Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.99 | 136.36 | 133.31 | 136.28 | 4,990,306 | +0.12(+0.09%) |
Nov 27, 2020 | 136.67 | 137.47 | 135.64 | 136.16 | 2,167,435 | +0.28(+0.21%) |
Nov 25, 2020 | 136.13 | 136.50 | 134.05 | 135.88 | 1,839,211 | -0.87(-0.64%) |
Nov 24, 2020 | 134.28 | 137.23 | 133.54 | 136.75 | 3,223,011 | +3.31(+2.48%) |
Nov 23, 2020 | 132.84 | 134.40 | 132.37 | 133.44 | 2,581,655 | +1.06(+0.80%) |
Nov 20, 2020 | 135.35 | 135.49 | 132.33 | 132.39 | 2,452,971 | -3.24(-2.39%) |
Nov 19, 2020 | 133.06 | 135.91 | 131.17 | 135.63 | 3,263,635 | +2.51(+1.88%) |
Nov 18, 2020 | 134.44 | 134.53 | 133.12 | 133.12 | 2,532,454 | -1.84(-1.36%) |
Nov 17, 2020 | 134.95 | 136.62 | 133.31 | 134.96 | 2,573,773 | -0.84(-0.62%) |
Nov 16, 2020 | 134.99 | 136.13 | 133.95 | 135.80 | 2,678,384 | +2.91(+2.19%) |
Nov 13, 2020 | 131.10 | 133.61 | 130.89 | 132.89 | 2,098,066 | +2.34(+1.79%) |
Nov 12, 2020 | 132.09 | 132.26 | 130.12 | 130.55 | 2,208,330 | -1.27(-0.96%) |
Nov 11, 2020 | 132.36 | 132.45 | 130.12 | 131.82 | 2,447,679 | -0.74(-0.56%) |
Nov 10, 2020 | 129.82 | 133.28 | 129.50 | 132.56 | 3,774,642 | +2.45(+1.88%) |
Nov 09, 2020 | 129.91 | 134.10 | 128.56 | 130.11 | 7,055,297 | +7.85(+6.42%) |
Nov 06, 2020 | 122.48 | 122.81 | 121.15 | 122.26 | 1,704,175 | +0.50(+0.41%) |
Nov 05, 2020 | 123.77 | 123.86 | 120.93 | 121.75 | 4,060,267 | -0.19(-0.16%) |
Nov 04, 2020 | 119.94 | 123.91 | 119.24 | 121.95 | 3,875,085 | +3.96(+3.35%) |
Nov 03, 2020 | 115.67 | 118.70 | 114.90 | 117.99 | 3,506,059 | +4.15(+3.65%) |
Nov 02, 2020 | 115.47 | 116.21 | 113.17 | 113.84 | 4,792,688 | -0.57(-0.50%) |
Oct 30, 2020 | 114.30 | 117.22 | 112.82 | 114.41 | 5,985,249 | -0.39(-0.34%) |
Oct 29, 2020 | 112.84 | 118.56 | 110.35 | 114.80 | 10,528,580 | -6.88(-5.65%) |
Oct 28, 2020 | 124.54 | 125.02 | 121.46 | 121.68 | 4,667,003 | -4.91(-3.88%) |
Oct 27, 2020 | 128.73 | 129.95 | 126.47 | 126.59 | 3,443,941 | -1.43(-1.12%) |
Oct 26, 2020 | 130.86 | 131.28 | 126.97 | 128.03 | 2,846,123 | -4.57(-3.45%) |
Oct 23, 2020 | 132.52 | 133.09 | 131.25 | 132.60 | 3,235,308 | +1.54(+1.18%) |
Oct 22, 2020 | 129.81 | 131.49 | 128.73 | 131.06 | 1,901,017 | +1.20(+0.93%) |
Oct 21, 2020 | 128.98 | 130.91 | 128.58 | 129.85 | 2,066,401 | +0.65(+0.50%) |
Oct 20, 2020 | 128.63 | 130.53 | 128.01 | 129.20 | 2,969,402 | +0.84(+0.66%) |
Oct 19, 2020 | 132.46 | 132.86 | 127.88 | 128.36 | 3,192,839 | -3.77(-2.85%) |
Oct 16, 2020 | 132.36 | 134.15 | 132.02 | 132.12 | 3,834,148 | +0.00(+0.00%) |
Oct 15, 2020 | 130.00 | 132.13 | 129.26 | 132.12 | 3,842,351 | -0.17(-0.13%) |
Oct 14, 2020 | 134.36 | 134.80 | 131.32 | 132.30 | 2,545,911 | -1.74(-1.29%) |
Oct 13, 2020 | 137.30 | 137.72 | 133.43 | 134.03 | 2,648,486 | -2.97(-2.17%) |
Oct 12, 2020 | 137.37 | 138.00 | 136.16 | 137.00 | 3,233,439 | +0.15(+0.11%) |
Oct 09, 2020 | 135.47 | 136.98 | 134.83 | 136.85 | 3,042,119 | +2.23(+1.66%) |
Oct 08, 2020 | 134.32 | 134.90 | 133.31 | 134.62 | 2,172,896 | +1.84(+1.38%) |
Oct 07, 2020 | 133.83 | 134.32 | 132.25 | 132.78 | 3,513,170 | +0.21(+0.16%) |
Oct 06, 2020 | 133.67 | 135.89 | 132.25 | 132.57 | 3,304,496 | -1.10(-0.82%) |
Oct 05, 2020 | 134.19 | 134.88 | 132.45 | 133.67 | 2,350,873 | +0.39(+0.29%) |
Oct 02, 2020 | 133.21 | 134.00 | 131.34 | 133.29 | 2,267,514 | -1.58(-1.17%) |
Oct 01, 2020 | 136.81 | 138.03 | 133.63 | 134.87 | 4,063,353 | -0.31(-0.23%) |
Sep 30, 2020 | 136.59 | 137.08 | 134.00 | 135.18 | 3,705,919 | -1.46(-1.07%) |
Sep 29, 2020 | 136.17 | 137.00 | 135.66 | 136.64 | 2,197,862 | +0.80(+0.59%) |
Sep 28, 2020 | 135.56 | 136.60 | 135.10 | 135.84 | 1,876,013 | +1.77(+1.32%) |
Sep 25, 2020 | 131.47 | 134.66 | 130.67 | 134.07 | 2,203,699 | +1.64(+1.24%) |
Sep 24, 2020 | 131.55 | 133.50 | 127.14 | 132.42 | 3,731,643 | +0.55(+0.42%) |
Sep 23, 2020 | 134.44 | 134.66 | 131.51 | 131.87 | 2,042,559 | -2.37(-1.77%) |
Sep 22, 2020 | 132.43 | 134.63 | 131.30 | 134.24 | 2,294,392 | +1.99(+1.51%) |
Sep 21, 2020 | 132.30 | 132.73 | 129.66 | 132.25 | 3,213,045 | -2.41(-1.79%) |
Sep 18, 2020 | 136.37 | 137.68 | 133.61 | 134.66 | 3,942,177 | -1.98(-1.45%) |
Sep 17, 2020 | 133.84 | 136.73 | 133.57 | 136.65 | 3,166,173 | +0.13(+0.09%) |
Sep 16, 2020 | 137.46 | 138.50 | 136.46 | 136.52 | 2,930,896 | +0.16(+0.11%) |
Sep 15, 2020 | 135.56 | 136.91 | 134.94 | 136.36 | 2,300,661 | +2.09(+1.55%) |
Sep 14, 2020 | 133.78 | 135.51 | 132.95 | 134.28 | 3,101,656 | +1.84(+1.39%) |
Sep 11, 2020 | 133.88 | 134.69 | 131.06 | 132.44 | 2,816,696 | -1.50(-1.12%) |
Sep 10, 2020 | 136.88 | 138.24 | 133.32 | 133.94 | 2,402,592 | -2.10(-1.55%) |
Sep 09, 2020 | 135.22 | 136.93 | 133.55 | 136.04 | 4,031,719 | +2.56(+1.92%) |
Sep 08, 2020 | 132.62 | 134.70 | 131.92 | 133.48 | 4,512,609 | -2.11(-1.55%) |
Sep 04, 2020 | 138.34 | 138.77 | 133.61 | 135.58 | 3,499,033 | -2.66(-1.92%) |
Sep 03, 2020 | 141.56 | 141.71 | 136.36 | 138.24 | 2,742,539 | -4.45(-3.12%) |
Sep 02, 2020 | 139.71 | 143.58 | 138.85 | 142.69 | 3,478,520 | +3.12(+2.24%) |
Sep 01, 2020 | 138.10 | 139.73 | 137.75 | 139.57 | 2,881,712 | +1.37(+0.99%) |
Aug 31, 2020 | 139.68 | 139.68 | 138.06 | 138.19 | 4,253,327 | -1.48(-1.06%) |
Aug 28, 2020 | 138.41 | 139.72 | 137.71 | 139.68 | 2,742,356 | +1.16(+0.84%) |
Aug 27, 2020 | 136.28 | 138.75 | 135.27 | 138.52 | 4,433,838 | +3.03(+2.24%) |
Aug 26, 2020 | 133.52 | 136.08 | 132.55 | 135.48 | 5,086,800 | +2.31(+1.73%) |
Aug 25, 2020 | 130.05 | 133.26 | 129.02 | 133.18 | 2,891,931 | +3.39(+2.61%) |
Aug 24, 2020 | 131.21 | 131.21 | 128.47 | 129.78 | 3,433,953 | -0.12(-0.09%) |
Aug 21, 2020 | 129.47 | 130.53 | 128.90 | 129.90 | 3,613,103 | +0.51(+0.40%) |
Aug 20, 2020 | 129.75 | 130.22 | 128.90 | 129.39 | 3,816,928 | -1.25(-0.96%) |
Aug 19, 2020 | 132.84 | 132.84 | 130.50 | 130.65 | 4,039,168 | -1.10(-0.83%) |
Aug 18, 2020 | 132.74 | 132.84 | 130.84 | 131.75 | 4,140,201 | -0.42(-0.32%) |
Aug 17, 2020 | 132.45 | 133.35 | 131.74 | 132.17 | 2,872,206 | +0.36(+0.27%) |
Aug 14, 2020 | 132.96 | 133.11 | 131.19 | 131.81 | 1,910,141 | -1.21(-0.91%) |
Aug 13, 2020 | 130.78 | 133.40 | 130.78 | 133.02 | 3,116,339 | +1.26(+0.96%) |
Aug 12, 2020 | 131.68 | 132.74 | 131.14 | 131.75 | 2,419,479 | +0.70(+0.54%) |
Aug 11, 2020 | 134.14 | 134.27 | 130.74 | 131.05 | 3,103,599 | -2.85(-2.13%) |
Aug 10, 2020 | 135.58 | 135.98 | 133.06 | 133.90 | 3,700,210 | -1.48(-1.10%) |
Aug 07, 2020 | 133.96 | 135.57 | 133.20 | 135.38 | 3,689,622 | +0.72(+0.53%) |
Aug 06, 2020 | 133.59 | 135.30 | 133.28 | 134.67 | 4,799,561 | +0.46(+0.34%) |
Aug 05, 2020 | 136.02 | 136.39 | 132.85 | 134.21 | 7,057,168 | -0.64(-0.48%) |
Aug 04, 2020 | 134.42 | 136.74 | 132.84 | 134.85 | 6,606,415 | -1.59(-1.16%) |
Aug 03, 2020 | 134.78 | 136.83 | 134.56 | 136.44 | 4,901,305 | +2.40(+1.79%) |
Jul 31, 2020 | 132.74 | 134.12 | 132.09 | 134.04 | 3,891,344 | +1.02(+0.76%) |
Jul 30, 2020 | 130.65 | 133.31 | 130.11 | 133.02 | 2,944,514 | +0.43(+0.32%) |
Jul 29, 2020 | 130.72 | 133.00 | 130.00 | 132.59 | 2,471,310 | +1.92(+1.47%) |
Jul 28, 2020 | 130.97 | 132.00 | 130.45 | 130.66 | 2,010,780 | -0.74(-0.56%) |
Jul 27, 2020 | 131.55 | 132.59 | 130.39 | 131.41 | 2,984,232 | -0.24(-0.18%) |
Jul 24, 2020 | 131.96 | 132.49 | 130.71 | 131.65 | 2,658,960 | -1.18(-0.89%) |
Jul 23, 2020 | 132.75 | 135.74 | 132.09 | 132.83 | 3,662,016 | +0.20(+0.15%) |
Jul 22, 2020 | 131.70 | 132.80 | 131.18 | 132.62 | 2,273,699 | +1.25(+0.96%) |
Jul 21, 2020 | 130.54 | 132.10 | 130.08 | 131.37 | 3,724,929 | +1.69(+1.31%) |
Jul 20, 2020 | 128.62 | 130.06 | 127.52 | 129.68 | 2,541,793 | +0.99(+0.77%) |
Jul 17, 2020 | 127.74 | 129.36 | 126.82 | 128.69 | 2,255,187 | +1.48(+1.17%) |
Jul 16, 2020 | 127.83 | 128.20 | 126.59 | 127.20 | 2,003,544 | -1.45(-1.12%) |
Jul 15, 2020 | 126.47 | 129.11 | 126.02 | 128.65 | 4,846,688 | +3.67(+2.94%) |
Jul 14, 2020 | 123.67 | 125.01 | 122.05 | 124.98 | 3,930,263 | +0.86(+0.69%) |
Jul 13, 2020 | 126.54 | 127.09 | 123.77 | 124.11 | 3,787,088 | -1.28(-1.02%) |
Jul 10, 2020 | 124.10 | 125.58 | 123.34 | 125.40 | 2,176,376 | +1.00(+0.80%) |
Jul 09, 2020 | 125.61 | 126.02 | 122.83 | 124.40 | 4,789,717 | -0.92(-0.74%) |
Jul 08, 2020 | 125.36 | 126.04 | 124.00 | 125.32 | 4,812,193 | +0.27(+0.22%) |
Jul 07, 2020 | 125.09 | 127.36 | 124.27 | 125.05 | 3,848,179 | -0.94(-0.75%) |
Jul 06, 2020 | 127.50 | 127.50 | 125.23 | 125.99 | 2,550,544 | +0.69(+0.55%) |
Jul 02, 2020 | 126.92 | 127.79 | 125.02 | 125.31 | 2,193,732 | -0.07(-0.06%) |
Jul 01, 2020 | 123.25 | 126.11 | 122.48 | 125.38 | 3,601,756 | +2.54(+2.07%) |
Jun 30, 2020 | 120.16 | 123.56 | 119.73 | 122.84 | 4,119,837 | +2.67(+2.23%) |
Jun 29, 2020 | 120.61 | 120.73 | 118.53 | 120.17 | 3,750,913 | +0.60(+0.51%) |
Jun 26, 2020 | 121.61 | 122.40 | 119.30 | 119.56 | 11,834,386 | -2.54(-2.08%) |
Jun 25, 2020 | 121.84 | 122.76 | 120.40 | 122.10 | 3,566,996 | +0.90(+0.74%) |
Jun 24, 2020 | 125.71 | 126.37 | 120.72 | 121.20 | 6,343,269 | -5.19(-4.10%) |
Jun 23, 2020 | 128.89 | 128.89 | 125.96 | 126.39 | 2,512,600 | -0.91(-0.71%) |
Jun 22, 2020 | 124.27 | 127.56 | 123.82 | 127.29 | 3,461,113 | +3.62(+2.93%) |
Jun 19, 2020 | 130.34 | 130.82 | 123.67 | 123.67 | 6,881,487 | -4.54(-3.54%) |
Jun 18, 2020 | 126.29 | 129.09 | 126.29 | 128.21 | 2,261,959 | +1.25(+0.98%) |
Jun 17, 2020 | 126.94 | 129.35 | 126.64 | 126.96 | 3,913,391 | -1.82(-1.42%) |
Jun 16, 2020 | 129.55 | 131.01 | 127.44 | 128.79 | 5,739,731 | +2.88(+2.28%) |
Jun 15, 2020 | 123.00 | 127.10 | 122.50 | 125.91 | 5,377,024 | +0.33(+0.26%) |
Jun 12, 2020 | 125.81 | 126.88 | 122.81 | 125.58 | 3,815,480 | +2.61(+2.12%) |
Jun 11, 2020 | 126.57 | 127.36 | 122.95 | 122.97 | 3,886,096 | -6.08(-4.71%) |
Jun 10, 2020 | 129.66 | 130.30 | 127.62 | 129.05 | 3,049,434 | -0.14(-0.11%) |
Jun 09, 2020 | 129.77 | 130.73 | 128.92 | 129.19 | 2,541,373 | -1.10(-0.84%) |
Jun 08, 2020 | 130.15 | 131.04 | 128.41 | 130.29 | 3,430,704 | -0.46(-0.35%) |
Jun 05, 2020 | 126.58 | 130.87 | 124.93 | 130.74 | 5,384,643 | +6.21(+4.99%) |
Jun 04, 2020 | 126.91 | 127.48 | 122.81 | 124.53 | 5,122,088 | -3.02(-2.36%) |
Jun 03, 2020 | 127.53 | 127.94 | 125.97 | 127.55 | 3,576,443 | +0.56(+0.44%) |
Jun 02, 2020 | 127.48 | 127.91 | 125.83 | 126.99 | 6,484,342 | +0.08(+0.06%) |
Jun 01, 2020 | 126.94 | 127.50 | 125.99 | 126.91 | 2,219,406 | +0.04(+0.03%) |
May 29, 2020 | 126.61 | 127.34 | 124.69 | 126.87 | 4,162,766 | +0.42(+0.33%) |
May 28, 2020 | 127.04 | 128.21 | 126.14 | 126.45 | 3,068,038 | +0.31(+0.25%) |
May 27, 2020 | 126.12 | 126.51 | 123.08 | 126.14 | 3,388,750 | +1.31(+1.05%) |
May 26, 2020 | 127.94 | 128.47 | 124.64 | 124.83 | 3,560,351 | +0.40(+0.32%) |
May 22, 2020 | 124.88 | 125.21 | 123.61 | 124.43 | 2,072,464 | -0.31(-0.25%) |
May 21, 2020 | 125.85 | 126.48 | 123.89 | 124.74 | 4,400,603 | -1.47(-1.17%) |
May 20, 2020 | 125.53 | 127.78 | 124.75 | 126.21 | 3,290,662 | +2.44(+1.97%) |
May 19, 2020 | 123.74 | 126.11 | 123.54 | 123.77 | 2,655,933 | -0.82(-0.66%) |
May 18, 2020 | 123.41 | 127.59 | 123.35 | 124.59 | 5,092,069 | +3.77(+3.12%) |
May 15, 2020 | 117.92 | 121.21 | 116.99 | 120.83 | 4,339,821 | +2.24(+1.89%) |
May 14, 2020 | 115.09 | 118.98 | 114.76 | 118.59 | 5,569,166 | +2.08(+1.79%) |
May 13, 2020 | 117.06 | 119.06 | 115.24 | 116.50 | 7,048,973 | -0.38(-0.33%) |
May 12, 2020 | 117.77 | 119.15 | 116.76 | 116.89 | 3,673,616 | -0.30(-0.26%) |
May 11, 2020 | 116.31 | 119.21 | 115.34 | 117.19 | 4,869,278 | +0.01(+0.01%) |
May 08, 2020 | 119.86 | 122.57 | 116.62 | 117.18 | 4,957,106 | -1.11(-0.93%) |
May 07, 2020 | 119.21 | 122.86 | 117.13 | 118.29 | 6,493,058 | -2.26(-1.87%) |
May 06, 2020 | 122.59 | 123.78 | 120.46 | 120.55 | 4,552,213 | -0.04(-0.03%) |
May 05, 2020 | 119.26 | 121.37 | 117.81 | 120.58 | 3,396,349 | +3.08(+2.62%) |
May 04, 2020 | 117.07 | 117.99 | 116.19 | 117.50 | 2,869,831 | -0.65(-0.55%) |
May 01, 2020 | 117.50 | 119.38 | 116.97 | 118.15 | 2,822,924 | -2.38(-1.97%) |
Apr 30, 2020 | 121.52 | 122.02 | 119.17 | 120.53 | 3,757,697 | -2.19(-1.79%) |
Apr 29, 2020 | 121.54 | 125.37 | 120.78 | 122.72 | 6,182,859 | +4.72(+4.00%) |
Apr 28, 2020 | 118.51 | 120.07 | 114.43 | 118.00 | 4,788,537 | +1.36(+1.17%) |
Apr 27, 2020 | 115.73 | 116.97 | 113.48 | 116.64 | 3,721,922 | +1.74(+1.52%) |
Apr 24, 2020 | 111.94 | 115.32 | 111.21 | 114.90 | 4,384,358 | +4.16(+3.75%) |
Apr 23, 2020 | 112.66 | 113.19 | 110.46 | 110.74 | 2,363,894 | -1.25(-1.12%) |
Apr 22, 2020 | 109.94 | 112.99 | 109.67 | 111.99 | 3,300,573 | +4.64(+4.32%) |
Apr 21, 2020 | 109.74 | 110.25 | 106.97 | 107.35 | 3,998,549 | -4.71(-4.20%) |
Apr 20, 2020 | 115.02 | 115.07 | 111.79 | 112.06 | 4,684,838 | -4.88(-4.17%) |
Apr 17, 2020 | 114.91 | 117.17 | 113.64 | 116.94 | 4,268,911 | +4.54(+4.04%) |
Apr 16, 2020 | 111.69 | 112.46 | 109.61 | 112.39 | 5,562,314 | +2.59(+2.36%) |
Apr 15, 2020 | 110.73 | 110.78 | 107.54 | 109.81 | 4,943,583 | -3.32(-2.93%) |
Apr 14, 2020 | 112.31 | 114.09 | 107.84 | 113.12 | 6,590,662 | +0.17(+0.15%) |
Apr 13, 2020 | 113.47 | 113.91 | 110.03 | 112.95 | 4,952,063 | -1.39(-1.21%) |
Apr 09, 2020 | 115.53 | 117.58 | 113.21 | 114.34 | 5,124,094 | +0.32(+0.28%) |
Apr 08, 2020 | 111.38 | 115.20 | 109.97 | 114.02 | 3,989,250 | +4.23(+3.85%) |
Apr 07, 2020 | 117.73 | 119.56 | 109.58 | 109.79 | 5,643,483 | -2.63(-2.34%) |
Apr 06, 2020 | 111.24 | 113.06 | 109.07 | 112.42 | 6,246,395 | +7.13(+6.77%) |
Apr 03, 2020 | 106.50 | 107.08 | 102.53 | 105.29 | 4,093,935 | -1.73(-1.61%) |
Apr 02, 2020 | 103.53 | 108.24 | 102.78 | 107.02 | 3,901,846 | +2.33(+2.23%) |
Apr 01, 2020 | 106.26 | 107.39 | 103.43 | 104.69 | 5,698,249 | -6.47(-5.82%) |
Mar 31, 2020 | 113.30 | 114.33 | 108.84 | 111.16 | 9,436,614 | -3.34(-2.91%) |
Mar 30, 2020 | 112.49 | 115.04 | 110.28 | 114.50 | 4,112,774 | +4.74(+4.32%) |
Mar 27, 2020 | 109.59 | 113.55 | 106.95 | 109.75 | 4,312,026 | -3.23(-2.86%) |
Mar 26, 2020 | 111.27 | 113.59 | 108.14 | 112.99 | 7,150,565 | +2.99(+2.72%) |
Mar 25, 2020 | 109.17 | 113.99 | 105.14 | 110.00 | 6,391,888 | +1.11(+1.02%) |
Mar 24, 2020 | 99.62 | 109.90 | 99.28 | 108.89 | 8,604,966 | +15.27(+16.31%) |
Mar 23, 2020 | 91.91 | 95.76 | 89.86 | 93.62 | 9,083,353 | -0.34(-0.36%) |
Mar 20, 2020 | 97.14 | 99.86 | 90.56 | 93.96 | 11,062,774 | -2.20(-2.29%) |
Mar 19, 2020 | 93.21 | 99.15 | 88.58 | 96.16 | 8,818,626 | +2.09(+2.22%) |
Mar 18, 2020 | 96.49 | 98.83 | 83.78 | 94.07 | 11,174,586 | -10.07(-9.67%) |
Mar 17, 2020 | 100.53 | 106.36 | 96.50 | 104.14 | 8,126,310 | +5.13(+5.18%) |
Mar 16, 2020 | 101.89 | 108.34 | 99.01 | 99.01 | 8,915,101 | -19.69(-16.59%) |
Mar 13, 2020 | 113.79 | 119.47 | 108.97 | 118.71 | 7,427,234 | -2.48(-2.04%) |
Mar 12, 2020 | 112.64 | 121.18 | 108.20 | 121.18 | 9,098,638 | +0.00(+0.00%) |
Mar 11, 2020 | 124.44 | 126.45 | 119.82 | 121.18 | 5,346,396 | -7.24(-5.64%) |
Mar 10, 2020 | 123.03 | 128.51 | 119.62 | 128.42 | 7,220,235 | +9.90(+8.35%) |
Mar 09, 2020 | 118.60 | 121.98 | 115.75 | 118.52 | 6,802,366 | -9.00(-7.05%) |
Mar 06, 2020 | 127.55 | 128.24 | 123.59 | 127.52 | 5,532,710 | -2.59(-1.99%) |
Mar 05, 2020 | 134.12 | 134.12 | 128.56 | 130.11 | 4,649,774 | -6.54(-4.79%) |
Mar 04, 2020 | 132.38 | 136.72 | 131.30 | 136.65 | 2,954,137 | +6.23(+4.78%) |
Mar 03, 2020 | 135.86 | 137.12 | 129.06 | 130.42 | 5,004,738 | -5.03(-3.71%) |
Mar 02, 2020 | 127.66 | 135.69 | 126.95 | 135.45 | 7,260,515 | +8.10(+6.36%) |
Feb 28, 2020 | 123.84 | 128.62 | 123.18 | 127.35 | 9,457,515 | +0.78(+0.61%) |
Feb 27, 2020 | 128.72 | 132.50 | 126.46 | 126.57 | 4,819,323 | -4.58(-3.50%) |
Feb 26, 2020 | 132.13 | 135.01 | 130.84 | 131.16 | 4,482,926 | -0.69(-0.53%) |
Feb 25, 2020 | 137.67 | 138.24 | 131.60 | 131.85 | 5,863,147 | -5.52(-4.02%) |
Feb 24, 2020 | 137.24 | 139.41 | 136.31 | 137.37 | 4,005,715 | -3.84(-2.72%) |
Feb 21, 2020 | 141.98 | 142.52 | 140.12 | 141.21 | 3,027,537 | -1.69(-1.18%) |
Feb 20, 2020 | 143.09 | 143.36 | 139.41 | 142.90 | 2,552,744 | -0.46(-0.32%) |
Feb 19, 2020 | 142.69 | 143.93 | 142.50 | 143.36 | 2,554,743 | +1.49(+1.05%) |
Feb 18, 2020 | 143.50 | 143.62 | 137.82 | 141.87 | 4,958,009 | -1.63(-1.14%) |
Feb 14, 2020 | 140.68 | 144.20 | 140.24 | 143.50 | 4,535,271 | +2.84(+2.02%) |
Feb 13, 2020 | 135.67 | 142.93 | 134.42 | 140.65 | 7,806,159 | +5.80(+4.30%) |
Feb 12, 2020 | 135.94 | 136.33 | 134.39 | 134.86 | 3,738,036 | -1.41(-1.04%) |
Feb 11, 2020 | 137.18 | 137.56 | 135.99 | 136.27 | 3,191,502 | -0.43(-0.31%) |
Feb 10, 2020 | 133.22 | 137.06 | 133.08 | 136.70 | 4,677,198 | +3.21(+2.40%) |
Feb 07, 2020 | 133.82 | 134.06 | 132.98 | 133.49 | 2,736,786 | -0.80(-0.60%) |
Feb 06, 2020 | 133.50 | 134.49 | 132.95 | 134.29 | 2,534,520 | +1.11(+0.83%) |
Feb 05, 2020 | 135.29 | 135.92 | 132.10 | 133.18 | 3,256,486 | -1.19(-0.88%) |
Feb 04, 2020 | 134.15 | 135.66 | 133.88 | 134.36 | 2,147,513 | +1.52(+1.15%) |
Feb 03, 2020 | 132.25 | 133.05 | 131.52 | 132.84 | 3,147,094 | +1.90(+1.45%) |
Jan 31, 2020 | 134.28 | 134.28 | 130.30 | 130.94 | 4,371,902 | -3.50(-2.60%) |
Jan 30, 2020 | 134.14 | 135.01 | 133.62 | 134.44 | 4,370,121 | -0.54(-0.40%) |
Jan 29, 2020 | 135.28 | 136.36 | 134.76 | 134.97 | 1,822,675 | +0.12(+0.09%) |
Jan 28, 2020 | 133.62 | 136.23 | 133.62 | 134.86 | 2,623,892 | +1.43(+1.07%) |
Jan 27, 2020 | 132.79 | 134.15 | 132.28 | 133.43 | 2,177,917 | -1.39(-1.03%) |
Jan 24, 2020 | 136.26 | 137.10 | 134.19 | 134.82 | 2,588,119 | -0.99(-0.73%) |
Jan 23, 2020 | 135.75 | 136.30 | 134.78 | 135.81 | 2,087,004 | +0.38(+0.28%) |
Jan 22, 2020 | 135.83 | 136.47 | 135.38 | 135.43 | 3,311,015 | +0.88(+0.66%) |
Jan 21, 2020 | 133.76 | 135.49 | 133.61 | 134.55 | 4,218,465 | +0.48(+0.36%) |
Jan 17, 2020 | 134.26 | 134.26 | 132.02 | 134.06 | 4,076,872 | +0.77(+0.58%) |
Jan 16, 2020 | 132.43 | 133.37 | 131.56 | 133.29 | 4,247,477 | +1.60(+1.22%) |
Jan 15, 2020 | 130.35 | 132.16 | 129.83 | 131.68 | 3,227,039 | +1.85(+1.42%) |
Jan 14, 2020 | 130.21 | 130.54 | 128.84 | 129.83 | 2,124,934 | -0.25(-0.20%) |
Jan 13, 2020 | 129.87 | 130.29 | 128.90 | 130.09 | 4,638,561 | +0.72(+0.56%) |
Jan 10, 2020 | 130.68 | 131.16 | 128.95 | 129.37 | 2,381,631 | -0.89(-0.69%) |
Jan 09, 2020 | 128.50 | 130.38 | 128.07 | 130.26 | 4,534,812 | +2.46(+1.93%) |
Jan 08, 2020 | 126.50 | 128.28 | 126.30 | 127.80 | 3,518,256 | +1.85(+1.47%) |
Jan 07, 2020 | 127.29 | 127.60 | 125.87 | 125.95 | 3,915,718 | -1.97(-1.54%) |
Jan 06, 2020 | 125.90 | 127.92 | 125.61 | 127.92 | 4,043,835 | +1.21(+0.96%) |
Jan 03, 2020 | 125.68 | 127.89 | 125.61 | 126.71 | 2,595,580 | -0.80(-0.63%) |
Jan 02, 2020 | 127.48 | 128.37 | 126.87 | 127.51 | 3,294,040 | +0.74(+0.58%) |
Dec 31, 2019 | 126.09 | 126.80 | 125.55 | 126.77 | 2,727,679 | +0.45(+0.35%) |
Dec 30, 2019 | 126.88 | 127.04 | 125.70 | 126.33 | 2,139,417 | -1.05(-0.82%) |
Dec 27, 2019 | 126.69 | 127.41 | 126.20 | 127.37 | 1,613,282 | +0.96(+0.76%) |
Dec 26, 2019 | 125.99 | 126.56 | 125.85 | 126.42 | 1,008,065 | +0.75(+0.59%) |
Dec 24, 2019 | 126.02 | 126.42 | 125.24 | 125.67 | 937,862 | -0.30(-0.24%) |
Dec 23, 2019 | 126.51 | 126.80 | 125.69 | 125.97 | 1,912,307 | -0.54(-0.43%) |
Dec 20, 2019 | 126.86 | 127.14 | 126.03 | 126.51 | 6,215,919 | +0.66(+0.52%) |
Dec 19, 2019 | 125.45 | 126.29 | 124.77 | 125.85 | 3,789,952 | +0.34(+0.27%) |
Dec 18, 2019 | 126.18 | 126.80 | 125.41 | 125.51 | 4,464,338 | -0.14(-0.11%) |
Dec 17, 2019 | 124.88 | 126.19 | 124.22 | 125.65 | 4,759,491 | +0.77(+0.62%) |
Dec 16, 2019 | 126.66 | 127.31 | 124.18 | 124.88 | 6,522,586 | -1.07(-0.85%) |
Dec 13, 2019 | 124.44 | 126.03 | 123.83 | 125.95 | 2,867,569 | +1.33(+1.07%) |
Dec 12, 2019 | 122.92 | 124.98 | 122.67 | 124.62 | 2,803,548 | +1.44(+1.17%) |
Dec 11, 2019 | 122.84 | 123.43 | 121.85 | 123.18 | 4,349,229 | -0.03(-0.02%) |
Dec 10, 2019 | 124.38 | 124.80 | 123.05 | 123.21 | 2,721,657 | -1.30(-1.04%) |
Dec 09, 2019 | 125.71 | 126.03 | 124.35 | 124.51 | 3,127,711 | -1.47(-1.17%) |
Dec 06, 2019 | 125.10 | 126.36 | 124.79 | 125.98 | 2,723,633 | +1.50(+1.21%) |
Dec 05, 2019 | 123.96 | 124.77 | 123.12 | 124.48 | 3,813,303 | +1.08(+0.88%) |
Dec 04, 2019 | 124.01 | 124.26 | 123.03 | 123.40 | 2,974,023 | -0.44(-0.35%) |
Dec 03, 2019 | 122.40 | 124.13 | 121.98 | 123.83 | 2,516,213 | +0.44(+0.35%) |