Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.92 | 132.70 | 130.02 | 130.68 | 396,584 | -0.43(-0.33%) |
Sep 29, 2020 | 132.41 | 133.25 | 130.79 | 131.10 | 251,033 | -1.78(-1.34%) |
Sep 28, 2020 | 132.97 | 134.85 | 131.56 | 132.89 | 366,890 | +1.77(+1.35%) |
Sep 25, 2020 | 128.72 | 131.93 | 128.72 | 131.11 | 296,628 | +1.61(+1.24%) |
Sep 24, 2020 | 129.32 | 130.94 | 126.68 | 129.51 | 442,099 | +0.06(+0.04%) |
Sep 23, 2020 | 133.88 | 135.12 | 128.33 | 129.45 | 464,768 | -3.88(-2.91%) |
Sep 22, 2020 | 133.60 | 135.48 | 132.12 | 133.33 | 393,242 | -0.27(-0.20%) |
Sep 21, 2020 | 136.20 | 136.89 | 132.48 | 133.60 | 514,111 | -4.90(-3.54%) |
Sep 18, 2020 | 139.26 | 140.68 | 138.13 | 138.50 | 722,505 | -1.31(-0.94%) |
Sep 17, 2020 | 135.56 | 140.37 | 135.06 | 139.81 | 412,756 | +2.46(+1.79%) |
Sep 16, 2020 | 134.78 | 139.36 | 133.67 | 137.35 | 388,274 | +2.48(+1.84%) |
Sep 15, 2020 | 136.27 | 136.60 | 133.69 | 134.87 | 482,580 | -1.47(-1.08%) |
Sep 14, 2020 | 137.41 | 137.51 | 133.75 | 136.34 | 649,240 | -0.51(-0.37%) |
Sep 11, 2020 | 128.22 | 137.63 | 128.22 | 136.85 | 902,055 | +8.89(+6.94%) |
Sep 10, 2020 | 132.66 | 133.94 | 127.79 | 127.97 | 855,328 | -3.27(-2.49%) |
Sep 09, 2020 | 132.23 | 133.52 | 128.69 | 131.23 | 620,073 | -0.38(-0.29%) |
Sep 08, 2020 | 136.56 | 137.36 | 131.23 | 131.62 | 968,712 | -5.34(-3.90%) |
Sep 04, 2020 | 140.69 | 142.50 | 136.31 | 136.95 | 644,740 | -2.42(-1.74%) |
Sep 03, 2020 | 142.12 | 143.38 | 137.26 | 139.38 | 666,305 | -1.14(-0.81%) |
Sep 02, 2020 | 139.53 | 141.95 | 138.15 | 140.52 | 795,933 | +0.95(+0.68%) |
Sep 01, 2020 | 139.35 | 139.98 | 137.06 | 139.57 | 797,506 | -1.10(-0.79%) |
Aug 31, 2020 | 140.90 | 141.81 | 138.98 | 140.68 | 685,615 | -0.87(-0.62%) |
Aug 28, 2020 | 142.74 | 143.06 | 140.61 | 141.55 | 445,480 | -0.91(-0.64%) |
Aug 27, 2020 | 142.28 | 145.11 | 141.59 | 142.46 | 506,345 | +0.54(+0.38%) |
Aug 26, 2020 | 145.79 | 146.19 | 141.57 | 141.92 | 498,623 | -4.66(-3.18%) |
Aug 25, 2020 | 150.15 | 150.48 | 145.83 | 146.58 | 283,338 | -2.99(-2.00%) |
Aug 24, 2020 | 146.77 | 149.68 | 145.35 | 149.57 | 335,132 | +3.27(+2.24%) |
Aug 21, 2020 | 146.72 | 148.92 | 145.78 | 146.29 | 359,783 | -0.84(-0.57%) |
Aug 20, 2020 | 148.95 | 149.38 | 147.01 | 147.13 | 282,037 | -2.98(-1.98%) |
Aug 19, 2020 | 149.38 | 151.70 | 149.38 | 150.11 | 247,165 | +0.44(+0.30%) |
Aug 18, 2020 | 150.01 | 150.70 | 148.89 | 149.67 | 362,056 | -0.74(-0.49%) |
Aug 17, 2020 | 153.77 | 153.91 | 150.00 | 150.41 | 382,249 | -3.50(-2.28%) |
Aug 14, 2020 | 150.89 | 155.85 | 150.78 | 153.91 | 235,301 | +2.55(+1.68%) |
Aug 13, 2020 | 150.42 | 152.91 | 149.26 | 151.36 | 413,440 | -0.04(-0.02%) |
Aug 12, 2020 | 156.80 | 156.80 | 150.32 | 151.40 | 451,698 | -4.03(-2.59%) |
Aug 11, 2020 | 158.83 | 160.93 | 155.29 | 155.43 | 251,029 | -0.54(-0.35%) |
Aug 10, 2020 | 154.83 | 157.69 | 152.97 | 155.97 | 555,398 | +1.13(+0.73%) |
Aug 07, 2020 | 148.90 | 156.57 | 148.88 | 154.84 | 596,819 | +4.70(+3.13%) |
Aug 06, 2020 | 157.71 | 160.85 | 147.56 | 150.14 | 1,269,800 | -14.63(-8.88%) |
Aug 05, 2020 | 161.79 | 164.77 | 160.51 | 164.77 | 492,271 | +4.73(+2.96%) |
Aug 04, 2020 | 161.77 | 163.04 | 159.41 | 160.04 | 301,607 | -1.66(-1.03%) |
Aug 03, 2020 | 160.49 | 163.21 | 159.96 | 161.70 | 243,220 | +1.50(+0.94%) |
Jul 31, 2020 | 160.84 | 161.96 | 157.92 | 160.20 | 339,397 | -1.00(-0.62%) |
Jul 30, 2020 | 160.16 | 163.22 | 159.51 | 161.19 | 192,110 | -1.00(-0.62%) |
Jul 29, 2020 | 161.70 | 162.97 | 159.17 | 162.20 | 140,243 | +0.82(+0.51%) |
Jul 28, 2020 | 159.60 | 163.70 | 159.60 | 161.38 | 206,953 | +1.65(+1.03%) |
Jul 27, 2020 | 162.69 | 162.69 | 159.23 | 159.73 | 218,645 | -3.56(-2.18%) |
Jul 24, 2020 | 166.84 | 168.08 | 162.96 | 163.29 | 209,168 | -3.55(-2.13%) |
Jul 23, 2020 | 165.54 | 169.39 | 164.94 | 166.84 | 260,017 | +1.20(+0.72%) |
Jul 22, 2020 | 164.07 | 166.46 | 163.52 | 165.64 | 264,633 | +1.47(+0.90%) |
Jul 21, 2020 | 163.23 | 166.24 | 163.23 | 164.16 | 213,081 | +1.64(+1.01%) |
Jul 20, 2020 | 165.60 | 165.99 | 161.86 | 162.52 | 296,034 | -4.35(-2.61%) |
Jul 17, 2020 | 166.02 | 167.26 | 164.34 | 166.88 | 266,421 | +1.46(+0.88%) |
Jul 16, 2020 | 163.05 | 168.07 | 162.04 | 165.42 | 293,210 | +2.21(+1.36%) |
Jul 15, 2020 | 162.49 | 164.49 | 161.19 | 163.21 | 259,268 | +4.75(+3.00%) |
Jul 14, 2020 | 156.78 | 159.41 | 155.16 | 158.46 | 330,756 | +2.03(+1.30%) |
Jul 13, 2020 | 156.04 | 159.17 | 154.62 | 156.43 | 365,992 | +2.38(+1.54%) |
Jul 10, 2020 | 149.33 | 154.33 | 149.33 | 154.05 | 292,662 | +4.86(+3.26%) |
Jul 09, 2020 | 153.53 | 153.92 | 148.81 | 149.19 | 346,802 | -5.28(-3.42%) |
Jul 08, 2020 | 155.22 | 157.10 | 153.66 | 154.46 | 361,689 | -0.77(-0.49%) |
Jul 07, 2020 | 158.28 | 161.63 | 155.10 | 155.23 | 225,207 | -4.57(-2.86%) |
Jul 06, 2020 | 162.48 | 162.85 | 159.50 | 159.80 | 190,859 | +0.16(+0.10%) |
Jul 02, 2020 | 162.24 | 163.18 | 159.19 | 159.65 | 252,867 | -0.57(-0.36%) |
Jul 01, 2020 | 162.46 | 163.90 | 159.68 | 160.22 | 301,680 | -0.70(-0.44%) |
Jun 30, 2020 | 162.46 | 164.23 | 159.76 | 160.92 | 295,104 | -2.69(-1.65%) |
Jun 29, 2020 | 160.12 | 164.06 | 159.97 | 163.61 | 365,918 | +5.95(+3.77%) |
Jun 26, 2020 | 158.61 | 159.36 | 155.38 | 157.66 | 991,952 | -1.06(-0.67%) |
Jun 25, 2020 | 152.74 | 158.82 | 152.56 | 158.72 | 429,455 | +4.51(+2.92%) |
Jun 24, 2020 | 161.25 | 161.62 | 154.09 | 154.21 | 422,732 | -9.18(-5.62%) |
Jun 23, 2020 | 165.45 | 165.86 | 161.84 | 163.39 | 356,902 | -0.69(-0.42%) |
Jun 22, 2020 | 163.38 | 164.34 | 161.23 | 164.08 | 414,518 | -0.68(-0.41%) |
Jun 19, 2020 | 170.71 | 170.71 | 163.11 | 164.76 | 698,964 | -2.61(-1.56%) |
Jun 18, 2020 | 167.25 | 171.66 | 167.07 | 167.37 | 329,972 | -2.27(-1.34%) |
Jun 17, 2020 | 171.41 | 173.14 | 169.48 | 169.64 | 312,011 | -1.50(-0.88%) |
Jun 16, 2020 | 174.72 | 175.80 | 169.07 | 171.15 | 323,177 | +3.23(+1.92%) |
Jun 15, 2020 | 163.50 | 169.05 | 163.50 | 167.92 | 438,904 | -0.19(-0.12%) |
Jun 12, 2020 | 172.03 | 172.47 | 165.18 | 168.11 | 353,711 | +1.37(+0.82%) |
Jun 11, 2020 | 175.71 | 178.91 | 166.27 | 166.74 | 399,681 | -14.95(-8.23%) |
Jun 10, 2020 | 181.48 | 184.96 | 177.86 | 181.69 | 517,677 | -0.69(-0.38%) |
Jun 09, 2020 | 187.21 | 188.94 | 181.59 | 182.38 | 330,536 | -7.62(-4.01%) |
Jun 08, 2020 | 188.71 | 190.98 | 188.14 | 190.00 | 353,463 | +3.18(+1.70%) |
Jun 05, 2020 | 189.78 | 190.81 | 185.87 | 186.81 | 368,566 | +3.73(+2.04%) |
Jun 04, 2020 | 183.86 | 185.95 | 181.82 | 183.08 | 438,506 | -1.06(-0.58%) |
Jun 03, 2020 | 181.16 | 185.97 | 179.82 | 184.14 | 396,259 | +5.00(+2.79%) |
Jun 02, 2020 | 182.30 | 182.39 | 178.53 | 179.14 | 414,943 | -1.18(-0.65%) |
Jun 01, 2020 | 184.19 | 187.90 | 179.42 | 180.32 | 383,228 | -4.02(-2.18%) |
May 29, 2020 | 182.70 | 185.97 | 181.06 | 184.34 | 385,048 | -0.73(-0.39%) |
May 28, 2020 | 192.47 | 193.62 | 184.47 | 185.07 | 374,289 | -3.88(-2.05%) |
May 27, 2020 | 180.69 | 189.06 | 180.69 | 188.95 | 471,070 | +11.47(+6.46%) |
May 26, 2020 | 172.97 | 179.16 | 172.97 | 177.48 | 459,268 | +9.77(+5.83%) |
May 22, 2020 | 168.72 | 169.40 | 163.54 | 167.71 | 469,372 | +1.17(+0.70%) |
May 21, 2020 | 162.82 | 167.56 | 162.81 | 166.55 | 329,285 | +5.86(+3.65%) |
May 20, 2020 | 161.40 | 163.94 | 160.12 | 160.68 | 370,903 | +1.48(+0.93%) |
May 19, 2020 | 166.00 | 166.00 | 159.17 | 159.21 | 390,740 | -6.34(-3.83%) |
May 18, 2020 | 162.12 | 166.68 | 161.39 | 165.55 | 499,472 | +9.06(+5.79%) |
May 15, 2020 | 152.92 | 159.00 | 152.92 | 156.49 | 321,814 | -1.54(-0.98%) |
May 14, 2020 | 154.01 | 158.10 | 151.83 | 158.03 | 347,613 | +1.80(+1.15%) |
May 13, 2020 | 157.85 | 158.54 | 154.70 | 156.23 | 305,716 | -2.99(-1.88%) |
May 12, 2020 | 164.10 | 165.96 | 159.21 | 159.22 | 391,531 | -4.21(-2.58%) |
May 11, 2020 | 164.35 | 167.30 | 162.21 | 163.44 | 374,000 | -2.27(-1.37%) |
May 08, 2020 | 160.58 | 169.22 | 160.58 | 165.70 | 603,852 | +6.67(+4.19%) |
May 07, 2020 | 166.32 | 172.76 | 157.55 | 159.03 | 837,686 | -4.90(-2.99%) |
May 06, 2020 | 168.92 | 169.43 | 163.23 | 163.93 | 369,420 | -3.69(-2.20%) |
May 05, 2020 | 166.97 | 170.32 | 166.79 | 167.62 | 348,739 | +2.47(+1.49%) |
May 04, 2020 | 168.69 | 168.69 | 161.72 | 165.15 | 462,535 | -5.22(-3.06%) |
May 01, 2020 | 173.04 | 173.73 | 167.11 | 170.37 | 470,897 | -5.27(-3.00%) |
Apr 30, 2020 | 177.07 | 177.07 | 172.74 | 175.64 | 373,629 | -3.80(-2.12%) |
Apr 29, 2020 | 178.93 | 181.49 | 174.95 | 179.44 | 335,491 | +3.93(+2.24%) |
Apr 28, 2020 | 172.11 | 177.28 | 171.87 | 175.51 | 384,318 | +2.76(+1.60%) |
Apr 27, 2020 | 170.36 | 174.01 | 168.89 | 172.75 | 473,122 | +3.45(+2.04%) |
Apr 24, 2020 | 172.62 | 172.68 | 168.24 | 169.30 | 271,139 | -2.08(-1.22%) |
Apr 23, 2020 | 171.76 | 174.32 | 170.20 | 171.38 | 293,643 | +0.50(+0.29%) |
Apr 22, 2020 | 173.12 | 174.27 | 169.95 | 170.89 | 339,517 | +1.63(+0.96%) |
Apr 21, 2020 | 173.34 | 175.04 | 166.94 | 169.25 | 363,419 | -7.17(-4.06%) |
Apr 20, 2020 | 179.41 | 180.00 | 176.20 | 176.42 | 353,271 | -3.40(-1.89%) |
Apr 17, 2020 | 180.78 | 182.45 | 177.11 | 179.81 | 581,511 | +3.19(+1.81%) |
Apr 16, 2020 | 175.22 | 178.15 | 173.87 | 176.62 | 289,806 | +1.38(+0.79%) |
Apr 15, 2020 | 178.27 | 178.97 | 172.30 | 175.25 | 291,610 | -5.54(-3.07%) |
Apr 14, 2020 | 182.06 | 183.96 | 178.85 | 180.79 | 254,100 | +2.23(+1.25%) |
Apr 13, 2020 | 176.89 | 179.90 | 175.15 | 178.56 | 236,647 | +2.02(+1.14%) |
Apr 09, 2020 | 181.69 | 182.50 | 175.14 | 176.54 | 476,019 | -2.80(-1.56%) |
Apr 08, 2020 | 178.97 | 181.78 | 176.94 | 179.34 | 296,858 | +3.39(+1.93%) |
Apr 07, 2020 | 183.59 | 185.60 | 175.78 | 175.94 | 268,543 | -1.81(-1.02%) |
Apr 06, 2020 | 171.85 | 179.75 | 171.85 | 177.75 | 366,532 | +11.63(+7.00%) |
Apr 03, 2020 | 163.43 | 169.29 | 162.52 | 166.12 | 376,849 | +0.37(+0.22%) |
Apr 02, 2020 | 157.78 | 168.87 | 157.30 | 165.76 | 394,331 | +6.88(+4.33%) |
Apr 01, 2020 | 160.21 | 163.18 | 156.02 | 158.88 | 438,179 | -8.32(-4.98%) |
Mar 31, 2020 | 172.14 | 174.55 | 164.45 | 167.20 | 566,455 | -6.73(-3.87%) |
Mar 30, 2020 | 171.13 | 176.41 | 169.51 | 173.92 | 419,805 | +3.62(+2.13%) |
Mar 27, 2020 | 172.93 | 176.88 | 169.40 | 170.30 | 516,451 | -8.90(-4.97%) |
Mar 26, 2020 | 163.49 | 180.49 | 162.58 | 179.20 | 468,379 | +16.38(+10.06%) |
Mar 25, 2020 | 153.87 | 168.22 | 150.68 | 162.82 | 558,296 | +11.07(+7.29%) |
Mar 24, 2020 | 149.49 | 155.03 | 146.18 | 151.75 | 444,297 | +10.47(+7.41%) |
Mar 23, 2020 | 144.99 | 145.48 | 135.02 | 141.28 | 504,185 | -4.91(-3.36%) |
Mar 20, 2020 | 155.70 | 158.09 | 144.11 | 146.19 | 451,063 | -9.31(-5.99%) |
Mar 19, 2020 | 155.12 | 179.12 | 152.97 | 155.51 | 636,176 | -2.65(-1.68%) |
Mar 18, 2020 | 137.82 | 159.07 | 136.25 | 158.16 | 629,364 | +10.33(+6.99%) |
Mar 17, 2020 | 146.24 | 149.25 | 136.74 | 147.83 | 832,544 | +4.06(+2.83%) |
Mar 16, 2020 | 150.36 | 156.70 | 143.58 | 143.76 | 499,861 | -20.14(-12.29%) |
Mar 13, 2020 | 170.39 | 170.39 | 157.09 | 163.90 | 474,494 | +1.80(+1.11%) |
Mar 12, 2020 | 167.42 | 176.96 | 162.00 | 162.10 | 678,680 | -19.51(-10.74%) |
Mar 11, 2020 | 186.93 | 188.28 | 177.43 | 181.61 | 613,383 | -10.53(-5.48%) |
Mar 10, 2020 | 184.72 | 192.20 | 180.10 | 192.15 | 549,284 | +13.35(+7.47%) |
Mar 09, 2020 | 180.01 | 185.88 | 175.32 | 178.80 | 712,432 | -8.66(-4.62%) |
Mar 06, 2020 | 187.33 | 191.50 | 183.26 | 187.46 | 601,781 | -4.96(-2.58%) |
Mar 05, 2020 | 196.38 | 198.78 | 191.16 | 192.41 | 412,799 | -9.04(-4.49%) |
Mar 04, 2020 | 195.04 | 202.49 | 192.28 | 201.45 | 452,253 | +10.96(+5.75%) |
Mar 03, 2020 | 193.15 | 198.84 | 189.37 | 190.50 | 958,143 | -1.87(-0.97%) |
Mar 02, 2020 | 190.48 | 193.35 | 186.30 | 192.37 | 1,005,001 | +3.77(+2.00%) |
Feb 28, 2020 | 191.30 | 194.88 | 184.36 | 188.60 | 1,168,690 | -8.92(-4.52%) |
Feb 27, 2020 | 195.43 | 201.25 | 193.87 | 197.51 | 729,121 | -3.19(-1.59%) |
Feb 26, 2020 | 204.96 | 207.59 | 199.99 | 200.71 | 464,857 | -2.80(-1.38%) |
Feb 25, 2020 | 214.91 | 215.41 | 202.42 | 203.51 | 416,284 | -10.97(-5.11%) |
Feb 24, 2020 | 211.47 | 215.87 | 209.57 | 214.48 | 399,988 | -1.08(-0.50%) |
Feb 21, 2020 | 215.82 | 216.89 | 213.84 | 215.56 | 269,569 | -1.28(-0.59%) |
Feb 20, 2020 | 214.65 | 218.76 | 214.56 | 216.84 | 396,624 | +1.57(+0.73%) |
Feb 19, 2020 | 218.54 | 219.49 | 214.69 | 215.27 | 589,374 | -1.64(-0.76%) |
Feb 18, 2020 | 223.76 | 223.86 | 216.68 | 216.91 | 731,629 | -7.96(-3.54%) |
Feb 14, 2020 | 229.92 | 230.47 | 224.08 | 224.87 | 572,862 | -3.79(-1.66%) |
Feb 13, 2020 | 237.52 | 241.71 | 227.49 | 228.66 | 696,047 | -18.01(-7.30%) |
Feb 12, 2020 | 245.90 | 246.67 | 242.94 | 246.67 | 397,860 | +1.84(+0.75%) |
Feb 11, 2020 | 246.74 | 247.14 | 243.07 | 244.83 | 295,768 | -0.78(-0.32%) |
Feb 10, 2020 | 245.42 | 247.63 | 243.54 | 245.61 | 265,019 | -0.20(-0.08%) |
Feb 07, 2020 | 244.43 | 246.24 | 244.19 | 245.81 | 205,188 | +0.88(+0.36%) |
Feb 06, 2020 | 247.52 | 247.52 | 244.76 | 244.93 | 220,185 | -1.26(-0.51%) |
Feb 05, 2020 | 243.85 | 247.00 | 242.43 | 246.19 | 245,653 | +4.11(+1.70%) |
Feb 04, 2020 | 241.22 | 243.93 | 241.11 | 242.08 | 273,359 | +3.39(+1.42%) |
Feb 03, 2020 | 239.86 | 243.41 | 238.14 | 238.69 | 298,487 | +0.32(+0.13%) |
Jan 31, 2020 | 242.05 | 242.62 | 236.42 | 238.37 | 420,340 | -4.39(-1.81%) |
Jan 30, 2020 | 238.91 | 242.91 | 238.91 | 242.77 | 296,108 | +1.34(+0.56%) |
Jan 29, 2020 | 251.24 | 251.45 | 239.36 | 241.42 | 664,790 | -9.10(-3.63%) |
Jan 28, 2020 | 251.03 | 252.94 | 247.83 | 250.52 | 349,871 | +0.17(+0.07%) |
Jan 27, 2020 | 248.48 | 251.60 | 247.71 | 250.35 | 253,236 | -2.16(-0.85%) |
Jan 24, 2020 | 253.68 | 253.72 | 250.63 | 252.50 | 248,656 | -0.58(-0.23%) |
Jan 23, 2020 | 251.46 | 254.10 | 250.59 | 253.08 | 183,243 | +1.24(+0.49%) |
Jan 22, 2020 | 252.22 | 253.06 | 249.98 | 251.84 | 267,443 | -2.58(-1.02%) |
Jan 21, 2020 | 252.99 | 255.36 | 252.05 | 254.42 | 327,213 | +0.69(+0.27%) |
Jan 17, 2020 | 254.16 | 254.26 | 252.78 | 253.73 | 220,626 | +1.13(+0.45%) |
Jan 16, 2020 | 251.50 | 253.04 | 250.96 | 252.59 | 376,922 | +2.26(+0.90%) |
Jan 15, 2020 | 248.14 | 252.08 | 248.14 | 250.34 | 259,507 | +2.47(+1.00%) |
Jan 14, 2020 | 249.76 | 249.76 | 246.99 | 247.86 | 337,657 | -3.13(-1.25%) |
Jan 13, 2020 | 247.78 | 251.50 | 246.77 | 251.00 | 202,884 | +3.54(+1.43%) |
Jan 10, 2020 | 252.30 | 255.46 | 247.10 | 247.45 | 420,778 | -4.63(-1.84%) |
Jan 09, 2020 | 246.52 | 253.00 | 245.72 | 252.08 | 1,053,322 | +6.44(+2.62%) |
Jan 08, 2020 | 245.40 | 249.13 | 243.22 | 245.64 | 1,155,125 | +1.37(+0.56%) |
Jan 07, 2020 | 242.03 | 245.07 | 240.25 | 244.27 | 474,044 | +2.25(+0.93%) |
Jan 06, 2020 | 242.91 | 244.10 | 240.07 | 242.03 | 497,799 | +1.37(+0.57%) |
Jan 03, 2020 | 231.25 | 240.94 | 230.07 | 240.66 | 446,727 | +6.99(+2.99%) |
Jan 02, 2020 | 230.15 | 233.67 | 229.25 | 233.67 | 224,269 | +4.54(+1.98%) |
Dec 31, 2019 | 230.06 | 231.55 | 228.68 | 229.13 | 156,792 | -0.85(-0.37%) |
Dec 30, 2019 | 229.68 | 231.27 | 228.85 | 229.98 | 134,633 | +0.68(+0.29%) |
Dec 27, 2019 | 231.43 | 231.84 | 229.12 | 229.30 | 163,252 | -1.40(-0.61%) |
Dec 26, 2019 | 232.12 | 232.70 | 229.50 | 230.70 | 158,655 | -1.27(-0.55%) |
Dec 24, 2019 | 233.94 | 234.39 | 231.47 | 231.97 | 101,280 | -1.37(-0.59%) |
Dec 23, 2019 | 232.59 | 235.11 | 231.15 | 233.34 | 222,055 | +1.26(+0.54%) |
Dec 20, 2019 | 237.48 | 237.48 | 230.41 | 232.08 | 631,440 | -0.12(-0.05%) |
Dec 19, 2019 | 229.83 | 232.27 | 229.04 | 232.20 | 366,753 | +2.31(+1.00%) |
Dec 18, 2019 | 230.66 | 230.70 | 228.56 | 229.89 | 318,450 | -0.63(-0.27%) |
Dec 17, 2019 | 230.61 | 230.78 | 228.85 | 230.52 | 253,924 | +0.08(+0.04%) |
Dec 16, 2019 | 230.74 | 231.75 | 229.50 | 230.44 | 237,317 | +0.98(+0.43%) |
Dec 13, 2019 | 231.21 | 233.62 | 228.95 | 229.46 | 193,582 | -3.02(-1.30%) |
Dec 12, 2019 | 231.70 | 234.06 | 231.63 | 232.48 | 247,337 | +0.74(+0.32%) |
Dec 11, 2019 | 230.22 | 231.79 | 228.86 | 231.74 | 267,669 | +1.79(+0.78%) |
Dec 10, 2019 | 231.53 | 232.15 | 229.52 | 229.95 | 229,010 | -1.32(-0.57%) |
Dec 09, 2019 | 230.78 | 232.15 | 229.05 | 231.28 | 266,819 | -0.16(-0.07%) |
Dec 06, 2019 | 232.73 | 233.08 | 231.11 | 231.44 | 275,701 | +1.26(+0.55%) |
Dec 05, 2019 | 233.07 | 233.41 | 229.46 | 230.18 | 427,860 | -2.26(-0.97%) |
Dec 04, 2019 | 228.60 | 233.41 | 228.33 | 232.44 | 488,087 | +4.82(+2.12%) |
Dec 03, 2019 | 226.59 | 229.18 | 226.14 | 227.62 | 417,576 | -0.75(-0.33%) |
Dec 02, 2019 | 228.94 | 230.03 | 226.91 | 228.36 | 475,962 | -1.49(-0.65%) |
Nov 29, 2019 | 230.09 | 231.86 | 228.42 | 229.85 | 156,573 | -0.80(-0.35%) |
Nov 27, 2019 | 227.59 | 230.80 | 226.53 | 230.66 | 257,634 | +3.82(+1.68%) |
Nov 26, 2019 | 227.97 | 228.72 | 226.47 | 226.84 | 391,300 | +0.22(+0.10%) |
Nov 25, 2019 | 227.97 | 228.47 | 225.95 | 226.62 | 312,569 | -0.59(-0.26%) |
Nov 22, 2019 | 229.30 | 229.88 | 225.73 | 227.21 | 360,403 | -0.84(-0.37%) |
Nov 21, 2019 | 230.55 | 230.63 | 227.27 | 228.05 | 372,984 | -3.21(-1.39%) |
Nov 20, 2019 | 233.21 | 234.20 | 229.78 | 231.26 | 356,505 | -2.77(-1.19%) |
Nov 19, 2019 | 235.40 | 237.22 | 233.97 | 234.03 | 281,142 | -0.68(-0.29%) |
Nov 18, 2019 | 232.87 | 234.80 | 232.48 | 234.72 | 392,580 | +1.09(+0.47%) |
Nov 15, 2019 | 232.92 | 235.72 | 232.92 | 233.62 | 308,618 | +1.33(+0.57%) |
Nov 14, 2019 | 230.60 | 233.43 | 230.60 | 232.29 | 390,373 | +0.82(+0.35%) |
Nov 13, 2019 | 229.28 | 232.42 | 227.63 | 231.48 | 349,857 | +0.49(+0.21%) |
Nov 12, 2019 | 228.45 | 233.06 | 227.88 | 230.99 | 337,667 | +1.87(+0.82%) |
Nov 11, 2019 | 227.38 | 231.01 | 225.72 | 229.11 | 330,588 | +0.63(+0.27%) |
Nov 08, 2019 | 228.37 | 230.04 | 226.24 | 228.49 | 498,715 | +0.69(+0.30%) |
Nov 07, 2019 | 218.29 | 231.15 | 213.74 | 227.79 | 707,050 | +14.97(+7.03%) |
Nov 06, 2019 | 209.21 | 212.82 | 209.18 | 212.82 | 318,080 | +3.50(+1.67%) |
Nov 05, 2019 | 208.32 | 209.57 | 206.41 | 209.32 | 312,552 | +1.26(+0.60%) |
Nov 04, 2019 | 210.94 | 210.94 | 207.07 | 208.06 | 264,669 | -1.34(-0.64%) |
Nov 01, 2019 | 206.67 | 211.16 | 206.64 | 209.40 | 385,471 | +4.16(+2.02%) |
Oct 31, 2019 | 203.84 | 205.25 | 202.03 | 205.25 | 201,939 | +0.52(+0.25%) |
Oct 30, 2019 | 201.93 | 204.85 | 200.64 | 204.73 | 183,522 | +2.29(+1.13%) |
Oct 29, 2019 | 201.93 | 203.49 | 201.57 | 202.44 | 321,604 | -0.11(-0.05%) |
Oct 28, 2019 | 201.92 | 204.05 | 201.92 | 202.54 | 197,454 | +1.36(+0.68%) |
Oct 25, 2019 | 200.88 | 203.34 | 200.59 | 201.18 | 190,756 | +0.43(+0.21%) |
Oct 24, 2019 | 198.19 | 201.30 | 196.18 | 200.75 | 303,531 | +3.24(+1.64%) |
Oct 23, 2019 | 195.23 | 197.66 | 193.07 | 197.51 | 337,325 | +1.82(+0.93%) |
Oct 22, 2019 | 192.44 | 196.21 | 191.06 | 195.70 | 349,761 | +3.78(+1.97%) |
Oct 21, 2019 | 192.12 | 193.32 | 191.41 | 191.92 | 199,180 | +0.83(+0.43%) |
Oct 18, 2019 | 192.84 | 192.85 | 189.68 | 191.09 | 228,248 | -1.50(-0.78%) |
Oct 17, 2019 | 195.19 | 195.82 | 192.47 | 192.59 | 258,394 | -2.97(-1.52%) |
Oct 16, 2019 | 194.06 | 196.00 | 192.90 | 195.56 | 204,062 | +1.66(+0.85%) |
Oct 15, 2019 | 193.89 | 195.57 | 193.02 | 193.90 | 282,458 | +0.66(+0.34%) |
Oct 14, 2019 | 192.02 | 194.19 | 191.43 | 193.25 | 198,943 | +0.66(+0.34%) |
Oct 11, 2019 | 191.53 | 194.38 | 191.53 | 192.59 | 216,813 | +2.87(+1.51%) |
Oct 10, 2019 | 186.61 | 191.58 | 186.61 | 189.72 | 254,263 | +2.69(+1.44%) |
Oct 09, 2019 | 187.16 | 188.55 | 186.10 | 187.03 | 162,744 | +2.16(+1.17%) |
Oct 08, 2019 | 185.77 | 187.25 | 183.82 | 184.87 | 280,816 | -2.08(-1.11%) |
Oct 07, 2019 | 186.04 | 188.73 | 185.18 | 186.96 | 242,451 | +0.52(+0.28%) |
Oct 04, 2019 | 185.04 | 186.75 | 183.04 | 186.44 | 261,232 | +1.87(+1.01%) |
Oct 03, 2019 | 182.69 | 184.74 | 180.53 | 184.57 | 234,983 | +2.52(+1.38%) |
Oct 02, 2019 | 186.63 | 186.63 | 181.54 | 182.05 | 292,294 | -5.74(-3.06%) |