Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 184.26 | 187.88 | 182.71 | 185.28 | 1,065,787 | +0.39(+0.21%) |
Sep 29, 2020 | 186.35 | 187.26 | 184.19 | 184.89 | 797,374 | +0.08(+0.04%) |
Sep 28, 2020 | 179.93 | 185.22 | 178.64 | 184.81 | 1,410,200 | +5.11(+2.84%) |
Sep 25, 2020 | 175.69 | 180.38 | 173.65 | 179.71 | 948,198 | +3.22(+1.83%) |
Sep 24, 2020 | 170.31 | 179.37 | 170.31 | 176.48 | 1,185,926 | +3.59(+2.07%) |
Sep 23, 2020 | 176.33 | 178.19 | 172.10 | 172.90 | 1,188,334 | -2.40(-1.37%) |
Sep 22, 2020 | 174.83 | 175.60 | 169.79 | 175.30 | 875,966 | +2.10(+1.21%) |
Sep 21, 2020 | 170.57 | 173.31 | 167.94 | 173.19 | 1,149,517 | +2.05(+1.20%) |
Sep 18, 2020 | 173.32 | 176.49 | 168.93 | 171.15 | 1,874,647 | -1.46(-0.85%) |
Sep 17, 2020 | 167.71 | 172.83 | 167.07 | 172.61 | 1,139,908 | -0.31(-0.18%) |
Sep 16, 2020 | 174.44 | 177.10 | 172.72 | 172.92 | 1,698,637 | +0.05(+0.03%) |
Sep 15, 2020 | 172.12 | 173.04 | 169.59 | 172.87 | 1,507,238 | +2.56(+1.50%) |
Sep 14, 2020 | 168.85 | 170.72 | 167.35 | 170.31 | 1,311,523 | +5.87(+3.57%) |
Sep 11, 2020 | 167.24 | 168.81 | 163.83 | 164.43 | 1,379,007 | -1.14(-0.69%) |
Sep 10, 2020 | 168.34 | 169.61 | 165.08 | 165.57 | 2,523,247 | -1.27(-0.76%) |
Sep 09, 2020 | 171.11 | 172.08 | 165.30 | 166.84 | 2,420,039 | -0.01(-0.01%) |
Sep 08, 2020 | 173.28 | 174.69 | 166.23 | 166.85 | 3,052,461 | -18.07(-9.77%) |
Sep 04, 2020 | 191.12 | 191.68 | 178.62 | 184.93 | 2,489,282 | -7.69(-3.99%) |
Sep 03, 2020 | 204.28 | 204.69 | 191.51 | 192.62 | 1,889,333 | -13.51(-6.56%) |
Sep 02, 2020 | 201.48 | 206.73 | 199.88 | 206.13 | 1,225,332 | +7.26(+3.65%) |
Sep 01, 2020 | 196.90 | 199.39 | 195.58 | 198.87 | 771,766 | +2.69(+1.37%) |
Aug 31, 2020 | 198.71 | 199.02 | 195.07 | 196.18 | 972,590 | -3.32(-1.66%) |
Aug 28, 2020 | 195.85 | 199.80 | 195.04 | 199.50 | 866,637 | +3.98(+2.03%) |
Aug 27, 2020 | 204.45 | 204.79 | 194.62 | 195.52 | 1,211,873 | -7.44(-3.67%) |
Aug 26, 2020 | 200.61 | 203.38 | 200.45 | 202.96 | 643,263 | +1.87(+0.93%) |
Aug 25, 2020 | 198.95 | 201.96 | 198.14 | 201.10 | 909,278 | +1.84(+0.92%) |
Aug 24, 2020 | 198.44 | 199.56 | 196.34 | 199.26 | 964,447 | +4.20(+2.15%) |
Aug 21, 2020 | 197.72 | 197.84 | 193.29 | 195.06 | 1,490,892 | -2.75(-1.39%) |
Aug 20, 2020 | 197.58 | 199.71 | 196.13 | 197.82 | 957,038 | -3.53(-1.75%) |
Aug 19, 2020 | 203.42 | 203.43 | 200.34 | 201.35 | 767,843 | -1.17(-0.58%) |
Aug 18, 2020 | 208.21 | 208.39 | 202.14 | 202.51 | 881,164 | -4.66(-2.25%) |
Aug 17, 2020 | 203.88 | 209.03 | 203.52 | 207.17 | 1,380,711 | +4.90(+2.42%) |
Aug 14, 2020 | 200.91 | 205.80 | 200.35 | 202.28 | 1,264,508 | +2.34(+1.17%) |
Aug 13, 2020 | 197.87 | 200.22 | 196.56 | 199.93 | 1,210,527 | +1.87(+0.94%) |
Aug 12, 2020 | 191.93 | 198.79 | 191.50 | 198.07 | 864,856 | +7.10(+3.72%) |
Aug 11, 2020 | 193.84 | 195.04 | 190.50 | 190.96 | 782,600 | -2.43(-1.26%) |
Aug 10, 2020 | 191.78 | 193.65 | 188.78 | 193.39 | 1,069,974 | +0.23(+0.12%) |
Aug 07, 2020 | 192.22 | 196.67 | 190.72 | 193.16 | 1,040,598 | -0.70(-0.36%) |
Aug 06, 2020 | 193.54 | 194.45 | 191.39 | 193.87 | 1,088,675 | -0.38(-0.20%) |
Aug 05, 2020 | 196.18 | 196.35 | 192.71 | 194.25 | 876,776 | -0.87(-0.44%) |
Aug 04, 2020 | 190.68 | 195.37 | 190.59 | 195.11 | 1,814,532 | -2.62(-1.32%) |
Aug 03, 2020 | 192.91 | 198.10 | 192.83 | 197.73 | 1,896,772 | +7.45(+3.91%) |
Jul 31, 2020 | 190.45 | 190.45 | 185.72 | 190.29 | 1,207,783 | +1.84(+0.98%) |
Jul 30, 2020 | 185.51 | 189.50 | 184.50 | 188.45 | 1,225,420 | +2.64(+1.42%) |
Jul 29, 2020 | 182.35 | 186.37 | 181.25 | 185.81 | 1,553,985 | +2.53(+1.38%) |
Jul 28, 2020 | 185.97 | 187.53 | 183.01 | 183.28 | 1,209,750 | -4.38(-2.33%) |
Jul 27, 2020 | 183.09 | 188.43 | 181.10 | 187.66 | 1,951,039 | +8.44(+4.71%) |
Jul 24, 2020 | 187.01 | 187.84 | 178.20 | 179.22 | 2,601,759 | -14.96(-7.70%) |
Jul 23, 2020 | 195.95 | 199.30 | 192.63 | 194.18 | 1,213,885 | -1.92(-0.98%) |
Jul 22, 2020 | 195.20 | 196.99 | 193.50 | 196.10 | 994,508 | +2.31(+1.19%) |
Jul 21, 2020 | 194.13 | 194.91 | 191.20 | 193.79 | 967,142 | +0.48(+0.25%) |
Jul 20, 2020 | 187.90 | 194.23 | 187.18 | 193.31 | 794,583 | +5.53(+2.95%) |
Jul 17, 2020 | 188.56 | 188.91 | 185.71 | 187.78 | 865,642 | +1.11(+0.59%) |
Jul 16, 2020 | 184.72 | 188.05 | 183.78 | 186.68 | 1,039,206 | +0.00(+0.00%) |
Jul 15, 2020 | 192.22 | 194.42 | 185.03 | 186.68 | 1,527,191 | -4.66(-2.43%) |
Jul 14, 2020 | 188.36 | 192.02 | 184.74 | 191.33 | 1,692,857 | +1.30(+0.68%) |
Jul 13, 2020 | 195.17 | 197.86 | 189.57 | 190.04 | 1,210,281 | -2.56(-1.33%) |
Jul 10, 2020 | 193.88 | 194.45 | 188.76 | 192.60 | 1,044,694 | -1.27(-0.65%) |
Jul 09, 2020 | 193.31 | 196.63 | 191.06 | 193.87 | 1,138,071 | -0.88(-0.45%) |
Jul 08, 2020 | 193.62 | 195.90 | 191.57 | 194.74 | 786,302 | +1.73(+0.90%) |
Jul 07, 2020 | 193.76 | 195.52 | 192.16 | 193.01 | 1,377,068 | -0.86(-0.44%) |
Jul 06, 2020 | 189.86 | 196.65 | 188.75 | 193.87 | 1,435,947 | +6.74(+3.60%) |
Jul 02, 2020 | 185.27 | 188.74 | 184.99 | 187.12 | 1,309,543 | +3.20(+1.74%) |
Jul 01, 2020 | 185.19 | 185.94 | 182.75 | 183.93 | 1,325,320 | -1.27(-0.68%) |
Jun 30, 2020 | 181.91 | 186.51 | 181.91 | 185.19 | 1,316,383 | +2.62(+1.43%) |
Jun 29, 2020 | 181.44 | 182.59 | 177.68 | 182.57 | 711,563 | +2.06(+1.14%) |
Jun 26, 2020 | 183.43 | 183.97 | 180.01 | 180.52 | 1,799,440 | -2.65(-1.45%) |
Jun 25, 2020 | 181.79 | 183.51 | 178.47 | 183.16 | 1,190,542 | +3.55(+1.98%) |
Jun 24, 2020 | 183.03 | 183.78 | 176.82 | 179.61 | 1,561,214 | -4.37(-2.38%) |
Jun 23, 2020 | 185.84 | 185.84 | 183.11 | 183.98 | 1,143,878 | +1.28(+0.70%) |
Jun 22, 2020 | 180.31 | 184.52 | 180.31 | 182.70 | 1,238,380 | -1.18(-0.64%) |
Jun 19, 2020 | 187.05 | 188.07 | 182.88 | 183.88 | 3,497,961 | -0.61(-0.33%) |
Jun 18, 2020 | 185.01 | 185.01 | 182.88 | 184.49 | 985,018 | -0.14(-0.08%) |
Jun 17, 2020 | 183.94 | 186.93 | 182.99 | 184.63 | 1,308,735 | +0.86(+0.47%) |
Jun 16, 2020 | 184.59 | 187.56 | 179.72 | 183.77 | 1,556,876 | +4.99(+2.79%) |
Jun 15, 2020 | 169.73 | 179.14 | 168.15 | 178.78 | 1,334,499 | +2.91(+1.66%) |
Jun 12, 2020 | 177.28 | 179.40 | 171.47 | 175.87 | 1,315,949 | +3.91(+2.28%) |
Jun 11, 2020 | 182.18 | 182.18 | 171.25 | 171.96 | 1,533,700 | -11.61(-6.32%) |
Jun 10, 2020 | 183.24 | 185.69 | 181.25 | 183.56 | 818,774 | +1.66(+0.91%) |
Jun 09, 2020 | 181.44 | 183.35 | 179.64 | 181.91 | 815,328 | -0.80(-0.44%) |
Jun 08, 2020 | 184.37 | 184.79 | 179.75 | 182.71 | 857,471 | -0.58(-0.32%) |
Jun 05, 2020 | 181.13 | 186.88 | 180.29 | 183.29 | 1,575,337 | +5.89(+3.32%) |
Jun 04, 2020 | 175.98 | 180.09 | 174.92 | 177.39 | 1,122,251 | +0.23(+0.13%) |
Jun 03, 2020 | 170.30 | 178.02 | 169.86 | 177.16 | 1,743,172 | +8.34(+4.94%) |
Jun 02, 2020 | 166.93 | 169.07 | 164.68 | 168.82 | 937,426 | +1.27(+0.76%) |
Jun 01, 2020 | 166.64 | 169.88 | 165.17 | 167.56 | 1,139,926 | +0.00(+0.00%) |
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.56 | 1,881,983 | +1.29(+0.77%) |
May 28, 2020 | 169.18 | 171.61 | 165.12 | 166.27 | 1,335,822 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.36 | 160.21 | 168.29 | 1,742,802 | +0.08(+0.05%) |
May 26, 2020 | 168.46 | 171.72 | 166.35 | 168.20 | 2,006,940 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.74 | 699,823 | +0.54(+0.33%) |
May 21, 2020 | 167.72 | 168.78 | 163.65 | 164.19 | 1,052,044 | -5.23(-3.09%) |
May 20, 2020 | 167.12 | 171.60 | 166.61 | 169.42 | 1,367,978 | +5.14(+3.13%) |
May 19, 2020 | 163.99 | 169.15 | 162.97 | 164.28 | 1,128,742 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.19 | 160.72 | 164.08 | 1,566,952 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,895,970 | -8.06(-4.81%) |
May 14, 2020 | 154.04 | 167.70 | 150.57 | 167.50 | 2,831,108 | +12.02(+7.73%) |
May 13, 2020 | 156.72 | 159.78 | 152.25 | 155.48 | 1,904,842 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,730 | -3.04(-1.90%) |
May 11, 2020 | 160.34 | 161.06 | 158.53 | 159.95 | 1,209,067 | -2.58(-1.59%) |
May 08, 2020 | 158.10 | 163.37 | 157.01 | 162.52 | 1,335,287 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.80 | 155.01 | 155.26 | 1,776,550 | +0.03(+0.02%) |
May 06, 2020 | 154.86 | 160.28 | 150.17 | 155.24 | 2,556,536 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,191 | +3.45(+2.39%) |
May 04, 2020 | 141.85 | 144.87 | 139.82 | 144.03 | 1,553,516 | +1.63(+1.14%) |
May 01, 2020 | 150.01 | 150.57 | 139.98 | 142.41 | 2,841,417 | -13.10(-8.42%) |
Apr 30, 2020 | 164.85 | 166.13 | 155.39 | 155.50 | 1,309,955 | -11.18(-6.71%) |
Apr 29, 2020 | 161.04 | 167.90 | 159.41 | 166.68 | 1,602,792 | +9.12(+5.79%) |
Apr 28, 2020 | 159.58 | 161.83 | 157.26 | 157.57 | 1,265,141 | +0.20(+0.13%) |
Apr 27, 2020 | 158.30 | 160.38 | 156.02 | 157.37 | 1,087,462 | +1.08(+0.69%) |
Apr 24, 2020 | 152.55 | 156.90 | 149.75 | 156.29 | 1,574,930 | +5.18(+3.43%) |
Apr 23, 2020 | 150.15 | 152.42 | 148.79 | 151.10 | 1,482,091 | +0.73(+0.49%) |
Apr 22, 2020 | 146.23 | 151.02 | 143.37 | 150.38 | 1,274,182 | +9.56(+6.79%) |
Apr 21, 2020 | 145.41 | 146.11 | 139.74 | 140.81 | 1,355,646 | -7.31(-4.93%) |
Apr 20, 2020 | 150.48 | 151.95 | 147.88 | 148.12 | 669,866 | -4.65(-3.05%) |
Apr 17, 2020 | 152.51 | 153.80 | 149.53 | 152.77 | 1,053,224 | +4.32(+2.91%) |
Apr 16, 2020 | 149.93 | 152.34 | 146.16 | 148.45 | 1,648,813 | +3.25(+2.24%) |
Apr 15, 2020 | 149.90 | 150.01 | 143.20 | 145.20 | 1,349,264 | -8.06(-5.26%) |
Apr 14, 2020 | 146.98 | 153.84 | 145.76 | 153.26 | 1,345,136 | +9.13(+6.34%) |
Apr 13, 2020 | 141.68 | 144.44 | 140.42 | 144.13 | 916,395 | +1.87(+1.31%) |
Apr 09, 2020 | 144.19 | 149.61 | 140.71 | 142.26 | 1,375,808 | -2.13(-1.48%) |
Apr 08, 2020 | 141.76 | 145.13 | 139.22 | 144.40 | 1,424,556 | +4.83(+3.46%) |
Apr 07, 2020 | 146.89 | 146.89 | 138.85 | 139.56 | 1,534,427 | -1.17(-0.83%) |
Apr 06, 2020 | 128.13 | 141.40 | 125.97 | 140.73 | 1,948,004 | +19.48(+16.07%) |
Apr 03, 2020 | 123.97 | 126.03 | 118.99 | 121.24 | 1,207,077 | -4.26(-3.40%) |
Apr 02, 2020 | 122.79 | 126.79 | 122.54 | 125.51 | 1,420,541 | +0.79(+0.63%) |
Apr 01, 2020 | 131.44 | 133.83 | 122.87 | 124.72 | 1,752,619 | -11.50(-8.44%) |
Mar 31, 2020 | 142.94 | 142.94 | 134.12 | 136.22 | 3,068,097 | -5.48(-3.87%) |
Mar 30, 2020 | 134.63 | 142.69 | 134.57 | 141.69 | 1,713,399 | +6.90(+5.12%) |
Mar 27, 2020 | 137.45 | 139.47 | 133.92 | 134.79 | 2,364,558 | -7.13(-5.02%) |
Mar 26, 2020 | 133.40 | 142.59 | 131.78 | 141.92 | 1,973,744 | +11.65(+8.94%) |
Mar 25, 2020 | 128.62 | 138.30 | 127.35 | 130.28 | 1,797,068 | +1.05(+0.81%) |
Mar 24, 2020 | 115.33 | 129.40 | 113.72 | 129.22 | 2,929,473 | +18.95(+17.19%) |
Mar 23, 2020 | 108.34 | 114.37 | 104.42 | 110.27 | 2,242,156 | +2.22(+2.05%) |
Mar 20, 2020 | 122.92 | 125.61 | 107.16 | 108.05 | 2,777,892 | -12.64(-10.47%) |
Mar 19, 2020 | 124.98 | 128.33 | 120.13 | 120.69 | 2,063,158 | -4.42(-3.53%) |
Mar 18, 2020 | 125.33 | 135.64 | 120.69 | 125.11 | 2,812,081 | -16.69(-11.77%) |
Mar 17, 2020 | 124.97 | 142.57 | 119.06 | 141.80 | 3,390,846 | +19.10(+15.56%) |
Mar 16, 2020 | 121.95 | 133.13 | 119.58 | 122.70 | 2,904,362 | -15.06(-10.93%) |
Mar 13, 2020 | 125.87 | 138.13 | 121.20 | 137.76 | 2,959,497 | +18.96(+15.96%) |
Mar 12, 2020 | 128.16 | 131.72 | 118.69 | 118.80 | 2,820,520 | -18.54(-13.50%) |
Mar 11, 2020 | 142.27 | 144.25 | 135.16 | 137.34 | 2,881,454 | -9.14(-6.24%) |
Mar 10, 2020 | 140.74 | 146.66 | 137.96 | 146.48 | 2,573,171 | +9.14(+6.66%) |
Mar 09, 2020 | 137.39 | 142.61 | 136.71 | 137.34 | 2,971,271 | -10.20(-6.91%) |
Mar 06, 2020 | 144.09 | 147.97 | 143.56 | 147.53 | 1,960,933 | -0.96(-0.64%) |
Mar 05, 2020 | 148.45 | 150.56 | 146.40 | 148.49 | 1,790,743 | -3.81(-2.50%) |
Mar 04, 2020 | 148.87 | 152.30 | 146.56 | 152.30 | 1,575,726 | +6.54(+4.49%) |
Mar 03, 2020 | 148.60 | 150.95 | 144.41 | 145.76 | 2,529,803 | -4.67(-3.11%) |
Mar 02, 2020 | 146.41 | 150.68 | 143.77 | 150.43 | 2,855,586 | +4.77(+3.27%) |
Feb 28, 2020 | 135.47 | 145.87 | 134.65 | 145.66 | 3,899,284 | +5.42(+3.87%) |
Feb 27, 2020 | 135.34 | 140.61 | 134.82 | 140.24 | 3,787,461 | +0.68(+0.49%) |
Feb 26, 2020 | 141.20 | 142.76 | 138.57 | 139.56 | 1,983,097 | -0.13(-0.10%) |
Feb 25, 2020 | 147.15 | 147.83 | 139.37 | 139.69 | 2,159,924 | -5.99(-4.11%) |
Feb 24, 2020 | 145.91 | 148.65 | 144.90 | 145.68 | 2,795,479 | -7.00(-4.59%) |
Feb 21, 2020 | 157.00 | 157.55 | 152.39 | 152.69 | 2,015,277 | -5.86(-3.69%) |
Feb 20, 2020 | 162.75 | 163.40 | 157.00 | 158.54 | 1,756,360 | -4.58(-2.81%) |
Feb 19, 2020 | 162.40 | 164.86 | 161.25 | 163.12 | 1,133,891 | +3.54(+2.22%) |
Feb 18, 2020 | 157.48 | 162.20 | 157.17 | 159.59 | 1,885,799 | -6.65(-4.00%) |
Feb 14, 2020 | 168.91 | 169.51 | 164.92 | 166.23 | 917,069 | -2.30(-1.37%) |
Feb 13, 2020 | 165.67 | 169.82 | 164.94 | 168.53 | 1,227,977 | +2.59(+1.56%) |
Feb 12, 2020 | 164.08 | 166.40 | 163.94 | 165.94 | 1,015,631 | +2.76(+1.69%) |
Feb 11, 2020 | 159.57 | 163.64 | 158.74 | 163.18 | 1,345,688 | +3.88(+2.44%) |
Feb 10, 2020 | 154.75 | 159.38 | 154.73 | 159.29 | 1,781,903 | +3.60(+2.31%) |
Feb 07, 2020 | 160.98 | 161.51 | 155.37 | 155.69 | 1,582,919 | -6.26(-3.87%) |
Feb 06, 2020 | 161.66 | 163.51 | 160.45 | 161.95 | 1,453,159 | +0.43(+0.27%) |
Feb 05, 2020 | 166.03 | 167.66 | 159.18 | 161.52 | 3,301,287 | -7.09(-4.21%) |
Feb 04, 2020 | 164.39 | 168.61 | 163.93 | 168.61 | 1,839,784 | +8.36(+5.22%) |
Feb 03, 2020 | 157.74 | 160.92 | 157.49 | 160.25 | 1,252,870 | +3.95(+2.53%) |
Jan 31, 2020 | 161.61 | 162.90 | 155.83 | 156.29 | 1,596,917 | -6.77(-4.15%) |
Jan 30, 2020 | 163.61 | 165.38 | 159.91 | 163.06 | 1,535,479 | +1.13(+0.70%) |
Jan 29, 2020 | 166.30 | 166.85 | 161.88 | 161.93 | 1,091,112 | -3.97(-2.39%) |
Jan 28, 2020 | 162.38 | 166.28 | 161.91 | 165.90 | 994,796 | +5.30(+3.30%) |
Jan 27, 2020 | 164.81 | 165.24 | 160.17 | 160.60 | 1,676,872 | -8.57(-5.07%) |
Jan 24, 2020 | 173.40 | 173.98 | 168.26 | 169.18 | 1,019,083 | -2.97(-1.73%) |
Jan 23, 2020 | 169.57 | 172.25 | 168.91 | 172.15 | 1,119,646 | +2.28(+1.34%) |
Jan 22, 2020 | 169.74 | 172.36 | 169.62 | 169.86 | 1,150,205 | +1.24(+0.74%) |
Jan 21, 2020 | 167.53 | 170.58 | 167.44 | 168.62 | 1,666,324 | +0.08(+0.05%) |
Jan 17, 2020 | 170.56 | 170.59 | 167.25 | 168.54 | 1,701,689 | -2.06(-1.21%) |
Jan 16, 2020 | 169.27 | 171.47 | 168.81 | 170.60 | 1,269,600 | +2.82(+1.68%) |
Jan 15, 2020 | 167.00 | 168.51 | 165.83 | 167.78 | 978,588 | +0.41(+0.25%) |
Jan 14, 2020 | 165.88 | 168.06 | 164.15 | 167.36 | 1,356,982 | +2.24(+1.36%) |
Jan 13, 2020 | 164.05 | 165.13 | 163.48 | 165.12 | 701,959 | +1.97(+1.21%) |
Jan 10, 2020 | 166.35 | 167.32 | 162.15 | 163.15 | 937,217 | -2.34(-1.41%) |
Jan 09, 2020 | 168.24 | 169.19 | 164.98 | 165.49 | 972,311 | -1.11(-0.67%) |
Jan 08, 2020 | 166.44 | 168.48 | 165.52 | 166.60 | 936,898 | +0.22(+0.13%) |
Jan 07, 2020 | 166.10 | 167.64 | 164.37 | 166.38 | 1,208,150 | +1.31(+0.79%) |
Jan 06, 2020 | 166.27 | 167.44 | 164.17 | 165.07 | 1,343,349 | -3.80(-2.25%) |
Jan 03, 2020 | 169.11 | 170.84 | 167.72 | 168.87 | 883,771 | -3.29(-1.91%) |
Jan 02, 2020 | 170.47 | 172.29 | 169.76 | 172.16 | 1,120,811 | +4.15(+2.47%) |
Dec 31, 2019 | 167.28 | 168.34 | 166.25 | 168.01 | 921,841 | -0.19(-0.11%) |
Dec 30, 2019 | 167.87 | 168.72 | 165.24 | 168.20 | 802,145 | -0.14(-0.08%) |
Dec 27, 2019 | 169.03 | 169.46 | 167.25 | 168.34 | 587,378 | -0.22(-0.13%) |
Dec 26, 2019 | 168.40 | 168.61 | 167.04 | 168.56 | 559,785 | +0.60(+0.36%) |
Dec 24, 2019 | 167.66 | 168.03 | 166.23 | 167.96 | 273,169 | +0.94(+0.56%) |
Dec 23, 2019 | 168.67 | 169.02 | 166.82 | 167.01 | 1,027,670 | -0.34(-0.20%) |
Dec 20, 2019 | 166.74 | 167.70 | 165.00 | 167.35 | 2,857,993 | +1.89(+1.15%) |
Dec 19, 2019 | 165.69 | 166.18 | 163.01 | 165.46 | 1,259,562 | +0.19(+0.11%) |
Dec 18, 2019 | 165.87 | 167.35 | 165.27 | 165.27 | 1,607,949 | -0.66(-0.40%) |
Dec 17, 2019 | 162.26 | 166.08 | 162.26 | 165.93 | 1,413,985 | +3.68(+2.27%) |
Dec 16, 2019 | 164.78 | 165.03 | 162.22 | 162.25 | 1,384,887 | +0.77(+0.48%) |
Dec 13, 2019 | 161.21 | 163.22 | 160.42 | 161.48 | 1,222,476 | -0.21(-0.13%) |
Dec 12, 2019 | 157.46 | 162.12 | 157.20 | 161.69 | 1,725,333 | +4.09(+2.60%) |
Dec 11, 2019 | 153.50 | 157.89 | 153.41 | 157.59 | 990,529 | +4.48(+2.93%) |
Dec 10, 2019 | 153.04 | 154.95 | 152.23 | 153.12 | 1,261,809 | +1.41(+0.93%) |
Dec 09, 2019 | 154.02 | 154.25 | 151.47 | 151.71 | 813,157 | -1.89(-1.23%) |
Dec 06, 2019 | 154.17 | 156.08 | 153.57 | 153.61 | 1,049,094 | +1.31(+0.86%) |
Dec 05, 2019 | 151.34 | 153.55 | 150.96 | 152.29 | 1,400,466 | +1.17(+0.77%) |
Dec 04, 2019 | 150.43 | 151.63 | 149.00 | 151.13 | 1,213,990 | +3.66(+2.48%) |
Dec 03, 2019 | 149.00 | 149.95 | 146.69 | 147.47 | 2,113,816 | -4.41(-2.91%) |
Dec 02, 2019 | 154.61 | 154.88 | 151.25 | 151.88 | 1,220,118 | -2.64(-1.71%) |
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,034 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.21 | 1,461,923 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.93 | 153.22 | 2,158,044 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,706 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.46 | 2,412,078 | -2.92(-1.92%) |
Nov 21, 2019 | 156.41 | 157.09 | 150.52 | 152.38 | 3,708,541 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.01 | 163.77 | 1,194,486 | -2.19(-1.32%) |
Nov 19, 2019 | 166.95 | 167.85 | 163.61 | 165.96 | 1,362,102 | -0.95(-0.57%) |
Nov 18, 2019 | 167.47 | 168.01 | 166.66 | 166.91 | 1,128,927 | -0.81(-0.48%) |
Nov 15, 2019 | 168.64 | 169.69 | 167.01 | 167.72 | 1,664,997 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.60 | 165.73 | 878,022 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.44 | 162.49 | 165.50 | 991,287 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.39 | 162.97 | 163.69 | 947,150 | -0.01(-0.01%) |
Nov 11, 2019 | 162.95 | 164.55 | 160.91 | 163.70 | 672,326 | +0.21(+0.13%) |
Nov 08, 2019 | 159.85 | 163.56 | 159.85 | 163.49 | 691,448 | +2.12(+1.31%) |
Nov 07, 2019 | 162.90 | 163.29 | 160.97 | 161.37 | 1,023,498 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.13 | 157.97 | 161.90 | 1,489,626 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.40 | 1,828,004 | -1.92(-1.17%) |
Nov 04, 2019 | 164.03 | 164.63 | 161.85 | 163.31 | 1,115,411 | +1.50(+0.93%) |
Nov 01, 2019 | 159.66 | 162.49 | 158.85 | 161.81 | 1,558,395 | +3.17(+2.00%) |
Oct 31, 2019 | 157.35 | 159.77 | 150.53 | 158.64 | 2,765,762 | -3.68(-2.27%) |
Oct 30, 2019 | 161.25 | 163.24 | 158.80 | 162.32 | 1,817,613 | +2.52(+1.57%) |
Oct 29, 2019 | 163.39 | 164.53 | 159.72 | 159.80 | 1,804,629 | -4.22(-2.57%) |
Oct 28, 2019 | 160.50 | 164.47 | 160.50 | 164.03 | 1,690,203 | +4.54(+2.85%) |
Oct 25, 2019 | 157.37 | 159.81 | 156.53 | 159.48 | 1,173,831 | +1.13(+0.71%) |
Oct 24, 2019 | 153.91 | 158.55 | 153.40 | 158.36 | 1,958,901 | +9.40(+6.31%) |
Oct 23, 2019 | 151.22 | 152.24 | 148.53 | 148.95 | 1,215,756 | -3.85(-2.52%) |
Oct 22, 2019 | 153.80 | 154.71 | 152.35 | 152.80 | 1,316,373 | -1.11(-0.72%) |
Oct 21, 2019 | 150.44 | 154.18 | 150.03 | 153.91 | 1,939,831 | +4.04(+2.70%) |
Oct 18, 2019 | 150.75 | 152.05 | 148.58 | 149.86 | 1,299,461 | -1.71(-1.13%) |
Oct 17, 2019 | 152.70 | 157.62 | 151.13 | 151.57 | 1,719,895 | +1.75(+1.17%) |
Oct 16, 2019 | 150.91 | 152.00 | 149.29 | 149.82 | 1,385,116 | -2.74(-1.80%) |
Oct 15, 2019 | 150.23 | 153.48 | 149.76 | 152.56 | 943,589 | +3.34(+2.24%) |
Oct 14, 2019 | 149.80 | 151.05 | 148.57 | 149.22 | 1,215,349 | -1.14(-0.76%) |
Oct 11, 2019 | 151.06 | 152.49 | 149.15 | 150.36 | 1,257,585 | +2.65(+1.79%) |
Oct 10, 2019 | 148.30 | 149.46 | 146.96 | 147.71 | 953,471 | -0.08(-0.05%) |
Oct 09, 2019 | 147.50 | 149.04 | 146.50 | 147.79 | 1,094,746 | +2.78(+1.92%) |
Oct 08, 2019 | 148.99 | 149.24 | 144.83 | 145.01 | 1,582,477 | -6.13(-4.05%) |
Oct 07, 2019 | 150.81 | 152.67 | 150.34 | 151.14 | 1,039,568 | -0.06(-0.04%) |
Oct 04, 2019 | 147.94 | 151.37 | 147.78 | 151.20 | 1,272,503 | +3.89(+2.64%) |
Oct 03, 2019 | 145.90 | 147.99 | 144.23 | 147.30 | 1,385,493 | +1.79(+1.23%) |
Oct 02, 2019 | 146.66 | 147.81 | 144.18 | 145.51 | 1,693,130 | -3.04(-2.05%) |