Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 188.70 | 189.95 | 183.91 | 184.23 | 1,130,126 | -3.30(-1.76%) |
Nov 27, 2020 | 188.01 | 188.56 | 186.55 | 187.53 | 386,830 | -0.10(-0.05%) |
Nov 25, 2020 | 187.59 | 188.11 | 184.42 | 187.62 | 814,485 | -0.22(-0.12%) |
Nov 24, 2020 | 186.04 | 188.03 | 184.20 | 187.84 | 870,394 | +3.54(+1.92%) |
Nov 23, 2020 | 187.44 | 188.34 | 183.39 | 184.30 | 1,173,035 | -2.19(-1.17%) |
Nov 20, 2020 | 186.62 | 188.70 | 184.96 | 186.49 | 775,074 | -0.60(-0.32%) |
Nov 19, 2020 | 185.07 | 187.81 | 183.26 | 187.09 | 732,850 | +0.50(+0.27%) |
Nov 18, 2020 | 189.58 | 191.02 | 186.46 | 186.59 | 723,723 | -2.99(-1.58%) |
Nov 17, 2020 | 184.87 | 190.73 | 183.70 | 189.57 | 1,148,982 | +3.21(+1.72%) |
Nov 16, 2020 | 187.32 | 187.69 | 183.60 | 186.37 | 953,152 | +1.25(+0.67%) |
Nov 13, 2020 | 185.05 | 187.41 | 184.41 | 185.12 | 756,379 | +0.52(+0.28%) |
Nov 12, 2020 | 184.91 | 186.38 | 183.26 | 184.60 | 763,765 | -1.46(-0.79%) |
Nov 11, 2020 | 186.87 | 187.83 | 183.43 | 186.06 | 701,503 | +0.23(+0.12%) |
Nov 10, 2020 | 182.25 | 187.19 | 173.62 | 185.83 | 1,489,363 | +3.44(+1.89%) |
Nov 09, 2020 | 187.87 | 193.46 | 181.97 | 182.39 | 1,531,096 | +0.87(+0.48%) |
Nov 06, 2020 | 181.50 | 183.34 | 181.00 | 181.52 | 482,324 | -0.18(-0.10%) |
Nov 05, 2020 | 180.31 | 183.35 | 179.74 | 181.70 | 669,613 | +3.95(+2.22%) |
Nov 04, 2020 | 183.07 | 184.98 | 177.19 | 177.75 | 1,305,828 | -3.86(-2.12%) |
Nov 03, 2020 | 178.55 | 184.20 | 178.16 | 181.61 | 1,147,067 | +5.34(+3.03%) |
Nov 02, 2020 | 177.09 | 178.74 | 174.34 | 176.26 | 805,713 | +1.96(+1.12%) |
Oct 30, 2020 | 172.19 | 174.52 | 171.24 | 174.31 | 636,935 | +0.92(+0.53%) |
Oct 29, 2020 | 170.96 | 176.65 | 170.03 | 173.38 | 822,653 | +1.93(+1.13%) |
Oct 28, 2020 | 171.16 | 173.30 | 170.10 | 171.46 | 909,287 | -2.86(-1.64%) |
Oct 27, 2020 | 178.54 | 178.72 | 173.41 | 174.31 | 885,919 | -3.60(-2.02%) |
Oct 26, 2020 | 180.04 | 180.42 | 175.78 | 177.92 | 1,161,837 | -4.62(-2.53%) |
Oct 23, 2020 | 180.78 | 183.87 | 180.78 | 182.54 | 614,501 | +2.14(+1.18%) |
Oct 22, 2020 | 180.44 | 183.32 | 178.62 | 180.40 | 955,495 | +0.22(+0.12%) |
Oct 21, 2020 | 178.98 | 183.05 | 178.98 | 180.18 | 907,313 | +0.22(+0.12%) |
Oct 20, 2020 | 178.84 | 183.64 | 178.63 | 179.97 | 681,063 | +2.25(+1.26%) |
Oct 19, 2020 | 178.67 | 184.50 | 177.02 | 177.72 | 1,423,916 | +0.57(+0.32%) |
Oct 16, 2020 | 181.81 | 184.01 | 176.50 | 177.15 | 2,207,295 | -4.95(-2.72%) |
Oct 15, 2020 | 180.91 | 182.76 | 180.23 | 182.09 | 724,031 | -0.39(-0.21%) |
Oct 14, 2020 | 181.85 | 182.91 | 180.64 | 182.48 | 521,619 | +1.55(+0.86%) |
Oct 13, 2020 | 181.35 | 183.08 | 178.79 | 180.93 | 603,923 | -0.70(-0.39%) |
Oct 12, 2020 | 184.96 | 186.65 | 181.32 | 181.63 | 841,709 | -3.07(-1.66%) |
Oct 09, 2020 | 183.78 | 185.20 | 181.76 | 184.70 | 776,893 | +2.55(+1.40%) |
Oct 08, 2020 | 181.91 | 183.32 | 181.66 | 182.14 | 542,990 | +0.67(+0.37%) |
Oct 07, 2020 | 178.48 | 182.88 | 178.34 | 181.47 | 741,372 | +3.74(+2.10%) |
Oct 06, 2020 | 181.04 | 181.04 | 177.09 | 177.73 | 1,056,823 | -1.55(-0.87%) |
Oct 05, 2020 | 180.36 | 181.20 | 177.72 | 179.28 | 1,087,562 | +0.25(+0.14%) |
Oct 02, 2020 | 175.72 | 181.79 | 174.69 | 179.03 | 1,079,445 | +1.45(+0.82%) |
Oct 01, 2020 | 180.34 | 182.01 | 176.61 | 177.58 | 871,132 | -1.37(-0.76%) |
Sep 30, 2020 | 182.23 | 183.35 | 178.20 | 178.95 | 875,130 | -1.92(-1.06%) |
Sep 29, 2020 | 183.48 | 183.87 | 180.83 | 180.87 | 470,736 | -2.09(-1.14%) |
Sep 28, 2020 | 183.32 | 184.58 | 180.20 | 182.95 | 512,834 | +1.49(+0.82%) |
Sep 25, 2020 | 179.38 | 183.18 | 179.33 | 181.46 | 503,950 | +0.60(+0.33%) |
Sep 24, 2020 | 177.83 | 183.04 | 176.76 | 180.86 | 529,625 | +2.12(+1.18%) |
Sep 23, 2020 | 180.75 | 182.66 | 177.85 | 178.74 | 581,013 | -0.46(-0.25%) |
Sep 22, 2020 | 179.11 | 180.41 | 177.90 | 179.19 | 519,691 | +0.54(+0.31%) |
Sep 21, 2020 | 176.77 | 178.96 | 173.58 | 178.65 | 1,022,293 | -2.29(-1.26%) |
Sep 18, 2020 | 182.43 | 183.01 | 179.99 | 180.94 | 1,438,183 | -1.68(-0.92%) |
Sep 17, 2020 | 182.55 | 185.10 | 181.29 | 182.62 | 840,646 | -2.09(-1.13%) |
Sep 16, 2020 | 187.18 | 187.60 | 184.07 | 184.71 | 750,451 | -0.74(-0.40%) |
Sep 15, 2020 | 186.04 | 186.65 | 184.30 | 185.45 | 533,284 | +0.18(+0.10%) |
Sep 14, 2020 | 186.22 | 186.22 | 183.21 | 185.27 | 654,691 | +1.15(+0.62%) |
Sep 11, 2020 | 183.63 | 185.52 | 182.91 | 184.12 | 1,078,030 | +1.28(+0.70%) |
Sep 10, 2020 | 181.80 | 184.84 | 180.15 | 182.84 | 1,701,562 | -0.30(-0.16%) |
Sep 09, 2020 | 183.88 | 197.49 | 182.35 | 183.14 | 1,466,461 | +0.30(+0.16%) |
Sep 08, 2020 | 183.08 | 185.17 | 180.84 | 182.84 | 932,596 | -2.79(-1.51%) |
Sep 04, 2020 | 186.84 | 188.44 | 182.48 | 185.64 | 1,039,045 | -0.61(-0.33%) |
Sep 03, 2020 | 191.19 | 192.24 | 183.77 | 186.25 | 1,454,333 | -5.09(-2.66%) |
Sep 02, 2020 | 182.22 | 196.50 | 181.58 | 191.35 | 2,706,633 | +9.36(+5.14%) |
Sep 01, 2020 | 179.51 | 182.10 | 179.30 | 181.99 | 634,287 | +2.23(+1.24%) |
Aug 31, 2020 | 181.78 | 182.33 | 178.65 | 179.75 | 718,007 | -2.18(-1.20%) |
Aug 28, 2020 | 180.22 | 182.22 | 178.22 | 181.94 | 588,185 | +1.79(+0.99%) |
Aug 27, 2020 | 182.00 | 183.79 | 180.00 | 180.15 | 493,163 | -0.73(-0.40%) |
Aug 26, 2020 | 181.18 | 182.62 | 179.75 | 180.88 | 648,282 | -0.79(-0.43%) |
Aug 25, 2020 | 182.24 | 182.24 | 179.77 | 181.67 | 493,630 | +0.38(+0.21%) |
Aug 24, 2020 | 180.21 | 181.44 | 179.19 | 181.28 | 407,381 | +0.80(+0.44%) |
Aug 21, 2020 | 179.07 | 181.50 | 178.35 | 180.49 | 724,597 | +1.94(+1.08%) |
Aug 20, 2020 | 177.52 | 179.82 | 176.32 | 178.55 | 421,419 | +0.07(+0.04%) |
Aug 19, 2020 | 180.64 | 181.56 | 178.30 | 178.48 | 610,905 | -1.54(-0.86%) |
Aug 18, 2020 | 182.37 | 183.13 | 179.34 | 180.02 | 761,476 | -2.20(-1.21%) |
Aug 17, 2020 | 180.93 | 184.26 | 180.13 | 182.22 | 616,313 | +0.60(+0.33%) |
Aug 14, 2020 | 180.67 | 182.93 | 180.10 | 181.62 | 661,910 | +0.79(+0.44%) |
Aug 13, 2020 | 181.67 | 182.43 | 179.44 | 180.83 | 803,935 | -0.90(-0.49%) |
Aug 12, 2020 | 182.47 | 185.44 | 181.25 | 181.73 | 1,027,238 | -0.43(-0.24%) |
Aug 11, 2020 | 183.11 | 185.18 | 181.70 | 182.16 | 1,078,017 | -0.01(-0.01%) |
Aug 10, 2020 | 185.31 | 185.97 | 180.04 | 182.17 | 1,232,474 | -2.52(-1.36%) |
Aug 07, 2020 | 182.36 | 187.02 | 180.82 | 184.69 | 1,355,924 | +1.60(+0.87%) |
Aug 06, 2020 | 173.62 | 193.02 | 173.62 | 183.09 | 3,732,457 | +8.72(+5.00%) |
Aug 05, 2020 | 169.67 | 174.61 | 169.67 | 174.37 | 961,055 | +3.78(+2.22%) |
Aug 04, 2020 | 172.53 | 174.35 | 168.28 | 170.59 | 1,642,259 | -3.79(-2.17%) |
Aug 03, 2020 | 175.04 | 176.75 | 170.83 | 174.38 | 3,107,944 | +4.69(+2.76%) |
Jul 31, 2020 | 153.80 | 181.85 | 150.27 | 169.69 | 4,297,863 | +14.97(+9.67%) |
Jul 30, 2020 | 154.83 | 155.85 | 153.09 | 154.72 | 961,087 | -2.04(-1.30%) |
Jul 29, 2020 | 152.66 | 157.23 | 152.66 | 156.77 | 591,675 | +3.85(+2.52%) |
Jul 28, 2020 | 154.24 | 154.56 | 152.16 | 152.92 | 520,411 | -1.61(-1.04%) |
Jul 27, 2020 | 152.60 | 155.90 | 152.00 | 154.53 | 709,257 | +1.77(+1.16%) |
Jul 24, 2020 | 153.38 | 154.92 | 152.36 | 152.76 | 616,946 | -0.42(-0.28%) |
Jul 23, 2020 | 153.90 | 154.64 | 152.19 | 153.18 | 666,364 | -1.22(-0.79%) |
Jul 22, 2020 | 153.72 | 156.12 | 153.72 | 154.40 | 555,118 | +0.28(+0.18%) |
Jul 21, 2020 | 154.83 | 156.35 | 153.50 | 154.12 | 713,857 | +0.01(+0.01%) |
Jul 20, 2020 | 157.65 | 158.43 | 151.90 | 154.11 | 1,061,350 | -4.18(-2.64%) |
Jul 17, 2020 | 158.67 | 161.55 | 153.80 | 158.29 | 1,897,524 | +1.86(+1.19%) |
Jul 16, 2020 | 153.48 | 156.86 | 152.94 | 156.43 | 1,363,610 | +2.77(+1.80%) |
Jul 15, 2020 | 153.41 | 154.32 | 151.13 | 153.67 | 897,072 | +2.73(+1.81%) |
Jul 14, 2020 | 145.26 | 151.65 | 145.25 | 150.93 | 1,168,314 | +4.86(+3.33%) |
Jul 13, 2020 | 143.01 | 148.15 | 142.97 | 146.07 | 1,199,624 | +4.14(+2.92%) |
Jul 10, 2020 | 141.27 | 143.01 | 140.25 | 141.94 | 683,380 | +0.89(+0.63%) |
Jul 09, 2020 | 144.34 | 144.50 | 140.61 | 141.05 | 917,475 | -4.04(-2.78%) |
Jul 08, 2020 | 143.74 | 145.40 | 142.86 | 145.09 | 773,411 | +1.77(+1.23%) |
Jul 07, 2020 | 145.45 | 146.79 | 142.96 | 143.32 | 985,873 | -3.41(-2.32%) |
Jul 06, 2020 | 147.82 | 148.62 | 145.68 | 146.72 | 797,069 | +1.39(+0.96%) |
Jul 02, 2020 | 145.07 | 147.42 | 144.37 | 145.33 | 745,662 | +2.55(+1.78%) |
Jul 01, 2020 | 148.03 | 149.34 | 142.34 | 142.78 | 1,292,703 | -4.63(-3.14%) |
Jun 30, 2020 | 145.57 | 148.15 | 144.91 | 147.42 | 760,660 | +1.63(+1.12%) |
Jun 29, 2020 | 145.09 | 146.79 | 142.78 | 145.79 | 883,610 | +1.91(+1.32%) |
Jun 26, 2020 | 145.31 | 146.75 | 143.58 | 143.88 | 1,550,973 | -1.55(-1.07%) |
Jun 25, 2020 | 140.44 | 145.61 | 139.09 | 145.43 | 1,233,241 | +4.64(+3.30%) |
Jun 24, 2020 | 144.65 | 144.65 | 139.65 | 140.79 | 1,072,221 | -5.01(-3.43%) |
Jun 23, 2020 | 143.67 | 148.73 | 141.70 | 145.80 | 2,632,638 | +2.06(+1.44%) |
Jun 22, 2020 | 141.91 | 144.21 | 139.92 | 143.73 | 968,105 | +1.27(+0.89%) |
Jun 19, 2020 | 145.65 | 145.65 | 140.66 | 142.46 | 1,948,261 | -0.74(-0.52%) |
Jun 18, 2020 | 144.54 | 145.13 | 142.72 | 143.20 | 921,910 | -2.21(-1.52%) |
Jun 17, 2020 | 147.50 | 147.64 | 144.87 | 145.41 | 967,900 | -1.32(-0.90%) |
Jun 16, 2020 | 151.99 | 151.99 | 145.83 | 146.73 | 748,747 | +0.46(+0.32%) |
Jun 15, 2020 | 141.68 | 147.42 | 138.25 | 146.27 | 821,806 | +0.85(+0.58%) |
Jun 12, 2020 | 148.16 | 149.33 | 142.02 | 145.42 | 992,258 | +1.68(+1.17%) |
Jun 11, 2020 | 150.13 | 150.13 | 143.37 | 143.74 | 971,813 | -11.48(-7.40%) |
Jun 10, 2020 | 156.07 | 156.62 | 153.24 | 155.23 | 971,019 | -0.96(-0.61%) |
Jun 09, 2020 | 153.70 | 157.94 | 152.56 | 156.18 | 821,923 | -1.25(-0.80%) |
Jun 08, 2020 | 160.00 | 161.90 | 156.18 | 157.44 | 1,293,582 | -3.08(-1.92%) |
Jun 05, 2020 | 157.45 | 162.21 | 157.03 | 160.52 | 1,399,775 | +7.49(+4.89%) |
Jun 04, 2020 | 150.71 | 153.92 | 150.58 | 153.03 | 797,777 | +0.97(+0.63%) |
Jun 03, 2020 | 149.16 | 153.07 | 149.07 | 152.07 | 1,129,840 | +5.01(+3.41%) |
Jun 02, 2020 | 148.23 | 149.93 | 146.95 | 147.06 | 1,115,146 | +0.04(+0.03%) |
Jun 01, 2020 | 148.66 | 148.71 | 145.84 | 147.02 | 840,151 | -1.23(-0.83%) |
May 29, 2020 | 148.94 | 149.57 | 147.24 | 148.25 | 1,629,603 | -1.62(-1.08%) |
May 28, 2020 | 154.04 | 154.58 | 149.63 | 149.87 | 1,049,425 | -2.54(-1.67%) |
May 27, 2020 | 152.97 | 155.36 | 150.66 | 152.41 | 1,160,672 | +1.19(+0.79%) |
May 26, 2020 | 150.78 | 152.04 | 148.49 | 151.22 | 838,509 | +6.20(+4.27%) |
May 22, 2020 | 144.22 | 145.70 | 142.60 | 145.03 | 795,611 | +0.90(+0.62%) |
May 21, 2020 | 145.48 | 146.33 | 143.51 | 144.13 | 986,961 | -2.36(-1.61%) |
May 20, 2020 | 142.42 | 147.68 | 142.42 | 146.49 | 1,558,719 | +6.03(+4.29%) |
May 19, 2020 | 136.37 | 141.93 | 136.36 | 140.47 | 1,318,903 | +3.59(+2.62%) |
May 18, 2020 | 136.53 | 141.02 | 136.51 | 136.88 | 1,074,592 | +5.05(+3.83%) |
May 15, 2020 | 130.78 | 134.35 | 130.33 | 131.83 | 959,587 | -0.26(-0.19%) |
May 14, 2020 | 130.87 | 132.18 | 126.86 | 132.09 | 1,025,087 | -0.83(-0.62%) |
May 13, 2020 | 129.86 | 133.27 | 129.04 | 132.91 | 1,474,361 | +2.74(+2.10%) |
May 12, 2020 | 132.31 | 134.06 | 130.18 | 130.18 | 958,968 | -2.00(-1.51%) |
May 11, 2020 | 132.46 | 134.95 | 131.85 | 132.17 | 960,590 | -2.39(-1.78%) |
May 08, 2020 | 131.62 | 134.91 | 131.62 | 134.57 | 1,061,221 | +5.22(+4.04%) |
May 07, 2020 | 126.86 | 131.53 | 126.86 | 129.35 | 1,305,853 | +4.02(+3.21%) |
May 06, 2020 | 124.33 | 125.55 | 123.16 | 125.33 | 1,131,987 | +1.82(+1.48%) |
May 05, 2020 | 124.95 | 125.64 | 122.72 | 123.51 | 2,069,351 | +1.45(+1.19%) |
May 04, 2020 | 124.89 | 125.29 | 120.50 | 122.06 | 2,171,230 | -4.36(-3.45%) |
May 01, 2020 | 126.25 | 126.89 | 124.04 | 126.42 | 995,022 | -2.16(-1.68%) |
Apr 30, 2020 | 131.98 | 133.38 | 128.56 | 128.58 | 1,760,026 | -5.37(-4.01%) |
Apr 29, 2020 | 134.23 | 135.16 | 132.44 | 133.95 | 1,458,195 | +2.66(+2.03%) |
Apr 28, 2020 | 132.66 | 134.73 | 130.99 | 131.29 | 1,374,883 | +1.45(+1.11%) |
Apr 27, 2020 | 131.94 | 132.15 | 128.05 | 129.84 | 1,911,199 | +0.41(+0.32%) |
Apr 24, 2020 | 128.99 | 130.32 | 124.61 | 129.43 | 1,305,611 | +2.54(+2.00%) |
Apr 23, 2020 | 129.67 | 131.06 | 126.68 | 126.89 | 1,356,829 | -0.50(-0.39%) |
Apr 22, 2020 | 131.48 | 132.28 | 126.61 | 127.39 | 1,088,241 | -1.65(-1.27%) |
Apr 21, 2020 | 125.85 | 130.76 | 123.61 | 129.03 | 1,282,544 | -0.22(-0.17%) |
Apr 20, 2020 | 133.70 | 134.63 | 125.54 | 129.25 | 1,832,157 | -8.01(-5.83%) |
Apr 17, 2020 | 141.61 | 143.70 | 135.14 | 137.26 | 1,529,999 | +4.29(+3.23%) |
Apr 16, 2020 | 132.17 | 134.01 | 129.26 | 132.96 | 1,343,508 | +0.83(+0.63%) |
Apr 15, 2020 | 133.82 | 135.73 | 129.65 | 132.13 | 883,907 | -5.10(-3.72%) |
Apr 14, 2020 | 137.00 | 139.63 | 136.35 | 137.24 | 1,021,578 | +2.72(+2.02%) |
Apr 13, 2020 | 133.58 | 135.37 | 132.74 | 134.52 | 1,103,057 | -0.02(-0.01%) |
Apr 09, 2020 | 130.18 | 139.32 | 130.18 | 134.54 | 2,276,469 | -3.10(-2.25%) |
Apr 08, 2020 | 137.48 | 139.19 | 135.92 | 137.64 | 1,704,932 | +1.62(+1.19%) |
Apr 07, 2020 | 138.58 | 139.99 | 133.47 | 136.01 | 2,334,145 | +3.54(+2.67%) |
Apr 06, 2020 | 127.93 | 133.41 | 127.52 | 132.48 | 1,430,994 | +11.34(+9.36%) |
Apr 03, 2020 | 119.05 | 122.46 | 118.11 | 121.14 | 1,484,005 | +1.97(+1.65%) |
Apr 02, 2020 | 115.59 | 120.68 | 114.54 | 119.17 | 1,631,813 | -1.11(-0.93%) |
Apr 01, 2020 | 117.38 | 121.03 | 114.15 | 120.29 | 1,413,494 | -4.97(-3.97%) |
Mar 31, 2020 | 126.13 | 128.84 | 121.96 | 125.26 | 1,990,437 | -2.17(-1.70%) |
Mar 30, 2020 | 126.42 | 129.88 | 123.13 | 127.43 | 1,280,493 | +1.40(+1.11%) |
Mar 27, 2020 | 125.09 | 129.42 | 119.47 | 126.03 | 1,365,922 | -5.44(-4.14%) |
Mar 26, 2020 | 131.39 | 133.33 | 126.18 | 131.47 | 1,558,709 | +3.29(+2.57%) |
Mar 25, 2020 | 121.20 | 136.87 | 120.52 | 128.18 | 2,531,530 | +7.66(+6.36%) |
Mar 24, 2020 | 105.09 | 121.75 | 104.26 | 120.51 | 1,422,942 | +21.49(+21.70%) |
Mar 23, 2020 | 104.14 | 105.81 | 94.78 | 99.02 | 2,241,666 | -7.86(-7.35%) |
Mar 20, 2020 | 116.81 | 118.96 | 105.71 | 106.88 | 1,516,800 | -7.78(-6.79%) |
Mar 19, 2020 | 106.84 | 117.49 | 104.03 | 114.66 | 1,182,469 | +6.99(+6.49%) |
Mar 18, 2020 | 111.29 | 114.29 | 91.46 | 107.67 | 1,689,427 | -11.70(-9.80%) |
Mar 17, 2020 | 114.83 | 124.31 | 110.47 | 119.37 | 1,927,910 | +6.88(+6.12%) |
Mar 16, 2020 | 113.32 | 120.39 | 109.12 | 112.49 | 1,794,772 | -13.20(-10.50%) |
Mar 13, 2020 | 119.20 | 125.87 | 117.03 | 125.68 | 1,467,049 | +12.86(+11.40%) |
Mar 12, 2020 | 116.86 | 122.23 | 108.19 | 112.82 | 2,136,470 | -14.46(-11.36%) |
Mar 11, 2020 | 124.81 | 128.81 | 123.07 | 127.28 | 2,245,146 | -0.71(-0.55%) |
Mar 10, 2020 | 127.19 | 129.09 | 122.12 | 127.99 | 3,392,220 | +5.13(+4.18%) |
Mar 09, 2020 | 133.37 | 134.25 | 122.61 | 122.86 | 2,768,329 | -22.00(-15.19%) |
Mar 06, 2020 | 144.96 | 148.36 | 142.54 | 144.86 | 2,449,075 | -6.44(-4.26%) |
Mar 05, 2020 | 151.93 | 153.81 | 150.45 | 151.30 | 1,579,008 | -4.53(-2.91%) |
Mar 04, 2020 | 152.71 | 156.18 | 150.39 | 155.83 | 1,508,258 | +6.25(+4.18%) |
Mar 03, 2020 | 152.76 | 156.79 | 147.79 | 149.58 | 1,513,237 | -2.74(-1.80%) |
Mar 02, 2020 | 148.89 | 153.26 | 144.90 | 152.32 | 2,115,624 | +4.30(+2.91%) |
Feb 28, 2020 | 144.77 | 148.37 | 140.69 | 148.02 | 1,986,370 | -1.63(-1.09%) |
Feb 27, 2020 | 153.60 | 156.40 | 149.65 | 149.65 | 1,984,559 | -8.32(-5.27%) |
Feb 26, 2020 | 159.19 | 161.39 | 157.96 | 157.97 | 1,694,240 | -0.62(-0.39%) |
Feb 25, 2020 | 165.08 | 165.08 | 157.82 | 158.59 | 1,349,794 | -5.79(-3.52%) |
Feb 24, 2020 | 166.38 | 167.70 | 163.92 | 164.38 | 1,442,181 | -6.78(-3.96%) |
Feb 21, 2020 | 172.04 | 172.95 | 170.26 | 171.15 | 609,562 | -1.71(-0.99%) |
Feb 20, 2020 | 173.19 | 174.22 | 171.13 | 172.86 | 633,977 | -0.41(-0.24%) |
Feb 19, 2020 | 174.50 | 175.44 | 171.53 | 173.28 | 690,787 | -0.79(-0.46%) |
Feb 18, 2020 | 170.47 | 174.79 | 170.40 | 174.07 | 1,103,452 | +3.50(+2.05%) |
Feb 14, 2020 | 170.15 | 171.99 | 169.84 | 170.57 | 934,091 | +0.18(+0.10%) |
Feb 13, 2020 | 167.31 | 170.84 | 167.31 | 170.40 | 1,102,286 | +2.63(+1.57%) |
Feb 12, 2020 | 167.28 | 168.68 | 165.80 | 167.76 | 815,886 | +0.53(+0.32%) |
Feb 11, 2020 | 169.97 | 170.44 | 166.71 | 167.23 | 690,024 | -1.73(-1.02%) |
Feb 10, 2020 | 167.83 | 169.04 | 166.75 | 168.96 | 883,875 | +0.14(+0.08%) |
Feb 07, 2020 | 168.62 | 169.02 | 166.90 | 168.83 | 829,647 | -0.13(-0.08%) |
Feb 06, 2020 | 169.49 | 169.74 | 167.63 | 168.95 | 822,230 | -0.64(-0.38%) |
Feb 05, 2020 | 170.29 | 170.92 | 167.71 | 169.59 | 1,181,215 | +0.15(+0.09%) |
Feb 04, 2020 | 170.72 | 172.01 | 169.21 | 169.44 | 883,190 | +1.02(+0.61%) |
Feb 03, 2020 | 166.88 | 168.64 | 166.19 | 168.42 | 957,403 | +2.71(+1.64%) |
Jan 31, 2020 | 166.90 | 167.19 | 165.60 | 165.71 | 1,141,453 | -1.93(-1.15%) |
Jan 30, 2020 | 164.56 | 167.87 | 161.94 | 167.64 | 991,614 | +0.93(+0.56%) |
Jan 29, 2020 | 166.00 | 167.72 | 165.36 | 166.70 | 1,041,969 | +2.14(+1.30%) |
Jan 28, 2020 | 162.74 | 165.36 | 161.97 | 164.56 | 1,156,046 | +3.38(+2.10%) |
Jan 27, 2020 | 160.66 | 162.28 | 160.40 | 161.18 | 1,011,424 | -2.46(-1.50%) |
Jan 24, 2020 | 164.05 | 165.20 | 162.79 | 163.64 | 709,730 | -0.15(-0.09%) |
Jan 23, 2020 | 161.34 | 163.88 | 160.64 | 163.79 | 1,611,009 | +1.89(+1.16%) |
Jan 22, 2020 | 161.89 | 163.60 | 160.80 | 161.90 | 1,076,813 | -0.64(-0.39%) |
Jan 21, 2020 | 163.58 | 165.46 | 161.48 | 162.54 | 1,280,656 | -1.04(-0.64%) |
Jan 17, 2020 | 157.89 | 165.83 | 156.68 | 163.58 | 3,630,396 | +4.80(+3.03%) |
Jan 16, 2020 | 157.70 | 159.29 | 157.24 | 158.78 | 2,001,754 | +1.89(+1.20%) |
Jan 15, 2020 | 156.80 | 157.55 | 155.67 | 156.89 | 1,281,774 | +0.39(+0.25%) |
Jan 14, 2020 | 157.77 | 158.88 | 155.56 | 156.50 | 2,026,235 | -0.82(-0.52%) |
Jan 13, 2020 | 155.54 | 157.46 | 154.52 | 157.32 | 857,556 | +1.87(+1.20%) |
Jan 10, 2020 | 156.93 | 157.19 | 155.18 | 155.46 | 1,156,213 | -1.63(-1.04%) |
Jan 09, 2020 | 156.18 | 158.74 | 156.06 | 157.09 | 1,682,529 | +1.13(+0.72%) |
Jan 08, 2020 | 152.83 | 156.54 | 152.83 | 155.96 | 1,997,629 | +3.35(+2.20%) |
Jan 07, 2020 | 151.74 | 154.52 | 151.69 | 152.61 | 1,821,982 | +0.45(+0.30%) |
Jan 06, 2020 | 151.45 | 152.16 | 150.18 | 152.16 | 892,755 | -0.36(-0.24%) |
Jan 03, 2020 | 150.25 | 152.66 | 150.25 | 152.52 | 1,071,925 | -0.19(-0.12%) |
Jan 02, 2020 | 151.22 | 152.74 | 150.52 | 152.71 | 761,872 | +2.25(+1.49%) |
Dec 31, 2019 | 150.26 | 151.17 | 149.90 | 150.46 | 547,058 | +0.07(+0.05%) |
Dec 30, 2019 | 151.50 | 151.92 | 149.97 | 150.39 | 649,856 | -0.97(-0.64%) |
Dec 27, 2019 | 150.56 | 151.50 | 150.19 | 151.36 | 498,672 | +0.90(+0.60%) |
Dec 26, 2019 | 150.36 | 150.59 | 149.60 | 150.46 | 370,689 | +0.29(+0.20%) |
Dec 24, 2019 | 150.52 | 150.85 | 148.94 | 150.16 | 265,462 | -0.39(-0.26%) |
Dec 23, 2019 | 152.23 | 152.43 | 150.40 | 150.56 | 508,044 | -1.41(-0.93%) |
Dec 20, 2019 | 150.52 | 152.16 | 149.87 | 151.97 | 1,632,576 | +2.02(+1.35%) |
Dec 19, 2019 | 150.84 | 151.80 | 149.85 | 149.95 | 940,447 | -0.87(-0.58%) |
Dec 18, 2019 | 151.05 | 151.50 | 149.04 | 150.82 | 1,076,365 | -0.11(-0.07%) |
Dec 17, 2019 | 149.99 | 150.96 | 149.93 | 150.93 | 1,032,083 | +1.03(+0.69%) |
Dec 16, 2019 | 149.28 | 150.27 | 148.70 | 149.90 | 716,387 | +1.52(+1.02%) |
Dec 13, 2019 | 148.22 | 149.52 | 147.17 | 148.38 | 1,279,341 | -0.41(-0.28%) |
Dec 12, 2019 | 149.84 | 151.51 | 148.72 | 148.79 | 1,244,244 | -1.53(-1.02%) |
Dec 11, 2019 | 148.53 | 150.37 | 147.97 | 150.32 | 922,124 | +2.21(+1.49%) |
Dec 10, 2019 | 148.21 | 148.94 | 147.63 | 148.11 | 743,320 | -0.21(-0.14%) |
Dec 09, 2019 | 148.95 | 149.78 | 147.94 | 148.31 | 1,171,814 | -1.24(-0.83%) |
Dec 06, 2019 | 148.40 | 150.17 | 148.40 | 149.56 | 1,164,522 | +2.24(+1.52%) |
Dec 05, 2019 | 146.69 | 147.48 | 146.33 | 147.31 | 943,068 | +1.12(+0.76%) |
Dec 04, 2019 | 147.00 | 148.80 | 146.19 | 146.20 | 957,315 | -0.27(-0.19%) |
Dec 03, 2019 | 147.13 | 147.19 | 145.28 | 146.47 | 1,077,032 | -2.23(-1.50%) |