Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 227.40 | 228.67 | 217.67 | 222.36 | 2,990,100 | -6.40(-2.80%) |
Oct 29, 2020 | 230.00 | 231.49 | 227.79 | 228.76 | 2,658,297 | -0.51(-0.22%) |
Oct 28, 2020 | 234.77 | 235.05 | 229.26 | 229.27 | 1,691,853 | -11.03(-4.59%) |
Oct 27, 2020 | 237.84 | 242.68 | 237.12 | 240.30 | 974,943 | +3.04(+1.28%) |
Oct 26, 2020 | 242.36 | 243.26 | 233.56 | 237.26 | 1,540,851 | -7.90(-3.22%) |
Oct 23, 2020 | 246.11 | 246.66 | 242.50 | 245.16 | 844,800 | +0.85(+0.35%) |
Oct 22, 2020 | 243.21 | 246.11 | 241.30 | 244.31 | 934,977 | +1.49(+0.61%) |
Oct 21, 2020 | 243.60 | 244.89 | 240.86 | 242.83 | 1,838,526 | -1.51(-0.62%) |
Oct 20, 2020 | 245.37 | 248.52 | 243.30 | 244.33 | 1,199,367 | -1.04(-0.42%) |
Oct 19, 2020 | 251.75 | 257.21 | 243.12 | 245.37 | 1,732,782 | -5.52(-2.20%) |
Oct 16, 2020 | 241.67 | 253.63 | 238.76 | 250.89 | 3,096,600 | +3.89(+1.58%) |
Oct 15, 2020 | 247.36 | 251.80 | 246.67 | 247.00 | 2,780,256 | -3.36(-1.34%) |
Oct 14, 2020 | 253.10 | 255.39 | 248.72 | 250.36 | 1,914,816 | -1.42(-0.57%) |
Oct 13, 2020 | 251.97 | 253.68 | 249.91 | 251.78 | 1,633,590 | -0.11(-0.04%) |
Oct 12, 2020 | 249.58 | 253.01 | 247.74 | 251.89 | 2,265,339 | +5.83(+2.37%) |
Oct 09, 2020 | 243.29 | 247.09 | 242.67 | 246.06 | 1,240,200 | +5.06(+2.10%) |
Oct 08, 2020 | 241.67 | 242.87 | 240.04 | 241.01 | 1,111,014 | +0.91(+0.38%) |
Oct 07, 2020 | 236.15 | 240.66 | 236.15 | 240.09 | 1,180,401 | +7.09(+3.04%) |
Oct 06, 2020 | 236.51 | 238.74 | 232.10 | 233.01 | 1,235,904 | -2.89(-1.23%) |
Oct 05, 2020 | 233.03 | 236.19 | 232.27 | 235.90 | 1,206,459 | +3.81(+1.64%) |
Oct 02, 2020 | 233.36 | 235.86 | 230.70 | 232.09 | 1,603,200 | -4.75(-2.00%) |
Oct 01, 2020 | 237.70 | 239.48 | 234.67 | 236.84 | 1,243,929 | +0.33(+0.14%) |
Sep 30, 2020 | 232.38 | 239.30 | 230.18 | 236.51 | 1,895,235 | +5.54(+2.40%) |
Sep 29, 2020 | 232.67 | 238.63 | 230.18 | 230.98 | 1,626,051 | -0.08(-0.03%) |
Sep 28, 2020 | 228.33 | 231.85 | 226.68 | 231.05 | 1,951,320 | +6.48(+2.88%) |
Sep 25, 2020 | 218.22 | 225.97 | 217.67 | 224.58 | 1,566,600 | +5.40(+2.46%) |
Sep 24, 2020 | 217.38 | 221.23 | 215.85 | 219.18 | 1,244,877 | +0.04(+0.02%) |
Sep 23, 2020 | 225.21 | 225.40 | 218.39 | 219.14 | 1,876,431 | -2.87(-1.29%) |
Sep 22, 2020 | 216.15 | 222.48 | 213.88 | 222.01 | 3,708,549 | +8.02(+3.75%) |
Sep 21, 2020 | 216.03 | 216.03 | 211.10 | 213.98 | 2,352,990 | -4.54(-2.08%) |
Sep 18, 2020 | 226.33 | 228.38 | 216.47 | 218.52 | 4,024,500 | -8.43(-3.72%) |
Sep 17, 2020 | 228.40 | 230.10 | 224.50 | 226.96 | 2,458,863 | -3.51(-1.52%) |
Sep 16, 2020 | 240.11 | 241.18 | 229.89 | 230.46 | 2,312,358 | -8.06(-3.38%) |
Sep 15, 2020 | 241.42 | 242.05 | 237.04 | 238.52 | 1,135,443 | -0.26(-0.11%) |
Sep 14, 2020 | 237.47 | 240.71 | 237.05 | 238.78 | 1,168,812 | +4.60(+1.96%) |
Sep 11, 2020 | 237.94 | 238.51 | 232.66 | 234.18 | 1,300,200 | -1.02(-0.43%) |
Sep 10, 2020 | 239.50 | 242.90 | 233.76 | 235.20 | 1,563,849 | -4.63(-1.93%) |
Sep 09, 2020 | 234.45 | 242.24 | 234.05 | 239.83 | 1,850,385 | +8.44(+3.65%) |
Sep 08, 2020 | 236.67 | 239.29 | 230.68 | 231.39 | 3,124,131 | -13.70(-5.59%) |
Sep 04, 2020 | 247.70 | 249.95 | 239.25 | 245.09 | 2,487,600 | -2.11(-0.85%) |
Sep 03, 2020 | 250.95 | 252.33 | 241.38 | 247.20 | 3,250,641 | -7.83(-3.07%) |
Sep 02, 2020 | 247.34 | 259.61 | 246.11 | 255.04 | 3,234,045 | +7.85(+3.17%) |
Sep 01, 2020 | 244.15 | 247.48 | 242.44 | 247.19 | 1,563,888 | +3.58(+1.47%) |
Aug 31, 2020 | 241.06 | 244.82 | 240.33 | 243.61 | 1,807,314 | +1.28(+0.53%) |
Aug 28, 2020 | 237.78 | 243.32 | 236.23 | 242.34 | 1,940,400 | +5.87(+2.48%) |
Aug 27, 2020 | 233.61 | 239.37 | 230.70 | 236.46 | 2,591,055 | +3.13(+1.34%) |
Aug 26, 2020 | 233.33 | 233.83 | 230.93 | 233.33 | 1,537,995 | +0.16(+0.07%) |
Aug 25, 2020 | 231.93 | 233.62 | 231.39 | 233.17 | 1,490,124 | +1.25(+0.54%) |
Aug 24, 2020 | 233.00 | 233.99 | 229.76 | 231.91 | 1,582,170 | +0.62(+0.27%) |
Aug 21, 2020 | 230.18 | 231.66 | 228.89 | 231.29 | 1,589,400 | +0.28(+0.12%) |
Aug 20, 2020 | 229.75 | 231.74 | 229.00 | 231.02 | 868,686 | +0.55(+0.24%) |
Aug 19, 2020 | 231.67 | 233.00 | 229.89 | 230.47 | 1,518,276 | -0.33(-0.14%) |
Aug 18, 2020 | 230.54 | 232.07 | 230.24 | 230.80 | 1,216,542 | -0.54(-0.23%) |
Aug 17, 2020 | 228.34 | 231.69 | 228.11 | 231.33 | 1,263,849 | +3.16(+1.38%) |
Aug 14, 2020 | 230.85 | 230.85 | 227.12 | 228.17 | 887,700 | -2.01(-0.87%) |
Aug 13, 2020 | 227.57 | 231.33 | 226.70 | 230.19 | 823,827 | +2.49(+1.09%) |
Aug 12, 2020 | 225.41 | 228.66 | 224.26 | 227.70 | 1,437,489 | +2.70(+1.20%) |
Aug 11, 2020 | 228.66 | 228.66 | 223.87 | 225.00 | 1,005,987 | -2.67(-1.17%) |
Aug 10, 2020 | 228.25 | 228.45 | 225.33 | 227.67 | 904,824 | -0.95(-0.42%) |
Aug 07, 2020 | 230.34 | 231.37 | 226.67 | 228.62 | 1,110,300 | -1.80(-0.78%) |
Aug 06, 2020 | 230.07 | 230.84 | 225.36 | 230.42 | 1,010,958 | -0.55(-0.24%) |
Aug 05, 2020 | 229.22 | 232.52 | 228.44 | 230.96 | 1,414,008 | +3.13(+1.37%) |
Aug 04, 2020 | 229.08 | 229.80 | 227.17 | 227.83 | 1,196,556 | -1.81(-0.79%) |
Aug 03, 2020 | 228.58 | 231.08 | 228.46 | 229.65 | 1,468,662 | +1.17(+0.51%) |
Jul 31, 2020 | 229.28 | 230.21 | 225.24 | 228.48 | 1,641,600 | -0.65(-0.28%) |
Jul 30, 2020 | 229.65 | 230.76 | 226.70 | 229.13 | 1,640,922 | -2.80(-1.21%) |
Jul 29, 2020 | 227.57 | 234.67 | 226.67 | 231.93 | 2,403,165 | +5.37(+2.37%) |
Jul 28, 2020 | 226.67 | 228.33 | 224.75 | 226.56 | 1,289,136 | -1.89(-0.83%) |
Jul 27, 2020 | 224.36 | 229.94 | 222.69 | 228.45 | 1,674,993 | +3.34(+1.48%) |
Jul 24, 2020 | 221.71 | 225.70 | 219.66 | 225.11 | 2,370,900 | -3.74(-1.63%) |
Jul 23, 2020 | 228.26 | 233.24 | 223.91 | 228.85 | 2,461,884 | +1.74(+0.76%) |
Jul 22, 2020 | 223.15 | 228.28 | 220.01 | 227.11 | 3,396,030 | +7.73(+3.52%) |
Jul 21, 2020 | 222.41 | 225.02 | 217.52 | 219.38 | 3,460,908 | -3.13(-1.41%) |
Jul 20, 2020 | 215.15 | 223.88 | 210.52 | 222.51 | 3,292,005 | +5.60(+2.58%) |
Jul 17, 2020 | 203.33 | 218.27 | 202.12 | 216.91 | 4,995,300 | +15.50(+7.69%) |
Jul 16, 2020 | 201.57 | 204.26 | 198.79 | 201.42 | 2,088,291 | -1.18(-0.58%) |
Jul 15, 2020 | 197.08 | 203.00 | 196.86 | 202.60 | 2,371,047 | +7.49(+3.84%) |
Jul 14, 2020 | 189.88 | 195.49 | 188.74 | 195.11 | 1,654,371 | +4.68(+2.46%) |
Jul 13, 2020 | 193.05 | 196.26 | 190.00 | 190.43 | 1,550,643 | -1.53(-0.80%) |
Jul 10, 2020 | 191.57 | 192.37 | 189.17 | 191.96 | 929,700 | +0.47(+0.24%) |
Jul 09, 2020 | 193.07 | 194.41 | 189.33 | 191.49 | 1,448,463 | -2.16(-1.12%) |
Jul 08, 2020 | 192.99 | 194.36 | 191.87 | 193.65 | 1,145,787 | +1.87(+0.98%) |
Jul 07, 2020 | 193.23 | 195.64 | 191.71 | 191.78 | 1,151,091 | -3.10(-1.59%) |
Jul 06, 2020 | 196.29 | 197.12 | 193.70 | 194.88 | 1,486,317 | +1.39(+0.72%) |
Jul 02, 2020 | 194.10 | 194.48 | 192.28 | 193.49 | 1,540,200 | +1.65(+0.86%) |
Jul 01, 2020 | 190.67 | 192.33 | 189.03 | 191.85 | 1,394,019 | +1.90(+1.00%) |
Jun 30, 2020 | 184.88 | 191.13 | 183.99 | 189.94 | 2,176,227 | +5.35(+2.90%) |
Jun 29, 2020 | 184.50 | 185.00 | 181.39 | 184.59 | 1,342,962 | +1.31(+0.71%) |
Jun 26, 2020 | 185.52 | 185.96 | 181.62 | 183.28 | 1,975,800 | -1.75(-0.95%) |
Jun 25, 2020 | 185.57 | 185.76 | 181.01 | 185.04 | 2,148,852 | +0.05(+0.03%) |
Jun 24, 2020 | 194.21 | 194.34 | 184.14 | 184.99 | 2,878,704 | -11.19(-5.70%) |
Jun 23, 2020 | 197.00 | 198.77 | 195.67 | 196.17 | 1,259,940 | -0.15(-0.07%) |
Jun 22, 2020 | 196.09 | 196.76 | 194.16 | 196.32 | 1,607,226 | +0.48(+0.24%) |
Jun 19, 2020 | 197.24 | 198.44 | 193.22 | 195.84 | 3,468,300 | +0.66(+0.34%) |
Jun 18, 2020 | 192.73 | 195.25 | 192.33 | 195.18 | 1,236,537 | +2.35(+1.22%) |
Jun 17, 2020 | 193.45 | 195.21 | 192.19 | 192.83 | 1,165,119 | +1.14(+0.59%) |
Jun 16, 2020 | 195.96 | 196.42 | 190.85 | 191.69 | 1,934,499 | +1.26(+0.66%) |
Jun 15, 2020 | 182.17 | 190.66 | 181.62 | 190.43 | 1,845,606 | +4.29(+2.30%) |
Jun 12, 2020 | 187.68 | 189.78 | 181.84 | 186.14 | 2,017,800 | +3.53(+1.93%) |
Jun 11, 2020 | 191.49 | 192.23 | 182.38 | 182.61 | 2,646,723 | -12.52(-6.41%) |
Jun 10, 2020 | 191.46 | 196.68 | 190.43 | 195.13 | 1,739,208 | +0.29(+0.15%) |
Jun 09, 2020 | 195.02 | 197.58 | 194.26 | 194.84 | 1,488,723 | -2.73(-1.38%) |
Jun 08, 2020 | 196.87 | 197.91 | 194.80 | 197.57 | 1,816,719 | -0.02(-0.01%) |
Jun 05, 2020 | 189.29 | 200.40 | 189.17 | 197.59 | 3,038,700 | +9.50(+5.05%) |
Jun 04, 2020 | 191.33 | 191.33 | 186.39 | 188.08 | 2,490,975 | -3.40(-1.78%) |
Jun 03, 2020 | 193.17 | 194.87 | 191.32 | 191.49 | 1,938,048 | -1.78(-0.92%) |
Jun 02, 2020 | 191.89 | 193.52 | 189.65 | 193.27 | 1,488,318 | +1.74(+0.91%) |
Jun 01, 2020 | 191.60 | 193.57 | 190.21 | 191.53 | 1,435,068 | -1.81(-0.94%) |
May 29, 2020 | 191.33 | 193.86 | 189.00 | 193.34 | 2,686,800 | +2.55(+1.33%) |
May 28, 2020 | 187.55 | 195.20 | 187.55 | 190.80 | 2,467,494 | +2.55(+1.36%) |
May 27, 2020 | 188.83 | 189.07 | 183.11 | 188.24 | 1,863,144 | +1.21(+0.65%) |
May 26, 2020 | 191.67 | 194.16 | 186.67 | 187.03 | 2,469,450 | -0.57(-0.30%) |
May 22, 2020 | 182.32 | 187.71 | 181.30 | 187.60 | 1,669,200 | +15.93(+9.28%) |
May 21, 2020 | 183.48 | 184.80 | 171.67 | 171.67 | 1,396,038 | -12.43(-6.75%) |
May 20, 2020 | 180.00 | 185.15 | 179.16 | 184.10 | 1,964,643 | +7.10(+4.01%) |
May 19, 2020 | 180.12 | 180.99 | 176.87 | 177.00 | 1,192,884 | -2.47(-1.38%) |
May 18, 2020 | 177.17 | 182.11 | 176.48 | 179.47 | 1,758,807 | +6.00(+3.46%) |
May 15, 2020 | 171.35 | 173.47 | 170.40 | 173.47 | 1,386,300 | +1.05(+0.61%) |
May 14, 2020 | 167.26 | 172.82 | 167.04 | 172.42 | 1,605,564 | +2.78(+1.64%) |
May 13, 2020 | 174.08 | 175.72 | 167.33 | 169.64 | 2,297,385 | -4.64(-2.66%) |
May 12, 2020 | 178.66 | 180.23 | 174.28 | 174.29 | 1,482,531 | -5.41(-3.01%) |
May 11, 2020 | 177.33 | 180.00 | 176.50 | 179.70 | 2,318,454 | +0.44(+0.25%) |
May 08, 2020 | 180.97 | 181.48 | 178.25 | 179.26 | 2,776,200 | +0.61(+0.34%) |
May 07, 2020 | 174.02 | 178.85 | 172.55 | 178.65 | 2,835,828 | +8.03(+4.71%) |
May 06, 2020 | 171.77 | 174.34 | 169.29 | 170.62 | 1,469,364 | -0.34(-0.20%) |
May 05, 2020 | 169.92 | 173.00 | 168.19 | 170.95 | 1,518,846 | +3.62(+2.17%) |
May 04, 2020 | 165.80 | 168.12 | 165.18 | 167.33 | 1,493,238 | +1.04(+0.63%) |
May 01, 2020 | 167.67 | 168.99 | 164.00 | 166.29 | 2,041,500 | -4.01(-2.35%) |
Apr 30, 2020 | 172.50 | 172.67 | 169.48 | 170.29 | 1,687,683 | -2.95(-1.70%) |
Apr 29, 2020 | 170.90 | 175.39 | 168.68 | 173.24 | 2,139,363 | +5.42(+3.23%) |
Apr 28, 2020 | 171.96 | 173.00 | 166.67 | 167.82 | 2,001,105 | -4.55(-2.64%) |
Apr 27, 2020 | 174.15 | 174.40 | 171.00 | 172.37 | 1,280,139 | +0.72(+0.42%) |
Apr 24, 2020 | 173.01 | 173.50 | 169.55 | 171.64 | 1,553,700 | +0.64(+0.38%) |
Apr 23, 2020 | 171.71 | 174.67 | 170.53 | 171.00 | 2,279,850 | +0.29(+0.17%) |
Apr 22, 2020 | 167.92 | 171.48 | 166.44 | 170.71 | 2,332,248 | +5.17(+3.12%) |
Apr 21, 2020 | 168.73 | 170.42 | 162.67 | 165.54 | 2,728,593 | -7.23(-4.19%) |
Apr 20, 2020 | 174.50 | 176.50 | 172.55 | 172.78 | 2,157,129 | -2.67(-1.52%) |
Apr 17, 2020 | 173.37 | 176.03 | 165.37 | 175.44 | 4,096,800 | +5.30(+3.11%) |
Apr 16, 2020 | 171.63 | 171.98 | 165.18 | 170.15 | 2,802,402 | -0.19(-0.11%) |
Apr 15, 2020 | 165.20 | 171.09 | 163.69 | 170.33 | 2,517,585 | +1.02(+0.60%) |
Apr 14, 2020 | 167.09 | 171.48 | 166.31 | 169.31 | 3,236,121 | +4.47(+2.71%) |
Apr 13, 2020 | 165.41 | 166.68 | 162.72 | 164.84 | 2,311,491 | -3.09(-1.84%) |
Apr 09, 2020 | 170.56 | 171.73 | 163.58 | 167.93 | 4,173,900 | -2.24(-1.31%) |
Apr 08, 2020 | 165.00 | 171.56 | 162.01 | 170.17 | 3,145,971 | +6.84(+4.19%) |
Apr 07, 2020 | 173.33 | 174.78 | 161.96 | 163.33 | 4,463,418 | -3.42(-2.05%) |
Apr 06, 2020 | 163.16 | 167.80 | 159.01 | 166.75 | 3,802,044 | +12.59(+8.17%) |
Apr 03, 2020 | 154.77 | 156.88 | 150.00 | 154.16 | 3,269,400 | -1.75(-1.12%) |
Apr 02, 2020 | 150.00 | 157.99 | 150.00 | 155.91 | 2,671,695 | +3.15(+2.06%) |
Apr 01, 2020 | 153.42 | 158.33 | 150.09 | 152.75 | 4,517,454 | -12.32(-7.46%) |
Mar 31, 2020 | 166.28 | 169.80 | 164.10 | 165.07 | 3,419,616 | -3.00(-1.79%) |
Mar 30, 2020 | 163.33 | 168.96 | 161.43 | 168.07 | 2,829,720 | +4.60(+2.82%) |
Mar 27, 2020 | 159.58 | 168.80 | 158.89 | 163.47 | 4,865,400 | -3.69(-2.21%) |
Mar 26, 2020 | 154.21 | 168.20 | 154.21 | 167.16 | 4,961,742 | +13.72(+8.94%) |
Mar 25, 2020 | 144.43 | 161.33 | 143.33 | 153.44 | 5,216,514 | +9.47(+6.58%) |
Mar 24, 2020 | 132.97 | 144.55 | 132.36 | 143.97 | 5,642,565 | +21.38(+17.44%) |
Mar 23, 2020 | 127.33 | 130.26 | 120.17 | 122.58 | 4,780,830 | -8.81(-6.71%) |
Mar 20, 2020 | 138.95 | 144.80 | 130.43 | 131.40 | 4,265,100 | -4.67(-3.43%) |
Mar 19, 2020 | 133.75 | 144.63 | 124.00 | 136.07 | 4,804,893 | +0.50(+0.37%) |
Mar 18, 2020 | 133.17 | 136.12 | 122.69 | 135.57 | 6,621,834 | -6.26(-4.41%) |
Mar 17, 2020 | 137.66 | 143.01 | 123.33 | 141.83 | 5,773,185 | +7.06(+5.24%) |
Mar 16, 2020 | 138.77 | 149.17 | 134.08 | 134.76 | 5,370,930 | -22.23(-14.16%) |
Mar 13, 2020 | 159.34 | 160.77 | 144.19 | 156.99 | 5,606,100 | +4.48(+2.94%) |
Mar 12, 2020 | 162.09 | 166.07 | 152.02 | 152.51 | 5,081,424 | -17.34(-10.21%) |
Mar 11, 2020 | 173.33 | 174.19 | 167.59 | 169.85 | 3,014,670 | -9.28(-5.18%) |
Mar 10, 2020 | 176.89 | 179.65 | 168.52 | 179.13 | 2,935,977 | +8.91(+5.24%) |
Mar 09, 2020 | 171.71 | 175.97 | 167.00 | 170.22 | 3,455,424 | -14.83(-8.01%) |
Mar 06, 2020 | 183.33 | 186.49 | 179.36 | 185.05 | 3,102,300 | -4.41(-2.33%) |
Mar 05, 2020 | 190.60 | 192.26 | 186.84 | 189.46 | 2,871,765 | -4.84(-2.49%) |
Mar 04, 2020 | 189.33 | 194.57 | 187.66 | 194.30 | 2,202,036 | +8.21(+4.41%) |
Mar 03, 2020 | 185.57 | 191.67 | 181.26 | 186.09 | 3,077,889 | -0.27(-0.14%) |
Mar 02, 2020 | 178.65 | 186.53 | 177.41 | 186.36 | 2,841,093 | +8.37(+4.70%) |
Feb 28, 2020 | 175.97 | 178.95 | 172.85 | 177.99 | 5,829,600 | -3.55(-1.96%) |
Feb 27, 2020 | 183.46 | 186.83 | 181.39 | 181.54 | 3,199,578 | -4.97(-2.66%) |
Feb 26, 2020 | 188.33 | 191.27 | 186.27 | 186.51 | 2,238,630 | +0.34(+0.18%) |
Feb 25, 2020 | 194.65 | 195.08 | 185.29 | 186.17 | 2,651,988 | -7.22(-3.73%) |
Feb 24, 2020 | 196.82 | 198.81 | 192.84 | 193.39 | 2,545,260 | -10.97(-5.37%) |
Feb 21, 2020 | 204.12 | 204.98 | 202.23 | 204.36 | 2,202,300 | -1.74(-0.84%) |
Feb 20, 2020 | 203.66 | 206.33 | 202.57 | 206.10 | 1,909,695 | +1.14(+0.55%) |
Feb 19, 2020 | 198.71 | 206.19 | 198.71 | 204.96 | 2,213,337 | +3.40(+1.69%) |
Feb 18, 2020 | 200.44 | 201.67 | 199.90 | 201.56 | 1,628,322 | +0.44(+0.22%) |
Feb 14, 2020 | 200.33 | 201.45 | 198.14 | 201.12 | 1,911,300 | +1.00(+0.50%) |
Feb 13, 2020 | 199.67 | 200.30 | 197.50 | 200.12 | 2,261,769 | +2.50(+1.27%) |
Feb 12, 2020 | 197.19 | 198.32 | 196.13 | 197.61 | 1,393,986 | +1.67(+0.85%) |
Feb 11, 2020 | 196.22 | 196.87 | 195.25 | 195.94 | 1,292,904 | +0.96(+0.49%) |
Feb 10, 2020 | 192.96 | 195.03 | 192.23 | 194.98 | 1,208,859 | +1.83(+0.95%) |
Feb 07, 2020 | 193.78 | 194.34 | 192.78 | 193.14 | 1,806,300 | -0.71(-0.36%) |
Feb 06, 2020 | 192.67 | 194.54 | 191.77 | 193.85 | 1,329,906 | +1.66(+0.87%) |
Feb 05, 2020 | 193.79 | 193.83 | 190.93 | 192.19 | 1,548,189 | +0.83(+0.43%) |
Feb 04, 2020 | 192.06 | 195.00 | 190.89 | 191.36 | 1,842,651 | +2.82(+1.49%) |
Feb 03, 2020 | 187.43 | 188.75 | 186.20 | 188.54 | 2,771,568 | +1.95(+1.04%) |
Jan 31, 2020 | 189.28 | 190.07 | 185.01 | 186.59 | 2,303,400 | -3.69(-1.94%) |
Jan 30, 2020 | 189.55 | 191.58 | 186.06 | 190.28 | 2,236,620 | -0.19(-0.10%) |
Jan 29, 2020 | 191.67 | 192.57 | 189.33 | 190.47 | 1,694,475 | +0.56(+0.29%) |
Jan 28, 2020 | 190.11 | 191.15 | 189.17 | 189.91 | 2,549,979 | +0.74(+0.39%) |
Jan 27, 2020 | 190.64 | 191.00 | 186.42 | 189.17 | 4,478,661 | -7.23(-3.68%) |
Jan 24, 2020 | 201.60 | 201.67 | 194.61 | 196.40 | 6,267,000 | -8.60(-4.20%) |
Jan 23, 2020 | 203.95 | 205.00 | 202.20 | 205.00 | 2,909,754 | +1.59(+0.78%) |
Jan 22, 2020 | 201.67 | 204.83 | 200.84 | 203.41 | 2,030,874 | +2.86(+1.43%) |
Jan 21, 2020 | 199.43 | 200.83 | 199.12 | 200.55 | 1,504,068 | +0.54(+0.27%) |
Jan 17, 2020 | 200.18 | 200.28 | 198.00 | 200.01 | 1,777,500 | +0.58(+0.29%) |
Jan 16, 2020 | 200.53 | 201.27 | 197.69 | 199.43 | 1,496,730 | +0.35(+0.18%) |
Jan 15, 2020 | 200.90 | 201.83 | 198.67 | 199.08 | 1,295,595 | -1.82(-0.90%) |
Jan 14, 2020 | 200.91 | 201.43 | 199.20 | 200.90 | 1,335,936 | -0.14(-0.07%) |
Jan 13, 2020 | 200.16 | 202.31 | 199.62 | 201.04 | 1,845,705 | +1.47(+0.74%) |
Jan 10, 2020 | 201.83 | 205.52 | 199.30 | 199.57 | 3,848,100 | +4.31(+2.21%) |
Jan 09, 2020 | 195.84 | 196.58 | 194.03 | 195.26 | 2,989,173 | +1.34(+0.69%) |
Jan 08, 2020 | 193.85 | 195.12 | 192.20 | 193.93 | 2,679,183 | -0.34(-0.18%) |
Jan 07, 2020 | 196.65 | 196.65 | 191.25 | 194.27 | 3,515,016 | -4.32(-2.18%) |
Jan 06, 2020 | 196.67 | 199.21 | 195.98 | 198.59 | 1,574,277 | +0.81(+0.41%) |
Jan 03, 2020 | 196.06 | 198.19 | 194.05 | 197.78 | 1,256,700 | -1.31(-0.66%) |
Jan 02, 2020 | 198.57 | 199.28 | 196.93 | 199.09 | 1,622,850 | +2.04(+1.03%) |
Dec 31, 2019 | 197.10 | 197.99 | 196.08 | 197.05 | 1,344,000 | -0.06(-0.03%) |
Dec 30, 2019 | 199.33 | 200.33 | 196.67 | 197.11 | 1,133,061 | -2.19(-1.10%) |
Dec 27, 2019 | 199.46 | 200.53 | 198.56 | 199.29 | 1,287,000 | -0.05(-0.03%) |
Dec 26, 2019 | 199.63 | 199.67 | 197.67 | 199.35 | 994,518 | -0.26(-0.13%) |
Dec 24, 2019 | 198.67 | 199.77 | 197.77 | 199.60 | 838,800 | +0.46(+0.23%) |
Dec 23, 2019 | 197.33 | 199.67 | 196.10 | 199.14 | 1,233,681 | +2.04(+1.03%) |
Dec 20, 2019 | 197.15 | 197.77 | 195.82 | 197.10 | 3,351,900 | +0.87(+0.44%) |
Dec 19, 2019 | 198.21 | 198.21 | 195.40 | 196.24 | 1,726,572 | -1.19(-0.60%) |
Dec 18, 2019 | 197.42 | 198.68 | 196.95 | 197.42 | 1,639,338 | -0.48(-0.24%) |
Dec 17, 2019 | 196.90 | 198.67 | 195.70 | 197.91 | 1,873,506 | +1.23(+0.62%) |
Dec 16, 2019 | 195.00 | 197.11 | 194.01 | 196.68 | 1,757,346 | +3.46(+1.79%) |
Dec 13, 2019 | 193.63 | 194.78 | 192.53 | 193.22 | 1,088,700 | -0.44(-0.23%) |
Dec 12, 2019 | 191.83 | 194.87 | 190.96 | 193.66 | 1,162,278 | +2.06(+1.08%) |
Dec 11, 2019 | 192.67 | 192.78 | 190.99 | 191.60 | 1,067,634 | -0.19(-0.10%) |
Dec 10, 2019 | 191.52 | 192.64 | 190.97 | 191.79 | 1,109,541 | +0.73(+0.38%) |
Dec 09, 2019 | 194.58 | 195.45 | 190.86 | 191.06 | 2,361,939 | -4.13(-2.12%) |
Dec 06, 2019 | 194.88 | 196.22 | 194.15 | 195.19 | 1,566,300 | +1.59(+0.82%) |
Dec 05, 2019 | 194.24 | 195.19 | 193.18 | 193.60 | 1,424,178 | -0.51(-0.26%) |
Dec 04, 2019 | 193.41 | 194.95 | 192.74 | 194.11 | 1,039,608 | +1.03(+0.54%) |
Dec 03, 2019 | 192.93 | 193.92 | 191.96 | 193.08 | 1,597,953 | -2.72(-1.39%) |
Dec 02, 2019 | 197.33 | 197.63 | 194.50 | 195.79 | 1,892,760 | -1.84(-0.93%) |
Nov 29, 2019 | 196.67 | 198.06 | 196.00 | 197.63 | 887,400 | +0.55(+0.28%) |
Nov 27, 2019 | 195.52 | 197.90 | 195.52 | 197.08 | 1,917,900 | +1.74(+0.89%) |
Nov 26, 2019 | 192.60 | 195.50 | 192.00 | 195.34 | 2,955,018 | +1.51(+0.78%) |
Nov 25, 2019 | 190.73 | 193.86 | 190.24 | 193.83 | 1,948,188 | +4.00(+2.11%) |
Nov 22, 2019 | 190.57 | 190.69 | 187.47 | 189.83 | 1,223,100 | -0.78(-0.41%) |
Nov 21, 2019 | 189.33 | 190.66 | 187.68 | 190.61 | 1,390,359 | -0.24(-0.12%) |
Nov 20, 2019 | 192.22 | 194.33 | 189.40 | 190.84 | 1,630,026 | -1.76(-0.91%) |
Nov 19, 2019 | 190.00 | 193.39 | 189.17 | 192.60 | 1,977,756 | +2.90(+1.53%) |
Nov 18, 2019 | 189.67 | 192.67 | 189.18 | 189.70 | 2,542,230 | -0.15(-0.08%) |
Nov 15, 2019 | 186.43 | 189.85 | 185.67 | 189.85 | 2,543,700 | +5.03(+2.72%) |
Nov 14, 2019 | 183.46 | 186.88 | 183.05 | 184.81 | 1,781,259 | +1.30(+0.71%) |
Nov 13, 2019 | 180.80 | 183.74 | 180.61 | 183.51 | 1,670,190 | +0.39(+0.21%) |
Nov 12, 2019 | 181.67 | 184.55 | 181.67 | 183.12 | 1,403,103 | +1.52(+0.84%) |
Nov 11, 2019 | 181.70 | 182.61 | 180.06 | 181.60 | 1,509,750 | -1.38(-0.76%) |
Nov 08, 2019 | 183.78 | 185.12 | 182.43 | 182.98 | 1,071,000 | -0.98(-0.53%) |
Nov 07, 2019 | 186.07 | 186.31 | 182.68 | 183.96 | 1,373,193 | -0.76(-0.41%) |
Nov 06, 2019 | 187.70 | 189.33 | 184.59 | 184.72 | 1,462,461 | -3.07(-1.63%) |
Nov 05, 2019 | 186.81 | 189.60 | 186.50 | 187.79 | 2,273,463 | +0.84(+0.45%) |
Nov 04, 2019 | 187.50 | 187.94 | 186.15 | 186.95 | 1,240,698 | +0.50(+0.27%) |