Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 146.56 | 147.02 | 146.31 | 146.55 | 14,272,160 | -0.18(-0.12%) |
Nov 27, 2020 | 146.18 | 146.78 | 146.15 | 146.74 | 5,140,787 | +1.41(+0.97%) |
Nov 25, 2020 | 145.85 | 146.45 | 145.27 | 145.32 | 9,986,542 | -0.45(-0.31%) |
Nov 24, 2020 | 146.52 | 146.55 | 145.63 | 145.77 | 11,892,716 | -1.47(-0.99%) |
Nov 23, 2020 | 147.28 | 147.44 | 146.79 | 147.24 | 12,338,481 | -0.68(-0.46%) |
Nov 20, 2020 | 147.01 | 147.94 | 146.89 | 147.92 | 7,913,346 | +1.30(+0.89%) |
Nov 19, 2020 | 146.51 | 147.19 | 146.39 | 146.62 | 11,591,211 | +0.75(+0.51%) |
Nov 18, 2020 | 146.02 | 146.14 | 145.02 | 145.87 | 11,280,104 | +0.42(+0.29%) |
Nov 17, 2020 | 145.41 | 145.76 | 145.24 | 145.44 | 8,127,730 | +0.94(+0.65%) |
Nov 16, 2020 | 144.45 | 144.96 | 144.34 | 144.50 | 6,889,321 | -0.35(-0.24%) |
Nov 13, 2020 | 145.03 | 145.16 | 144.62 | 144.85 | 8,020,571 | -0.19(-0.13%) |
Nov 12, 2020 | 143.73 | 145.07 | 143.52 | 145.04 | 17,470,122 | +2.43(+1.70%) |
Nov 11, 2020 | 141.97 | 142.81 | 141.93 | 142.61 | 6,428,485 | +0.51(+0.36%) |
Nov 10, 2020 | 141.92 | 142.70 | 141.75 | 142.10 | 13,714,097 | -0.82(-0.58%) |
Nov 09, 2020 | 142.84 | 143.01 | 141.62 | 142.93 | 25,367,052 | -3.07(-2.10%) |
Nov 06, 2020 | 146.19 | 146.46 | 145.56 | 145.99 | 13,548,765 | -1.79(-1.21%) |
Nov 05, 2020 | 148.03 | 148.13 | 147.06 | 147.78 | 20,237,954 | +0.26(+0.17%) |
Nov 04, 2020 | 148.03 | 148.52 | 147.03 | 147.52 | 23,548,836 | +3.13(+2.17%) |
Nov 03, 2020 | 144.56 | 144.68 | 143.82 | 144.39 | 17,702,274 | -0.84(-0.58%) |
Nov 02, 2020 | 145.34 | 145.79 | 145.00 | 145.23 | 11,803,982 | +1.08(+0.75%) |
Oct 30, 2020 | 145.49 | 145.78 | 144.15 | 144.15 | 14,314,846 | -1.44(-0.99%) |
Oct 29, 2020 | 147.04 | 147.13 | 144.98 | 145.59 | 13,042,426 | -1.43(-0.97%) |
Oct 28, 2020 | 147.64 | 147.71 | 146.56 | 147.02 | 12,860,328 | +0.14(+0.09%) |
Oct 27, 2020 | 146.59 | 147.02 | 146.28 | 146.88 | 6,617,655 | +0.98(+0.67%) |
Oct 26, 2020 | 145.65 | 146.39 | 145.47 | 145.90 | 7,900,028 | +1.34(+0.93%) |
Oct 23, 2020 | 143.46 | 144.74 | 143.40 | 144.56 | 9,601,710 | +0.88(+0.61%) |
Oct 22, 2020 | 144.81 | 145.12 | 143.60 | 143.68 | 13,844,119 | -1.51(-1.04%) |
Oct 21, 2020 | 145.27 | 145.80 | 144.88 | 145.19 | 11,426,564 | -0.50(-0.35%) |
Oct 20, 2020 | 146.25 | 146.38 | 145.41 | 145.69 | 12,230,624 | -1.40(-0.95%) |
Oct 19, 2020 | 146.83 | 147.27 | 146.42 | 147.09 | 10,151,177 | -0.56(-0.38%) |
Oct 16, 2020 | 147.89 | 148.50 | 147.38 | 147.65 | 9,201,644 | -0.41(-0.28%) |
Oct 15, 2020 | 149.16 | 149.29 | 147.88 | 148.06 | 10,339,168 | -0.26(-0.17%) |
Oct 14, 2020 | 148.51 | 148.89 | 148.18 | 148.31 | 7,604,241 | +0.34(+0.23%) |
Oct 13, 2020 | 147.48 | 148.05 | 147.46 | 147.98 | 8,650,997 | +1.05(+0.72%) |
Oct 12, 2020 | 146.77 | 147.00 | 146.48 | 146.92 | 4,330,730 | +0.47(+0.32%) |
Oct 09, 2020 | 145.94 | 146.62 | 145.29 | 146.46 | 9,227,222 | -0.03(-0.02%) |
Oct 08, 2020 | 146.35 | 146.60 | 146.06 | 146.49 | 9,212,308 | +0.79(+0.54%) |
Oct 07, 2020 | 145.97 | 146.76 | 145.33 | 145.70 | 10,307,067 | -1.07(-0.73%) |
Oct 06, 2020 | 145.76 | 147.66 | 145.17 | 146.77 | 24,505,352 | +0.79(+0.54%) |
Oct 05, 2020 | 147.25 | 147.25 | 145.94 | 145.98 | 16,095,911 | -2.91(-1.95%) |
Oct 02, 2020 | 149.68 | 149.73 | 148.37 | 148.89 | 9,650,899 | -0.56(-0.37%) |
Oct 01, 2020 | 148.67 | 149.80 | 148.30 | 149.45 | 12,596,474 | +0.25(+0.16%) |
Sep 30, 2020 | 149.88 | 149.88 | 148.55 | 149.20 | 14,192,942 | -1.44(-0.96%) |
Sep 29, 2020 | 150.61 | 151.01 | 150.39 | 150.65 | 11,267,750 | +0.17(+0.11%) |
Sep 28, 2020 | 150.68 | 150.70 | 150.22 | 150.47 | 4,891,398 | -0.43(-0.28%) |
Sep 25, 2020 | 150.89 | 151.18 | 150.53 | 150.90 | 5,624,466 | +0.00(+0.00%) |
Sep 24, 2020 | 150.76 | 150.90 | 150.45 | 150.90 | 9,057,497 | +0.58(+0.38%) |
Sep 23, 2020 | 150.15 | 150.36 | 149.40 | 150.33 | 6,810,478 | +0.20(+0.13%) |
Sep 22, 2020 | 150.28 | 150.68 | 149.76 | 150.13 | 11,515,681 | -0.12(-0.08%) |
Sep 21, 2020 | 150.69 | 151.16 | 150.00 | 150.25 | 12,130,646 | +0.76(+0.51%) |
Sep 18, 2020 | 150.03 | 150.10 | 149.28 | 149.49 | 7,928,875 | -0.47(-0.31%) |
Sep 17, 2020 | 150.70 | 150.76 | 149.70 | 149.95 | 8,548,996 | +0.46(+0.31%) |
Sep 16, 2020 | 150.59 | 150.69 | 148.95 | 149.50 | 9,646,450 | -0.45(-0.30%) |
Sep 15, 2020 | 150.03 | 150.31 | 149.69 | 149.94 | 7,581,133 | -0.37(-0.24%) |
Sep 14, 2020 | 150.60 | 150.87 | 150.09 | 150.31 | 4,677,696 | -0.01(-0.01%) |
Sep 11, 2020 | 150.16 | 150.40 | 149.95 | 150.32 | 5,972,425 | +0.32(+0.21%) |
Sep 10, 2020 | 148.47 | 150.20 | 148.01 | 150.00 | 9,681,283 | +0.76(+0.51%) |
Sep 09, 2020 | 149.82 | 150.11 | 148.75 | 149.24 | 10,459,500 | -0.40(-0.27%) |
Sep 08, 2020 | 150.22 | 151.03 | 149.64 | 149.64 | 15,088,981 | +0.91(+0.61%) |
Sep 04, 2020 | 150.25 | 150.52 | 148.46 | 148.73 | 15,078,563 | -2.88(-1.90%) |
Sep 03, 2020 | 151.48 | 152.84 | 151.20 | 151.61 | 17,962,156 | +0.43(+0.28%) |
Sep 02, 2020 | 149.43 | 151.31 | 149.41 | 151.18 | 16,595,946 | +1.42(+0.95%) |
Sep 01, 2020 | 147.83 | 149.94 | 147.30 | 149.75 | 11,584,687 | +1.69(+1.14%) |
Aug 31, 2020 | 147.52 | 149.03 | 147.48 | 148.06 | 12,474,644 | +0.98(+0.66%) |
Aug 28, 2020 | 147.68 | 147.93 | 146.64 | 147.08 | 9,218,626 | -0.11(-0.07%) |
Aug 27, 2020 | 150.40 | 150.46 | 147.12 | 147.19 | 21,755,418 | -2.55(-1.70%) |
Aug 26, 2020 | 149.76 | 150.00 | 149.05 | 149.74 | 9,066,426 | -0.57(-0.38%) |
Aug 25, 2020 | 150.03 | 150.71 | 149.56 | 150.31 | 11,521,733 | -1.16(-0.77%) |
Aug 24, 2020 | 151.83 | 152.42 | 151.41 | 151.47 | 7,110,127 | -0.25(-0.16%) |
Aug 21, 2020 | 151.33 | 151.84 | 150.63 | 151.72 | 7,488,695 | +0.90(+0.60%) |
Aug 20, 2020 | 150.98 | 151.22 | 150.56 | 150.81 | 11,304,855 | +1.35(+0.90%) |
Aug 19, 2020 | 150.96 | 151.18 | 149.07 | 149.46 | 13,688,845 | -0.94(-0.62%) |
Aug 18, 2020 | 150.04 | 150.50 | 149.79 | 150.40 | 8,917,622 | +1.07(+0.72%) |
Aug 17, 2020 | 149.68 | 150.13 | 149.19 | 149.34 | 7,557,706 | +0.37(+0.25%) |
Aug 14, 2020 | 149.54 | 149.85 | 148.94 | 148.96 | 7,008,780 | -0.58(-0.39%) |
Aug 13, 2020 | 150.91 | 151.15 | 148.94 | 149.55 | 13,960,987 | -1.62(-1.07%) |
Aug 12, 2020 | 151.26 | 151.60 | 150.61 | 151.16 | 12,865,981 | -1.38(-0.90%) |
Aug 11, 2020 | 152.60 | 152.90 | 151.43 | 152.54 | 21,068,072 | -1.84(-1.19%) |
Aug 10, 2020 | 155.39 | 155.42 | 154.34 | 154.38 | 7,019,960 | -0.69(-0.45%) |
Aug 07, 2020 | 156.36 | 156.56 | 154.80 | 155.08 | 8,957,252 | -1.04(-0.67%) |
Aug 06, 2020 | 156.45 | 157.24 | 155.75 | 156.12 | 10,385,908 | +0.87(+0.56%) |
Aug 05, 2020 | 155.24 | 155.70 | 154.91 | 155.25 | 7,617,879 | -1.37(-0.87%) |
Aug 04, 2020 | 155.94 | 156.63 | 155.84 | 156.62 | 10,820,897 | +1.48(+0.95%) |
Aug 03, 2020 | 154.49 | 155.18 | 154.25 | 155.14 | 9,931,654 | -0.78(-0.50%) |
Jul 31, 2020 | 155.15 | 156.34 | 154.96 | 155.93 | 9,745,196 | -0.10(-0.06%) |
Jul 30, 2020 | 155.97 | 156.16 | 155.70 | 156.03 | 10,281,370 | +1.02(+0.66%) |
Jul 29, 2020 | 155.06 | 155.37 | 154.09 | 155.01 | 7,383,485 | -0.26(-0.17%) |
Jul 28, 2020 | 154.60 | 155.32 | 154.50 | 155.27 | 9,343,283 | +1.07(+0.69%) |
Jul 27, 2020 | 155.24 | 155.29 | 154.09 | 154.20 | 6,740,592 | -0.57(-0.37%) |
Jul 24, 2020 | 154.11 | 154.94 | 153.98 | 154.78 | 8,247,807 | -0.01(-0.01%) |
Jul 23, 2020 | 154.03 | 154.91 | 153.63 | 154.79 | 11,483,178 | +1.79(+1.17%) |
Jul 22, 2020 | 153.43 | 153.61 | 152.91 | 153.00 | 7,229,286 | +0.46(+0.30%) |
Jul 21, 2020 | 152.55 | 152.94 | 152.34 | 152.54 | 9,271,993 | +0.09(+0.06%) |
Jul 20, 2020 | 152.75 | 152.84 | 152.10 | 152.45 | 7,574,928 | +0.37(+0.25%) |
Jul 17, 2020 | 152.53 | 152.64 | 151.80 | 152.08 | 9,376,606 | -0.32(-0.21%) |
Jul 16, 2020 | 152.64 | 152.98 | 152.32 | 152.40 | 9,987,357 | +0.72(+0.47%) |
Jul 15, 2020 | 151.29 | 152.23 | 151.21 | 151.68 | 8,598,368 | -0.71(-0.47%) |
Jul 14, 2020 | 153.13 | 153.32 | 152.26 | 152.39 | 12,436,365 | +0.22(+0.14%) |
Jul 13, 2020 | 150.91 | 152.24 | 150.67 | 152.17 | 8,831,177 | +0.50(+0.33%) |
Jul 10, 2020 | 153.15 | 153.38 | 151.51 | 151.67 | 9,297,866 | -0.77(-0.50%) |
Jul 09, 2020 | 150.15 | 152.69 | 150.09 | 152.44 | 14,665,807 | +2.53(+1.69%) |
Jul 08, 2020 | 149.84 | 150.38 | 149.39 | 149.91 | 7,954,699 | -0.74(-0.49%) |
Jul 07, 2020 | 149.01 | 150.77 | 148.81 | 150.65 | 14,027,936 | +2.09(+1.41%) |
Jul 06, 2020 | 148.02 | 148.65 | 147.49 | 148.56 | 8,742,448 | -0.61(-0.41%) |
Jul 02, 2020 | 148.36 | 149.31 | 147.94 | 149.17 | 8,334,554 | +0.16(+0.10%) |
Jul 01, 2020 | 148.46 | 149.14 | 147.86 | 149.01 | 14,455,372 | -0.29(-0.19%) |
Jun 30, 2020 | 150.49 | 150.54 | 148.90 | 149.31 | 16,293,965 | -0.73(-0.49%) |
Jun 29, 2020 | 150.14 | 150.53 | 149.72 | 150.03 | 7,987,114 | -0.47(-0.31%) |
Jun 26, 2020 | 149.60 | 150.57 | 149.53 | 150.51 | 13,306,384 | +1.59(+1.07%) |
Jun 25, 2020 | 149.56 | 149.69 | 148.82 | 148.91 | 12,041,822 | +0.43(+0.29%) |
Jun 24, 2020 | 147.12 | 148.54 | 147.11 | 148.49 | 12,556,212 | +1.58(+1.07%) |
Jun 23, 2020 | 147.07 | 147.60 | 146.75 | 146.91 | 9,976,372 | -1.01(-0.68%) |
Jun 22, 2020 | 148.63 | 148.84 | 147.61 | 147.92 | 10,232,706 | +0.02(+0.01%) |
Jun 19, 2020 | 146.64 | 148.00 | 146.56 | 147.90 | 9,404,709 | +0.12(+0.08%) |
Jun 18, 2020 | 147.58 | 147.99 | 147.19 | 147.78 | 8,443,845 | +1.55(+1.06%) |
Jun 17, 2020 | 145.97 | 146.43 | 145.12 | 146.24 | 7,809,595 | +0.60(+0.41%) |
Jun 16, 2020 | 145.19 | 146.85 | 144.54 | 145.63 | 15,042,852 | -2.27(-1.53%) |
Jun 15, 2020 | 149.27 | 149.57 | 147.68 | 147.90 | 8,520,288 | +0.08(+0.06%) |
Jun 12, 2020 | 147.92 | 149.06 | 147.59 | 147.82 | 10,668,120 | -1.44(-0.96%) |
Jun 11, 2020 | 148.68 | 149.58 | 148.12 | 149.26 | 18,758,234 | +2.77(+1.89%) |
Jun 10, 2020 | 145.03 | 146.55 | 144.86 | 146.49 | 14,420,988 | +2.14(+1.48%) |
Jun 09, 2020 | 144.86 | 145.40 | 144.18 | 144.35 | 9,985,754 | +1.62(+1.14%) |
Jun 08, 2020 | 141.24 | 142.86 | 141.22 | 142.73 | 11,360,003 | +0.55(+0.38%) |
Jun 05, 2020 | 140.82 | 142.23 | 139.50 | 142.18 | 19,519,902 | -1.02(-0.71%) |
Jun 04, 2020 | 144.74 | 144.82 | 143.16 | 143.20 | 15,412,972 | -2.10(-1.45%) |
Jun 03, 2020 | 145.89 | 146.03 | 144.76 | 145.31 | 13,455,141 | -1.96(-1.33%) |
Jun 02, 2020 | 147.25 | 147.63 | 146.87 | 147.26 | 12,644,946 | -0.54(-0.36%) |
Jun 01, 2020 | 147.64 | 147.95 | 147.25 | 147.80 | 14,649,078 | -1.00(-0.67%) |
May 29, 2020 | 148.00 | 149.26 | 147.68 | 148.80 | 16,118,854 | +1.06(+0.71%) |
May 28, 2020 | 147.32 | 147.88 | 147.05 | 147.75 | 11,293,652 | -0.55(-0.37%) |
May 27, 2020 | 148.08 | 149.09 | 147.90 | 148.29 | 8,846,456 | -0.27(-0.18%) |
May 26, 2020 | 148.91 | 148.99 | 148.25 | 148.57 | 8,903,513 | -2.02(-1.34%) |
May 22, 2020 | 149.83 | 150.71 | 149.73 | 150.59 | 5,449,320 | +0.90(+0.60%) |
May 21, 2020 | 149.96 | 150.41 | 149.44 | 149.69 | 9,806,561 | +0.37(+0.25%) |
May 20, 2020 | 148.42 | 149.81 | 148.16 | 149.31 | 12,013,035 | +0.45(+0.30%) |
May 19, 2020 | 147.83 | 148.90 | 147.79 | 148.87 | 9,497,582 | +0.56(+0.37%) |
May 18, 2020 | 150.02 | 150.13 | 147.74 | 148.31 | 11,074,336 | -3.33(-2.20%) |
May 15, 2020 | 153.09 | 153.26 | 151.30 | 151.64 | 7,943,554 | -0.39(-0.26%) |
May 14, 2020 | 152.20 | 152.95 | 151.95 | 152.03 | 11,081,846 | +1.47(+0.98%) |
May 13, 2020 | 150.17 | 151.26 | 149.93 | 150.56 | 14,627,139 | +1.05(+0.70%) |
May 12, 2020 | 148.41 | 150.02 | 148.39 | 149.51 | 11,053,716 | +1.52(+1.03%) |
May 11, 2020 | 148.87 | 149.38 | 147.45 | 148.00 | 9,579,368 | -1.16(-0.78%) |
May 08, 2020 | 149.62 | 150.45 | 148.89 | 149.16 | 8,938,257 | -1.97(-1.30%) |
May 07, 2020 | 148.78 | 151.33 | 148.58 | 151.12 | 10,075,989 | +2.48(+1.67%) |
May 06, 2020 | 148.48 | 148.85 | 147.40 | 148.64 | 16,183,246 | -2.44(-1.61%) |
May 05, 2020 | 150.60 | 151.24 | 150.33 | 151.08 | 8,610,034 | -0.97(-0.64%) |
May 04, 2020 | 152.42 | 152.53 | 151.43 | 152.05 | 9,125,547 | -0.72(-0.47%) |
May 01, 2020 | 152.36 | 152.92 | 151.40 | 152.77 | 11,223,832 | +1.30(+0.86%) |
Apr 30, 2020 | 153.29 | 153.74 | 151.45 | 151.47 | 12,775,158 | -1.79(-1.17%) |
Apr 29, 2020 | 154.01 | 154.67 | 152.58 | 153.26 | 9,487,984 | -0.80(-0.52%) |
Apr 28, 2020 | 153.12 | 154.30 | 153.03 | 154.06 | 10,903,777 | +1.75(+1.15%) |
Apr 27, 2020 | 154.13 | 154.21 | 152.11 | 152.31 | 9,950,465 | -2.89(-1.86%) |
Apr 24, 2020 | 154.08 | 155.20 | 154.04 | 155.20 | 6,837,886 | +0.36(+0.24%) |
Apr 23, 2020 | 154.32 | 155.28 | 154.07 | 154.83 | 6,569,368 | +0.82(+0.53%) |
Apr 22, 2020 | 154.41 | 154.79 | 153.26 | 154.02 | 6,858,345 | -1.59(-1.02%) |
Apr 21, 2020 | 156.19 | 156.39 | 155.14 | 155.61 | 8,641,659 | +1.94(+1.26%) |
Apr 20, 2020 | 153.02 | 153.79 | 152.58 | 153.67 | 7,113,311 | +1.23(+0.80%) |
Apr 17, 2020 | 154.27 | 155.20 | 151.96 | 152.44 | 9,480,111 | -2.07(-1.34%) |
Apr 16, 2020 | 153.76 | 154.72 | 153.54 | 154.52 | 9,094,016 | +1.73(+1.14%) |
Apr 15, 2020 | 151.53 | 153.16 | 151.47 | 152.78 | 11,037,906 | +3.94(+2.65%) |
Apr 14, 2020 | 148.84 | 149.66 | 148.51 | 148.84 | 9,928,583 | -0.04(-0.02%) |
Apr 13, 2020 | 149.66 | 150.54 | 148.88 | 148.88 | 9,631,328 | -1.37(-0.91%) |
Apr 09, 2020 | 149.24 | 150.61 | 148.78 | 150.25 | 15,698,143 | +0.27(+0.18%) |
Apr 08, 2020 | 149.99 | 150.97 | 149.10 | 149.97 | 11,169,238 | -1.10(-0.73%) |
Apr 07, 2020 | 149.86 | 151.18 | 148.72 | 151.07 | 15,203,558 | -1.60(-1.05%) |
Apr 06, 2020 | 151.71 | 152.86 | 151.28 | 152.67 | 10,385,599 | -0.40(-0.26%) |
Apr 03, 2020 | 153.12 | 154.73 | 152.75 | 153.07 | 7,233,069 | +0.36(+0.24%) |
Apr 02, 2020 | 153.37 | 153.73 | 151.94 | 152.71 | 6,351,799 | +0.96(+0.63%) |
Apr 01, 2020 | 153.05 | 153.49 | 151.16 | 151.75 | 12,473,223 | +2.10(+1.40%) |
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,530 | -1.22(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,073 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,834,874 | +3.96(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,390 | +0.72(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,643 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,620 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,268 | +5.91(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,998,962 | +10.11(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,420 | +3.56(+2.72%) |
Mar 18, 2020 | 138.65 | 139.82 | 126.10 | 130.94 | 51,871,464 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,469,878 | -8.95(-6.06%) |
Mar 16, 2020 | 145.49 | 150.72 | 143.15 | 147.72 | 33,618,328 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.06 | 139.64 | 21,841,242 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,853,712 | +0.88(+0.62%) |
Mar 11, 2020 | 150.07 | 151.52 | 141.18 | 141.99 | 32,604,654 | -5.42(-3.68%) |
Mar 10, 2020 | 153.88 | 156.87 | 146.98 | 147.42 | 41,582,024 | -7.97(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,793,616 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,098,728 | +7.48(+5.20%) |
Mar 05, 2020 | 142.54 | 144.07 | 142.25 | 143.80 | 19,603,344 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.31 | 25,855,984 | -1.51(-1.06%) |
Mar 03, 2020 | 139.53 | 144.87 | 138.21 | 141.81 | 42,547,292 | +2.17(+1.55%) |
Mar 02, 2020 | 140.88 | 141.97 | 139.48 | 139.64 | 31,012,932 | -1.03(-0.74%) |
Feb 28, 2020 | 139.90 | 141.28 | 139.64 | 140.68 | 49,692,256 | +2.54(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,873,768 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,036 | -0.72(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 136.00 | 136.82 | 22,963,538 | +0.72(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,772 | +2.00(+1.49%) |
Feb 21, 2020 | 133.88 | 134.85 | 133.74 | 134.09 | 15,303,234 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.10 | 132.25 | 132.85 | 10,301,953 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,435 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.27 | 131.83 | 7,627,798 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,650 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.62 | 129.77 | 130.36 | 8,698,006 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,200 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.09 | 130.38 | 130.52 | 8,592,901 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.57 | 131.05 | 131.19 | 7,392,277 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.32 | 130.82 | 12,557,892 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,441 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.26 | 128.53 | 128.63 | 11,904,363 | -1.42(-1.09%) |
Feb 04, 2020 | 130.43 | 130.56 | 129.58 | 130.05 | 12,560,008 | -1.78(-1.35%) |
Feb 03, 2020 | 131.29 | 132.02 | 130.54 | 131.83 | 16,901,514 | -0.11(-0.08%) |
Jan 31, 2020 | 131.28 | 132.02 | 131.20 | 131.94 | 16,076,761 | +1.19(+0.91%) |
Jan 30, 2020 | 131.03 | 131.73 | 130.48 | 130.74 | 16,266,565 | +0.02(+0.01%) |
Jan 29, 2020 | 129.71 | 130.85 | 129.70 | 130.72 | 10,579,418 | +1.27(+0.98%) |
Jan 28, 2020 | 130.15 | 130.30 | 129.15 | 129.46 | 11,734,585 | -1.02(-0.78%) |
Jan 27, 2020 | 129.85 | 130.48 | 129.76 | 130.48 | 12,082,680 | +2.00(+1.56%) |
Jan 24, 2020 | 127.88 | 128.91 | 127.78 | 128.48 | 9,493,561 | +1.03(+0.81%) |
Jan 23, 2020 | 127.37 | 127.85 | 127.31 | 127.45 | 10,771,292 | +0.89(+0.70%) |
Jan 22, 2020 | 126.35 | 126.73 | 126.23 | 126.56 | 6,983,304 | +0.44(+0.35%) |
Jan 21, 2020 | 125.52 | 126.28 | 125.49 | 126.12 | 7,513,497 | +1.31(+1.05%) |
Jan 17, 2020 | 124.41 | 124.92 | 124.21 | 124.81 | 10,719,168 | -1.08(-0.85%) |
Jan 16, 2020 | 125.93 | 126.17 | 125.46 | 125.89 | 7,484,378 | -0.40(-0.32%) |
Jan 15, 2020 | 126.17 | 126.38 | 125.71 | 126.28 | 6,955,010 | +0.83(+0.66%) |
Jan 14, 2020 | 124.95 | 125.53 | 124.91 | 125.45 | 15,393,707 | +0.64(+0.51%) |
Jan 13, 2020 | 124.68 | 124.87 | 124.24 | 124.81 | 6,598,432 | -0.38(-0.30%) |
Jan 10, 2020 | 124.49 | 125.22 | 124.46 | 125.19 | 9,705,883 | +1.10(+0.89%) |
Jan 09, 2020 | 122.98 | 124.28 | 122.89 | 124.09 | 8,195,943 | +0.43(+0.35%) |
Jan 08, 2020 | 124.73 | 125.07 | 123.27 | 123.65 | 11,745,983 | -0.82(-0.66%) |
Jan 07, 2020 | 124.99 | 125.22 | 124.47 | 124.47 | 9,268,406 | -0.62(-0.49%) |
Jan 06, 2020 | 126.32 | 126.34 | 124.93 | 125.09 | 12,573,085 | -0.71(-0.57%) |
Jan 03, 2020 | 125.04 | 125.84 | 124.68 | 125.80 | 13,675,752 | +1.91(+1.54%) |
Jan 02, 2020 | 123.70 | 124.37 | 123.58 | 123.90 | 12,201,985 | +1.38(+1.13%) |
Dec 31, 2019 | 123.17 | 123.40 | 122.42 | 122.51 | 11,840,825 | -1.25(-1.01%) |
Dec 30, 2019 | 122.88 | 123.80 | 122.68 | 123.76 | 8,824,349 | -0.42(-0.34%) |
Dec 27, 2019 | 124.28 | 124.46 | 124.15 | 124.18 | 8,073,325 | +0.14(+0.11%) |
Dec 26, 2019 | 123.81 | 124.09 | 123.44 | 124.04 | 5,850,100 | +0.30(+0.24%) |
Dec 24, 2019 | 122.91 | 123.94 | 122.88 | 123.74 | 5,161,416 | +0.35(+0.29%) |
Dec 23, 2019 | 123.72 | 123.86 | 122.98 | 123.39 | 5,722,801 | -0.18(-0.15%) |
Dec 20, 2019 | 123.10 | 123.61 | 122.92 | 123.57 | 6,033,374 | +0.16(+0.13%) |
Dec 19, 2019 | 122.98 | 123.76 | 122.77 | 123.41 | 7,288,690 | +0.20(+0.16%) |
Dec 18, 2019 | 123.96 | 124.10 | 123.04 | 123.21 | 6,916,664 | -1.02(-0.82%) |
Dec 17, 2019 | 124.78 | 124.90 | 123.88 | 124.23 | 6,844,733 | -0.17(-0.14%) |
Dec 16, 2019 | 124.95 | 125.01 | 124.08 | 124.40 | 10,145,397 | -1.13(-0.90%) |
Dec 13, 2019 | 124.70 | 126.05 | 123.90 | 125.53 | 12,555,097 | +1.44(+1.16%) |
Dec 12, 2019 | 125.67 | 125.75 | 123.34 | 124.10 | 16,455,874 | -2.08(-1.65%) |
Dec 11, 2019 | 125.77 | 126.53 | 125.70 | 126.17 | 6,929,957 | +0.98(+0.79%) |
Dec 10, 2019 | 125.66 | 125.81 | 124.96 | 125.19 | 5,480,062 | +0.01(+0.01%) |
Dec 09, 2019 | 125.49 | 125.59 | 125.11 | 125.18 | 4,449,211 | +0.27(+0.22%) |
Dec 06, 2019 | 124.62 | 125.60 | 124.47 | 124.91 | 8,785,455 | -0.69(-0.55%) |
Dec 05, 2019 | 125.19 | 125.89 | 125.13 | 125.60 | 8,056,541 | -0.61(-0.49%) |
Dec 04, 2019 | 126.70 | 126.85 | 125.69 | 126.22 | 9,510,835 | -1.27(-1.00%) |
Dec 03, 2019 | 126.43 | 128.00 | 126.33 | 127.49 | 14,753,328 | +2.62(+2.10%) |