | 133.30 | 130.21 | 130.56 | 3,390,657 | -2.01(-1.52%) |
Jan 23, 2020 | 132.61 | 133.07 | 131.32 | 132.57 | 3,343,245 | -0.33(-0.25%) |
Jan 22, 2020 | 132.61 | 133.55 | 132.08 | 132.90 | 2,920,772 | +0.61(+0.46%) |
Jan 21, 2020 | 130.97 | 132.91 | 129.96 | 132.29 | 5,165,550 | +1.25(+0.95%) |
Jan 17, 2020 | 132.26 | 133.07 | 130.83 | 131.04 | 5,745,008 | -1.74(-1.31%) |
Jan 16, 2020 | 133.15 | 133.28 | 131.29 | 132.78 | 4,040,482 | +0.30(+0.23%) |
Jan 15, 2020 | 131.98 | 133.02 | 131.44 | 132.48 | 3,916,085 | +0.43(+0.33%) |
Jan 14, 2020 | 130.49 | 132.28 | 129.67 | 132.04 | 4,990,547 | +1.61(+1.23%) |
Jan 13, 2020 | 129.74 | 131.43 | 129.45 | 130.44 | 5,450,584 | +0.88(+0.68%) |
Jan 10, 2020 | 127.47 | 129.81 | 127.24 | 129.56 | 4,449,971 | +1.95(+1.53%) |
Jan 09, 2020 | 126.32 | 128.02 | 125.81 | 127.60 | 4,817,569 | +2.08(+1.65%) |
Jan 08, 2020 | 124.36 | 126.00 | 123.93 | 125.53 | 5,526,711 | +1.13(+0.91%) |
Jan 07, 2020 | 123.64 | 124.79 | 123.64 | 124.40 | 2,607,853 | +0.23(+0.19%) |
Jan 06, 2020 | 123.33 | 124.45 | 122.93 | 124.17 | 2,239,972 | +0.46(+0.37%) |
Jan 03, 2020 | 122.33 | 124.36 | 122.26 | 123.71 | 2,091,892 | -0.41(-0.33%) |
Jan 02, 2020 | 123.71 | 124.17 | 122.73 | 124.12 | 2,347,859 | +0.73(+0.59%) |
Dec 31, 2019 | 123.15 | 123.47 | 122.52 | 123.39 | 1,650,804 | +0.12(+0.10%) |
Dec 30, 2019 | 123.47 | 123.86 | 122.86 | 123.27 | 1,977,148 | -0.21(-0.17%) |
Dec 27, 2019 | 123.52 | 123.71 | 122.83 | 123.47 | 2,302,157 | +0.36(+0.29%) |
Dec 26, 2019 | 122.98 | 123.64 | 122.67 | 123.12 | 1,354,879 | +0.03(+0.02%) |
Dec 24, 2019 | 123.05 | 123.18 | 122.17 | 123.09 | 1,294,930 | -0.04(-0.03%) |
Dec 23, 2019 | 124.29 | 124.47 | 123.01 | 123.13 | 2,634,589 | -1.20(-0.97%) |
Dec 20, 2019 | 124.38 | 128.62 | 123.21 | 124.33 | 9,832,289 | +1.48(+1.21%) |
Dec 19, 2019 | 121.18 | 122.97 | 120.49 | 122.84 | 4,711,697 | +1.29(+1.06%) |
Dec 18, 2019 | 120.06 | 122.03 | 119.88 | 121.56 | 8,705,656 | +3.90(+3.31%) |
Dec 17, 2019 | 116.41 | 119.26 | 115.77 | 117.66 | 7,153,558 | +2.33(+2.02%) |
Dec 16, 2019 | 115.54 | 116.66 | 114.59 | 115.33 | 3,694,471 | +1.24(+1.09%) |
Dec 13, 2019 | 114.52 | 114.71 | 113.33 | 114.09 | 3,561,830 | -0.16(-0.14%) |
Dec 12, 2019 | 113.18 | 114.47 | 113.18 | 114.25 | 3,152,304 | +0.86(+0.76%) |
Dec 11, 2019 | 113.18 | 113.78 | 112.64 | 113.39 | 3,662,176 | +0.12(+0.11%) |
Dec 10, 2019 | 113.18 | 113.74 | 112.76 | 113.27 | 3,826,760 | +0.39(+0.34%) |
Dec 09, 2019 | 112.22 | 113.45 | 111.66 | 112.88 | 2,487,240 | +0.56(+0.50%) |
Dec 06, 2019 | 112.63 | 113.32 | 112.26 | 112.32 | 2,623,307 | -0.12(-0.11%) |
Dec 05, 2019 | 111.16 | 112.58 | 110.35 | 112.44 | 3,198,914 | +1.03(+0.93%) |
Dec 04, 2019 | 111.04 | 111.57 | 110.38 | 111.41 | 2,766,258 | +1.00(+0.90%) |
Dec 03, 2019 | 109.28 | 110.70 | 108.83 | 110.41 | 3,251,664 | +0.82(+0.75%) |