Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 150.25 | 152.00 | 147.01 | 149.37 | 24,579,104 | -5.52(-3.56%) |
Jan 28, 2021 | 154.01 | 156.45 | 153.65 | 154.89 | 9,761,574 | +1.17(+0.76%) |
Jan 27, 2021 | 154.85 | 156.50 | 153.32 | 153.72 | 15,506,953 | -2.38(-1.53%) |
Jan 26, 2021 | 155.38 | 159.00 | 155.10 | 156.10 | 15,494,001 | +4.12(+2.71%) |
Jan 25, 2021 | 151.09 | 152.08 | 149.85 | 151.98 | 10,815,442 | +2.23(+1.49%) |
Jan 22, 2021 | 148.66 | 151.22 | 148.22 | 149.75 | 8,886,606 | +1.67(+1.13%) |
Jan 21, 2021 | 147.71 | 148.77 | 146.56 | 148.09 | 7,445,801 | -0.59(-0.40%) |
Jan 20, 2021 | 149.43 | 150.29 | 148.15 | 148.68 | 7,467,919 | -0.37(-0.25%) |
Jan 19, 2021 | 148.34 | 149.29 | 147.51 | 149.05 | 9,889,376 | +2.27(+1.55%) |
Jan 15, 2021 | 146.78 | 147.79 | 145.69 | 146.78 | 8,333,773 | -0.32(-0.22%) |
Jan 14, 2021 | 146.92 | 148.29 | 146.15 | 147.10 | 10,947,194 | +2.53(+1.75%) |
Jan 13, 2021 | 144.88 | 145.09 | 143.53 | 144.57 | 7,205,352 | -0.22(-0.15%) |
Jan 12, 2021 | 145.72 | 146.19 | 144.06 | 144.79 | 7,536,407 | -1.14(-0.78%) |
Jan 11, 2021 | 147.02 | 147.71 | 145.38 | 145.93 | 7,717,152 | -0.61(-0.42%) |
Jan 08, 2021 | 146.97 | 147.51 | 146.39 | 146.54 | 8,986,972 | -0.30(-0.21%) |
Jan 07, 2021 | 145.59 | 147.45 | 144.99 | 146.84 | 8,458,472 | +0.49(+0.34%) |
Jan 06, 2021 | 143.98 | 146.71 | 143.50 | 146.35 | 8,986,453 | +1.36(+0.94%) |
Jan 05, 2021 | 143.07 | 145.37 | 141.99 | 144.98 | 10,483,165 | +1.69(+1.18%) |
Jan 04, 2021 | 143.98 | 144.10 | 141.13 | 143.30 | 12,848,435 | -0.81(-0.56%) |
Dec 31, 2020 | 144.10 | 144.10 | 144.10 | 5,910,866 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.69 | 143.19 | 141.56 | 142.89 | 5,910,866 | +1.75(+1.24%) |
Dec 29, 2020 | 141.11 | 141.86 | 140.83 | 141.14 | 5,691,540 | +0.87(+0.62%) |
Dec 28, 2020 | 140.39 | 140.89 | 139.45 | 140.27 | 4,209,135 | +0.66(+0.47%) |
Dec 24, 2020 | 139.04 | 140.13 | 139.01 | 139.61 | 2,309,731 | +0.49(+0.35%) |
Dec 23, 2020 | 139.91 | 140.64 | 139.09 | 139.12 | 5,030,152 | -0.71(-0.51%) |
Dec 22, 2020 | 139.54 | 140.92 | 139.05 | 139.84 | 5,132,454 | -0.27(-0.20%) |
Dec 21, 2020 | 139.19 | 140.47 | 137.39 | 140.11 | 8,615,432 | -1.37(-0.96%) |
Dec 18, 2020 | 140.69 | 142.02 | 138.88 | 141.48 | 18,715,932 | +0.81(+0.58%) |
Dec 17, 2020 | 137.43 | 140.90 | 137.31 | 140.66 | 10,832,599 | +3.62(+2.64%) |
Dec 16, 2020 | 137.53 | 138.19 | 136.94 | 137.04 | 9,265,980 | -0.82(-0.60%) |
Dec 15, 2020 | 137.35 | 138.03 | 136.92 | 137.87 | 8,313,978 | +1.37(+1.01%) |
Dec 14, 2020 | 140.32 | 140.53 | 136.42 | 136.50 | 9,331,963 | -3.55(-2.54%) |
Dec 11, 2020 | 138.75 | 140.47 | 138.47 | 140.05 | 6,523,470 | +0.64(+0.46%) |
Dec 10, 2020 | 139.93 | 140.08 | 138.88 | 139.41 | 8,072,337 | -0.78(-0.56%) |
Dec 09, 2020 | 139.94 | 140.55 | 138.96 | 140.19 | 9,209,891 | +1.42(+1.02%) |
Dec 08, 2020 | 137.35 | 139.31 | 136.94 | 138.77 | 9,104,776 | +2.36(+1.73%) |
Dec 07, 2020 | 136.75 | 137.26 | 135.98 | 136.40 | 7,243,339 | -1.19(-0.86%) |
Dec 04, 2020 | 137.16 | 137.63 | 136.68 | 137.59 | 7,368,554 | +1.16(+0.85%) |
Dec 03, 2020 | 135.55 | 136.96 | 135.23 | 136.43 | 7,979,116 | +0.79(+0.58%) |
Dec 02, 2020 | 135.38 | 137.08 | 135.24 | 135.64 | 8,456,104 | +0.63(+0.47%) |
Dec 01, 2020 | 133.95 | 136.55 | 133.56 | 135.01 | 10,635,279 | +2.54(+1.91%) |
Nov 30, 2020 | 132.06 | 132.64 | 130.99 | 132.48 | 17,096,218 | +0.62(+0.47%) |
Nov 27, 2020 | 132.31 | 132.46 | 131.14 | 131.85 | 3,340,804 | +0.29(+0.22%) |
Nov 25, 2020 | 131.91 | 132.01 | 130.81 | 131.56 | 8,294,238 | -0.17(-0.13%) |
Nov 24, 2020 | 131.85 | 132.55 | 131.50 | 131.73 | 12,051,449 | +0.00(+0.00%) |
Nov 23, 2020 | 133.69 | 133.69 | 130.97 | 131.73 | 7,979,587 | -1.35(-1.02%) |
Nov 20, 2020 | 133.72 | 134.53 | 132.88 | 133.09 | 6,989,878 | -0.71(-0.53%) |
Nov 19, 2020 | 133.94 | 134.09 | 132.39 | 133.80 | 8,780,590 | -0.21(-0.16%) |
Nov 18, 2020 | 135.37 | 136.18 | 134.01 | 134.01 | 7,324,201 | -1.80(-1.33%) |
Nov 17, 2020 | 136.40 | 136.97 | 135.60 | 135.81 | 8,023,755 | -1.36(-0.99%) |
Nov 16, 2020 | 137.24 | 137.58 | 136.22 | 137.17 | 6,888,836 | +0.86(+0.63%) |
Nov 13, 2020 | 135.57 | 136.77 | 134.95 | 136.31 | 6,484,451 | +1.45(+1.08%) |
Nov 12, 2020 | 134.23 | 135.17 | 133.44 | 134.85 | 5,180,476 | +0.46(+0.34%) |
Nov 11, 2020 | 135.65 | 135.67 | 133.54 | 134.40 | 7,015,950 | -0.44(-0.32%) |
Nov 10, 2020 | 133.90 | 135.26 | 133.00 | 134.84 | 8,121,848 | +2.00(+1.51%) |
Nov 09, 2020 | 134.97 | 135.48 | 131.78 | 132.84 | 13,571,075 | +3.48(+2.69%) |
Nov 06, 2020 | 127.67 | 130.21 | 126.99 | 129.35 | 6,535,037 | +2.26(+1.78%) |
Nov 05, 2020 | 127.81 | 128.97 | 126.63 | 127.09 | 8,812,284 | +0.33(+0.26%) |
Nov 04, 2020 | 126.84 | 129.62 | 126.12 | 126.76 | 11,284,300 | +0.82(+0.65%) |
Nov 03, 2020 | 127.32 | 128.18 | 125.29 | 125.94 | 6,992,897 | -0.17(-0.14%) |
Nov 02, 2020 | 126.38 | 126.41 | 125.02 | 126.11 | 7,791,282 | +1.44(+1.15%) |
Oct 30, 2020 | 124.29 | 125.07 | 121.53 | 124.68 | 8,099,048 | -0.07(-0.06%) |
Oct 29, 2020 | 125.49 | 126.12 | 123.71 | 124.75 | 7,922,476 | -1.06(-0.85%) |
Oct 28, 2020 | 128.61 | 129.11 | 125.65 | 125.81 | 9,264,760 | -4.35(-3.35%) |
Oct 27, 2020 | 130.71 | 131.21 | 129.96 | 130.17 | 5,372,826 | -0.75(-0.57%) |
Oct 26, 2020 | 131.33 | 131.64 | 129.81 | 130.92 | 7,620,046 | -1.16(-0.87%) |
Oct 23, 2020 | 132.65 | 134.10 | 131.26 | 132.07 | 4,568,533 | +0.15(+0.11%) |
Oct 22, 2020 | 131.09 | 132.48 | 130.80 | 131.93 | 5,806,491 | +1.05(+0.80%) |
Oct 21, 2020 | 131.05 | 132.16 | 130.86 | 130.88 | 5,740,304 | -0.56(-0.43%) |
Oct 20, 2020 | 131.54 | 132.53 | 131.05 | 131.44 | 5,856,790 | +0.21(+0.16%) |
Oct 19, 2020 | 135.06 | 135.40 | 131.06 | 131.23 | 7,972,524 | -3.44(-2.55%) |
Oct 16, 2020 | 134.22 | 135.27 | 133.68 | 134.67 | 6,706,482 | +0.83(+0.62%) |
Oct 15, 2020 | 134.11 | 134.49 | 133.06 | 133.84 | 6,575,106 | -0.83(-0.61%) |
Oct 14, 2020 | 135.33 | 135.52 | 134.03 | 134.67 | 8,475,332 | -0.24(-0.17%) |
Oct 13, 2020 | 135.49 | 136.51 | 134.37 | 134.91 | 12,156,777 | -3.17(-2.29%) |
Oct 12, 2020 | 137.85 | 139.25 | 137.33 | 138.07 | 7,988,987 | +0.79(+0.58%) |
Oct 09, 2020 | 136.08 | 137.75 | 135.90 | 137.28 | 5,558,053 | +1.89(+1.40%) |
Oct 08, 2020 | 135.03 | 136.26 | 134.62 | 135.39 | 4,852,092 | +0.92(+0.68%) |
Oct 07, 2020 | 133.21 | 134.79 | 132.59 | 134.47 | 6,160,909 | +1.47(+1.11%) |
Oct 06, 2020 | 134.84 | 135.13 | 132.64 | 133.00 | 5,627,104 | -1.79(-1.33%) |
Oct 05, 2020 | 133.67 | 134.93 | 133.14 | 134.79 | 5,490,463 | +1.81(+1.36%) |
Oct 02, 2020 | 132.95 | 134.95 | 132.61 | 132.98 | 6,032,579 | -0.98(-0.73%) |
Oct 01, 2020 | 135.77 | 136.08 | 133.18 | 133.96 | 7,101,534 | -1.42(-1.05%) |
Sep 30, 2020 | 134.08 | 136.15 | 133.53 | 135.38 | 9,332,429 | +1.66(+1.24%) |
Sep 29, 2020 | 134.22 | 134.51 | 132.82 | 133.73 | 7,445,262 | -0.04(-0.03%) |
Sep 28, 2020 | 133.43 | 134.84 | 133.14 | 133.77 | 6,424,702 | +1.32(+1.00%) |
Sep 25, 2020 | 130.94 | 132.99 | 130.84 | 132.45 | 6,082,726 | +0.90(+0.68%) |
Sep 24, 2020 | 131.45 | 132.08 | 130.34 | 131.55 | 6,174,128 | +0.21(+0.16%) |
Sep 23, 2020 | 134.11 | 134.17 | 131.29 | 131.34 | 9,653,272 | +0.21(+0.16%) |
Sep 22, 2020 | 131.57 | 132.17 | 130.69 | 131.13 | 5,823,546 | -0.81(-0.61%) |
Sep 21, 2020 | 134.20 | 134.52 | 130.00 | 131.94 | 8,328,614 | -3.71(-2.73%) |
Sep 18, 2020 | 133.23 | 136.08 | 132.94 | 135.65 | 13,387,892 | +1.83(+1.37%) |
Sep 17, 2020 | 134.62 | 135.15 | 132.81 | 133.83 | 6,005,320 | -1.12(-0.83%) |
Sep 16, 2020 | 135.84 | 136.45 | 134.90 | 134.94 | 4,754,472 | -0.45(-0.33%) |
Sep 15, 2020 | 135.90 | 136.94 | 135.05 | 135.39 | 4,023,852 | +0.49(+0.36%) |
Sep 14, 2020 | 134.69 | 135.92 | 134.59 | 134.90 | 4,811,943 | +0.52(+0.39%) |
Sep 11, 2020 | 133.72 | 135.06 | 133.34 | 134.38 | 4,326,926 | +0.79(+0.59%) |
Sep 10, 2020 | 135.72 | 136.20 | 133.24 | 133.59 | 6,808,229 | -2.54(-1.86%) |
Sep 09, 2020 | 134.72 | 137.40 | 134.69 | 136.13 | 7,653,384 | +2.22(+1.66%) |
Sep 08, 2020 | 136.63 | 137.21 | 133.58 | 133.91 | 9,628,869 | -1.21(-0.89%) |
Sep 04, 2020 | 136.55 | 137.26 | 133.79 | 135.12 | 7,917,925 | -0.87(-0.64%) |
Sep 03, 2020 | 140.79 | 141.37 | 134.85 | 135.99 | 9,535,962 | -3.89(-2.78%) |
Sep 02, 2020 | 137.12 | 140.34 | 135.71 | 139.88 | 7,567,409 | +2.10(+1.52%) |
Sep 01, 2020 | 139.92 | 140.11 | 136.46 | 137.78 | 6,937,794 | -1.72(-1.23%) |
Aug 31, 2020 | 139.13 | 140.40 | 138.45 | 139.50 | 6,996,781 | -0.21(-0.15%) |
Aug 28, 2020 | 138.89 | 139.76 | 138.13 | 139.71 | 5,933,605 | +0.60(+0.43%) |
Aug 27, 2020 | 138.60 | 139.36 | 138.12 | 139.11 | 6,131,161 | +0.62(+0.45%) |
Aug 26, 2020 | 138.09 | 138.81 | 136.98 | 138.49 | 8,805,841 | +0.22(+0.16%) |
Aug 25, 2020 | 138.93 | 139.19 | 137.80 | 138.27 | 4,247,926 | -0.08(-0.06%) |
Aug 24, 2020 | 138.89 | 139.04 | 136.72 | 138.35 | 5,924,852 | +0.36(+0.26%) |
Aug 21, 2020 | 137.10 | 138.79 | 136.03 | 137.99 | 7,442,240 | +1.21(+0.89%) |
Aug 20, 2020 | 135.27 | 136.93 | 135.09 | 136.78 | 5,394,676 | +0.93(+0.68%) |
Aug 19, 2020 | 135.12 | 136.93 | 134.88 | 135.85 | 8,652,272 | +0.27(+0.20%) |
Aug 18, 2020 | 134.83 | 135.59 | 134.21 | 135.58 | 4,785,059 | +0.99(+0.74%) |
Aug 17, 2020 | 133.98 | 135.71 | 133.90 | 134.59 | 4,767,313 | +0.68(+0.51%) |
Aug 14, 2020 | 133.34 | 134.90 | 133.31 | 133.91 | 4,693,924 | +0.22(+0.16%) |
Aug 13, 2020 | 134.18 | 134.77 | 133.27 | 133.69 | 5,706,475 | -1.50(-1.11%) |
Aug 12, 2020 | 133.28 | 135.71 | 133.23 | 135.19 | 5,820,296 | +2.43(+1.83%) |
Aug 11, 2020 | 134.72 | 134.80 | 132.22 | 132.76 | 7,071,606 | -0.96(-0.72%) |
Aug 10, 2020 | 134.47 | 134.60 | 133.44 | 133.72 | 4,535,065 | -0.52(-0.38%) |
Aug 07, 2020 | 133.25 | 134.28 | 132.92 | 134.23 | 4,024,059 | +0.95(+0.71%) |
Aug 06, 2020 | 134.05 | 134.82 | 132.34 | 133.28 | 5,355,141 | -0.77(-0.57%) |
Aug 05, 2020 | 134.69 | 134.87 | 133.51 | 134.05 | 6,077,910 | +1.20(+0.90%) |
Aug 04, 2020 | 132.78 | 132.99 | 131.72 | 132.85 | 4,606,748 | -0.25(-0.19%) |
Aug 03, 2020 | 132.24 | 133.50 | 132.02 | 133.10 | 4,516,128 | +1.44(+1.09%) |
Jul 31, 2020 | 132.48 | 133.19 | 130.04 | 131.67 | 9,141,755 | -0.98(-0.74%) |
Jul 30, 2020 | 133.19 | 133.24 | 132.01 | 132.64 | 6,553,209 | +0.27(+0.20%) |
Jul 29, 2020 | 132.24 | 133.21 | 131.95 | 132.37 | 4,968,973 | -0.26(-0.20%) |
Jul 28, 2020 | 133.15 | 133.68 | 132.56 | 132.63 | 5,360,374 | -0.32(-0.24%) |
Jul 27, 2020 | 133.12 | 134.52 | 132.66 | 132.95 | 6,282,327 | -0.85(-0.63%) |
Jul 24, 2020 | 135.95 | 136.04 | 132.81 | 133.80 | 5,984,390 | -1.35(-1.00%) |
Jul 23, 2020 | 135.69 | 136.26 | 134.85 | 135.15 | 7,267,218 | -0.36(-0.27%) |
Jul 22, 2020 | 135.43 | 135.86 | 133.56 | 135.51 | 6,542,517 | +0.24(+0.18%) |
Jul 21, 2020 | 135.14 | 137.01 | 135.05 | 135.26 | 6,174,032 | +0.13(+0.09%) |
Jul 20, 2020 | 135.71 | 135.79 | 134.08 | 135.14 | 6,853,534 | +0.23(+0.17%) |
Jul 17, 2020 | 135.50 | 136.02 | 134.31 | 134.91 | 8,240,852 | +0.09(+0.07%) |
Jul 16, 2020 | 134.31 | 134.90 | 132.50 | 134.82 | 10,288,585 | +0.89(+0.67%) |
Jul 15, 2020 | 135.25 | 135.69 | 133.90 | 133.93 | 9,414,046 | +0.31(+0.23%) |
Jul 14, 2020 | 131.27 | 134.04 | 131.22 | 133.62 | 8,242,553 | +2.45(+1.87%) |
Jul 13, 2020 | 129.72 | 132.46 | 129.43 | 131.17 | 7,695,400 | +2.57(+2.00%) |
Jul 10, 2020 | 128.95 | 129.06 | 127.75 | 128.60 | 4,740,751 | -0.11(-0.08%) |
Jul 09, 2020 | 128.96 | 130.47 | 126.99 | 128.71 | 6,351,855 | -0.70(-0.54%) |
Jul 08, 2020 | 129.06 | 129.53 | 128.00 | 129.42 | 6,927,278 | +0.38(+0.29%) |
Jul 07, 2020 | 127.72 | 130.05 | 127.58 | 129.04 | 6,223,967 | -0.12(-0.09%) |
Jul 06, 2020 | 128.43 | 129.87 | 128.16 | 129.16 | 6,812,757 | +1.82(+1.43%) |
Jul 02, 2020 | 127.59 | 128.12 | 126.76 | 127.34 | 5,703,647 | +0.53(+0.42%) |
Jul 01, 2020 | 127.09 | 127.72 | 126.52 | 126.81 | 6,835,832 | -0.22(-0.18%) |
Jun 30, 2020 | 125.92 | 127.39 | 124.51 | 127.03 | 8,566,022 | +1.44(+1.14%) |
Jun 29, 2020 | 125.33 | 126.19 | 124.64 | 125.60 | 5,877,183 | +1.11(+0.89%) |
Jun 26, 2020 | 126.04 | 126.10 | 123.77 | 124.49 | 14,225,022 | -1.68(-1.33%) |
Jun 25, 2020 | 126.98 | 126.98 | 124.24 | 126.17 | 8,214,409 | -0.14(-0.11%) |
Jun 24, 2020 | 128.44 | 128.44 | 125.31 | 126.30 | 9,089,828 | -2.75(-2.13%) |
Jun 23, 2020 | 129.84 | 130.15 | 128.88 | 129.05 | 6,555,186 | -0.48(-0.37%) |
Jun 22, 2020 | 129.60 | 129.77 | 128.30 | 129.53 | 5,850,311 | -0.40(-0.31%) |
Jun 19, 2020 | 131.69 | 131.78 | 129.40 | 129.92 | 13,499,141 | +0.38(+0.29%) |
Jun 18, 2020 | 128.74 | 130.19 | 128.15 | 129.54 | 5,309,170 | -0.55(-0.42%) |
Jun 17, 2020 | 130.89 | 131.36 | 129.60 | 130.10 | 5,641,829 | -0.40(-0.30%) |
Jun 16, 2020 | 130.16 | 131.36 | 128.97 | 130.49 | 8,391,162 | +2.90(+2.27%) |
Jun 15, 2020 | 127.37 | 128.63 | 125.91 | 127.59 | 9,579,757 | -0.81(-0.63%) |
Jun 12, 2020 | 129.03 | 129.81 | 126.72 | 128.41 | 9,617,114 | +1.16(+0.91%) |
Jun 11, 2020 | 134.22 | 134.75 | 127.14 | 127.25 | 13,184,900 | -6.26(-4.69%) |
Jun 10, 2020 | 132.43 | 135.53 | 132.43 | 133.51 | 11,214,864 | +1.66(+1.26%) |
Jun 09, 2020 | 133.92 | 134.89 | 131.57 | 131.85 | 9,129,504 | -0.73(-0.55%) |
Jun 08, 2020 | 131.78 | 133.34 | 131.65 | 132.58 | 8,363,578 | -0.48(-0.36%) |
Jun 05, 2020 | 133.41 | 135.17 | 132.43 | 133.06 | 10,766,323 | +0.51(+0.39%) |
Jun 04, 2020 | 132.61 | 134.03 | 131.50 | 132.54 | 9,044,568 | -1.73(-1.29%) |
Jun 03, 2020 | 134.16 | 134.72 | 132.29 | 134.28 | 7,016,871 | +0.36(+0.27%) |
Jun 02, 2020 | 132.84 | 134.01 | 131.99 | 133.92 | 6,724,550 | +0.96(+0.72%) |
Jun 01, 2020 | 133.05 | 134.00 | 131.89 | 132.96 | 6,799,730 | -1.41(-1.05%) |
May 29, 2020 | 133.66 | 134.91 | 131.28 | 134.37 | 9,415,524 | +1.61(+1.21%) |
May 28, 2020 | 131.90 | 133.79 | 131.71 | 132.76 | 6,852,454 | +1.88(+1.43%) |
May 27, 2020 | 130.37 | 131.21 | 129.18 | 130.88 | 8,799,064 | +0.30(+0.23%) |
May 26, 2020 | 132.06 | 132.28 | 130.35 | 130.58 | 7,828,687 | +0.17(+0.13%) |
May 22, 2020 | 130.59 | 132.14 | 130.13 | 130.41 | 6,798,058 | -1.20(-0.91%) |
May 21, 2020 | 133.22 | 133.22 | 130.81 | 131.61 | 7,229,255 | -0.87(-0.66%) |
May 20, 2020 | 134.34 | 134.91 | 132.12 | 132.48 | 6,366,163 | -1.20(-0.90%) |
May 19, 2020 | 134.65 | 135.55 | 133.13 | 133.69 | 6,807,069 | -1.34(-1.00%) |
May 18, 2020 | 136.80 | 137.81 | 134.98 | 135.03 | 8,236,285 | +0.07(+0.05%) |
May 15, 2020 | 132.65 | 135.00 | 130.67 | 134.96 | 11,526,499 | +2.51(+1.90%) |
May 14, 2020 | 130.43 | 132.56 | 129.41 | 132.45 | 7,658,508 | +0.46(+0.35%) |
May 13, 2020 | 131.05 | 133.62 | 130.99 | 131.99 | 7,768,454 | -0.01(-0.01%) |
May 12, 2020 | 134.65 | 134.87 | 131.90 | 132.00 | 7,844,161 | -1.77(-1.32%) |
May 11, 2020 | 133.17 | 134.65 | 132.88 | 133.77 | 6,562,344 | +0.37(+0.28%) |
May 08, 2020 | 133.60 | 133.83 | 132.67 | 133.40 | 5,252,937 | +1.00(+0.75%) |
May 07, 2020 | 134.00 | 134.14 | 131.99 | 132.40 | 6,209,710 | -0.44(-0.33%) |
May 06, 2020 | 134.56 | 134.85 | 132.81 | 132.84 | 6,901,134 | -1.27(-0.95%) |
May 05, 2020 | 133.67 | 135.26 | 133.34 | 134.12 | 7,314,764 | +1.10(+0.83%) |
May 04, 2020 | 133.46 | 133.74 | 131.95 | 133.01 | 8,023,667 | -0.02(-0.01%) |
May 01, 2020 | 134.22 | 134.27 | 131.69 | 133.03 | 8,147,270 | -1.57(-1.17%) |
Apr 30, 2020 | 133.18 | 134.95 | 132.02 | 134.60 | 16,530,138 | -0.18(-0.13%) |
Apr 29, 2020 | 135.80 | 136.03 | 133.81 | 134.78 | 10,347,144 | -1.03(-0.76%) |
Apr 28, 2020 | 135.69 | 137.35 | 135.19 | 135.81 | 9,539,407 | -2.60(-1.88%) |
Apr 27, 2020 | 138.88 | 139.99 | 138.15 | 138.41 | 9,946,084 | -0.51(-0.37%) |
Apr 24, 2020 | 139.56 | 140.22 | 137.83 | 138.93 | 9,646,771 | -0.58(-0.42%) |
Apr 23, 2020 | 138.38 | 140.84 | 137.88 | 139.51 | 11,887,335 | +2.26(+1.65%) |
Apr 22, 2020 | 137.09 | 139.05 | 136.12 | 137.25 | 12,838,185 | +2.97(+2.21%) |
Apr 21, 2020 | 134.67 | 136.04 | 133.28 | 134.28 | 11,091,972 | -1.78(-1.31%) |
Apr 20, 2020 | 135.40 | 137.26 | 134.65 | 136.06 | 13,627,732 | -0.31(-0.23%) |
Apr 17, 2020 | 136.35 | 136.63 | 134.21 | 136.38 | 12,172,582 | +2.11(+1.57%) |
Apr 16, 2020 | 133.05 | 135.18 | 131.37 | 134.27 | 13,557,510 | +1.80(+1.36%) |
Apr 15, 2020 | 131.20 | 132.69 | 128.77 | 132.47 | 13,333,001 | +1.46(+1.12%) |
Apr 14, 2020 | 130.46 | 132.25 | 129.23 | 131.00 | 15,419,865 | +5.62(+4.48%) |
Apr 13, 2020 | 125.59 | 126.93 | 123.66 | 125.39 | 9,082,881 | -1.31(-1.03%) |
Apr 09, 2020 | 129.19 | 130.46 | 125.84 | 126.70 | 12,403,549 | -1.82(-1.42%) |
Apr 08, 2020 | 123.58 | 129.30 | 123.17 | 128.52 | 11,990,475 | +5.19(+4.20%) |
Apr 07, 2020 | 125.47 | 127.42 | 123.14 | 123.33 | 12,886,714 | -2.05(-1.63%) |
Apr 06, 2020 | 122.91 | 126.46 | 121.59 | 125.38 | 16,711,894 | +5.01(+4.17%) |
Apr 03, 2020 | 118.76 | 120.92 | 118.04 | 120.36 | 11,226,309 | +0.92(+0.77%) |
Apr 02, 2020 | 115.83 | 120.21 | 114.13 | 119.45 | 12,923,364 | +3.89(+3.37%) |
Apr 01, 2020 | 114.56 | 116.83 | 112.59 | 115.56 | 14,051,250 | -2.08(-1.77%) |
Mar 31, 2020 | 121.10 | 121.75 | 116.67 | 117.64 | 17,540,654 | -1.69(-1.41%) |
Mar 30, 2020 | 115.24 | 120.20 | 114.38 | 119.32 | 24,212,034 | +8.84(+8.00%) |
Mar 27, 2020 | 109.13 | 114.49 | 108.17 | 110.49 | 13,524,943 | -3.06(-2.69%) |
Mar 26, 2020 | 108.16 | 114.02 | 107.99 | 113.55 | 16,795,410 | +6.43(+6.00%) |
Mar 25, 2020 | 106.67 | 111.20 | 104.69 | 107.11 | 15,589,039 | +0.20(+0.19%) |
Mar 24, 2020 | 106.54 | 107.34 | 102.14 | 106.92 | 19,621,288 | +7.21(+7.23%) |
Mar 23, 2020 | 104.96 | 106.36 | 97.93 | 99.70 | 23,197,896 | -7.85(-7.30%) |
Mar 20, 2020 | 113.78 | 114.33 | 105.97 | 107.55 | 22,054,556 | -6.42(-5.64%) |
Mar 19, 2020 | 121.10 | 121.10 | 113.17 | 113.98 | 20,598,846 | -7.10(-5.86%) |
Mar 18, 2020 | 117.54 | 121.71 | 115.47 | 121.07 | 19,529,840 | -1.46(-1.19%) |
Mar 17, 2020 | 115.32 | 122.70 | 114.66 | 122.53 | 21,079,350 | +8.49(+7.44%) |
Mar 16, 2020 | 110.85 | 120.00 | 109.83 | 114.05 | 21,041,938 | -6.42(-5.33%) |
Mar 13, 2020 | 116.01 | 121.04 | 111.82 | 120.47 | 22,387,854 | +7.97(+7.08%) |
Mar 12, 2020 | 114.21 | 120.00 | 111.69 | 112.50 | 24,008,586 | -5.73(-4.85%) |
Mar 11, 2020 | 123.88 | 124.47 | 117.97 | 118.24 | 19,803,376 | -8.83(-6.95%) |
Mar 10, 2020 | 125.57 | 127.34 | 120.42 | 127.06 | 14,154,444 | +4.66(+3.81%) |
Mar 09, 2020 | 122.30 | 125.31 | 121.02 | 122.40 | 15,434,004 | -5.02(-3.94%) |
Mar 06, 2020 | 124.23 | 128.29 | 123.27 | 127.42 | 13,642,879 | +0.02(+0.01%) |
Mar 05, 2020 | 126.31 | 128.00 | 125.45 | 127.40 | 12,638,877 | -1.32(-1.02%) |
Mar 04, 2020 | 123.51 | 128.86 | 123.03 | 128.72 | 11,771,738 | +7.08(+5.82%) |
Mar 03, 2020 | 125.59 | 126.48 | 119.40 | 121.64 | 15,226,960 | -3.97(-3.16%) |
Mar 02, 2020 | 120.91 | 125.71 | 120.22 | 125.61 | 12,820,439 | +4.97(+4.12%) |
Feb 28, 2020 | 121.43 | 123.16 | 117.36 | 120.64 | 22,099,590 | -4.16(-3.33%) |
Feb 27, 2020 | 127.89 | 129.87 | 124.65 | 124.80 | 14,005,898 | -4.09(-3.17%) |
Feb 26, 2020 | 130.39 | 131.17 | 128.81 | 128.90 | 11,251,608 | -1.09(-0.84%) |
Feb 25, 2020 | 130.97 | 131.65 | 129.03 | 129.99 | 11,736,785 | -0.91(-0.69%) |
Feb 24, 2020 | 131.43 | 133.67 | 130.30 | 130.90 | 11,803,091 | -2.75(-2.06%) |
Feb 21, 2020 | 132.01 | 133.93 | 131.52 | 133.65 | 8,724,119 | +1.39(+1.05%) |
Feb 20, 2020 | 132.47 | 133.16 | 131.39 | 132.26 | 8,373,986 | -0.51(-0.38%) |
Feb 19, 2020 | 133.01 | 133.50 | 132.45 | 132.77 | 6,860,109 | -0.18(-0.13%) |
Feb 18, 2020 | 134.13 | 134.37 | 132.87 | 132.94 | 8,111,488 | -0.88(-0.66%) |
Feb 14, 2020 | 134.21 | 134.28 | 132.95 | 133.83 | 6,412,846 | +0.04(+0.03%) |
Feb 13, 2020 | 133.85 | 134.64 | 133.60 | 133.79 | 6,147,769 | -0.89(-0.66%) |
Feb 12, 2020 | 135.38 | 135.63 | 134.53 | 134.68 | 5,796,142 | -0.80(-0.59%) |
Feb 11, 2020 | 135.75 | 135.83 | 135.09 | 135.49 | 4,167,906 | +0.12(+0.09%) |
Feb 10, 2020 | 135.21 | 135.41 | 134.50 | 135.37 | 5,424,684 | -0.03(-0.02%) |
Feb 07, 2020 | 136.69 | 136.79 | 135.09 | 135.40 | 6,394,561 | -1.46(-1.07%) |
Feb 06, 2020 | 137.50 | 137.72 | 136.16 | 136.86 | 6,956,560 | -0.41(-0.30%) |
Feb 05, 2020 | 135.25 | 137.30 | 134.88 | 137.27 | 6,708,362 | +2.13(+1.58%) |
Feb 04, 2020 | 135.04 | 136.16 | 134.78 | 135.14 | 7,338,263 | +1.27(+0.95%) |