Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 219.42 | 221.76 | 216.88 | 221.28 | 512,848 | +1.19(+0.54%) |
Oct 29, 2020 | 218.37 | 222.77 | 216.12 | 220.09 | 522,885 | +1.71(+0.78%) |
Oct 28, 2020 | 216.90 | 220.58 | 215.28 | 218.38 | 905,602 | -2.68(-1.21%) |
Oct 27, 2020 | 221.64 | 222.75 | 218.11 | 221.06 | 792,084 | -0.06(-0.03%) |
Oct 26, 2020 | 224.00 | 225.03 | 219.00 | 221.12 | 653,774 | -5.75(-2.53%) |
Oct 23, 2020 | 225.17 | 227.64 | 224.21 | 226.87 | 602,537 | +3.52(+1.58%) |
Oct 22, 2020 | 221.94 | 225.19 | 221.78 | 223.35 | 637,424 | +2.34(+1.06%) |
Oct 21, 2020 | 224.48 | 229.68 | 220.85 | 221.00 | 782,441 | -3.88(-1.73%) |
Oct 20, 2020 | 229.26 | 230.78 | 222.70 | 224.89 | 904,500 | -3.25(-1.42%) |
Oct 19, 2020 | 231.57 | 234.12 | 227.07 | 228.13 | 435,697 | -4.27(-1.84%) |
Oct 16, 2020 | 232.35 | 235.12 | 231.53 | 232.40 | 484,451 | +1.47(+0.64%) |
Oct 15, 2020 | 224.69 | 231.89 | 224.69 | 230.93 | 398,156 | +3.24(+1.42%) |
Oct 14, 2020 | 228.41 | 230.36 | 227.23 | 227.69 | 493,709 | +0.78(+0.34%) |
Oct 13, 2020 | 227.71 | 229.58 | 225.07 | 226.91 | 514,863 | -1.01(-0.44%) |
Oct 12, 2020 | 231.23 | 232.37 | 227.74 | 227.92 | 647,249 | -0.05(-0.02%) |
Oct 09, 2020 | 227.63 | 230.00 | 226.45 | 227.97 | 818,671 | +2.95(+1.31%) |
Oct 08, 2020 | 221.57 | 225.23 | 219.68 | 225.02 | 702,370 | +4.39(+1.99%) |
Oct 07, 2020 | 220.19 | 222.37 | 217.80 | 220.63 | 459,584 | +3.39(+1.56%) |
Oct 06, 2020 | 218.00 | 222.32 | 216.89 | 217.24 | 556,376 | -0.40(-0.18%) |
Oct 05, 2020 | 211.96 | 217.67 | 211.12 | 217.65 | 766,485 | +9.14(+4.38%) |
Oct 02, 2020 | 201.31 | 210.43 | 201.12 | 208.51 | 549,495 | +3.65(+1.78%) |
Oct 01, 2020 | 207.80 | 209.38 | 201.91 | 204.86 | 754,214 | -1.08(-0.53%) |
Sep 30, 2020 | 207.72 | 210.70 | 204.89 | 205.94 | 652,746 | -0.51(-0.25%) |
Sep 29, 2020 | 205.35 | 207.77 | 204.09 | 206.46 | 416,533 | +1.16(+0.56%) |
Sep 28, 2020 | 204.49 | 206.93 | 203.79 | 205.30 | 504,196 | +4.03(+2.00%) |
Sep 25, 2020 | 201.16 | 202.71 | 200.36 | 201.27 | 603,609 | -1.59(-0.78%) |
Sep 24, 2020 | 199.72 | 204.43 | 196.67 | 202.85 | 505,317 | +4.28(+2.16%) |
Sep 23, 2020 | 200.18 | 202.02 | 198.34 | 198.57 | 716,889 | -1.22(-0.61%) |
Sep 22, 2020 | 195.34 | 200.00 | 195.31 | 199.79 | 598,074 | +4.68(+2.40%) |
Sep 21, 2020 | 200.88 | 201.77 | 192.78 | 195.12 | 1,097,897 | -9.22(-4.51%) |
Sep 18, 2020 | 208.07 | 209.35 | 203.87 | 204.34 | 829,494 | -3.02(-1.46%) |
Sep 17, 2020 | 208.00 | 210.94 | 205.12 | 207.36 | 576,444 | -2.88(-1.37%) |
Sep 16, 2020 | 211.79 | 213.92 | 209.78 | 210.24 | 524,066 | +0.48(+0.23%) |
Sep 15, 2020 | 209.96 | 213.12 | 209.63 | 209.76 | 440,019 | +0.10(+0.05%) |
Sep 14, 2020 | 209.63 | 211.00 | 207.93 | 209.66 | 417,153 | +2.25(+1.08%) |
Sep 11, 2020 | 205.89 | 208.13 | 204.51 | 207.41 | 561,925 | +2.69(+1.31%) |
Sep 10, 2020 | 210.31 | 211.60 | 204.11 | 204.72 | 634,890 | -4.85(-2.32%) |
Sep 09, 2020 | 208.22 | 211.15 | 207.25 | 209.57 | 669,292 | +3.41(+1.65%) |
Sep 08, 2020 | 210.88 | 211.03 | 205.66 | 206.17 | 560,622 | -6.84(-3.21%) |
Sep 04, 2020 | 216.21 | 216.90 | 210.23 | 213.01 | 627,076 | -0.52(-0.24%) |
Sep 03, 2020 | 220.56 | 221.59 | 210.60 | 213.53 | 590,168 | -7.92(-3.58%) |
Sep 02, 2020 | 219.06 | 222.42 | 216.96 | 221.45 | 600,030 | +3.14(+1.44%) |
Sep 01, 2020 | 213.91 | 218.44 | 213.20 | 218.32 | 276,000 | +3.18(+1.48%) |
Aug 31, 2020 | 217.21 | 217.62 | 214.17 | 215.13 | 393,592 | -2.56(-1.17%) |
Aug 28, 2020 | 215.88 | 217.86 | 214.47 | 217.69 | 350,721 | +1.18(+0.54%) |
Aug 27, 2020 | 216.78 | 218.19 | 215.46 | 216.52 | 439,674 | -0.36(-0.16%) |
Aug 26, 2020 | 215.21 | 217.53 | 213.95 | 216.87 | 652,706 | +1.45(+0.67%) |
Aug 25, 2020 | 216.51 | 218.46 | 214.48 | 215.42 | 686,867 | +0.05(+0.02%) |
Aug 24, 2020 | 214.81 | 215.38 | 212.45 | 215.38 | 639,079 | +2.12(+0.99%) |
Aug 21, 2020 | 211.94 | 213.87 | 211.30 | 213.26 | 408,049 | +1.58(+0.74%) |
Aug 20, 2020 | 212.25 | 213.71 | 210.94 | 211.68 | 488,457 | -1.73(-0.81%) |
Aug 19, 2020 | 216.51 | 216.96 | 212.14 | 213.41 | 751,797 | -4.05(-1.86%) |
Aug 18, 2020 | 217.42 | 219.12 | 216.85 | 217.46 | 472,136 | -0.40(-0.18%) |
Aug 17, 2020 | 217.60 | 219.30 | 217.02 | 217.86 | 432,301 | +1.31(+0.60%) |
Aug 14, 2020 | 216.16 | 218.33 | 215.81 | 216.55 | 330,254 | -0.86(-0.39%) |
Aug 13, 2020 | 218.05 | 218.94 | 216.04 | 217.41 | 501,369 | -1.98(-0.90%) |
Aug 12, 2020 | 217.38 | 220.61 | 215.53 | 219.39 | 533,385 | +3.66(+1.70%) |
Aug 11, 2020 | 214.09 | 221.59 | 213.72 | 215.73 | 991,750 | +2.66(+1.25%) |
Aug 10, 2020 | 208.16 | 215.07 | 208.16 | 213.07 | 941,827 | +5.28(+2.54%) |
Aug 07, 2020 | 206.46 | 208.80 | 204.97 | 207.79 | 507,667 | +1.57(+0.76%) |
Aug 06, 2020 | 207.24 | 208.84 | 205.04 | 206.22 | 385,131 | -1.85(-0.89%) |
Aug 05, 2020 | 206.09 | 208.25 | 204.33 | 208.07 | 704,645 | +3.24(+1.58%) |
Aug 04, 2020 | 202.57 | 205.01 | 202.28 | 204.83 | 531,359 | -0.30(-0.15%) |
Aug 03, 2020 | 203.70 | 206.93 | 202.70 | 205.13 | 539,889 | +2.44(+1.21%) |
Jul 31, 2020 | 203.74 | 204.40 | 199.30 | 202.69 | 829,036 | -1.58(-0.77%) |
Jul 30, 2020 | 203.29 | 205.20 | 199.79 | 204.26 | 904,196 | -1.05(-0.51%) |
Jul 29, 2020 | 208.31 | 208.58 | 203.54 | 205.31 | 1,136,132 | -1.22(-0.59%) |
Jul 28, 2020 | 207.20 | 209.57 | 201.82 | 206.53 | 1,281,725 | -6.24(-2.93%) |
Jul 27, 2020 | 209.32 | 214.57 | 209.19 | 212.78 | 826,752 | +2.61(+1.24%) |
Jul 24, 2020 | 210.55 | 211.49 | 209.17 | 210.16 | 463,971 | +0.19(+0.09%) |
Jul 23, 2020 | 210.32 | 212.03 | 209.18 | 209.98 | 451,160 | -0.57(-0.27%) |
Jul 22, 2020 | 210.43 | 211.67 | 208.94 | 210.55 | 563,400 | -0.21(-0.10%) |
Jul 21, 2020 | 212.37 | 212.77 | 208.31 | 210.76 | 706,725 | +4.08(+1.97%) |
Jul 20, 2020 | 208.60 | 209.99 | 205.73 | 206.68 | 471,325 | -2.64(-1.26%) |
Jul 17, 2020 | 209.06 | 211.09 | 208.34 | 209.32 | 759,940 | +1.86(+0.90%) |
Jul 16, 2020 | 205.01 | 208.29 | 204.95 | 207.46 | 806,563 | +1.15(+0.56%) |
Jul 15, 2020 | 204.41 | 207.29 | 201.85 | 206.31 | 771,576 | +2.76(+1.36%) |
Jul 14, 2020 | 196.15 | 204.18 | 196.00 | 203.55 | 714,310 | +6.75(+3.43%) |
Jul 13, 2020 | 197.23 | 199.26 | 195.32 | 196.79 | 793,432 | +0.84(+0.43%) |
Jul 10, 2020 | 197.04 | 197.04 | 193.30 | 195.96 | 478,393 | -0.44(-0.22%) |
Jul 09, 2020 | 196.98 | 199.66 | 194.61 | 196.40 | 664,322 | -0.84(-0.43%) |
Jul 08, 2020 | 196.51 | 197.97 | 195.82 | 197.24 | 753,458 | +0.78(+0.40%) |
Jul 07, 2020 | 198.77 | 198.77 | 196.02 | 196.46 | 696,523 | -2.93(-1.47%) |
Jul 06, 2020 | 200.40 | 200.43 | 197.53 | 199.39 | 729,195 | +3.34(+1.71%) |
Jul 02, 2020 | 198.61 | 199.59 | 195.74 | 196.04 | 662,109 | +0.46(+0.23%) |
Jul 01, 2020 | 197.57 | 198.55 | 194.48 | 195.59 | 614,659 | -2.32(-1.17%) |
Jun 30, 2020 | 194.42 | 198.54 | 194.09 | 197.91 | 815,122 | +4.02(+2.07%) |
Jun 29, 2020 | 193.06 | 194.64 | 190.79 | 193.89 | 621,822 | +3.16(+1.66%) |
Jun 26, 2020 | 192.85 | 193.18 | 188.53 | 190.73 | 1,509,226 | -2.72(-1.41%) |
Jun 25, 2020 | 189.92 | 193.68 | 187.71 | 193.45 | 673,570 | +2.95(+1.55%) |
Jun 24, 2020 | 192.07 | 194.19 | 188.59 | 190.50 | 701,903 | -3.40(-1.75%) |
Jun 23, 2020 | 198.13 | 198.13 | 193.80 | 193.91 | 649,707 | -1.74(-0.89%) |
Jun 22, 2020 | 194.77 | 197.56 | 192.24 | 195.64 | 635,002 | +1.33(+0.68%) |
Jun 19, 2020 | 198.81 | 199.42 | 192.49 | 194.31 | 1,977,718 | -0.50(-0.26%) |
Jun 18, 2020 | 194.12 | 196.80 | 193.10 | 194.81 | 846,841 | -2.04(-1.04%) |
Jun 17, 2020 | 198.85 | 199.54 | 195.83 | 196.86 | 637,928 | -1.74(-0.88%) |
Jun 16, 2020 | 203.22 | 204.12 | 194.28 | 198.60 | 1,015,294 | +3.03(+1.55%) |
Jun 15, 2020 | 188.25 | 196.14 | 186.39 | 195.57 | 1,298,123 | +2.13(+1.10%) |
Jun 12, 2020 | 197.99 | 198.31 | 187.75 | 193.44 | 937,522 | +1.98(+1.03%) |
Jun 11, 2020 | 196.48 | 198.26 | 191.10 | 191.46 | 1,069,854 | -11.22(-5.54%) |
Jun 10, 2020 | 204.41 | 205.25 | 202.43 | 202.69 | 2,048,324 | -1.76(-0.86%) |
Jun 09, 2020 | 206.26 | 207.45 | 203.86 | 204.45 | 1,183,778 | -5.14(-2.45%) |
Jun 08, 2020 | 211.85 | 212.97 | 208.24 | 209.59 | 699,271 | -1.69(-0.80%) |
Jun 05, 2020 | 209.06 | 214.37 | 209.04 | 211.28 | 1,123,390 | +4.55(+2.20%) |
Jun 04, 2020 | 203.05 | 206.88 | 202.59 | 206.73 | 831,144 | +2.03(+0.99%) |
Jun 03, 2020 | 202.56 | 206.83 | 202.20 | 204.69 | 893,944 | +2.52(+1.25%) |
Jun 02, 2020 | 200.88 | 202.44 | 199.79 | 202.17 | 716,962 | +2.71(+1.36%) |
Jun 01, 2020 | 201.12 | 201.78 | 198.61 | 199.46 | 780,564 | -1.38(-0.69%) |
May 29, 2020 | 199.93 | 201.39 | 197.57 | 200.84 | 3,159,334 | -0.22(-0.11%) |
May 28, 2020 | 204.41 | 205.63 | 200.72 | 201.07 | 1,179,543 | -2.82(-1.38%) |
May 27, 2020 | 202.87 | 204.89 | 198.86 | 203.88 | 1,506,252 | +3.28(+1.64%) |
May 26, 2020 | 195.12 | 202.14 | 193.03 | 200.60 | 1,795,104 | +12.74(+6.78%) |
May 22, 2020 | 189.75 | 189.76 | 186.35 | 187.87 | 792,551 | -1.43(-0.76%) |
May 21, 2020 | 191.29 | 191.64 | 188.91 | 189.30 | 849,952 | -2.15(-1.12%) |
May 20, 2020 | 190.51 | 191.94 | 189.36 | 191.44 | 904,023 | +3.17(+1.68%) |
May 19, 2020 | 189.72 | 192.58 | 188.25 | 188.27 | 1,064,472 | -2.36(-1.24%) |
May 18, 2020 | 187.69 | 194.65 | 187.03 | 190.63 | 1,629,924 | +6.78(+3.69%) |
May 15, 2020 | 175.29 | 188.43 | 175.04 | 183.85 | 3,461,007 | +7.32(+4.15%) |
May 14, 2020 | 170.05 | 176.81 | 169.75 | 176.53 | 1,612,440 | +3.84(+2.22%) |
May 13, 2020 | 173.89 | 176.86 | 169.95 | 172.69 | 1,130,076 | -1.58(-0.91%) |
May 12, 2020 | 180.20 | 180.20 | 174.20 | 174.27 | 772,219 | -4.43(-2.48%) |
May 11, 2020 | 176.19 | 180.53 | 174.58 | 178.70 | 905,793 | +0.84(+0.47%) |
May 08, 2020 | 179.74 | 180.74 | 177.35 | 177.86 | 755,580 | +1.32(+0.75%) |
May 07, 2020 | 178.12 | 179.43 | 175.81 | 176.54 | 700,239 | +1.67(+0.96%) |
May 06, 2020 | 176.35 | 177.28 | 173.37 | 174.87 | 564,107 | -1.64(-0.93%) |
May 05, 2020 | 176.74 | 178.32 | 174.18 | 176.51 | 821,346 | +2.84(+1.63%) |
May 04, 2020 | 166.35 | 174.58 | 164.32 | 173.67 | 1,378,052 | +4.37(+2.58%) |
May 01, 2020 | 171.08 | 172.34 | 167.30 | 169.30 | 758,718 | -5.81(-3.32%) |
Apr 30, 2020 | 178.96 | 179.67 | 174.15 | 175.12 | 1,505,099 | -6.95(-3.82%) |
Apr 29, 2020 | 182.06 | 185.37 | 179.16 | 182.06 | 1,615,152 | +0.83(+0.46%) |
Apr 28, 2020 | 179.50 | 184.81 | 176.65 | 181.23 | 2,594,233 | +13.33(+7.94%) |
Apr 27, 2020 | 162.62 | 168.79 | 162.42 | 167.91 | 1,144,639 | +6.55(+4.06%) |
Apr 24, 2020 | 158.90 | 162.23 | 156.48 | 161.35 | 920,373 | +4.85(+3.10%) |
Apr 23, 2020 | 154.87 | 160.20 | 154.50 | 156.50 | 948,118 | +2.91(+1.90%) |
Apr 22, 2020 | 154.69 | 156.59 | 151.66 | 153.59 | 726,347 | +1.60(+1.05%) |
Apr 21, 2020 | 151.07 | 154.70 | 151.07 | 151.99 | 877,366 | -3.77(-2.42%) |
Apr 20, 2020 | 151.94 | 158.07 | 149.76 | 155.76 | 1,116,198 | -0.05(-0.03%) |
Apr 17, 2020 | 152.91 | 157.48 | 152.41 | 155.81 | 1,161,882 | +8.91(+6.06%) |
Apr 16, 2020 | 147.11 | 148.02 | 143.11 | 146.90 | 828,551 | -0.01(-0.01%) |
Apr 15, 2020 | 146.60 | 147.51 | 143.06 | 146.91 | 777,024 | -4.46(-2.95%) |
Apr 14, 2020 | 152.04 | 153.13 | 147.40 | 151.37 | 1,160,116 | +3.00(+2.02%) |
Apr 13, 2020 | 153.47 | 154.67 | 147.13 | 148.37 | 789,928 | -6.56(-4.24%) |
Apr 09, 2020 | 157.44 | 160.81 | 149.57 | 154.93 | 1,342,256 | -0.15(-0.10%) |
Apr 08, 2020 | 150.00 | 156.83 | 149.57 | 155.08 | 971,849 | +7.14(+4.82%) |
Apr 07, 2020 | 151.10 | 157.02 | 147.88 | 147.94 | 1,298,498 | +2.47(+1.70%) |
Apr 06, 2020 | 144.11 | 147.22 | 142.68 | 145.48 | 1,478,707 | +9.82(+7.24%) |
Apr 03, 2020 | 138.89 | 140.96 | 133.86 | 135.65 | 1,012,346 | -2.71(-1.96%) |
Apr 02, 2020 | 131.67 | 140.75 | 131.67 | 138.36 | 1,079,205 | +5.57(+4.20%) |
Apr 01, 2020 | 132.12 | 134.13 | 129.44 | 132.79 | 1,524,429 | -6.68(-4.79%) |
Mar 31, 2020 | 138.84 | 141.26 | 134.48 | 139.47 | 2,052,470 | -1.25(-0.89%) |
Mar 30, 2020 | 139.91 | 141.96 | 137.41 | 140.72 | 1,296,440 | +0.74(+0.53%) |
Mar 27, 2020 | 138.70 | 144.75 | 135.41 | 139.98 | 1,263,917 | -7.24(-4.92%) |
Mar 26, 2020 | 146.00 | 147.29 | 138.83 | 147.21 | 1,674,898 | +4.37(+3.06%) |
Mar 25, 2020 | 132.74 | 147.86 | 128.07 | 142.84 | 2,174,321 | +11.70(+8.92%) |
Mar 24, 2020 | 119.67 | 135.19 | 119.67 | 131.14 | 2,754,676 | +19.61(+17.58%) |
Mar 23, 2020 | 113.19 | 115.84 | 106.63 | 111.53 | 2,241,499 | -5.65(-4.82%) |
Mar 20, 2020 | 127.15 | 130.86 | 115.03 | 117.18 | 1,840,531 | -7.66(-6.14%) |
Mar 19, 2020 | 117.61 | 127.35 | 110.81 | 124.84 | 1,992,076 | +6.03(+5.07%) |
Mar 18, 2020 | 132.69 | 133.09 | 108.11 | 118.81 | 2,489,111 | -24.58(-17.14%) |
Mar 17, 2020 | 144.51 | 147.07 | 136.87 | 143.40 | 2,152,687 | +1.71(+1.21%) |
Mar 16, 2020 | 135.09 | 151.41 | 134.26 | 141.69 | 2,010,887 | -11.89(-7.74%) |
Mar 13, 2020 | 145.91 | 153.74 | 140.74 | 153.58 | 2,358,173 | +15.33(+11.09%) |
Mar 12, 2020 | 134.13 | 145.31 | 133.98 | 138.25 | 2,696,233 | -8.78(-5.97%) |
Mar 11, 2020 | 145.50 | 151.99 | 144.37 | 147.03 | 1,905,449 | -9.53(-6.09%) |
Mar 10, 2020 | 146.26 | 156.60 | 142.58 | 156.56 | 1,863,731 | +15.49(+10.98%) |
Mar 09, 2020 | 144.56 | 152.92 | 139.97 | 141.07 | 2,413,846 | -24.22(-14.65%) |
Mar 06, 2020 | 164.22 | 167.22 | 161.27 | 165.29 | 1,429,468 | -4.21(-2.48%) |
Mar 05, 2020 | 171.14 | 175.19 | 168.91 | 169.50 | 1,328,846 | -8.18(-4.60%) |
Mar 04, 2020 | 173.04 | 178.06 | 170.97 | 177.68 | 1,072,765 | +7.68(+4.52%) |
Mar 03, 2020 | 175.97 | 183.08 | 169.66 | 170.00 | 1,762,808 | -6.15(-3.49%) |
Mar 02, 2020 | 170.67 | 176.59 | 169.39 | 176.14 | 1,785,123 | +6.55(+3.86%) |
Feb 28, 2020 | 166.76 | 170.44 | 164.28 | 169.59 | 1,717,829 | -2.50(-1.45%) |
Feb 27, 2020 | 175.49 | 180.25 | 172.00 | 172.08 | 1,475,391 | -8.28(-4.59%) |
Feb 26, 2020 | 183.16 | 186.68 | 180.12 | 180.37 | 925,058 | -1.58(-0.87%) |
Feb 25, 2020 | 188.13 | 189.29 | 181.22 | 181.94 | 1,212,279 | -5.44(-2.91%) |
Feb 24, 2020 | 185.71 | 187.96 | 184.65 | 187.39 | 1,625,740 | -6.11(-3.16%) |
Feb 21, 2020 | 188.04 | 193.72 | 186.89 | 193.50 | 1,257,858 | +3.75(+1.98%) |
Feb 20, 2020 | 184.95 | 189.86 | 184.54 | 189.75 | 966,206 | +4.57(+2.47%) |
Feb 19, 2020 | 184.55 | 185.35 | 182.25 | 185.17 | 733,650 | +1.50(+0.82%) |
Feb 18, 2020 | 184.33 | 184.76 | 182.13 | 183.67 | 606,652 | -1.79(-0.97%) |
Feb 14, 2020 | 185.43 | 185.98 | 183.59 | 185.47 | 492,214 | +0.51(+0.27%) |
Feb 13, 2020 | 188.08 | 189.34 | 184.48 | 184.96 | 622,395 | -4.32(-2.28%) |
Feb 12, 2020 | 189.14 | 189.84 | 187.37 | 189.28 | 668,506 | +1.74(+0.93%) |
Feb 11, 2020 | 187.98 | 189.31 | 187.12 | 187.54 | 581,563 | +0.13(+0.07%) |
Feb 10, 2020 | 185.61 | 187.53 | 185.21 | 187.41 | 543,823 | +1.01(+0.54%) |
Feb 07, 2020 | 187.24 | 187.84 | 185.80 | 186.40 | 634,038 | -2.12(-1.13%) |
Feb 06, 2020 | 189.82 | 189.82 | 187.26 | 188.53 | 534,707 | -0.22(-0.12%) |
Feb 05, 2020 | 188.43 | 189.35 | 187.04 | 188.75 | 829,546 | +2.65(+1.42%) |
Feb 04, 2020 | 183.15 | 186.66 | 182.67 | 186.10 | 917,223 | +7.20(+4.02%) |
Feb 03, 2020 | 177.33 | 181.29 | 177.00 | 178.90 | 1,109,228 | +2.67(+1.51%) |
Jan 31, 2020 | 177.88 | 178.67 | 175.07 | 176.23 | 1,359,756 | -2.90(-1.62%) |
Jan 30, 2020 | 178.74 | 180.54 | 174.49 | 179.13 | 1,251,855 | -1.25(-0.69%) |
Jan 29, 2020 | 180.22 | 183.34 | 177.76 | 180.38 | 1,264,820 | -0.46(-0.25%) |
Jan 28, 2020 | 180.04 | 181.55 | 178.53 | 180.84 | 1,267,302 | +2.53(+1.42%) |
Jan 27, 2020 | 179.61 | 180.30 | 178.03 | 178.31 | 908,829 | -5.33(-2.90%) |
Jan 24, 2020 | 186.43 | 186.80 | 181.94 | 183.64 | 686,566 | -2.37(-1.28%) |
Jan 23, 2020 | 183.60 | 186.45 | 180.91 | 186.01 | 833,263 | +2.68(+1.46%) |
Jan 22, 2020 | 187.24 | 187.46 | 183.06 | 183.33 | 742,636 | -2.22(-1.19%) |
Jan 21, 2020 | 187.14 | 187.87 | 185.16 | 185.55 | 782,130 | -2.71(-1.44%) |
Jan 17, 2020 | 189.22 | 189.92 | 188.03 | 188.26 | 646,653 | -0.48(-0.25%) |
Jan 16, 2020 | 187.24 | 188.79 | 186.26 | 188.74 | 612,126 | +2.79(+1.50%) |
Jan 15, 2020 | 186.21 | 188.88 | 185.41 | 185.95 | 773,890 | -0.62(-0.33%) |
Jan 14, 2020 | 189.95 | 189.95 | 186.01 | 186.57 | 875,481 | -3.38(-1.78%) |
Jan 13, 2020 | 188.50 | 189.97 | 188.18 | 189.95 | 595,333 | +1.37(+0.73%) |
Jan 10, 2020 | 190.37 | 190.91 | 188.22 | 188.58 | 845,239 | -1.91(-1.00%) |
Jan 09, 2020 | 190.07 | 191.20 | 188.47 | 190.49 | 735,238 | +1.64(+0.87%) |
Jan 08, 2020 | 186.46 | 190.15 | 184.38 | 188.85 | 729,834 | +1.43(+0.76%) |
Jan 07, 2020 | 188.04 | 188.75 | 185.97 | 187.42 | 778,546 | -0.39(-0.21%) |
Jan 06, 2020 | 185.26 | 187.87 | 184.75 | 187.81 | 1,095,312 | +1.48(+0.79%) |
Jan 03, 2020 | 185.66 | 186.87 | 184.37 | 186.33 | 590,101 | -2.76(-1.46%) |
Jan 02, 2020 | 187.41 | 189.09 | 186.29 | 189.09 | 694,112 | +2.73(+1.47%) |
Dec 31, 2019 | 186.24 | 187.69 | 186.04 | 186.36 | 474,386 | -0.24(-0.13%) |
Dec 30, 2019 | 186.93 | 187.84 | 186.36 | 186.59 | 366,488 | -0.04(-0.02%) |
Dec 27, 2019 | 188.16 | 188.24 | 186.26 | 186.63 | 490,482 | -1.15(-0.61%) |
Dec 26, 2019 | 186.92 | 187.78 | 185.16 | 187.78 | 323,643 | +1.27(+0.68%) |
Dec 24, 2019 | 188.19 | 188.19 | 186.00 | 186.51 | 276,127 | -1.34(-0.71%) |
Dec 23, 2019 | 185.67 | 188.05 | 184.66 | 187.85 | 1,089,257 | -0.05(-0.02%) |
Dec 20, 2019 | 187.65 | 188.00 | 185.80 | 187.90 | 1,365,955 | +1.39(+0.74%) |
Dec 19, 2019 | 187.28 | 187.72 | 185.97 | 186.51 | 971,554 | -0.93(-0.50%) |
Dec 18, 2019 | 187.96 | 188.34 | 186.10 | 187.44 | 1,130,255 | +0.21(+0.11%) |
Dec 17, 2019 | 187.45 | 188.37 | 185.44 | 187.23 | 987,811 | -0.73(-0.39%) |
Dec 16, 2019 | 188.45 | 189.41 | 186.75 | 187.96 | 1,047,271 | +0.86(+0.46%) |
Dec 13, 2019 | 189.07 | 190.29 | 185.91 | 187.09 | 1,020,551 | -1.84(-0.97%) |
Dec 12, 2019 | 186.53 | 189.13 | 185.28 | 188.93 | 901,461 | +2.03(+1.09%) |
Dec 11, 2019 | 184.91 | 187.18 | 184.13 | 186.90 | 783,305 | +3.23(+1.76%) |
Dec 10, 2019 | 182.40 | 184.57 | 181.46 | 183.67 | 697,687 | +0.91(+0.50%) |
Dec 09, 2019 | 182.28 | 184.18 | 182.28 | 182.76 | 969,803 | +0.53(+0.29%) |
Dec 06, 2019 | 183.04 | 183.63 | 181.93 | 182.23 | 704,293 | +1.61(+0.89%) |
Dec 05, 2019 | 180.24 | 180.82 | 179.60 | 180.62 | 591,180 | +1.31(+0.73%) |
Dec 04, 2019 | 178.95 | 181.66 | 178.90 | 179.31 | 991,336 | +0.89(+0.50%) |
Dec 03, 2019 | 175.75 | 179.15 | 174.90 | 178.42 | 1,067,787 | +0.06(+0.04%) |
Dec 02, 2019 | 180.85 | 182.63 | 178.17 | 178.36 | 757,352 | -1.72(-0.96%) |
Nov 29, 2019 | 180.47 | 181.42 | 179.15 | 180.08 | 359,650 | -0.53(-0.30%) |
Nov 27, 2019 | 181.77 | 181.77 | 179.55 | 180.61 | 717,126 | +0.10(+0.05%) |
Nov 26, 2019 | 179.46 | 180.66 | 178.37 | 180.51 | 999,562 | +0.55(+0.30%) |
Nov 25, 2019 | 179.36 | 181.53 | 178.72 | 179.97 | 1,061,981 | +0.85(+0.47%) |
Nov 22, 2019 | 180.44 | 180.72 | 178.48 | 179.12 | 700,378 | -0.38(-0.21%) |
Nov 21, 2019 | 179.74 | 180.83 | 178.86 | 179.50 | 1,021,690 | -0.92(-0.51%) |
Nov 20, 2019 | 180.43 | 181.84 | 179.10 | 180.42 | 1,235,019 | -0.42(-0.23%) |
Nov 19, 2019 | 180.19 | 182.56 | 179.63 | 180.84 | 845,469 | -0.92(-0.51%) |
Nov 18, 2019 | 183.36 | 183.90 | 181.05 | 181.76 | 1,257,764 | -2.39(-1.30%) |
Nov 15, 2019 | 183.53 | 184.71 | 182.36 | 184.15 | 901,791 | +1.40(+0.76%) |
Nov 14, 2019 | 182.37 | 183.81 | 181.21 | 182.75 | 1,321,066 | +0.62(+0.34%) |
Nov 13, 2019 | 179.93 | 185.01 | 178.90 | 182.13 | 1,649,578 | +0.06(+0.03%) |
Nov 12, 2019 | 184.85 | 190.44 | 180.53 | 182.07 | 4,493,690 | +17.30(+10.50%) |
Nov 11, 2019 | 162.86 | 166.43 | 162.60 | 164.78 | 1,316,074 | +1.27(+0.78%) |
Nov 08, 2019 | 162.42 | 163.81 | 162.08 | 163.51 | 682,760 | +0.73(+0.45%) |
Nov 07, 2019 | 164.96 | 165.33 | 162.44 | 162.78 | 1,158,602 | -0.34(-0.21%) |
Nov 06, 2019 | 165.89 | 165.89 | 162.44 | 163.12 | 1,229,540 | -3.15(-1.90%) |
Nov 05, 2019 | 166.46 | 167.63 | 165.44 | 166.27 | 878,879 | +0.02(+0.01%) |
Nov 04, 2019 | 164.53 | 166.33 | 163.62 | 166.25 | 855,934 | +3.79(+2.34%) |