Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 132.42 | 133.57 | 131.35 | 132.94 | 1,112,200 | -0.63(-0.47%) |
Oct 29, 2020 | 134.01 | 134.29 | 131.39 | 133.57 | 938,272 | -0.65(-0.48%) |
Oct 28, 2020 | 134.95 | 136.39 | 133.06 | 134.22 | 1,753,002 | -2.04(-1.50%) |
Oct 27, 2020 | 131.99 | 139.79 | 130.66 | 136.26 | 2,650,096 | +10.69(+8.51%) |
Oct 26, 2020 | 126.67 | 127.53 | 122.25 | 125.57 | 1,688,848 | -2.79(-2.17%) |
Oct 23, 2020 | 130.60 | 131.12 | 127.37 | 128.36 | 844,600 | +1.03(+0.81%) |
Oct 22, 2020 | 127.47 | 127.77 | 125.19 | 127.33 | 805,173 | -0.10(-0.08%) |
Oct 21, 2020 | 129.60 | 130.61 | 127.12 | 127.43 | 831,124 | -1.84(-1.42%) |
Oct 20, 2020 | 133.52 | 133.82 | 128.73 | 129.27 | 706,245 | -3.01(-2.28%) |
Oct 19, 2020 | 132.94 | 134.18 | 132.01 | 132.28 | 491,136 | -0.42(-0.32%) |
Oct 16, 2020 | 132.02 | 134.09 | 130.68 | 132.70 | 772,700 | +0.43(+0.33%) |
Oct 15, 2020 | 127.52 | 132.65 | 127.42 | 132.27 | 824,087 | +3.16(+2.45%) |
Oct 14, 2020 | 126.75 | 129.53 | 126.75 | 129.11 | 669,427 | +2.58(+2.04%) |
Oct 13, 2020 | 128.08 | 128.60 | 126.05 | 126.53 | 608,347 | -2.22(-1.72%) |
Oct 12, 2020 | 127.83 | 128.96 | 125.84 | 128.75 | 635,619 | +1.19(+0.93%) |
Oct 09, 2020 | 128.43 | 128.74 | 125.56 | 127.56 | 532,400 | -0.50(-0.39%) |
Oct 08, 2020 | 128.09 | 128.96 | 127.42 | 128.06 | 650,229 | +0.43(+0.34%) |
Oct 07, 2020 | 127.07 | 128.38 | 126.57 | 127.63 | 560,997 | +2.21(+1.76%) |
Oct 06, 2020 | 126.38 | 128.20 | 125.08 | 125.42 | 512,546 | +0.05(+0.04%) |
Oct 05, 2020 | 123.87 | 125.45 | 123.49 | 125.37 | 762,699 | +2.87(+2.34%) |
Oct 02, 2020 | 122.41 | 123.38 | 121.77 | 122.50 | 471,100 | -0.57(-0.46%) |
Oct 01, 2020 | 123.38 | 123.86 | 122.19 | 123.07 | 450,327 | +0.30(+0.24%) |
Sep 30, 2020 | 124.03 | 124.65 | 122.31 | 122.77 | 665,455 | -1.24(-1.00%) |
Sep 29, 2020 | 122.99 | 125.03 | 122.48 | 124.01 | 731,882 | +0.64(+0.52%) |
Sep 28, 2020 | 121.77 | 123.49 | 121.54 | 123.37 | 592,027 | +3.38(+2.82%) |
Sep 25, 2020 | 118.48 | 120.61 | 118.00 | 119.99 | 476,500 | +1.08(+0.91%) |
Sep 24, 2020 | 117.89 | 119.71 | 117.65 | 118.91 | 718,018 | +0.04(+0.03%) |
Sep 23, 2020 | 121.22 | 122.11 | 118.45 | 118.87 | 653,114 | -1.48(-1.23%) |
Sep 22, 2020 | 118.67 | 120.42 | 117.16 | 120.35 | 619,585 | +2.58(+2.19%) |
Sep 21, 2020 | 119.29 | 119.29 | 116.79 | 117.77 | 793,152 | -3.07(-2.54%) |
Sep 18, 2020 | 122.67 | 123.09 | 120.11 | 120.84 | 1,101,600 | -2.42(-1.96%) |
Sep 17, 2020 | 121.29 | 124.58 | 120.12 | 123.26 | 710,904 | -0.27(-0.22%) |
Sep 16, 2020 | 122.04 | 124.37 | 121.64 | 123.53 | 637,287 | +2.04(+1.68%) |
Sep 15, 2020 | 122.52 | 123.07 | 121.34 | 121.49 | 507,472 | -0.15(-0.12%) |
Sep 14, 2020 | 121.00 | 122.28 | 120.49 | 121.64 | 519,652 | +1.65(+1.38%) |
Sep 11, 2020 | 120.92 | 122.04 | 118.91 | 119.99 | 456,500 | -0.05(-0.04%) |
Sep 10, 2020 | 123.52 | 124.37 | 119.83 | 120.04 | 446,330 | -3.26(-2.64%) |
Sep 09, 2020 | 123.70 | 124.19 | 121.77 | 123.30 | 510,999 | +1.16(+0.95%) |
Sep 08, 2020 | 125.34 | 126.19 | 121.89 | 122.14 | 609,145 | -5.00(-3.93%) |
Sep 04, 2020 | 129.00 | 129.25 | 125.92 | 127.14 | 479,000 | -1.54(-1.20%) |
Sep 03, 2020 | 129.91 | 131.10 | 126.74 | 128.68 | 665,914 | -3.93(-2.96%) |
Sep 02, 2020 | 131.55 | 133.70 | 130.90 | 132.61 | 631,813 | +1.51(+1.15%) |
Sep 01, 2020 | 131.24 | 132.25 | 129.13 | 131.10 | 571,594 | -1.23(-0.93%) |
Aug 31, 2020 | 131.61 | 132.86 | 129.80 | 132.33 | 817,166 | +2.06(+1.58%) |
Aug 28, 2020 | 129.50 | 131.34 | 129.33 | 130.27 | 521,800 | +1.51(+1.17%) |
Aug 27, 2020 | 133.34 | 133.94 | 127.90 | 128.76 | 1,102,337 | -5.05(-3.77%) |
Aug 26, 2020 | 133.22 | 135.63 | 133.15 | 133.81 | 681,800 | +0.06(+0.04%) |
Aug 25, 2020 | 135.66 | 136.31 | 133.41 | 133.75 | 423,707 | -2.44(-1.79%) |
Aug 24, 2020 | 136.39 | 137.38 | 135.67 | 136.19 | 478,206 | +0.87(+0.64%) |
Aug 21, 2020 | 133.84 | 135.57 | 133.34 | 135.32 | 1,280,100 | +0.98(+0.73%) |
Aug 20, 2020 | 133.76 | 135.36 | 133.27 | 134.34 | 617,934 | -0.34(-0.25%) |
Aug 19, 2020 | 134.93 | 135.98 | 134.36 | 134.68 | 370,011 | +0.15(+0.11%) |
Aug 18, 2020 | 135.07 | 135.34 | 133.86 | 134.53 | 517,651 | -0.28(-0.21%) |
Aug 17, 2020 | 136.46 | 136.82 | 134.31 | 134.81 | 542,683 | -1.24(-0.91%) |
Aug 14, 2020 | 136.40 | 136.88 | 135.07 | 136.05 | 641,400 | -0.84(-0.61%) |
Aug 13, 2020 | 138.15 | 138.99 | 136.17 | 136.89 | 752,125 | -1.40(-1.01%) |
Aug 12, 2020 | 138.11 | 139.18 | 136.30 | 138.29 | 565,383 | +0.54(+0.39%) |
Aug 11, 2020 | 139.86 | 140.71 | 137.15 | 137.75 | 595,609 | -1.87(-1.34%) |
Aug 10, 2020 | 140.59 | 140.84 | 138.03 | 139.62 | 562,969 | -0.96(-0.68%) |
Aug 07, 2020 | 141.00 | 141.75 | 139.96 | 140.58 | 687,000 | -0.76(-0.54%) |
Aug 06, 2020 | 140.00 | 141.86 | 140.00 | 141.34 | 594,064 | +0.55(+0.39%) |
Aug 05, 2020 | 140.16 | 140.93 | 138.37 | 140.79 | 725,444 | +0.11(+0.08%) |
Aug 04, 2020 | 138.91 | 141.33 | 138.58 | 140.68 | 827,702 | +1.63(+1.17%) |
Aug 03, 2020 | 135.30 | 139.42 | 135.30 | 139.05 | 993,100 | +3.15(+2.32%) |
Jul 31, 2020 | 136.19 | 136.35 | 133.54 | 135.90 | 1,263,600 | +0.90(+0.67%) |
Jul 30, 2020 | 136.52 | 137.15 | 134.65 | 135.00 | 829,893 | -2.74(-1.99%) |
Jul 29, 2020 | 138.30 | 140.81 | 136.57 | 137.74 | 1,436,565 | -0.23(-0.17%) |
Jul 28, 2020 | 144.75 | 145.34 | 136.37 | 137.97 | 3,898,221 | -13.27(-8.77%) |
Jul 27, 2020 | 152.88 | 154.21 | 149.89 | 151.24 | 1,408,021 | -1.10(-0.72%) |
Jul 24, 2020 | 154.21 | 155.28 | 151.48 | 152.34 | 675,600 | -2.37(-1.53%) |
Jul 23, 2020 | 155.00 | 156.36 | 154.07 | 154.71 | 636,245 | -0.13(-0.08%) |
Jul 22, 2020 | 153.94 | 155.63 | 153.17 | 154.84 | 503,954 | +0.48(+0.31%) |
Jul 21, 2020 | 152.46 | 155.81 | 151.94 | 154.36 | 965,534 | +1.99(+1.31%) |
Jul 20, 2020 | 150.40 | 153.84 | 150.40 | 152.37 | 691,299 | +2.94(+1.97%) |
Jul 17, 2020 | 147.75 | 150.00 | 146.45 | 149.43 | 1,816,600 | +1.99(+1.35%) |
Jul 16, 2020 | 146.20 | 147.58 | 145.45 | 147.44 | 523,181 | +0.51(+0.35%) |
Jul 15, 2020 | 147.60 | 149.22 | 144.64 | 146.93 | 926,117 | +3.02(+2.10%) |
Jul 14, 2020 | 141.00 | 143.97 | 140.17 | 143.91 | 648,721 | +3.65(+2.60%) |
Jul 13, 2020 | 143.21 | 144.80 | 139.93 | 140.26 | 966,705 | -2.26(-1.59%) |
Jul 10, 2020 | 144.46 | 144.86 | 141.32 | 142.52 | 596,100 | -2.29(-1.58%) |
Jul 09, 2020 | 139.51 | 145.00 | 137.79 | 144.81 | 1,726,023 | +10.65(+7.94%) |
Jul 08, 2020 | 134.90 | 135.83 | 132.94 | 134.16 | 902,049 | -0.13(-0.10%) |
Jul 07, 2020 | 138.68 | 139.61 | 133.94 | 134.29 | 1,017,870 | -5.41(-3.87%) |
Jul 06, 2020 | 139.93 | 140.60 | 138.06 | 139.70 | 545,820 | +1.18(+0.85%) |
Jul 02, 2020 | 138.63 | 140.07 | 137.92 | 138.52 | 525,100 | +1.21(+0.88%) |
Jul 01, 2020 | 139.76 | 140.28 | 137.17 | 137.31 | 561,967 | -2.17(-1.56%) |
Jun 30, 2020 | 137.91 | 139.96 | 137.57 | 139.48 | 612,491 | +2.07(+1.51%) |
Jun 29, 2020 | 140.86 | 141.27 | 136.63 | 137.41 | 907,623 | -2.71(-1.93%) |
Jun 26, 2020 | 133.93 | 141.69 | 133.93 | 140.12 | 2,089,200 | +5.26(+3.90%) |
Jun 25, 2020 | 135.35 | 135.35 | 132.10 | 134.86 | 654,506 | -0.15(-0.11%) |
Jun 24, 2020 | 134.74 | 135.97 | 133.48 | 135.01 | 1,164,167 | -1.35(-0.99%) |
Jun 23, 2020 | 137.66 | 138.76 | 135.96 | 136.36 | 505,671 | -0.54(-0.39%) |
Jun 22, 2020 | 135.85 | 139.05 | 134.59 | 136.90 | 1,135,515 | +0.25(+0.18%) |
Jun 19, 2020 | 140.21 | 141.20 | 134.47 | 136.65 | 1,064,600 | -1.93(-1.39%) |
Jun 18, 2020 | 140.15 | 140.15 | 138.34 | 138.58 | 533,290 | -1.61(-1.15%) |
Jun 17, 2020 | 142.60 | 142.60 | 140.04 | 140.19 | 596,886 | -1.59(-1.12%) |
Jun 16, 2020 | 144.64 | 145.20 | 140.02 | 141.78 | 715,488 | +1.78(+1.27%) |
Jun 15, 2020 | 137.32 | 141.25 | 136.35 | 140.00 | 457,869 | -0.32(-0.23%) |
Jun 12, 2020 | 140.61 | 142.64 | 137.54 | 140.32 | 544,500 | +2.81(+2.04%) |
Jun 11, 2020 | 142.78 | 144.03 | 137.46 | 137.51 | 778,058 | -8.51(-5.83%) |
Jun 10, 2020 | 144.76 | 147.83 | 142.63 | 146.02 | 700,391 | +2.10(+1.46%) |
Jun 09, 2020 | 145.74 | 146.00 | 143.82 | 143.92 | 387,536 | -2.36(-1.61%) |
Jun 08, 2020 | 145.86 | 147.64 | 144.84 | 146.28 | 536,715 | +1.14(+0.79%) |
Jun 05, 2020 | 144.11 | 146.94 | 143.72 | 145.14 | 456,100 | +2.25(+1.57%) |
Jun 04, 2020 | 146.09 | 146.09 | 141.22 | 142.89 | 935,933 | -3.20(-2.19%) |
Jun 03, 2020 | 145.92 | 147.43 | 145.45 | 146.09 | 550,387 | -0.45(-0.31%) |
Jun 02, 2020 | 146.63 | 147.37 | 144.49 | 146.54 | 589,731 | +0.72(+0.49%) |
Jun 01, 2020 | 144.74 | 146.48 | 142.42 | 145.82 | 710,083 | +0.90(+0.62%) |
May 29, 2020 | 143.53 | 145.14 | 140.81 | 144.92 | 922,400 | +2.67(+1.88%) |
May 28, 2020 | 145.47 | 146.00 | 142.21 | 142.25 | 783,199 | -3.02(-2.08%) |
May 27, 2020 | 139.93 | 145.39 | 139.19 | 145.27 | 994,584 | +6.16(+4.43%) |
May 26, 2020 | 141.14 | 141.76 | 138.01 | 139.11 | 807,554 | +1.80(+1.31%) |
May 22, 2020 | 136.96 | 137.59 | 134.93 | 137.31 | 880,800 | +0.17(+0.12%) |
May 21, 2020 | 140.33 | 140.70 | 137.06 | 137.14 | 490,167 | -3.24(-2.31%) |
May 20, 2020 | 139.97 | 142.27 | 139.75 | 140.38 | 566,995 | +1.45(+1.04%) |
May 19, 2020 | 141.81 | 141.97 | 138.77 | 138.93 | 527,052 | -2.24(-1.59%) |
May 18, 2020 | 141.51 | 142.65 | 140.44 | 141.17 | 629,998 | +2.44(+1.76%) |
May 15, 2020 | 136.86 | 140.71 | 135.80 | 138.73 | 1,552,000 | +1.61(+1.17%) |
May 14, 2020 | 136.00 | 138.00 | 135.06 | 137.12 | 727,782 | +0.09(+0.07%) |
May 13, 2020 | 139.43 | 140.98 | 136.10 | 137.03 | 701,206 | -3.38(-2.41%) |
May 12, 2020 | 148.70 | 149.38 | 140.41 | 140.41 | 964,970 | -8.06(-5.43%) |
May 11, 2020 | 148.19 | 149.29 | 147.21 | 148.47 | 614,278 | -0.55(-0.37%) |
May 08, 2020 | 143.84 | 149.10 | 143.43 | 149.02 | 847,100 | +6.31(+4.42%) |
May 07, 2020 | 142.17 | 143.89 | 141.39 | 142.71 | 582,318 | +0.91(+0.64%) |
May 06, 2020 | 137.27 | 143.03 | 136.88 | 141.80 | 1,068,417 | +5.28(+3.87%) |
May 05, 2020 | 135.73 | 137.35 | 135.64 | 136.52 | 939,674 | +1.12(+0.83%) |
May 04, 2020 | 132.14 | 135.49 | 132.06 | 135.40 | 849,979 | +0.10(+0.07%) |
May 01, 2020 | 134.43 | 137.98 | 134.24 | 135.30 | 874,200 | -3.96(-2.84%) |
Apr 30, 2020 | 141.78 | 143.39 | 139.15 | 139.26 | 1,027,326 | -3.43(-2.40%) |
Apr 29, 2020 | 141.99 | 145.88 | 141.59 | 142.69 | 1,561,327 | +1.83(+1.30%) |
Apr 28, 2020 | 147.85 | 153.56 | 140.10 | 140.86 | 4,578,970 | +9.94(+7.59%) |
Apr 27, 2020 | 128.40 | 132.24 | 127.50 | 130.92 | 1,371,475 | +3.60(+2.83%) |
Apr 24, 2020 | 124.99 | 127.56 | 124.02 | 127.32 | 843,700 | +3.30(+2.66%) |
Apr 23, 2020 | 122.98 | 125.56 | 122.59 | 124.02 | 889,643 | +0.81(+0.66%) |
Apr 22, 2020 | 122.35 | 124.00 | 120.09 | 123.21 | 655,282 | +3.37(+2.81%) |
Apr 21, 2020 | 121.02 | 121.22 | 118.61 | 119.84 | 676,369 | -2.82(-2.30%) |
Apr 20, 2020 | 120.78 | 124.49 | 120.51 | 122.66 | 856,271 | -1.45(-1.17%) |
Apr 17, 2020 | 125.11 | 128.12 | 123.22 | 124.11 | 2,128,300 | +1.80(+1.47%) |
Apr 16, 2020 | 119.30 | 123.17 | 117.87 | 122.31 | 784,806 | +1.89(+1.57%) |
Apr 15, 2020 | 120.37 | 121.82 | 119.94 | 120.42 | 571,143 | -2.56(-2.08%) |
Apr 14, 2020 | 121.73 | 124.24 | 121.73 | 122.98 | 765,624 | +2.28(+1.89%) |
Apr 13, 2020 | 123.83 | 125.24 | 120.25 | 120.70 | 691,667 | -4.69(-3.74%) |
Apr 09, 2020 | 122.72 | 127.00 | 122.00 | 125.39 | 873,100 | +4.49(+3.71%) |
Apr 08, 2020 | 118.73 | 121.67 | 117.28 | 120.90 | 648,778 | +4.14(+3.55%) |
Apr 07, 2020 | 115.99 | 119.86 | 115.15 | 116.76 | 1,290,998 | +4.07(+3.61%) |
Apr 06, 2020 | 110.52 | 113.92 | 109.05 | 112.69 | 952,301 | +5.39(+5.02%) |
Apr 03, 2020 | 104.69 | 108.42 | 104.69 | 107.30 | 745,400 | +0.18(+0.17%) |
Apr 02, 2020 | 102.99 | 108.27 | 102.91 | 107.12 | 930,880 | +3.39(+3.27%) |
Apr 01, 2020 | 103.78 | 104.75 | 101.42 | 103.73 | 666,012 | -2.90(-2.72%) |
Mar 31, 2020 | 109.32 | 111.47 | 106.17 | 106.63 | 692,786 | -3.18(-2.90%) |
Mar 30, 2020 | 111.71 | 113.10 | 107.63 | 109.81 | 782,006 | -0.99(-0.89%) |
Mar 27, 2020 | 109.94 | 113.91 | 105.60 | 110.80 | 926,300 | -3.25(-2.85%) |
Mar 26, 2020 | 105.18 | 115.35 | 104.01 | 114.05 | 1,043,718 | +8.76(+8.32%) |
Mar 25, 2020 | 103.43 | 108.30 | 99.79 | 105.29 | 1,121,674 | +2.58(+2.51%) |
Mar 24, 2020 | 101.91 | 104.38 | 96.77 | 102.71 | 1,313,430 | +4.06(+4.12%) |
Mar 23, 2020 | 100.77 | 105.36 | 97.63 | 98.65 | 1,101,099 | -1.49(-1.49%) |
Mar 20, 2020 | 99.49 | 104.99 | 96.68 | 100.14 | 1,193,500 | +1.81(+1.84%) |
Mar 19, 2020 | 89.06 | 101.23 | 86.51 | 98.33 | 1,127,792 | +7.78(+8.59%) |
Mar 18, 2020 | 88.75 | 93.83 | 79.78 | 90.55 | 1,136,559 | -2.58(-2.77%) |
Mar 17, 2020 | 97.34 | 97.58 | 87.16 | 93.13 | 1,267,510 | -2.53(-2.64%) |
Mar 16, 2020 | 95.17 | 100.06 | 94.24 | 95.66 | 907,237 | -10.04(-9.50%) |
Mar 13, 2020 | 103.22 | 105.78 | 98.19 | 105.70 | 1,397,900 | +7.37(+7.50%) |
Mar 12, 2020 | 101.09 | 104.56 | 96.61 | 98.33 | 1,193,390 | -9.47(-8.78%) |
Mar 11, 2020 | 114.73 | 115.59 | 107.18 | 107.80 | 1,027,700 | -10.08(-8.55%) |
Mar 10, 2020 | 114.58 | 118.04 | 111.78 | 117.88 | 1,108,722 | +6.19(+5.54%) |
Mar 09, 2020 | 114.00 | 119.64 | 110.33 | 111.69 | 1,284,624 | -7.95(-6.64%) |
Mar 06, 2020 | 115.78 | 120.50 | 115.45 | 119.64 | 1,134,400 | +0.84(+0.71%) |
Mar 05, 2020 | 119.77 | 121.58 | 117.24 | 118.80 | 959,391 | -3.60(-2.94%) |
Mar 04, 2020 | 118.12 | 122.56 | 115.09 | 122.40 | 1,252,898 | +6.27(+5.40%) |
Mar 03, 2020 | 119.60 | 121.80 | 114.25 | 116.13 | 947,044 | -3.91(-3.26%) |
Mar 02, 2020 | 120.37 | 121.47 | 115.15 | 120.04 | 1,189,045 | +0.09(+0.08%) |
Feb 28, 2020 | 120.39 | 122.97 | 117.82 | 119.95 | 1,175,400 | -2.85(-2.32%) |
Feb 27, 2020 | 124.33 | 128.05 | 122.00 | 122.80 | 910,407 | -3.65(-2.89%) |
Feb 26, 2020 | 127.97 | 129.38 | 126.06 | 126.45 | 609,315 | -0.34(-0.27%) |
Feb 25, 2020 | 131.24 | 131.24 | 125.02 | 126.79 | 941,794 | -3.47(-2.66%) |
Feb 24, 2020 | 129.52 | 131.63 | 129.00 | 130.26 | 856,810 | -3.10(-2.32%) |
Feb 21, 2020 | 132.16 | 133.43 | 130.68 | 133.36 | 601,700 | +0.51(+0.38%) |
Feb 20, 2020 | 129.50 | 133.08 | 129.28 | 132.85 | 653,062 | +3.10(+2.39%) |
Feb 19, 2020 | 127.93 | 130.41 | 127.66 | 129.75 | 592,661 | +2.05(+1.61%) |
Feb 18, 2020 | 127.32 | 128.31 | 126.89 | 127.70 | 645,549 | +0.19(+0.15%) |
Feb 14, 2020 | 127.75 | 127.96 | 126.62 | 127.51 | 453,800 | -0.71(-0.55%) |
Feb 13, 2020 | 125.48 | 128.50 | 125.05 | 128.22 | 535,972 | +1.51(+1.19%) |
Feb 12, 2020 | 126.72 | 128.88 | 125.92 | 126.71 | 517,902 | +0.62(+0.49%) |
Feb 11, 2020 | 127.03 | 127.83 | 125.41 | 126.09 | 745,133 | -0.82(-0.65%) |
Feb 10, 2020 | 125.50 | 126.94 | 123.52 | 126.91 | 814,747 | +3.33(+2.69%) |
Feb 07, 2020 | 123.36 | 123.69 | 121.54 | 123.58 | 602,500 | -0.02(-0.02%) |
Feb 06, 2020 | 125.82 | 125.82 | 123.29 | 123.60 | 679,890 | -1.63(-1.30%) |
Feb 05, 2020 | 124.88 | 126.00 | 123.85 | 125.23 | 707,400 | +1.93(+1.57%) |
Feb 04, 2020 | 123.35 | 125.07 | 122.61 | 123.30 | 707,909 | +1.53(+1.26%) |
Feb 03, 2020 | 121.19 | 123.01 | 121.19 | 121.77 | 822,191 | -0.35(-0.29%) |
Jan 31, 2020 | 125.08 | 125.36 | 121.88 | 122.12 | 890,200 | -3.00(-2.40%) |
Jan 30, 2020 | 124.43 | 126.19 | 123.11 | 125.12 | 732,564 | -0.54(-0.43%) |
Jan 29, 2020 | 126.48 | 128.63 | 125.22 | 125.66 | 1,033,175 | -0.34(-0.27%) |
Jan 28, 2020 | 125.04 | 131.31 | 124.53 | 126.00 | 2,594,677 | -6.70(-5.05%) |
Jan 27, 2020 | 133.84 | 134.09 | 131.09 | 132.70 | 1,654,817 | -3.12(-2.30%) |
Jan 24, 2020 | 134.41 | 136.08 | 134.10 | 135.82 | 678,600 | +1.86(+1.39%) |
Jan 23, 2020 | 132.24 | 134.17 | 132.00 | 133.96 | 1,126,090 | +1.68(+1.27%) |
Jan 22, 2020 | 135.57 | 136.09 | 132.27 | 132.28 | 806,324 | -2.76(-2.04%) |
Jan 21, 2020 | 136.49 | 136.88 | 134.69 | 135.04 | 784,784 | -1.96(-1.43%) |
Jan 17, 2020 | 139.24 | 139.50 | 136.75 | 137.00 | 538,200 | -1.68(-1.21%) |
Jan 16, 2020 | 137.03 | 138.74 | 136.93 | 138.68 | 447,157 | +2.56(+1.88%) |
Jan 15, 2020 | 135.89 | 137.35 | 135.42 | 136.12 | 373,407 | +0.02(+0.01%) |
Jan 14, 2020 | 136.15 | 137.12 | 134.40 | 136.10 | 659,025 | -0.10(-0.07%) |
Jan 13, 2020 | 135.44 | 136.84 | 135.27 | 136.20 | 477,362 | +1.05(+0.78%) |
Jan 10, 2020 | 136.51 | 136.79 | 134.83 | 135.15 | 357,100 | -0.84(-0.62%) |
Jan 09, 2020 | 137.36 | 137.36 | 134.65 | 135.99 | 542,689 | -0.45(-0.33%) |
Jan 08, 2020 | 137.54 | 137.81 | 135.98 | 136.44 | 571,429 | -0.55(-0.40%) |
Jan 07, 2020 | 137.66 | 138.08 | 136.64 | 136.99 | 463,563 | -1.26(-0.91%) |
Jan 06, 2020 | 138.80 | 139.68 | 137.59 | 138.25 | 568,839 | -1.75(-1.25%) |
Jan 03, 2020 | 139.81 | 140.95 | 138.55 | 140.00 | 420,500 | -0.76(-0.54%) |
Jan 02, 2020 | 140.42 | 141.31 | 139.74 | 140.76 | 592,211 | +1.11(+0.79%) |
Dec 31, 2019 | 138.87 | 140.55 | 138.75 | 139.65 | 333,400 | +0.36(+0.26%) |
Dec 30, 2019 | 139.04 | 140.31 | 138.28 | 139.29 | 266,288 | +0.12(+0.09%) |
Dec 27, 2019 | 139.18 | 139.94 | 138.33 | 139.17 | 354,800 | +0.09(+0.06%) |
Dec 26, 2019 | 138.89 | 139.94 | 137.79 | 139.08 | 313,359 | +0.49(+0.35%) |
Dec 24, 2019 | 139.60 | 139.77 | 138.24 | 138.59 | 134,200 | -0.45(-0.32%) |
Dec 23, 2019 | 138.57 | 140.17 | 137.88 | 139.04 | 571,178 | +0.72(+0.52%) |
Dec 20, 2019 | 132.50 | 139.00 | 132.50 | 138.32 | 2,012,600 | -5.37(-3.74%) |
Dec 19, 2019 | 140.68 | 144.04 | 140.68 | 143.69 | 668,941 | +3.34(+2.38%) |
Dec 18, 2019 | 141.43 | 141.99 | 139.57 | 140.35 | 910,628 | -0.87(-0.62%) |
Dec 17, 2019 | 139.32 | 142.27 | 138.00 | 141.22 | 833,930 | +2.52(+1.82%) |
Dec 16, 2019 | 140.82 | 140.82 | 138.26 | 138.70 | 695,549 | -0.55(-0.39%) |
Dec 13, 2019 | 142.54 | 143.06 | 138.99 | 139.25 | 975,100 | -4.21(-2.93%) |
Dec 12, 2019 | 141.20 | 143.93 | 140.59 | 143.46 | 632,574 | +2.64(+1.87%) |
Dec 11, 2019 | 138.40 | 140.87 | 138.16 | 140.82 | 678,781 | +2.94(+2.13%) |
Dec 10, 2019 | 138.10 | 138.64 | 136.79 | 137.88 | 777,698 | +0.60(+0.44%) |
Dec 09, 2019 | 138.32 | 138.68 | 137.24 | 137.28 | 501,658 | -0.72(-0.52%) |
Dec 06, 2019 | 138.57 | 139.54 | 135.94 | 138.00 | 882,700 | +0.04(+0.03%) |
Dec 05, 2019 | 137.44 | 138.45 | 134.61 | 137.96 | 1,596,371 | -5.62(-3.91%) |
Dec 04, 2019 | 144.75 | 146.71 | 143.56 | 143.58 | 598,002 | -0.84(-0.58%) |
Dec 03, 2019 | 144.23 | 144.53 | 141.62 | 144.42 | 1,020,425 | -0.07(-0.05%) |
Dec 02, 2019 | 145.70 | 146.16 | 143.82 | 144.49 | 583,722 | -1.22(-0.84%) |
Nov 29, 2019 | 145.45 | 146.19 | 144.92 | 145.71 | 290,000 | +0.08(+0.05%) |
Nov 27, 2019 | 146.00 | 146.80 | 144.90 | 145.63 | 586,600 | +0.32(+0.22%) |
Nov 26, 2019 | 145.28 | 146.20 | 144.49 | 145.31 | 1,822,413 | -0.57(-0.39%) |
Nov 25, 2019 | 143.08 | 146.09 | 142.39 | 145.88 | 728,512 | +3.04(+2.13%) |
Nov 22, 2019 | 143.56 | 143.56 | 141.62 | 142.84 | 367,800 | +0.24(+0.17%) |
Nov 21, 2019 | 143.44 | 143.60 | 141.82 | 142.60 | 599,804 | -0.96(-0.67%) |
Nov 20, 2019 | 143.30 | 144.92 | 142.30 | 143.56 | 522,198 | -0.73(-0.51%) |
Nov 19, 2019 | 145.00 | 145.00 | 143.11 | 144.29 | 401,518 | +0.52(+0.36%) |
Nov 18, 2019 | 144.99 | 144.99 | 142.72 | 143.77 | 525,713 | -1.69(-1.16%) |
Nov 15, 2019 | 144.57 | 145.73 | 143.54 | 145.46 | 324,900 | +1.16(+0.80%) |
Nov 14, 2019 | 144.53 | 145.34 | 142.77 | 144.31 | 420,389 | -1.98(-1.36%) |
Nov 13, 2019 | 145.87 | 147.27 | 144.95 | 146.29 | 343,159 | -0.12(-0.08%) |
Nov 12, 2019 | 147.50 | 147.50 | 145.55 | 146.41 | 368,307 | -1.28(-0.87%) |
Nov 11, 2019 | 147.21 | 148.14 | 146.26 | 147.69 | 260,873 | -0.72(-0.49%) |
Nov 08, 2019 | 147.90 | 148.76 | 147.06 | 148.41 | 361,200 | +0.79(+0.54%) |
Nov 07, 2019 | 148.58 | 149.51 | 147.25 | 147.62 | 536,461 | -0.29(-0.20%) |
Nov 06, 2019 | 146.31 | 149.75 | 144.54 | 147.91 | 786,215 | +1.53(+1.05%) |
Nov 05, 2019 | 146.48 | 147.43 | 145.96 | 146.38 | 551,970 | -0.05(-0.03%) |
Nov 04, 2019 | 145.71 | 148.37 | 145.63 | 146.43 | 581,993 | +0.33(+0.23%) |