Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 177.71 | 178.61 | 176.66 | 177.12 | 8,368,784 | -1.07(-0.60%) |
Sep 29, 2020 | 177.19 | 178.33 | 176.95 | 178.19 | 8,742,014 | +1.49(+0.84%) |
Sep 28, 2020 | 175.83 | 176.80 | 175.09 | 176.70 | 7,104,648 | +1.76(+1.01%) |
Sep 25, 2020 | 174.41 | 175.30 | 173.89 | 174.94 | 6,779,100 | -0.50(-0.28%) |
Sep 24, 2020 | 174.36 | 176.24 | 173.77 | 175.44 | 11,754,746 | +0.65(+0.37%) |
Sep 23, 2020 | 176.98 | 177.26 | 174.10 | 174.79 | 18,120,016 | -3.86(-2.16%) |
Sep 22, 2020 | 179.63 | 180.02 | 178.11 | 178.65 | 7,955,352 | -0.87(-0.48%) |
Sep 21, 2020 | 179.84 | 180.29 | 176.75 | 179.52 | 17,416,708 | -3.68(-2.01%) |
Sep 18, 2020 | 183.07 | 184.09 | 182.64 | 183.20 | 9,959,600 | +0.24(+0.13%) |
Sep 17, 2020 | 181.92 | 183.09 | 181.48 | 182.96 | 8,829,396 | -1.01(-0.55%) |
Sep 16, 2020 | 184.98 | 185.01 | 183.33 | 183.97 | 12,715,961 | +0.52(+0.28%) |
Sep 15, 2020 | 184.46 | 184.67 | 182.92 | 183.45 | 7,991,788 | -0.44(-0.24%) |
Sep 14, 2020 | 183.57 | 184.30 | 183.39 | 183.89 | 9,708,251 | +1.44(+0.79%) |
Sep 11, 2020 | 183.14 | 183.55 | 182.00 | 182.45 | 7,662,200 | -0.01(-0.01%) |
Sep 10, 2020 | 184.23 | 184.68 | 182.28 | 182.46 | 9,133,669 | -0.59(-0.32%) |
Sep 09, 2020 | 182.50 | 183.22 | 182.19 | 183.05 | 8,414,746 | +1.76(+0.97%) |
Sep 08, 2020 | 179.50 | 182.27 | 179.02 | 181.29 | 13,225,513 | -0.35(-0.19%) |
Sep 04, 2020 | 180.95 | 182.10 | 180.05 | 181.64 | 11,567,800 | +0.50(+0.28%) |
Sep 03, 2020 | 182.30 | 182.82 | 180.49 | 181.14 | 12,170,478 | -1.48(-0.81%) |
Sep 02, 2020 | 183.75 | 183.86 | 181.50 | 182.62 | 11,518,489 | -2.43(-1.31%) |
Sep 01, 2020 | 186.99 | 186.99 | 184.33 | 185.05 | 10,684,609 | +0.22(+0.12%) |
Aug 31, 2020 | 184.79 | 185.53 | 184.28 | 184.83 | 10,233,698 | +0.44(+0.24%) |
Aug 28, 2020 | 183.98 | 185.40 | 183.41 | 184.39 | 13,200,800 | +3.15(+1.74%) |
Aug 27, 2020 | 185.00 | 185.17 | 179.37 | 181.24 | 16,288,296 | -2.12(-1.16%) |
Aug 26, 2020 | 180.26 | 183.58 | 180.20 | 183.36 | 12,711,367 | +2.14(+1.18%) |
Aug 25, 2020 | 181.06 | 181.25 | 179.73 | 181.22 | 10,050,000 | +0.22(+0.12%) |
Aug 24, 2020 | 182.91 | 182.93 | 180.68 | 181.00 | 11,593,391 | -1.03(-0.57%) |
Aug 21, 2020 | 182.14 | 182.81 | 180.47 | 182.03 | 12,713,700 | -1.47(-0.80%) |
Aug 20, 2020 | 181.19 | 183.71 | 180.93 | 183.50 | 16,682,508 | +1.26(+0.69%) |
Aug 19, 2020 | 186.69 | 187.46 | 181.71 | 182.24 | 24,607,080 | -5.94(-3.16%) |
Aug 18, 2020 | 189.18 | 189.40 | 185.63 | 188.18 | 16,270,471 | +1.68(+0.90%) |
Aug 17, 2020 | 184.69 | 187.01 | 184.66 | 186.50 | 15,700,141 | +3.96(+2.17%) |
Aug 14, 2020 | 183.44 | 183.72 | 181.49 | 182.54 | 11,791,900 | -0.79(-0.43%) |
Aug 13, 2020 | 181.56 | 184.70 | 181.36 | 183.33 | 18,583,026 | +4.23(+2.36%) |
Aug 12, 2020 | 182.61 | 183.10 | 179.04 | 179.10 | 28,708,620 | -1.90(-1.05%) |
Aug 11, 2020 | 183.57 | 183.98 | 179.43 | 181.00 | 45,320,824 | -9.15(-4.81%) |
Aug 10, 2020 | 191.20 | 192.61 | 189.66 | 190.15 | 19,047,200 | -0.66(-0.35%) |
Aug 07, 2020 | 192.71 | 192.96 | 189.33 | 190.81 | 24,570,100 | -3.08(-1.59%) |
Aug 06, 2020 | 193.74 | 194.45 | 192.52 | 193.89 | 20,624,378 | +2.54(+1.33%) |
Aug 05, 2020 | 191.65 | 193.13 | 190.62 | 191.35 | 27,184,152 | +1.76(+0.93%) |
Aug 04, 2020 | 185.61 | 189.60 | 185.21 | 189.59 | 20,734,384 | +3.95(+2.13%) |
Aug 03, 2020 | 185.05 | 185.82 | 184.20 | 185.64 | 12,890,383 | +0.21(+0.11%) |
Jul 31, 2020 | 184.51 | 185.75 | 184.16 | 185.43 | 15,885,000 | +1.67(+0.91%) |
Jul 30, 2020 | 183.44 | 184.33 | 182.13 | 183.76 | 18,048,790 | -1.37(-0.74%) |
Jul 29, 2020 | 184.01 | 186.14 | 182.39 | 185.13 | 25,626,194 | +1.38(+0.75%) |
Jul 28, 2020 | 182.02 | 184.26 | 181.42 | 183.75 | 21,154,636 | +1.52(+0.83%) |
Jul 27, 2020 | 181.85 | 182.83 | 181.53 | 182.23 | 20,999,468 | +3.53(+1.98%) |
Jul 24, 2020 | 179.14 | 179.16 | 178.20 | 178.70 | 15,601,300 | +1.52(+0.86%) |
Jul 23, 2020 | 176.17 | 178.41 | 175.65 | 177.18 | 22,997,058 | +1.55(+0.88%) |
Jul 22, 2020 | 174.05 | 175.77 | 173.76 | 175.63 | 18,699,638 | +2.63(+1.52%) |
Jul 21, 2020 | 172.53 | 173.25 | 172.31 | 173.00 | 12,844,520 | +2.06(+1.21%) |
Jul 20, 2020 | 170.76 | 171.07 | 170.27 | 170.94 | 10,085,766 | +0.82(+0.48%) |
Jul 17, 2020 | 169.94 | 170.27 | 169.60 | 170.12 | 10,296,000 | +1.39(+0.82%) |
Jul 16, 2020 | 169.80 | 169.99 | 168.65 | 168.73 | 10,236,645 | -1.61(-0.95%) |
Jul 15, 2020 | 169.62 | 170.43 | 169.39 | 170.34 | 7,530,594 | +0.15(+0.09%) |
Jul 14, 2020 | 168.97 | 170.20 | 168.81 | 170.19 | 9,808,504 | +0.79(+0.47%) |
Jul 13, 2020 | 170.29 | 170.42 | 169.16 | 169.40 | 11,093,778 | +0.21(+0.12%) |
Jul 10, 2020 | 169.95 | 170.15 | 168.57 | 169.19 | 8,218,000 | -0.44(-0.26%) |
Jul 09, 2020 | 170.48 | 170.63 | 168.78 | 169.63 | 13,321,514 | -0.53(-0.31%) |
Jul 08, 2020 | 170.32 | 170.86 | 169.78 | 170.16 | 11,649,107 | +1.12(+0.66%) |
Jul 07, 2020 | 167.41 | 169.04 | 167.38 | 169.04 | 11,608,455 | +1.06(+0.63%) |
Jul 06, 2020 | 167.75 | 168.00 | 167.19 | 167.98 | 7,263,732 | +1.00(+0.60%) |
Jul 02, 2020 | 166.20 | 167.24 | 166.02 | 166.98 | 8,753,400 | +0.36(+0.22%) |
Jul 01, 2020 | 167.05 | 167.06 | 165.34 | 166.62 | 13,212,568 | -0.75(-0.45%) |
Jun 30, 2020 | 166.31 | 167.99 | 166.18 | 167.37 | 12,758,464 | +0.74(+0.44%) |
Jun 29, 2020 | 166.56 | 166.80 | 166.18 | 166.63 | 6,726,110 | +0.09(+0.05%) |
Jun 26, 2020 | 164.87 | 166.56 | 164.22 | 166.54 | 9,753,400 | +0.74(+0.45%) |
Jun 25, 2020 | 165.89 | 165.91 | 165.16 | 165.80 | 7,088,091 | -0.10(-0.06%) |
Jun 24, 2020 | 166.01 | 166.99 | 165.45 | 165.90 | 10,894,909 | -0.58(-0.35%) |
Jun 23, 2020 | 165.63 | 166.52 | 165.52 | 166.48 | 12,134,668 | +1.39(+0.84%) |
Jun 22, 2020 | 165.06 | 165.73 | 164.41 | 165.09 | 12,381,843 | +1.06(+0.65%) |
Jun 19, 2020 | 162.87 | 164.09 | 162.78 | 164.03 | 12,187,300 | +1.79(+1.10%) |
Jun 18, 2020 | 162.20 | 162.32 | 161.44 | 162.24 | 5,395,750 | -0.32(-0.20%) |
Jun 17, 2020 | 162.00 | 162.62 | 161.77 | 162.56 | 4,755,216 | +0.31(+0.19%) |
Jun 16, 2020 | 161.85 | 162.68 | 161.36 | 162.25 | 7,968,609 | -0.08(-0.05%) |
Jun 15, 2020 | 160.52 | 162.56 | 160.16 | 162.33 | 8,535,845 | -0.29(-0.18%) |
Jun 12, 2020 | 163.41 | 163.88 | 162.56 | 162.62 | 6,895,300 | +0.23(+0.14%) |
Jun 11, 2020 | 163.35 | 164.06 | 161.97 | 162.39 | 11,671,157 | -1.18(-0.72%) |
Jun 10, 2020 | 162.10 | 163.63 | 160.52 | 163.57 | 12,998,871 | +2.31(+1.43%) |
Jun 09, 2020 | 161.10 | 161.77 | 160.87 | 161.26 | 9,033,722 | +1.54(+0.96%) |
Jun 08, 2020 | 158.90 | 159.86 | 158.47 | 159.72 | 9,239,831 | +1.71(+1.08%) |
Jun 05, 2020 | 158.72 | 158.72 | 157.03 | 158.01 | 16,021,100 | -3.27(-2.03%) |
Jun 04, 2020 | 161.14 | 161.87 | 159.84 | 161.28 | 10,092,551 | +1.68(+1.05%) |
Jun 03, 2020 | 160.34 | 160.90 | 158.82 | 159.60 | 16,991,150 | -3.00(-1.85%) |
Jun 02, 2020 | 163.89 | 164.08 | 161.86 | 162.60 | 10,387,564 | -1.06(-0.65%) |
Jun 01, 2020 | 162.92 | 163.74 | 162.39 | 163.66 | 8,149,168 | +0.75(+0.46%) |
May 29, 2020 | 162.58 | 163.40 | 162.32 | 162.91 | 12,584,000 | +1.19(+0.74%) |
May 28, 2020 | 162.12 | 162.46 | 160.90 | 161.72 | 9,760,991 | +0.54(+0.34%) |
May 27, 2020 | 159.42 | 161.34 | 159.20 | 161.18 | 13,062,778 | +0.29(+0.18%) |
May 26, 2020 | 162.58 | 162.58 | 160.69 | 160.89 | 13,958,083 | -2.32(-1.42%) |
May 22, 2020 | 162.88 | 163.47 | 162.74 | 163.21 | 8,540,900 | +0.96(+0.59%) |
May 21, 2020 | 163.46 | 163.58 | 161.37 | 162.25 | 11,788,282 | -2.40(-1.46%) |
May 20, 2020 | 164.54 | 164.96 | 163.89 | 164.65 | 10,664,145 | +0.39(+0.24%) |
May 19, 2020 | 163.60 | 164.43 | 163.04 | 164.26 | 8,528,759 | +1.57(+0.97%) |
May 18, 2020 | 164.33 | 164.49 | 162.41 | 162.69 | 14,137,274 | -1.24(-0.76%) |
May 15, 2020 | 164.02 | 164.80 | 163.08 | 163.93 | 13,918,800 | +0.92(+0.56%) |
May 14, 2020 | 161.53 | 163.34 | 161.51 | 163.01 | 17,081,822 | +1.43(+0.89%) |
May 13, 2020 | 160.94 | 161.62 | 160.54 | 161.58 | 10,944,502 | +1.54(+0.96%) |
May 12, 2020 | 160.30 | 160.95 | 159.72 | 160.04 | 10,389,458 | +0.62(+0.39%) |
May 11, 2020 | 160.34 | 160.71 | 158.89 | 159.42 | 11,208,809 | -1.00(-0.62%) |
May 08, 2020 | 161.08 | 162.00 | 160.00 | 160.42 | 12,244,500 | -0.97(-0.60%) |
May 07, 2020 | 159.50 | 161.96 | 159.36 | 161.39 | 13,693,876 | +2.44(+1.54%) |
May 06, 2020 | 158.99 | 159.81 | 158.10 | 158.95 | 13,349,512 | -2.07(-1.29%) |
May 05, 2020 | 160.16 | 161.10 | 159.33 | 161.02 | 10,558,038 | +0.68(+0.42%) |
May 04, 2020 | 160.33 | 160.95 | 159.91 | 160.34 | 7,985,408 | +0.56(+0.35%) |
May 01, 2020 | 158.00 | 160.45 | 157.80 | 159.78 | 10,914,300 | +0.98(+0.62%) |
Apr 30, 2020 | 160.22 | 160.82 | 158.13 | 158.80 | 13,630,566 | -2.93(-1.81%) |
Apr 29, 2020 | 160.10 | 161.85 | 159.76 | 161.73 | 12,227,979 | +0.89(+0.55%) |
Apr 28, 2020 | 160.89 | 160.98 | 159.16 | 160.84 | 10,381,078 | -0.72(-0.45%) |
Apr 27, 2020 | 161.88 | 162.00 | 160.41 | 161.56 | 9,031,771 | -1.08(-0.66%) |
Apr 24, 2020 | 163.13 | 163.31 | 160.89 | 162.64 | 11,203,500 | -0.70(-0.43%) |
Apr 23, 2020 | 162.39 | 163.60 | 161.84 | 163.34 | 14,922,665 | +1.61(+1.00%) |
Apr 22, 2020 | 160.50 | 161.74 | 160.42 | 161.73 | 12,922,201 | +3.12(+1.97%) |
Apr 21, 2020 | 157.60 | 159.21 | 157.04 | 158.61 | 12,471,938 | -1.09(-0.68%) |
Apr 20, 2020 | 158.62 | 160.22 | 158.46 | 159.70 | 10,683,624 | +1.13(+0.71%) |
Apr 17, 2020 | 159.72 | 160.07 | 158.12 | 158.57 | 14,652,700 | -3.14(-1.94%) |
Apr 16, 2020 | 161.88 | 163.15 | 160.65 | 161.71 | 9,212,868 | -0.14(-0.09%) |
Apr 15, 2020 | 161.80 | 162.54 | 160.81 | 161.85 | 12,131,179 | -0.83(-0.51%) |
Apr 14, 2020 | 162.73 | 164.42 | 161.78 | 162.68 | 17,093,940 | +1.27(+0.79%) |
Apr 13, 2020 | 159.17 | 162.38 | 158.63 | 161.41 | 20,544,124 | +2.72(+1.71%) |
Apr 09, 2020 | 158.08 | 159.08 | 157.21 | 158.69 | 18,123,000 | +4.04(+2.61%) |
Apr 08, 2020 | 155.91 | 155.94 | 154.59 | 154.65 | 7,599,291 | -1.39(-0.89%) |
Apr 07, 2020 | 155.33 | 156.14 | 154.38 | 156.04 | 9,193,837 | -0.84(-0.54%) |
Apr 06, 2020 | 154.16 | 157.22 | 153.96 | 156.88 | 14,654,991 | +4.23(+2.77%) |
Apr 03, 2020 | 152.23 | 153.09 | 151.66 | 152.65 | 8,469,000 | +0.75(+0.49%) |
Apr 02, 2020 | 151.20 | 152.50 | 150.70 | 151.90 | 9,184,583 | +2.45(+1.64%) |
Apr 01, 2020 | 148.20 | 150.08 | 147.85 | 149.45 | 11,823,250 | +1.40(+0.95%) |
Mar 31, 2020 | 151.36 | 151.80 | 147.97 | 148.05 | 13,315,285 | -4.87(-3.18%) |
Mar 30, 2020 | 152.41 | 153.08 | 151.57 | 152.92 | 12,080,272 | +0.67(+0.44%) |
Mar 27, 2020 | 153.00 | 153.55 | 152.00 | 152.25 | 9,824,500 | -0.99(-0.65%) |
Mar 26, 2020 | 153.31 | 154.81 | 152.08 | 153.24 | 12,759,031 | +1.94(+1.28%) |
Mar 25, 2020 | 152.58 | 152.88 | 151.01 | 151.30 | 16,454,202 | -2.10(-1.37%) |
Mar 24, 2020 | 153.50 | 155.66 | 152.05 | 153.40 | 20,690,014 | +7.10(+4.85%) |
Mar 23, 2020 | 142.68 | 146.93 | 142.28 | 146.30 | 28,258,432 | +6.19(+4.42%) |
Mar 20, 2020 | 140.71 | 141.17 | 139.14 | 140.11 | 20,056,000 | +2.07(+1.50%) |
Mar 19, 2020 | 139.08 | 140.50 | 137.85 | 138.04 | 20,820,336 | -2.66(-1.89%) |
Mar 18, 2020 | 141.75 | 142.88 | 138.50 | 140.70 | 21,916,852 | -2.86(-1.99%) |
Mar 17, 2020 | 140.18 | 146.20 | 139.93 | 143.56 | 24,441,982 | +1.92(+1.36%) |
Mar 16, 2020 | 137.56 | 142.96 | 136.12 | 141.64 | 24,446,930 | -1.64(-1.14%) |
Mar 13, 2020 | 149.42 | 149.60 | 141.58 | 143.28 | 35,177,200 | -4.51(-3.05%) |
Mar 12, 2020 | 151.53 | 151.55 | 146.85 | 147.79 | 32,866,588 | -6.14(-3.99%) |
Mar 11, 2020 | 156.25 | 156.50 | 153.61 | 153.93 | 18,333,492 | -0.55(-0.36%) |
Mar 10, 2020 | 156.18 | 156.41 | 154.39 | 154.48 | 18,775,698 | -3.33(-2.11%) |
Mar 09, 2020 | 157.31 | 159.37 | 156.33 | 157.81 | 24,828,416 | +0.26(+0.17%) |
Mar 06, 2020 | 158.33 | 159.25 | 154.54 | 157.55 | 26,973,400 | +0.06(+0.04%) |
Mar 05, 2020 | 156.06 | 157.62 | 155.72 | 157.49 | 17,948,232 | +3.31(+2.15%) |
Mar 04, 2020 | 154.40 | 154.96 | 153.70 | 154.18 | 12,276,303 | +0.29(+0.19%) |
Mar 03, 2020 | 150.84 | 155.24 | 150.74 | 153.89 | 28,569,584 | +4.69(+3.14%) |
Mar 02, 2020 | 150.00 | 150.73 | 149.04 | 149.20 | 16,270,585 | +0.82(+0.55%) |
Feb 28, 2020 | 152.71 | 152.77 | 147.05 | 148.38 | 42,707,100 | -5.62(-3.65%) |
Feb 27, 2020 | 155.58 | 156.27 | 153.90 | 154.00 | 27,848,588 | +0.03(+0.02%) |
Feb 26, 2020 | 153.82 | 155.28 | 152.90 | 153.97 | 17,912,456 | +0.67(+0.44%) |
Feb 25, 2020 | 155.12 | 156.08 | 152.91 | 153.30 | 28,045,792 | -2.79(-1.79%) |
Feb 24, 2020 | 158.50 | 158.53 | 155.36 | 156.09 | 27,074,802 | +1.39(+0.90%) |
Feb 21, 2020 | 154.43 | 155.22 | 154.18 | 154.70 | 16,353,200 | +2.29(+1.50%) |
Feb 20, 2020 | 152.00 | 152.83 | 151.95 | 152.41 | 8,427,927 | +0.62(+0.41%) |
Feb 19, 2020 | 151.00 | 151.82 | 150.82 | 151.79 | 9,240,995 | +0.88(+0.58%) |
Feb 18, 2020 | 149.88 | 151.09 | 149.47 | 150.91 | 11,525,059 | +1.91(+1.28%) |
Feb 14, 2020 | 148.74 | 149.13 | 148.63 | 149.00 | 5,345,300 | +0.62(+0.42%) |
Feb 13, 2020 | 148.24 | 148.58 | 147.95 | 148.38 | 7,080,198 | +0.84(+0.57%) |
Feb 12, 2020 | 147.42 | 147.81 | 147.16 | 147.54 | 5,009,614 | -0.12(-0.08%) |
Feb 11, 2020 | 148.03 | 148.16 | 147.01 | 147.66 | 5,175,891 | -0.51(-0.34%) |
Feb 10, 2020 | 148.21 | 148.45 | 147.91 | 148.17 | 5,788,476 | +0.38(+0.26%) |
Feb 07, 2020 | 147.83 | 148.18 | 147.34 | 147.79 | 6,379,300 | +0.35(+0.24%) |
Feb 06, 2020 | 147.28 | 147.63 | 147.00 | 147.44 | 4,817,569 | +0.83(+0.57%) |
Feb 05, 2020 | 146.38 | 146.81 | 146.16 | 146.61 | 6,158,029 | +0.18(+0.12%) |
Feb 04, 2020 | 146.97 | 147.03 | 145.80 | 146.43 | 10,502,670 | -1.93(-1.30%) |
Feb 03, 2020 | 148.66 | 148.78 | 147.68 | 148.36 | 9,107,305 | -0.97(-0.65%) |
Jan 31, 2020 | 148.88 | 149.68 | 148.81 | 149.33 | 14,788,200 | +0.86(+0.58%) |
Jan 30, 2020 | 148.69 | 149.31 | 148.01 | 148.47 | 9,117,816 | +0.01(+0.01%) |
Jan 29, 2020 | 147.70 | 148.56 | 147.61 | 148.46 | 5,013,111 | +0.80(+0.54%) |
Jan 28, 2020 | 148.36 | 148.56 | 147.53 | 147.66 | 7,540,585 | -1.33(-0.89%) |
Jan 27, 2020 | 149.24 | 149.32 | 148.46 | 148.99 | 9,973,302 | +1.01(+0.68%) |
Jan 24, 2020 | 146.90 | 148.38 | 146.89 | 147.98 | 9,919,800 | +0.86(+0.58%) |
Jan 23, 2020 | 147.00 | 147.62 | 146.62 | 147.12 | 8,412,316 | +0.33(+0.22%) |
Jan 22, 2020 | 146.68 | 146.81 | 146.38 | 146.79 | 4,772,295 | +0.05(+0.03%) |
Jan 21, 2020 | 145.77 | 146.86 | 145.55 | 146.74 | 6,081,980 | +0.16(+0.11%) |
Jan 17, 2020 | 146.51 | 146.99 | 146.31 | 146.58 | 11,121,100 | +0.27(+0.18%) |
Jan 16, 2020 | 146.27 | 146.47 | 145.76 | 146.31 | 6,060,702 | -0.23(-0.16%) |
Jan 15, 2020 | 146.21 | 146.73 | 145.82 | 146.54 | 6,506,201 | +0.85(+0.58%) |
Jan 14, 2020 | 145.42 | 145.81 | 145.08 | 145.69 | 6,589,690 | -0.13(-0.09%) |
Jan 13, 2020 | 146.35 | 146.38 | 145.78 | 145.82 | 7,593,821 | -1.09(-0.74%) |
Jan 10, 2020 | 146.22 | 146.99 | 146.17 | 146.91 | 6,183,900 | +0.88(+0.60%) |
Jan 09, 2020 | 146.07 | 146.41 | 145.44 | 146.03 | 10,292,265 | -0.83(-0.57%) |
Jan 08, 2020 | 148.49 | 148.61 | 146.14 | 146.86 | 22,248,668 | -1.11(-0.75%) |
Jan 07, 2020 | 147.57 | 148.14 | 147.43 | 147.97 | 8,000,333 | +0.65(+0.44%) |
Jan 06, 2020 | 148.44 | 148.48 | 146.95 | 147.32 | 14,402,772 | +1.46(+1.00%) |
Jan 03, 2020 | 145.75 | 146.32 | 145.40 | 145.86 | 12,285,500 | +1.91(+1.33%) |
Jan 02, 2020 | 143.86 | 144.21 | 143.40 | 143.95 | 7,733,795 | +1.05(+0.73%) |
Dec 31, 2019 | 143.31 | 143.60 | 142.80 | 142.90 | 5,314,400 | +0.27(+0.19%) |
Dec 30, 2019 | 142.56 | 142.80 | 142.46 | 142.63 | 4,810,551 | +0.30(+0.21%) |
Dec 27, 2019 | 142.26 | 142.73 | 142.17 | 142.33 | 5,120,400 | -0.05(-0.04%) |
Dec 26, 2019 | 142.06 | 142.47 | 141.91 | 142.38 | 8,342,460 | +1.11(+0.79%) |
Dec 24, 2019 | 140.44 | 141.33 | 140.43 | 141.27 | 5,303,600 | +1.32(+0.94%) |
Dec 23, 2019 | 139.53 | 139.96 | 139.53 | 139.95 | 5,180,875 | +0.43(+0.31%) |
Dec 20, 2019 | 139.37 | 139.52 | 138.98 | 139.52 | 4,481,500 | +0.14(+0.10%) |
Dec 19, 2019 | 139.04 | 139.55 | 138.87 | 139.38 | 4,975,032 | +0.36(+0.26%) |
Dec 18, 2019 | 138.86 | 139.25 | 138.81 | 139.02 | 3,607,551 | +0.01(+0.01%) |
Dec 17, 2019 | 139.02 | 139.30 | 138.85 | 139.01 | 4,287,523 | -0.03(-0.02%) |
Dec 16, 2019 | 139.20 | 139.39 | 138.80 | 139.04 | 4,646,114 | -0.01(-0.01%) |
Dec 13, 2019 | 138.52 | 139.21 | 137.98 | 139.05 | 6,979,800 | +0.62(+0.45%) |
Dec 12, 2019 | 139.78 | 139.85 | 137.88 | 138.43 | 8,810,354 | -0.49(-0.35%) |
Dec 11, 2019 | 138.20 | 139.30 | 138.12 | 138.92 | 6,097,530 | +0.95(+0.69%) |
Dec 10, 2019 | 138.25 | 138.33 | 137.74 | 137.97 | 3,240,835 | +0.39(+0.28%) |
Dec 09, 2019 | 137.80 | 137.81 | 137.45 | 137.58 | 2,711,556 | -0.04(-0.03%) |
Dec 06, 2019 | 137.76 | 137.83 | 137.40 | 137.62 | 8,748,900 | -1.38(-0.99%) |
Dec 05, 2019 | 138.80 | 139.45 | 138.79 | 139.00 | 5,671,506 | +0.08(+0.06%) |
Dec 04, 2019 | 139.16 | 139.16 | 138.59 | 138.92 | 6,322,253 | -0.19(-0.14%) |
Dec 03, 2019 | 139.04 | 139.57 | 138.97 | 139.11 | 8,500,890 | +1.32(+0.96%) |
Dec 02, 2019 | 137.32 | 138.09 | 137.30 | 137.79 | 8,274,731 | -0.07(-0.05%) |
Nov 29, 2019 | 137.10 | 138.13 | 137.08 | 137.86 | 4,516,400 | +0.85(+0.62%) |
Nov 27, 2019 | 137.03 | 137.21 | 136.83 | 137.01 | 4,113,100 | -0.73(-0.53%) |
Nov 26, 2019 | 136.98 | 137.80 | 136.58 | 137.74 | 4,724,385 | +0.52(+0.38%) |
Nov 25, 2019 | 137.32 | 137.62 | 136.99 | 137.22 | 6,415,837 | -0.52(-0.38%) |
Nov 22, 2019 | 138.37 | 138.46 | 137.66 | 137.74 | 3,620,500 | -0.26(-0.19%) |
Nov 21, 2019 | 138.39 | 138.56 | 137.77 | 138.00 | 4,196,490 | -0.76(-0.55%) |
Nov 20, 2019 | 138.53 | 139.00 | 138.10 | 138.76 | 6,892,085 | +0.07(+0.05%) |
Nov 19, 2019 | 138.13 | 138.97 | 138.13 | 138.69 | 4,824,358 | +0.07(+0.05%) |
Nov 18, 2019 | 138.44 | 138.85 | 138.30 | 138.62 | 5,717,936 | +0.41(+0.30%) |
Nov 15, 2019 | 138.03 | 138.42 | 137.97 | 138.21 | 10,106,900 | -0.35(-0.25%) |
Nov 14, 2019 | 138.39 | 138.94 | 137.87 | 138.56 | 5,220,509 | +0.58(+0.42%) |
Nov 13, 2019 | 137.80 | 138.22 | 137.64 | 137.98 | 8,779,801 | +0.55(+0.40%) |
Nov 12, 2019 | 137.03 | 137.59 | 136.19 | 137.43 | 6,448,640 | +0.37(+0.27%) |
Nov 11, 2019 | 137.61 | 137.79 | 136.43 | 137.06 | 7,037,251 | -0.33(-0.24%) |
Nov 08, 2019 | 137.73 | 138.33 | 137.39 | 137.39 | 10,378,200 | -0.88(-0.64%) |
Nov 07, 2019 | 140.11 | 140.20 | 137.60 | 138.27 | 15,177,583 | -2.18(-1.55%) |
Nov 06, 2019 | 140.12 | 140.79 | 140.00 | 140.45 | 6,404,985 | +0.60(+0.43%) |
Nov 05, 2019 | 140.65 | 140.89 | 139.38 | 139.85 | 11,778,568 | -2.30(-1.62%) |
Nov 04, 2019 | 142.26 | 142.45 | 141.74 | 142.15 | 4,737,887 | -0.41(-0.29%) |
Nov 01, 2019 | 142.21 | 142.90 | 142.01 | 142.56 | 8,089,900 | +0.13(+0.09%) |
Oct 31, 2019 | 141.98 | 142.69 | 141.89 | 142.43 | 7,046,575 | +1.41(+1.00%) |
Oct 30, 2019 | 140.54 | 141.04 | 139.55 | 141.02 | 6,992,859 | +0.77(+0.55%) |
Oct 29, 2019 | 140.00 | 140.63 | 139.78 | 140.25 | 3,835,304 | -0.39(-0.28%) |
Oct 28, 2019 | 141.25 | 141.25 | 140.40 | 140.64 | 5,441,625 | -1.22(-0.86%) |
Oct 25, 2019 | 142.79 | 142.83 | 141.40 | 141.86 | 6,011,400 | +0.33(+0.23%) |
Oct 24, 2019 | 141.02 | 141.74 | 140.93 | 141.53 | 6,275,424 | +1.00(+0.71%) |
Oct 23, 2019 | 140.59 | 141.00 | 140.50 | 140.53 | 4,160,001 | +0.33(+0.24%) |
Oct 22, 2019 | 140.13 | 140.30 | 139.72 | 140.20 | 3,883,241 | +0.41(+0.29%) |
Oct 21, 2019 | 140.72 | 140.76 | 139.60 | 139.79 | 8,314,296 | -0.67(-0.48%) |
Oct 18, 2019 | 140.50 | 140.71 | 140.32 | 140.46 | 6,416,200 | -0.15(-0.11%) |
Oct 17, 2019 | 140.50 | 141.12 | 140.42 | 140.61 | 6,217,848 | +0.20(+0.14%) |
Oct 16, 2019 | 140.14 | 140.53 | 139.70 | 140.41 | 10,363,834 | +0.80(+0.57%) |
Oct 15, 2019 | 140.27 | 140.30 | 139.21 | 139.61 | 9,130,832 | -0.98(-0.70%) |
Oct 14, 2019 | 140.45 | 140.82 | 140.34 | 140.59 | 4,009,154 | +0.56(+0.40%) |
Oct 11, 2019 | 139.97 | 140.19 | 138.91 | 140.03 | 11,425,500 | -0.78(-0.55%) |
Oct 10, 2019 | 141.59 | 141.66 | 140.58 | 140.81 | 9,331,429 | -1.24(-0.87%) |
Oct 09, 2019 | 141.82 | 142.58 | 141.62 | 142.05 | 7,035,516 | +0.13(+0.09%) |
Oct 08, 2019 | 142.03 | 142.29 | 141.17 | 141.92 | 10,482,641 | +1.23(+0.87%) |
Oct 07, 2019 | 141.16 | 141.77 | 140.24 | 140.69 | 6,160,985 | -1.21(-0.85%) |
Oct 04, 2019 | 141.48 | 142.31 | 141.14 | 141.90 | 9,689,900 | +0.00(+0.00%) |
Oct 03, 2019 | 141.36 | 143.25 | 141.29 | 141.90 | 12,406,752 | +0.64(+0.45%) |
Oct 02, 2019 | 140.79 | 141.88 | 140.46 | 141.26 | 11,944,215 | +1.63(+1.17%) |