Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 147.23 | 148.15 | 144.44 | 146.06 | 33,260,696 | -1.96(-1.32%) |
Oct 29, 2020 | 145.75 | 148.63 | 144.70 | 148.01 | 28,482,806 | +1.75(+1.19%) |
Oct 28, 2020 | 147.56 | 148.30 | 146.01 | 146.27 | 33,885,320 | -3.23(-2.16%) |
Oct 27, 2020 | 152.13 | 152.71 | 150.69 | 149.50 | 21,497,992 | -2.72(-1.79%) |
Oct 26, 2020 | 153.53 | 153.96 | 150.15 | 152.22 | 27,774,710 | -3.36(-2.16%) |
Oct 23, 2020 | 155.58 | 155.83 | 153.84 | 155.58 | 21,895,550 | +0.90(+0.58%) |
Oct 22, 2020 | 152.78 | 154.74 | 151.87 | 154.68 | 21,638,510 | +2.62(+1.73%) |
Oct 21, 2020 | 153.48 | 153.96 | 151.97 | 152.06 | 18,273,788 | -1.32(-0.86%) |
Oct 20, 2020 | 154.14 | 154.99 | 152.97 | 153.38 | 19,819,928 | +0.33(+0.22%) |
Oct 19, 2020 | 155.40 | 156.50 | 152.68 | 153.04 | 19,236,718 | -1.85(-1.20%) |
Oct 16, 2020 | 155.71 | 156.18 | 154.85 | 154.89 | 18,493,060 | -0.38(-0.25%) |
Oct 15, 2020 | 151.97 | 155.68 | 151.51 | 155.27 | 23,945,692 | +1.58(+1.03%) |
Oct 14, 2020 | 155.52 | 156.38 | 153.54 | 153.69 | 19,973,422 | -1.54(-0.99%) |
Oct 13, 2020 | 155.06 | 155.72 | 154.06 | 155.23 | 21,064,450 | -1.04(-0.66%) |
Oct 12, 2020 | 155.89 | 156.70 | 155.13 | 156.27 | 21,304,438 | +1.04(+0.67%) |
Oct 09, 2020 | 155.85 | 156.19 | 154.37 | 155.23 | 26,243,466 | +0.80(+0.52%) |
Oct 08, 2020 | 154.29 | 154.83 | 153.20 | 154.43 | 39,056,420 | +1.74(+1.14%) |
Oct 07, 2020 | 151.31 | 153.19 | 151.18 | 152.69 | 28,331,812 | +3.26(+2.18%) |
Oct 06, 2020 | 151.22 | 153.61 | 149.16 | 149.43 | 38,080,304 | -0.43(-0.29%) |
Oct 05, 2020 | 147.39 | 150.07 | 147.38 | 149.85 | 19,429,612 | +4.03(+2.76%) |
Oct 02, 2020 | 142.55 | 146.53 | 142.15 | 145.83 | 30,869,876 | +0.64(+0.44%) |
Oct 01, 2020 | 143.88 | 145.21 | 142.62 | 145.19 | 27,110,542 | +2.28(+1.60%) |
Sep 30, 2020 | 143.01 | 144.99 | 141.67 | 142.91 | 30,469,310 | +0.43(+0.30%) |
Sep 29, 2020 | 142.97 | 143.38 | 141.20 | 142.48 | 19,596,816 | -0.65(-0.45%) |
Sep 28, 2020 | 141.56 | 143.53 | 139.68 | 143.13 | 18,431,986 | +3.44(+2.47%) |
Sep 25, 2020 | 136.85 | 140.10 | 136.76 | 139.69 | 21,685,292 | +2.23(+1.62%) |
Sep 24, 2020 | 137.42 | 139.80 | 135.56 | 137.45 | 33,238,006 | +0.00(+0.00%) |
Sep 23, 2020 | 141.59 | 142.57 | 137.37 | 137.45 | 34,965,072 | -4.22(-2.98%) |
Sep 22, 2020 | 141.28 | 141.90 | 139.30 | 141.67 | 20,391,678 | +1.08(+0.77%) |
Sep 21, 2020 | 142.40 | 142.81 | 139.08 | 140.59 | 42,755,800 | -5.10(-3.50%) |
Sep 18, 2020 | 146.35 | 147.59 | 143.65 | 145.69 | 40,352,552 | -0.38(-0.26%) |
Sep 17, 2020 | 145.06 | 146.75 | 144.23 | 146.07 | 21,027,454 | -1.07(-0.73%) |
Sep 16, 2020 | 146.47 | 149.08 | 146.22 | 147.15 | 23,352,486 | +1.38(+0.95%) |
Sep 15, 2020 | 146.73 | 147.03 | 145.28 | 145.77 | 16,989,820 | +0.28(+0.19%) |
Sep 14, 2020 | 143.13 | 145.83 | 142.92 | 145.49 | 23,132,086 | +3.73(+2.63%) |
Sep 11, 2020 | 143.44 | 143.56 | 140.36 | 141.76 | 21,938,146 | -0.95(-0.67%) |
Sep 10, 2020 | 145.26 | 146.25 | 142.61 | 142.71 | 24,199,586 | -1.88(-1.30%) |
Sep 09, 2020 | 143.93 | 145.21 | 143.11 | 144.59 | 20,248,956 | +2.16(+1.52%) |
Sep 08, 2020 | 143.69 | 144.92 | 141.62 | 142.43 | 27,806,056 | -2.79(-1.92%) |
Sep 04, 2020 | 147.99 | 148.16 | 141.89 | 145.23 | 32,215,274 | -0.93(-0.64%) |
Sep 03, 2020 | 150.28 | 150.44 | 145.38 | 146.16 | 33,739,152 | -4.45(-2.95%) |
Sep 02, 2020 | 150.13 | 151.10 | 148.44 | 150.61 | 17,627,870 | +1.19(+0.80%) |
Sep 01, 2020 | 147.53 | 149.51 | 146.80 | 149.42 | 16,462,673 | +1.69(+1.15%) |
Aug 31, 2020 | 149.40 | 149.57 | 147.60 | 147.73 | 17,931,134 | -1.61(-1.08%) |
Aug 28, 2020 | 148.84 | 149.41 | 148.01 | 149.33 | 13,016,491 | +1.25(+0.85%) |
Aug 27, 2020 | 148.38 | 149.22 | 146.97 | 148.08 | 18,416,274 | +0.36(+0.25%) |
Aug 26, 2020 | 148.74 | 149.00 | 147.49 | 147.72 | 14,474,554 | -0.93(-0.63%) |
Aug 25, 2020 | 149.04 | 149.05 | 147.12 | 148.65 | 17,113,476 | +0.16(+0.11%) |
Aug 24, 2020 | 148.14 | 148.53 | 146.68 | 148.49 | 14,391,796 | +1.54(+1.05%) |
Aug 21, 2020 | 146.82 | 148.00 | 145.99 | 146.95 | 21,763,698 | -1.09(-0.74%) |
Aug 20, 2020 | 147.13 | 148.73 | 146.88 | 148.04 | 16,180,496 | -0.61(-0.41%) |
Aug 19, 2020 | 149.15 | 150.21 | 148.45 | 148.65 | 15,059,243 | +0.01(+0.01%) |
Aug 18, 2020 | 150.03 | 150.03 | 147.99 | 148.64 | 15,400,023 | -1.44(-0.96%) |
Aug 17, 2020 | 149.69 | 150.20 | 148.97 | 150.07 | 10,228,461 | +0.77(+0.52%) |
Aug 14, 2020 | 148.53 | 149.94 | 148.15 | 149.31 | 14,057,587 | -0.09(-0.06%) |
Aug 13, 2020 | 149.21 | 150.67 | 148.89 | 149.40 | 16,616,462 | -0.31(-0.21%) |
Aug 12, 2020 | 150.81 | 151.01 | 148.73 | 149.71 | 24,610,808 | +0.61(+0.41%) |
Aug 11, 2020 | 151.38 | 151.90 | 148.42 | 149.10 | 31,934,692 | -0.87(-0.58%) |
Aug 10, 2020 | 148.89 | 150.96 | 148.89 | 149.97 | 25,251,976 | +1.54(+1.04%) |
Aug 07, 2020 | 145.84 | 148.51 | 145.56 | 148.43 | 21,542,748 | +2.32(+1.59%) |
Aug 06, 2020 | 146.18 | 146.79 | 145.33 | 146.11 | 19,186,232 | -0.06(-0.04%) |
Aug 05, 2020 | 144.74 | 146.26 | 144.26 | 146.17 | 19,452,364 | +2.85(+1.99%) |
Aug 04, 2020 | 141.99 | 143.45 | 141.65 | 143.32 | 21,328,452 | +0.98(+0.69%) |
Aug 03, 2020 | 140.94 | 142.54 | 139.92 | 142.34 | 21,851,658 | +2.28(+1.63%) |
Jul 31, 2020 | 140.80 | 141.06 | 137.50 | 140.06 | 31,497,502 | -1.33(-0.94%) |
Jul 30, 2020 | 139.85 | 141.73 | 139.08 | 141.39 | 24,825,708 | -0.56(-0.39%) |
Jul 29, 2020 | 139.72 | 142.04 | 139.70 | 141.95 | 20,897,928 | +3.06(+2.20%) |
Jul 28, 2020 | 139.78 | 140.70 | 138.82 | 138.89 | 13,951,218 | -1.40(-1.00%) |
Jul 27, 2020 | 138.94 | 140.37 | 138.19 | 140.28 | 14,049,904 | +1.44(+1.04%) |
Jul 24, 2020 | 139.99 | 140.35 | 138.35 | 138.84 | 21,059,184 | -2.07(-1.47%) |
Jul 23, 2020 | 140.65 | 142.76 | 139.43 | 140.91 | 22,829,180 | +0.14(+0.10%) |
Jul 22, 2020 | 139.80 | 141.30 | 139.74 | 140.77 | 25,692,476 | +0.08(+0.05%) |
Jul 21, 2020 | 140.16 | 141.77 | 139.91 | 140.69 | 25,823,432 | +1.97(+1.42%) |
Jul 20, 2020 | 138.88 | 139.57 | 137.96 | 138.73 | 20,680,620 | -0.60(-0.43%) |
Jul 17, 2020 | 139.41 | 140.28 | 138.30 | 139.32 | 21,720,560 | +0.41(+0.29%) |
Jul 16, 2020 | 138.87 | 139.40 | 137.70 | 138.92 | 32,106,798 | -0.83(-0.59%) |
Jul 15, 2020 | 138.21 | 140.46 | 137.61 | 139.74 | 42,864,784 | +4.94(+3.67%) |
Jul 14, 2020 | 132.52 | 134.94 | 131.77 | 134.80 | 29,536,322 | +2.20(+1.66%) |
Jul 13, 2020 | 135.72 | 137.47 | 132.48 | 132.60 | 36,010,708 | -1.70(-1.27%) |
Jul 10, 2020 | 132.24 | 134.49 | 131.59 | 134.31 | 25,260,078 | +2.13(+1.61%) |
Jul 09, 2020 | 134.98 | 135.29 | 130.44 | 132.18 | 36,423,740 | -2.83(-2.10%) |
Jul 08, 2020 | 133.78 | 135.44 | 132.21 | 135.01 | 28,769,954 | +1.10(+0.82%) |
Jul 07, 2020 | 135.13 | 136.32 | 133.52 | 133.91 | 23,817,404 | -2.41(-1.77%) |
Jul 06, 2020 | 138.12 | 138.48 | 135.85 | 136.32 | 20,848,460 | +0.98(+0.72%) |
Jul 02, 2020 | 137.40 | 138.08 | 134.86 | 135.34 | 25,274,912 | +0.55(+0.41%) |
Jul 01, 2020 | 136.53 | 137.35 | 134.24 | 134.79 | 27,811,848 | -1.29(-0.95%) |
Jun 30, 2020 | 133.70 | 136.50 | 133.62 | 136.08 | 34,499,728 | +1.94(+1.45%) |
Jun 29, 2020 | 131.84 | 134.95 | 130.31 | 134.15 | 35,685,956 | +4.25(+3.27%) |
Jun 26, 2020 | 132.57 | 132.90 | 129.73 | 129.90 | 41,138,820 | -3.59(-2.69%) |
Jun 25, 2020 | 130.88 | 133.61 | 129.54 | 133.49 | 39,080,248 | +1.99(+1.51%) |
Jun 24, 2020 | 134.11 | 134.58 | 129.56 | 131.50 | 45,084,020 | -4.41(-3.24%) |
Jun 23, 2020 | 137.17 | 137.49 | 135.58 | 135.91 | 21,391,754 | +0.57(+0.42%) |
Jun 22, 2020 | 133.29 | 135.50 | 131.95 | 135.34 | 30,457,376 | +1.34(+1.00%) |
Jun 19, 2020 | 137.26 | 137.35 | 132.91 | 134.00 | 52,916,308 | -0.69(-0.51%) |
Jun 18, 2020 | 133.41 | 136.21 | 132.88 | 134.70 | 28,331,710 | -0.05(-0.04%) |
Jun 17, 2020 | 137.42 | 137.80 | 134.32 | 134.74 | 36,525,448 | -2.48(-1.81%) |
Jun 16, 2020 | 139.42 | 139.42 | 134.04 | 137.22 | 51,488,988 | +3.22(+2.40%) |
Jun 15, 2020 | 126.67 | 135.02 | 126.67 | 134.00 | 60,287,536 | +3.03(+2.31%) |
Jun 12, 2020 | 132.93 | 133.58 | 127.07 | 130.97 | 67,422,072 | +3.07(+2.40%) |
Jun 11, 2020 | 132.76 | 133.59 | 127.66 | 127.91 | 76,008,112 | -10.56(-7.63%) |
Jun 10, 2020 | 142.17 | 142.33 | 138.20 | 138.47 | 54,578,912 | -3.90(-2.74%) |
Jun 09, 2020 | 142.90 | 143.76 | 141.19 | 142.37 | 41,780,120 | -2.64(-1.82%) |
Jun 08, 2020 | 144.31 | 145.30 | 143.63 | 145.01 | 35,698,480 | +2.76(+1.94%) |
Jun 05, 2020 | 142.90 | 144.28 | 141.66 | 142.26 | 56,493,992 | +5.29(+3.87%) |
Jun 04, 2020 | 136.25 | 137.92 | 135.63 | 136.96 | 30,467,156 | -0.20(-0.15%) |
Jun 03, 2020 | 136.09 | 138.36 | 135.56 | 137.16 | 38,055,684 | +3.23(+2.41%) |
Jun 02, 2020 | 133.63 | 134.37 | 132.20 | 133.93 | 25,874,902 | +1.10(+0.83%) |
Jun 01, 2020 | 131.91 | 134.19 | 131.30 | 132.83 | 27,063,008 | +1.26(+0.96%) |
May 29, 2020 | 131.00 | 131.93 | 129.21 | 131.57 | 43,947,420 | -0.76(-0.57%) |
May 28, 2020 | 137.10 | 137.10 | 130.32 | 132.33 | 44,484,164 | -3.21(-2.37%) |
May 27, 2020 | 134.10 | 135.93 | 130.08 | 135.54 | 45,021,712 | +4.08(+3.11%) |
May 26, 2020 | 132.70 | 132.97 | 127.87 | 131.46 | 38,998,308 | +3.69(+2.88%) |
May 22, 2020 | 127.56 | 127.92 | 126.00 | 127.77 | 25,373,960 | +0.62(+0.48%) |
May 21, 2020 | 126.98 | 127.93 | 125.58 | 127.16 | 34,490,972 | +0.23(+0.18%) |
May 20, 2020 | 125.73 | 127.86 | 125.39 | 126.93 | 37,877,312 | +3.73(+3.03%) |
May 19, 2020 | 125.24 | 126.41 | 123.19 | 123.20 | 31,867,224 | -2.48(-1.97%) |
May 18, 2020 | 124.52 | 126.35 | 123.93 | 125.68 | 49,636,304 | +7.20(+6.08%) |
May 15, 2020 | 115.57 | 118.91 | 115.05 | 118.48 | 42,477,780 | +1.78(+1.53%) |
May 14, 2020 | 113.64 | 116.77 | 111.00 | 116.70 | 58,978,548 | +0.45(+0.39%) |
May 13, 2020 | 119.02 | 119.43 | 114.06 | 116.25 | 61,921,232 | -4.03(-3.35%) |
May 12, 2020 | 125.28 | 125.31 | 120.15 | 120.27 | 46,691,160 | -4.48(-3.59%) |
May 11, 2020 | 123.53 | 125.94 | 122.51 | 124.75 | 35,844,668 | -0.63(-0.50%) |
May 08, 2020 | 123.29 | 125.75 | 122.37 | 125.38 | 33,953,424 | +4.66(+3.86%) |
May 07, 2020 | 120.67 | 121.72 | 119.87 | 120.72 | 28,990,330 | +1.63(+1.37%) |
May 06, 2020 | 120.76 | 121.44 | 118.41 | 119.09 | 31,422,214 | -0.88(-0.73%) |
May 05, 2020 | 121.31 | 123.06 | 119.45 | 119.97 | 32,921,932 | +0.92(+0.77%) |
May 04, 2020 | 117.08 | 119.26 | 115.80 | 119.05 | 30,074,688 | +0.51(+0.43%) |
May 01, 2020 | 120.44 | 120.73 | 116.78 | 118.54 | 45,766,708 | -4.90(-3.97%) |
Apr 30, 2020 | 124.94 | 125.93 | 123.27 | 123.44 | 46,138,836 | -4.88(-3.80%) |
Apr 29, 2020 | 126.45 | 129.63 | 124.92 | 128.31 | 53,185,812 | +6.01(+4.92%) |
Apr 28, 2020 | 124.20 | 124.52 | 120.56 | 122.30 | 49,892,040 | +1.75(+1.45%) |
Apr 27, 2020 | 117.41 | 121.66 | 117.33 | 120.55 | 41,144,124 | +4.59(+3.96%) |
Apr 24, 2020 | 115.12 | 116.81 | 113.75 | 115.95 | 28,668,272 | +2.87(+2.54%) |
Apr 23, 2020 | 113.77 | 116.42 | 113.37 | 113.08 | 40,708,264 | +0.20(+0.18%) |
Apr 22, 2020 | 113.97 | 114.61 | 112.50 | 112.88 | 25,724,828 | +1.35(+1.21%) |
Apr 21, 2020 | 111.22 | 112.95 | 110.33 | 111.53 | 33,340,572 | -2.73(-2.39%) |
Apr 20, 2020 | 113.28 | 116.42 | 112.76 | 114.26 | 38,731,976 | -1.36(-1.18%) |
Apr 17, 2020 | 115.47 | 116.25 | 113.72 | 115.62 | 48,826,232 | +4.88(+4.40%) |
Apr 16, 2020 | 111.86 | 112.17 | 108.52 | 110.74 | 52,042,492 | -0.84(-0.76%) |
Apr 15, 2020 | 111.64 | 112.83 | 110.50 | 111.58 | 36,683,128 | -4.75(-4.08%) |
Apr 14, 2020 | 117.36 | 118.29 | 114.90 | 116.33 | 37,031,316 | +2.31(+2.03%) |
Apr 13, 2020 | 116.37 | 116.99 | 112.83 | 114.02 | 42,387,444 | -3.17(-2.71%) |
Apr 09, 2020 | 115.49 | 118.03 | 114.92 | 117.19 | 73,546,816 | +5.35(+4.79%) |
Apr 08, 2020 | 108.82 | 112.95 | 107.31 | 111.84 | 55,728,132 | +4.88(+4.56%) |
Apr 07, 2020 | 110.71 | 112.38 | 106.46 | 106.96 | 60,722,080 | +0.27(+0.26%) |
Apr 06, 2020 | 103.33 | 107.36 | 103.27 | 106.69 | 51,329,772 | +7.59(+7.66%) |
Apr 03, 2020 | 100.97 | 102.30 | 97.19 | 99.10 | 44,539,140 | -2.89(-2.83%) |
Apr 02, 2020 | 100.14 | 104.57 | 99.05 | 101.99 | 46,186,796 | +0.96(+0.95%) |
Apr 01, 2020 | 102.97 | 104.56 | 99.96 | 101.03 | 57,237,740 | -7.39(-6.82%) |
Mar 31, 2020 | 108.55 | 110.04 | 106.05 | 108.42 | 55,847,712 | -0.55(-0.50%) |
Mar 30, 2020 | 107.27 | 109.18 | 104.95 | 108.97 | 43,861,428 | +2.35(+2.20%) |
Mar 27, 2020 | 106.33 | 109.90 | 105.02 | 106.62 | 42,155,580 | -4.03(-3.64%) |
Mar 26, 2020 | 105.66 | 111.39 | 105.33 | 110.65 | 54,487,300 | +6.48(+6.22%) |
Mar 25, 2020 | 103.70 | 107.98 | 100.43 | 104.17 | 59,136,008 | +1.28(+1.24%) |
Mar 24, 2020 | 99.43 | 103.16 | 94.29 | 102.89 | 77,632,536 | +8.62(+9.15%) |
Mar 23, 2020 | 96.15 | 96.42 | 90.50 | 94.26 | 67,263,392 | -1.42(-1.48%) |
Mar 20, 2020 | 100.13 | 102.62 | 94.78 | 95.68 | 80,759,224 | -2.33(-2.38%) |
Mar 19, 2020 | 94.04 | 100.78 | 90.29 | 98.01 | 66,391,392 | +3.68(+3.90%) |
Mar 18, 2020 | 97.24 | 100.76 | 90.82 | 94.33 | 65,977,240 | -7.93(-7.75%) |
Mar 17, 2020 | 99.04 | 104.27 | 94.93 | 102.26 | 62,654,740 | +4.48(+4.58%) |
Mar 16, 2020 | 102.49 | 105.02 | 95.71 | 97.77 | 62,491,336 | -14.96(-13.27%) |
Mar 13, 2020 | 111.64 | 113.19 | 103.37 | 112.73 | 61,377,320 | +7.08(+6.70%) |
Mar 12, 2020 | 110.18 | 113.14 | 105.31 | 105.65 | 74,204,320 | -13.12(-11.05%) |
Mar 11, 2020 | 123.53 | 124.81 | 117.17 | 118.78 | 54,484,872 | -8.07(-6.36%) |
Mar 10, 2020 | 127.11 | 127.20 | 120.80 | 126.85 | 57,663,852 | +3.84(+3.12%) |
Mar 09, 2020 | 126.56 | 128.49 | 122.91 | 123.01 | 59,656,256 | -13.25(-9.72%) |
Mar 06, 2020 | 134.66 | 137.75 | 133.04 | 136.25 | 42,060,904 | -2.75(-1.98%) |
Mar 05, 2020 | 140.44 | 143.88 | 137.28 | 139.01 | 34,638,704 | -4.57(-3.18%) |
Mar 04, 2020 | 141.80 | 143.85 | 140.14 | 143.58 | 38,311,180 | +3.97(+2.85%) |
Mar 03, 2020 | 142.57 | 145.50 | 138.06 | 139.60 | 45,472,692 | -2.91(-2.04%) |
Mar 02, 2020 | 139.62 | 142.70 | 137.19 | 142.51 | 35,546,756 | +4.44(+3.21%) |
Feb 28, 2020 | 136.68 | 140.72 | 135.79 | 138.08 | 77,107,120 | -1.38(-0.99%) |
Feb 27, 2020 | 142.81 | 146.27 | 139.45 | 139.45 | 52,742,168 | -6.33(-4.34%) |
Feb 26, 2020 | 148.19 | 149.55 | 145.51 | 145.78 | 41,824,288 | -1.71(-1.16%) |
Feb 25, 2020 | 153.35 | 153.58 | 147.16 | 147.49 | 47,180,188 | -5.44(-3.55%) |
Feb 24, 2020 | 152.73 | 157.64 | 152.01 | 152.93 | 29,745,270 | -4.75(-3.01%) |
Feb 21, 2020 | 158.66 | 159.12 | 156.95 | 157.67 | 19,850,438 | -1.61(-1.01%) |
Feb 20, 2020 | 158.43 | 159.56 | 157.19 | 159.29 | 21,570,920 | +0.39(+0.24%) |
Feb 19, 2020 | 158.68 | 159.60 | 158.08 | 158.90 | 11,735,905 | +0.81(+0.51%) |
Feb 18, 2020 | 158.05 | 158.58 | 157.04 | 158.09 | 14,214,443 | -0.34(-0.21%) |
Feb 14, 2020 | 159.18 | 159.26 | 157.90 | 158.43 | 16,963,066 | -0.61(-0.39%) |
Feb 13, 2020 | 157.79 | 159.42 | 157.68 | 159.04 | 13,374,532 | +0.41(+0.26%) |
Feb 12, 2020 | 158.54 | 158.80 | 157.84 | 158.63 | 12,823,749 | +1.09(+0.69%) |
Feb 11, 2020 | 157.38 | 158.49 | 156.89 | 157.54 | 15,882,528 | +1.09(+0.69%) |
Feb 10, 2020 | 155.28 | 156.53 | 155.18 | 156.46 | 12,094,512 | +0.88(+0.56%) |
Feb 07, 2020 | 156.91 | 156.98 | 155.13 | 155.58 | 19,107,426 | -1.94(-1.23%) |
Feb 06, 2020 | 158.42 | 158.66 | 157.35 | 157.51 | 15,633,795 | -0.36(-0.23%) |
Feb 05, 2020 | 157.09 | 158.08 | 156.33 | 157.87 | 18,851,310 | +2.40(+1.54%) |
Feb 04, 2020 | 155.04 | 155.99 | 154.90 | 155.48 | 16,932,908 | +2.31(+1.51%) |
Feb 03, 2020 | 152.48 | 153.74 | 152.38 | 153.16 | 18,411,740 | +1.69(+1.12%) |
Jan 31, 2020 | 154.11 | 154.67 | 151.00 | 151.47 | 32,258,672 | -3.00(-1.94%) |
Jan 30, 2020 | 153.65 | 154.87 | 152.80 | 154.47 | 23,182,276 | -0.21(-0.13%) |
Jan 29, 2020 | 155.79 | 156.22 | 154.66 | 154.68 | 15,836,063 | -0.89(-0.57%) |
Jan 28, 2020 | 155.22 | 156.07 | 154.27 | 155.57 | 17,655,214 | +1.28(+0.83%) |
Jan 27, 2020 | 153.66 | 155.21 | 153.26 | 154.29 | 19,598,266 | -1.77(-1.14%) |
Jan 24, 2020 | 158.53 | 158.53 | 154.97 | 156.06 | 21,716,288 | -1.94(-1.23%) |
Jan 23, 2020 | 157.67 | 158.49 | 156.12 | 158.00 | 16,901,290 | -0.10(-0.07%) |
Jan 22, 2020 | 158.70 | 159.11 | 157.75 | 158.11 | 15,790,083 | -0.10(-0.07%) |
Jan 21, 2020 | 158.86 | 159.46 | 157.84 | 158.21 | 18,960,240 | -1.32(-0.83%) |
Jan 17, 2020 | 160.68 | 160.94 | 159.16 | 159.53 | 19,400,668 | -0.43(-0.27%) |
Jan 16, 2020 | 159.08 | 160.29 | 158.93 | 159.97 | 21,150,948 | +2.04(+1.29%) |
Jan 15, 2020 | 156.78 | 158.48 | 156.77 | 157.93 | 16,338,612 | +0.75(+0.48%) |
Jan 14, 2020 | 155.82 | 158.14 | 155.67 | 157.17 | 19,419,426 | +0.58(+0.37%) |
Jan 13, 2020 | 155.64 | 156.67 | 154.81 | 156.60 | 18,303,534 | +1.01(+0.65%) |
Jan 10, 2020 | 156.21 | 156.34 | 154.94 | 155.59 | 16,282,474 | -0.59(-0.37%) |
Jan 09, 2020 | 156.75 | 157.06 | 155.94 | 156.17 | 12,606,534 | +0.19(+0.12%) |
Jan 08, 2020 | 155.52 | 156.66 | 155.43 | 155.99 | 14,660,485 | +0.48(+0.31%) |
Jan 07, 2020 | 155.55 | 156.01 | 154.95 | 155.50 | 12,539,298 | -0.52(-0.33%) |
Jan 06, 2020 | 154.61 | 156.20 | 154.31 | 156.02 | 18,175,100 | +0.21(+0.13%) |
Jan 03, 2020 | 154.50 | 156.08 | 154.47 | 155.81 | 20,463,628 | -0.61(-0.39%) |
Jan 02, 2020 | 157.33 | 157.34 | 154.97 | 156.43 | 19,391,336 | +0.10(+0.07%) |
Dec 31, 2019 | 155.77 | 156.97 | 155.42 | 156.32 | 18,406,806 | +0.22(+0.14%) |
Dec 30, 2019 | 156.62 | 156.83 | 155.29 | 156.11 | 15,804,147 | -0.40(-0.25%) |
Dec 27, 2019 | 157.69 | 157.69 | 156.10 | 156.50 | 12,998,001 | -0.77(-0.49%) |
Dec 26, 2019 | 157.42 | 157.56 | 156.98 | 157.28 | 9,931,451 | +0.00(+0.00%) |
Dec 24, 2019 | 157.06 | 157.30 | 156.67 | 157.28 | 4,593,620 | +0.36(+0.23%) |
Dec 23, 2019 | 156.86 | 156.98 | 156.03 | 156.92 | 14,171,512 | +0.31(+0.20%) |
Dec 20, 2019 | 156.78 | 157.02 | 156.37 | 156.61 | 26,977,784 | +0.23(+0.15%) |
Dec 19, 2019 | 155.96 | 156.38 | 155.58 | 156.38 | 12,632,366 | +0.67(+0.43%) |
Dec 18, 2019 | 155.75 | 155.96 | 155.05 | 155.71 | 16,299,255 | +0.30(+0.19%) |
Dec 17, 2019 | 154.88 | 155.41 | 154.47 | 155.41 | 13,755,829 | +0.77(+0.50%) |
Dec 16, 2019 | 154.81 | 155.55 | 154.50 | 154.64 | 21,317,856 | +1.08(+0.71%) |
Dec 13, 2019 | 153.93 | 154.94 | 152.82 | 153.55 | 24,825,234 | -0.59(-0.38%) |
Dec 12, 2019 | 153.01 | 155.22 | 152.54 | 154.15 | 26,428,710 | +1.32(+0.86%) |
Dec 11, 2019 | 153.13 | 153.32 | 152.26 | 152.83 | 20,860,396 | -0.05(-0.03%) |
Dec 10, 2019 | 152.69 | 153.21 | 152.25 | 152.88 | 14,576,957 | +0.09(+0.06%) |
Dec 09, 2019 | 153.01 | 153.38 | 152.67 | 152.78 | 14,334,742 | -0.29(-0.19%) |
Dec 06, 2019 | 152.86 | 153.63 | 152.77 | 153.07 | 17,536,214 | +1.77(+1.17%) |
Dec 05, 2019 | 151.80 | 151.97 | 150.84 | 151.31 | 12,200,952 | +0.15(+0.10%) |
Dec 04, 2019 | 150.89 | 151.57 | 150.70 | 151.16 | 11,523,743 | +1.03(+0.69%) |
Dec 03, 2019 | 149.31 | 150.53 | 148.64 | 150.12 | 15,919,197 | -0.48(-0.32%) |
Dec 02, 2019 | 152.44 | 152.50 | 150.34 | 150.60 | 18,285,960 | -1.49(-0.98%) |
Nov 29, 2019 | 152.69 | 153.05 | 151.99 | 152.09 | 10,624,054 | -1.00(-0.65%) |
Nov 27, 2019 | 152.66 | 153.18 | 152.38 | 153.08 | 14,064,817 | +1.07(+0.71%) |
Nov 26, 2019 | 152.07 | 152.81 | 151.63 | 152.01 | 16,483,440 | +0.10(+0.07%) |
Nov 25, 2019 | 149.51 | 152.14 | 149.38 | 151.91 | 26,329,116 | +3.16(+2.12%) |
Nov 22, 2019 | 148.83 | 149.05 | 147.93 | 148.75 | 14,340,734 | +0.46(+0.31%) |
Nov 21, 2019 | 149.31 | 149.38 | 147.82 | 148.29 | 16,343,237 | -0.73(-0.49%) |
Nov 20, 2019 | 149.06 | 150.05 | 147.85 | 149.02 | 22,671,464 | -0.56(-0.38%) |
Nov 19, 2019 | 149.59 | 150.14 | 148.83 | 149.59 | 16,171,762 | +0.56(+0.37%) |
Nov 18, 2019 | 149.22 | 149.24 | 148.49 | 149.03 | 11,448,886 | -0.38(-0.25%) |
Nov 15, 2019 | 149.70 | 149.75 | 148.87 | 149.41 | 13,957,067 | +0.77(+0.52%) |
Nov 14, 2019 | 148.48 | 149.40 | 148.34 | 148.64 | 13,885,148 | -0.05(-0.03%) |
Nov 13, 2019 | 148.30 | 149.01 | 147.78 | 148.68 | 15,620,409 | -0.64(-0.43%) |
Nov 12, 2019 | 149.42 | 150.31 | 149.00 | 149.32 | 15,212,531 | +0.05(+0.03%) |
Nov 11, 2019 | 148.57 | 149.39 | 148.43 | 149.28 | 11,179,088 | -0.28(-0.19%) |
Nov 08, 2019 | 148.81 | 149.74 | 148.50 | 149.56 | 12,748,737 | +0.41(+0.27%) |
Nov 07, 2019 | 150.18 | 150.58 | 148.70 | 149.15 | 14,275,791 | +0.39(+0.27%) |
Nov 06, 2019 | 149.47 | 149.47 | 148.36 | 148.76 | 17,028,032 | -0.86(-0.58%) |
Nov 05, 2019 | 149.86 | 150.85 | 149.45 | 149.62 | 14,606,696 | +0.36(+0.24%) |
Nov 04, 2019 | 149.86 | 150.14 | 148.98 | 149.27 | 17,135,532 | +0.63(+0.42%) |