Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 154.48 | 158.31 | 154.25 | 157.79 | 2,131,527 | +3.37(+2.18%) |
Oct 29, 2020 | 158.34 | 158.37 | 151.56 | 154.42 | 2,513,314 | -4.66(-2.93%) |
Oct 28, 2020 | 164.71 | 166.71 | 158.82 | 159.08 | 2,279,714 | -9.41(-5.59%) |
Oct 27, 2020 | 170.22 | 172.46 | 167.55 | 168.49 | 2,124,953 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 173.99 | 170.04 | 171.89 | 1,960,437 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.55 | 170.11 | 174.35 | 1,815,776 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,114 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.46 | 159.95 | 164.97 | 2,013,340 | +3.28(+2.03%) |
Oct 20, 2020 | 163.15 | 164.06 | 161.48 | 161.69 | 2,131,238 | -0.54(-0.33%) |
Oct 19, 2020 | 168.13 | 168.44 | 161.28 | 162.23 | 2,052,054 | -5.90(-3.51%) |
Oct 16, 2020 | 166.99 | 169.53 | 165.97 | 168.12 | 1,572,085 | +1.02(+0.61%) |
Oct 15, 2020 | 162.70 | 167.60 | 162.55 | 167.10 | 1,428,540 | +2.20(+1.34%) |
Oct 14, 2020 | 165.09 | 167.11 | 163.62 | 164.90 | 1,485,329 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.12 | 164.16 | 164.99 | 1,158,605 | -2.72(-1.62%) |
Oct 12, 2020 | 166.45 | 169.17 | 165.84 | 167.71 | 1,255,656 | +1.00(+0.60%) |
Oct 09, 2020 | 168.69 | 168.82 | 166.12 | 166.71 | 1,226,284 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,064 | +1.48(+0.89%) |
Oct 07, 2020 | 162.83 | 167.31 | 162.83 | 166.61 | 1,679,897 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.95 | 161.38 | 161.49 | 1,564,199 | -1.27(-0.78%) |
Oct 05, 2020 | 159.90 | 163.81 | 159.44 | 162.76 | 2,000,954 | +4.72(+2.98%) |
Oct 02, 2020 | 155.42 | 160.80 | 155.03 | 158.04 | 1,885,614 | -0.14(-0.09%) |
Oct 01, 2020 | 160.04 | 160.54 | 156.94 | 158.18 | 1,419,830 | -1.92(-1.20%) |
Sep 30, 2020 | 155.06 | 161.42 | 154.67 | 160.10 | 2,463,468 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.28 | 1,545,581 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.55 | 154.88 | 155.26 | 1,229,396 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.26 | 153.52 | 1,961,165 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.05 | 150.11 | 152.04 | 1,901,855 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.09 | 151.50 | 151.68 | 3,047,026 | -1.17(-0.77%) |
Sep 22, 2020 | 155.60 | 157.44 | 152.68 | 152.85 | 2,452,501 | -3.04(-1.95%) |
Sep 21, 2020 | 155.93 | 157.09 | 151.23 | 155.90 | 2,674,116 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.51 | 158.69 | 3,192,105 | -1.02(-0.64%) |
Sep 17, 2020 | 158.13 | 160.81 | 157.67 | 159.71 | 3,343,527 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.22 | 157.85 | 159.33 | 5,574,704 | +1.97(+1.26%) |
Sep 15, 2020 | 163.83 | 164.40 | 156.86 | 157.35 | 3,024,260 | -5.06(-3.11%) |
Sep 14, 2020 | 160.97 | 163.96 | 159.98 | 162.41 | 1,655,773 | +2.35(+1.47%) |
Sep 11, 2020 | 161.29 | 161.48 | 158.49 | 160.05 | 1,587,217 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.14 | 160.37 | 160.41 | 1,424,552 | -4.05(-2.46%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,946 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.42 | 1,599,624 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.06 | 165.68 | 168.79 | 1,919,051 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.07 | 167.09 | 168.62 | 1,751,101 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.08 | 166.42 | 171.38 | 1,791,405 | +4.90(+2.95%) |
Sep 01, 2020 | 166.33 | 167.56 | 164.91 | 166.47 | 1,988,000 | -1.15(-0.69%) |
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.62 | 3,216,925 | -3.57(-2.09%) |
Aug 28, 2020 | 167.66 | 171.47 | 166.29 | 171.20 | 1,599,174 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.55 | 164.71 | 167.35 | 1,743,772 | +2.82(+1.71%) |
Aug 26, 2020 | 167.30 | 167.30 | 162.70 | 164.53 | 2,051,379 | -3.13(-1.87%) |
Aug 25, 2020 | 168.65 | 168.65 | 166.34 | 167.66 | 1,415,491 | -0.26(-0.15%) |
Aug 24, 2020 | 169.57 | 169.86 | 165.96 | 167.92 | 1,538,606 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.58 | 167.59 | 168.50 | 1,466,377 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.60 | 167.70 | 168.23 | 1,320,373 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.08 | 171.29 | 1,786,418 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.93 | 1,211,675 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.81 | 171.62 | 172.18 | 1,611,066 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.51 | 168.92 | 173.32 | 1,282,365 | +2.38(+1.39%) |
Aug 13, 2020 | 172.41 | 172.63 | 169.84 | 170.94 | 1,281,077 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.76 | 174.19 | 2,279,488 | +1.83(+1.06%) |
Aug 11, 2020 | 174.83 | 176.91 | 172.02 | 172.36 | 2,040,168 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.16 | 167.41 | 172.94 | 2,167,292 | +4.55(+2.70%) |
Aug 07, 2020 | 163.68 | 168.51 | 163.47 | 168.40 | 1,905,613 | +4.84(+2.96%) |
Aug 06, 2020 | 163.69 | 165.97 | 162.00 | 163.56 | 1,879,053 | -1.70(-1.03%) |
Aug 05, 2020 | 165.79 | 167.09 | 163.75 | 165.26 | 2,571,350 | +1.29(+0.79%) |
Aug 04, 2020 | 163.01 | 166.13 | 162.33 | 163.97 | 1,968,463 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.45 | 163.49 | 2,183,440 | +0.29(+0.18%) |
Jul 31, 2020 | 167.31 | 167.40 | 161.61 | 163.20 | 2,595,312 | -5.46(-3.24%) |
Jul 30, 2020 | 169.36 | 171.26 | 167.27 | 168.66 | 1,830,825 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.26 | 166.90 | 171.81 | 2,255,078 | +5.72(+3.44%) |
Jul 28, 2020 | 165.61 | 168.10 | 164.61 | 166.09 | 1,922,003 | +0.24(+0.14%) |
Jul 27, 2020 | 170.01 | 170.19 | 165.75 | 165.86 | 1,995,743 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.05 | 170.02 | 171.07 | 2,395,217 | +1.80(+1.06%) |
Jul 23, 2020 | 167.32 | 171.23 | 167.09 | 169.28 | 2,160,897 | +2.07(+1.24%) |
Jul 22, 2020 | 168.54 | 168.67 | 165.57 | 167.21 | 1,701,899 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.67 | 166.57 | 168.50 | 2,690,562 | +2.31(+1.39%) |
Jul 20, 2020 | 170.08 | 170.34 | 166.06 | 166.20 | 2,118,898 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.91 | 169.44 | 169.93 | 2,684,937 | -0.18(-0.11%) |
Jul 16, 2020 | 171.05 | 171.39 | 169.07 | 170.11 | 1,806,093 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.57 | 170.29 | 171.09 | 1,922,103 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.16 | 1,903,491 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.23 | 166.52 | 167.62 | 1,834,429 | +1.73(+1.04%) |
Jul 10, 2020 | 164.77 | 166.38 | 161.41 | 165.89 | 1,609,226 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.41 | 162.33 | 164.34 | 2,466,517 | -5.84(-3.43%) |
Jul 08, 2020 | 172.45 | 174.39 | 167.41 | 170.19 | 2,682,585 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.86 | 171.56 | 172.05 | 2,310,770 | -6.88(-3.85%) |
Jul 06, 2020 | 181.26 | 182.21 | 178.62 | 178.93 | 1,662,543 | -1.10(-0.61%) |
Jul 02, 2020 | 181.41 | 183.83 | 179.65 | 180.02 | 944,288 | -0.01(-0.00%) |
Jul 01, 2020 | 177.63 | 181.78 | 177.18 | 180.03 | 2,120,482 | +2.69(+1.52%) |
Jun 30, 2020 | 177.22 | 178.42 | 174.22 | 177.34 | 2,271,716 | +0.09(+0.05%) |
Jun 29, 2020 | 176.42 | 177.44 | 173.60 | 177.24 | 1,369,659 | +2.35(+1.35%) |
Jun 26, 2020 | 174.76 | 175.43 | 172.41 | 174.89 | 2,550,552 | -0.40(-0.23%) |
Jun 25, 2020 | 173.04 | 175.74 | 171.11 | 175.29 | 1,296,734 | +1.43(+0.82%) |
Jun 24, 2020 | 179.65 | 181.43 | 172.20 | 173.86 | 1,754,479 | -7.88(-4.34%) |
Jun 23, 2020 | 181.58 | 183.33 | 179.22 | 181.74 | 1,785,347 | +1.82(+1.01%) |
Jun 22, 2020 | 179.83 | 181.83 | 176.88 | 179.92 | 1,534,367 | -0.96(-0.53%) |
Jun 19, 2020 | 183.41 | 186.03 | 180.27 | 180.88 | 2,384,000 | +1.34(+0.75%) |
Jun 18, 2020 | 179.90 | 180.29 | 176.99 | 179.54 | 1,990,562 | -1.72(-0.95%) |
Jun 17, 2020 | 183.83 | 184.28 | 180.34 | 181.26 | 1,237,545 | -1.15(-0.63%) |
Jun 16, 2020 | 183.20 | 185.38 | 179.09 | 182.41 | 1,426,853 | +5.57(+3.15%) |
Jun 15, 2020 | 175.09 | 178.98 | 172.34 | 176.85 | 2,227,928 | -2.73(-1.52%) |
Jun 12, 2020 | 186.96 | 187.51 | 177.62 | 179.58 | 2,121,792 | -1.46(-0.80%) |
Jun 11, 2020 | 192.96 | 193.53 | 178.93 | 181.03 | 3,107,075 | -16.48(-8.34%) |
Jun 10, 2020 | 202.69 | 202.71 | 195.28 | 197.51 | 1,516,634 | -5.20(-2.56%) |
Jun 09, 2020 | 202.23 | 205.36 | 199.88 | 202.71 | 1,584,702 | -1.27(-0.62%) |
Jun 08, 2020 | 196.55 | 204.06 | 195.83 | 203.98 | 2,214,511 | +6.01(+3.04%) |
Jun 05, 2020 | 193.74 | 201.82 | 192.23 | 197.97 | 2,069,837 | +6.70(+3.50%) |
Jun 04, 2020 | 188.50 | 193.17 | 187.56 | 191.27 | 1,332,460 | +0.97(+0.51%) |
Jun 03, 2020 | 192.37 | 193.61 | 189.56 | 190.29 | 1,486,363 | +0.05(+0.02%) |
Jun 02, 2020 | 187.32 | 191.38 | 185.47 | 190.25 | 2,079,104 | +3.03(+1.62%) |
Jun 01, 2020 | 185.65 | 187.88 | 183.93 | 187.21 | 1,124,668 | +0.74(+0.40%) |
May 29, 2020 | 189.55 | 192.19 | 184.92 | 186.48 | 2,440,928 | -3.07(-1.62%) |
May 28, 2020 | 189.01 | 193.74 | 188.59 | 189.55 | 1,548,095 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.68 | 182.67 | 188.50 | 1,363,083 | +3.35(+1.81%) |
May 26, 2020 | 183.11 | 187.12 | 182.26 | 185.15 | 1,632,349 | +6.54(+3.66%) |
May 22, 2020 | 179.05 | 179.32 | 176.61 | 178.61 | 866,197 | +0.30(+0.17%) |
May 21, 2020 | 177.63 | 179.78 | 176.41 | 178.31 | 1,134,688 | +0.39(+0.22%) |
May 20, 2020 | 183.28 | 183.86 | 177.20 | 177.93 | 1,711,351 | -3.32(-1.83%) |
May 19, 2020 | 182.26 | 184.27 | 180.03 | 181.24 | 1,055,240 | -1.64(-0.89%) |
May 18, 2020 | 184.51 | 185.42 | 182.74 | 182.88 | 1,331,112 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.19 | 179.70 | 1,380,985 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.32 | 166.82 | 174.32 | 1,945,650 | +3.26(+1.91%) |
May 13, 2020 | 177.98 | 178.61 | 168.86 | 171.06 | 1,953,088 | -8.08(-4.51%) |
May 12, 2020 | 180.22 | 183.53 | 179.14 | 179.14 | 1,412,229 | +0.54(+0.30%) |
May 11, 2020 | 177.32 | 181.01 | 177.25 | 178.60 | 1,130,187 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.02 | 175.87 | 178.87 | 1,376,117 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,880 | +0.71(+0.41%) |
May 06, 2020 | 181.71 | 182.80 | 172.95 | 173.35 | 1,522,264 | -6.58(-3.66%) |
May 05, 2020 | 176.75 | 182.20 | 176.36 | 179.93 | 1,524,003 | +5.46(+3.13%) |
May 04, 2020 | 171.05 | 176.18 | 170.61 | 174.47 | 1,614,277 | -2.34(-1.33%) |
May 01, 2020 | 181.45 | 184.17 | 175.17 | 176.81 | 1,708,057 | -8.21(-4.44%) |
Apr 30, 2020 | 186.41 | 191.61 | 183.44 | 185.02 | 2,891,000 | -0.09(-0.05%) |
Apr 29, 2020 | 182.31 | 186.48 | 177.48 | 185.11 | 1,948,426 | +5.94(+3.31%) |
Apr 28, 2020 | 185.73 | 186.16 | 174.67 | 179.17 | 1,425,962 | -3.04(-1.67%) |
Apr 27, 2020 | 179.91 | 183.28 | 179.56 | 182.22 | 1,618,670 | +4.36(+2.45%) |
Apr 24, 2020 | 175.34 | 178.45 | 172.94 | 177.86 | 1,425,003 | +3.70(+2.13%) |
Apr 23, 2020 | 172.94 | 176.21 | 172.61 | 174.15 | 1,083,588 | +1.60(+0.93%) |
Apr 22, 2020 | 172.89 | 177.49 | 170.91 | 172.56 | 1,858,901 | +4.42(+2.63%) |
Apr 21, 2020 | 173.93 | 177.67 | 167.98 | 168.13 | 2,595,533 | -10.20(-5.72%) |
Apr 20, 2020 | 180.97 | 182.90 | 178.03 | 178.33 | 1,969,718 | -5.13(-2.80%) |
Apr 17, 2020 | 187.72 | 188.40 | 180.22 | 183.46 | 3,685,095 | -1.15(-0.62%) |
Apr 16, 2020 | 174.60 | 185.54 | 173.18 | 184.62 | 2,834,637 | +12.05(+6.98%) |
Apr 15, 2020 | 172.72 | 177.31 | 169.38 | 172.57 | 2,748,756 | -2.85(-1.63%) |
Apr 14, 2020 | 171.09 | 177.99 | 171.09 | 175.42 | 1,904,077 | +7.69(+4.59%) |
Apr 13, 2020 | 170.59 | 172.00 | 164.49 | 167.73 | 1,779,339 | -4.11(-2.39%) |
Apr 09, 2020 | 176.62 | 178.28 | 170.82 | 171.84 | 2,630,019 | -4.15(-2.36%) |
Apr 08, 2020 | 169.77 | 178.85 | 165.52 | 175.99 | 2,696,916 | +8.55(+5.11%) |
Apr 07, 2020 | 171.50 | 176.17 | 166.53 | 167.44 | 2,488,226 | +3.48(+2.12%) |
Apr 06, 2020 | 162.25 | 166.99 | 161.04 | 163.96 | 3,238,591 | +9.12(+5.89%) |
Apr 03, 2020 | 158.13 | 160.44 | 150.63 | 154.84 | 2,403,893 | -4.70(-2.94%) |
Apr 02, 2020 | 159.18 | 163.43 | 155.26 | 159.53 | 2,646,886 | -4.03(-2.46%) |
Apr 01, 2020 | 160.39 | 164.69 | 158.19 | 163.56 | 3,167,344 | -3.88(-2.32%) |
Mar 31, 2020 | 167.25 | 171.98 | 163.97 | 167.44 | 4,685,125 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,945 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,487 | -7.80(-4.87%) |
Mar 26, 2020 | 149.61 | 161.46 | 145.93 | 160.22 | 4,295,393 | +12.02(+8.11%) |
Mar 25, 2020 | 137.03 | 156.44 | 135.14 | 148.20 | 4,479,015 | +9.09(+6.54%) |
Mar 24, 2020 | 134.14 | 139.54 | 129.05 | 139.11 | 5,781,977 | +16.20(+13.18%) |
Mar 23, 2020 | 132.54 | 132.74 | 119.08 | 122.91 | 4,472,115 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.36 | 132.14 | 134.28 | 4,985,661 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.35 | 126.73 | 138.47 | 4,219,296 | +3.41(+2.53%) |
Mar 18, 2020 | 137.03 | 137.98 | 111.99 | 135.06 | 4,442,694 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.13 | 146.57 | 3,984,418 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,535,090 | -27.58(-16.22%) |
Mar 13, 2020 | 163.20 | 170.11 | 155.21 | 169.99 | 5,377,175 | +14.74(+9.50%) |
Mar 12, 2020 | 165.53 | 171.47 | 154.59 | 155.24 | 5,110,964 | -21.70(-12.26%) |
Mar 11, 2020 | 180.73 | 185.74 | 173.45 | 176.94 | 4,345,414 | -9.96(-5.33%) |
Mar 10, 2020 | 177.47 | 187.78 | 175.81 | 186.90 | 4,431,744 | +15.28(+8.90%) |
Mar 09, 2020 | 171.30 | 176.11 | 164.34 | 171.62 | 4,124,290 | -13.12(-7.10%) |
Mar 06, 2020 | 183.50 | 185.71 | 177.63 | 184.74 | 3,649,018 | -5.11(-2.69%) |
Mar 05, 2020 | 191.85 | 194.97 | 187.68 | 189.85 | 3,288,171 | -8.14(-4.11%) |
Mar 04, 2020 | 197.02 | 200.25 | 194.03 | 197.99 | 6,485,415 | +19.17(+10.72%) |
Mar 03, 2020 | 183.62 | 192.64 | 176.59 | 178.81 | 3,777,163 | -4.81(-2.62%) |
Mar 02, 2020 | 173.30 | 183.81 | 170.46 | 183.62 | 4,128,143 | +10.77(+6.23%) |
Feb 28, 2020 | 166.53 | 174.41 | 164.61 | 172.85 | 5,787,966 | +0.95(+0.55%) |
Feb 27, 2020 | 174.32 | 179.32 | 171.70 | 171.90 | 3,282,334 | -6.60(-3.70%) |
Feb 26, 2020 | 183.04 | 184.72 | 178.14 | 178.50 | 3,037,151 | -2.68(-1.48%) |
Feb 25, 2020 | 192.13 | 192.69 | 178.92 | 181.19 | 2,988,953 | -8.13(-4.29%) |
Feb 24, 2020 | 196.41 | 198.53 | 189.02 | 189.31 | 3,296,294 | -15.90(-7.75%) |
Feb 21, 2020 | 206.52 | 207.70 | 204.82 | 205.21 | 1,555,579 | -3.04(-1.46%) |
Feb 20, 2020 | 207.22 | 209.51 | 204.29 | 208.26 | 2,335,005 | -0.97(-0.47%) |
Feb 19, 2020 | 209.29 | 211.25 | 207.40 | 209.23 | 1,709,448 | -0.48(-0.23%) |
Feb 18, 2020 | 208.19 | 212.19 | 207.33 | 209.71 | 2,070,254 | +1.52(+0.73%) |
Feb 14, 2020 | 209.42 | 210.02 | 206.86 | 208.19 | 2,198,534 | -1.46(-0.70%) |
Feb 13, 2020 | 208.18 | 211.88 | 208.18 | 209.65 | 2,239,365 | -0.63(-0.30%) |
Feb 12, 2020 | 205.81 | 212.25 | 205.03 | 210.29 | 2,879,484 | +6.97(+3.43%) |
Feb 11, 2020 | 200.64 | 203.46 | 198.80 | 203.31 | 1,921,022 | +4.59(+2.31%) |
Feb 10, 2020 | 196.56 | 200.22 | 196.07 | 198.72 | 2,160,582 | +1.32(+0.67%) |
Feb 07, 2020 | 199.05 | 201.06 | 196.54 | 197.40 | 2,166,254 | -2.78(-1.39%) |
Feb 06, 2020 | 198.66 | 204.26 | 196.37 | 200.18 | 3,177,401 | +4.59(+2.35%) |
Feb 05, 2020 | 189.06 | 196.06 | 189.06 | 195.59 | 2,245,146 | +9.58(+5.15%) |
Feb 04, 2020 | 183.45 | 187.75 | 183.21 | 186.00 | 2,069,325 | +4.81(+2.65%) |
Feb 03, 2020 | 183.13 | 185.27 | 180.64 | 181.19 | 2,493,728 | -0.58(-0.32%) |
Jan 31, 2020 | 184.61 | 185.02 | 180.55 | 181.77 | 1,921,984 | -4.36(-2.34%) |
Jan 30, 2020 | 189.45 | 190.42 | 184.12 | 186.13 | 3,365,611 | -5.24(-2.74%) |
Jan 29, 2020 | 193.56 | 195.03 | 190.60 | 191.37 | 1,957,477 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.75 | 189.57 | 194.01 | 1,696,930 | +5.08(+2.69%) |
Jan 27, 2020 | 191.05 | 191.44 | 185.81 | 188.92 | 1,585,716 | -5.73(-2.94%) |
Jan 24, 2020 | 200.98 | 201.25 | 193.45 | 194.65 | 1,992,047 | -6.32(-3.15%) |
Jan 23, 2020 | 199.40 | 201.61 | 198.26 | 200.97 | 1,599,775 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.01 | 198.77 | 199.61 | 1,554,452 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.80 | 201.25 | 2,320,187 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.91 | 197.69 | 200.80 | 1,778,047 | +1.48(+0.74%) |
Jan 16, 2020 | 197.86 | 199.61 | 197.00 | 199.32 | 1,468,445 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,696 | +2.87(+1.48%) |
Jan 14, 2020 | 192.05 | 195.54 | 191.82 | 193.88 | 1,586,540 | +1.59(+0.83%) |
Jan 13, 2020 | 197.01 | 197.47 | 190.82 | 192.29 | 2,515,308 | -6.40(-3.22%) |
Jan 10, 2020 | 200.41 | 200.64 | 198.14 | 198.69 | 1,095,086 | -0.54(-0.27%) |
Jan 09, 2020 | 198.45 | 200.53 | 197.47 | 199.22 | 2,136,002 | -0.53(-0.26%) |
Jan 08, 2020 | 196.46 | 200.04 | 195.76 | 199.75 | 1,570,182 | +3.29(+1.67%) |
Jan 07, 2020 | 194.81 | 197.27 | 193.96 | 196.46 | 1,434,288 | +0.95(+0.49%) |
Jan 06, 2020 | 190.86 | 195.74 | 190.81 | 195.51 | 1,315,107 | +3.53(+1.84%) |
Jan 03, 2020 | 190.87 | 193.12 | 189.73 | 191.98 | 1,468,158 | -1.66(-0.86%) |
Jan 02, 2020 | 194.06 | 194.50 | 190.95 | 193.64 | 1,452,656 | +0.43(+0.22%) |
Dec 31, 2019 | 191.69 | 193.42 | 190.87 | 193.21 | 1,570,079 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.22 | 191.78 | 1,010,543 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.65 | 192.36 | 192.75 | 1,115,089 | -0.36(-0.19%) |
Dec 26, 2019 | 193.23 | 194.03 | 192.73 | 193.11 | 786,515 | +0.35(+0.18%) |
Dec 24, 2019 | 195.14 | 195.52 | 192.75 | 192.76 | 561,884 | -2.33(-1.19%) |
Dec 23, 2019 | 192.72 | 195.85 | 192.16 | 195.09 | 2,011,912 | +1.78(+0.92%) |
Dec 20, 2019 | 190.44 | 194.87 | 190.44 | 193.31 | 5,231,692 | +5.55(+2.95%) |
Dec 19, 2019 | 187.28 | 188.96 | 186.90 | 187.76 | 1,781,757 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.78 | 183.86 | 187.27 | 2,582,023 | +4.42(+2.42%) |
Dec 17, 2019 | 183.85 | 185.50 | 181.49 | 182.85 | 1,800,986 | -1.52(-0.82%) |
Dec 16, 2019 | 181.23 | 186.35 | 180.47 | 184.37 | 1,976,462 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.21 | 178.39 | 179.40 | 2,212,927 | -3.49(-1.91%) |
Dec 12, 2019 | 181.72 | 184.15 | 180.57 | 182.89 | 2,130,596 | +1.71(+0.94%) |
Dec 11, 2019 | 180.93 | 182.83 | 179.36 | 181.18 | 2,086,156 | +0.04(+0.02%) |
Dec 10, 2019 | 184.89 | 184.89 | 179.07 | 181.14 | 3,529,800 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.05 | 185.15 | 1,456,968 | -2.81(-1.50%) |
Dec 06, 2019 | 186.62 | 188.91 | 186.22 | 187.96 | 1,754,763 | +3.16(+1.71%) |
Dec 05, 2019 | 185.85 | 185.97 | 182.91 | 184.81 | 1,615,340 | -1.09(-0.58%) |
Dec 04, 2019 | 185.58 | 187.07 | 184.52 | 185.89 | 1,926,542 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.17 | 181.92 | 184.56 | 2,223,423 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.34 | 185.99 | 186.08 | 1,586,334 | -2.82(-1.49%) |
Nov 29, 2019 | 189.00 | 189.72 | 187.55 | 188.90 | 859,283 | -0.10(-0.06%) |
Nov 27, 2019 | 189.44 | 191.42 | 187.55 | 189.00 | 2,161,173 | -0.33(-0.17%) |
Nov 26, 2019 | 193.12 | 193.12 | 188.40 | 189.33 | 2,329,540 | -3.30(-1.71%) |
Nov 25, 2019 | 190.86 | 193.92 | 190.71 | 192.63 | 2,560,962 | +1.91(+1.00%) |
Nov 22, 2019 | 190.86 | 191.69 | 189.27 | 190.72 | 1,579,392 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.32 | 187.18 | 190.12 | 1,438,450 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,341 | -0.10(-0.06%) |
Nov 19, 2019 | 187.77 | 189.34 | 185.50 | 188.99 | 1,763,328 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.66 | 184.96 | 187.44 | 2,983,268 | +2.24(+1.21%) |
Nov 15, 2019 | 179.89 | 187.69 | 177.90 | 185.20 | 3,235,304 | +5.96(+3.33%) |
Nov 14, 2019 | 179.84 | 181.14 | 178.59 | 179.24 | 1,624,511 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,698 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.03 | 175.98 | 178.55 | 1,938,861 | +1.71(+0.97%) |
Nov 11, 2019 | 175.65 | 177.13 | 174.87 | 176.84 | 1,471,504 | -0.98(-0.55%) |
Nov 08, 2019 | 175.74 | 178.84 | 175.05 | 177.82 | 1,546,477 | +2.70(+1.54%) |
Nov 07, 2019 | 173.88 | 176.22 | 173.34 | 175.12 | 1,435,153 | +2.09(+1.21%) |
Nov 06, 2019 | 172.88 | 174.27 | 171.72 | 173.03 | 1,866,511 | +1.21(+0.70%) |
Nov 05, 2019 | 173.85 | 174.55 | 171.66 | 171.82 | 2,731,745 | -1.20(-0.69%) |
Nov 04, 2019 | 171.31 | 173.55 | 168.61 | 173.02 | 2,609,249 | +3.41(+2.01%) |