Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 151.41 | 153.83 | 149.46 | 153.76 | 3,263,283 | +1.53(+1.01%) |
Oct 29, 2020 | 150.12 | 157.10 | 150.12 | 152.23 | 3,485,882 | -2.86(-1.84%) |
Oct 28, 2020 | 157.91 | 159.13 | 154.42 | 155.09 | 2,514,663 | -5.52(-3.44%) |
Oct 27, 2020 | 164.50 | 165.32 | 160.28 | 160.61 | 2,423,047 | -3.94(-2.39%) |
Oct 26, 2020 | 170.15 | 170.15 | 163.49 | 164.54 | 1,504,465 | -7.98(-4.63%) |
Oct 23, 2020 | 173.29 | 173.41 | 171.38 | 172.53 | 1,374,867 | +1.04(+0.61%) |
Oct 22, 2020 | 170.15 | 172.40 | 166.64 | 171.48 | 1,228,740 | +1.87(+1.10%) |
Oct 21, 2020 | 169.61 | 171.94 | 169.06 | 169.61 | 1,165,610 | -0.29(-0.17%) |
Oct 20, 2020 | 168.46 | 172.20 | 167.79 | 169.91 | 1,330,250 | +2.27(+1.35%) |
Oct 19, 2020 | 172.79 | 173.42 | 167.10 | 167.63 | 1,341,939 | -4.96(-2.87%) |
Oct 16, 2020 | 172.42 | 175.40 | 172.38 | 172.59 | 1,312,494 | +1.01(+0.59%) |
Oct 15, 2020 | 170.74 | 171.92 | 168.96 | 171.58 | 2,330,387 | -1.14(-0.66%) |
Oct 14, 2020 | 176.03 | 176.74 | 171.32 | 172.72 | 1,271,347 | -2.77(-1.58%) |
Oct 13, 2020 | 178.49 | 179.12 | 175.22 | 175.49 | 899,780 | -3.03(-1.70%) |
Oct 12, 2020 | 179.83 | 180.27 | 177.27 | 178.52 | 1,664,739 | -0.62(-0.35%) |
Oct 09, 2020 | 178.15 | 180.20 | 177.66 | 179.15 | 1,101,576 | +2.17(+1.23%) |
Oct 08, 2020 | 172.99 | 177.11 | 172.98 | 176.97 | 1,032,472 | +4.62(+2.68%) |
Oct 07, 2020 | 172.20 | 173.19 | 171.09 | 172.35 | 820,691 | +1.84(+1.08%) |
Oct 06, 2020 | 172.44 | 175.67 | 170.12 | 170.51 | 1,058,823 | -1.56(-0.91%) |
Oct 05, 2020 | 176.72 | 176.72 | 170.41 | 172.07 | 1,271,726 | -1.86(-1.07%) |
Oct 02, 2020 | 171.49 | 175.61 | 170.78 | 173.93 | 1,303,158 | -0.79(-0.45%) |
Oct 01, 2020 | 174.59 | 178.00 | 172.25 | 174.72 | 1,146,351 | +1.62(+0.94%) |
Sep 30, 2020 | 173.53 | 176.09 | 171.12 | 173.10 | 1,426,626 | +0.08(+0.05%) |
Sep 29, 2020 | 174.66 | 174.94 | 172.69 | 173.02 | 1,038,593 | -1.03(-0.59%) |
Sep 28, 2020 | 173.00 | 175.56 | 172.35 | 174.06 | 1,598,443 | +3.47(+2.03%) |
Sep 25, 2020 | 167.38 | 171.48 | 166.20 | 170.59 | 2,464,337 | +2.50(+1.49%) |
Sep 24, 2020 | 169.61 | 171.07 | 167.40 | 168.08 | 1,204,208 | -2.29(-1.34%) |
Sep 23, 2020 | 174.91 | 175.69 | 169.77 | 170.37 | 1,342,688 | -4.95(-2.82%) |
Sep 22, 2020 | 171.82 | 175.82 | 170.53 | 175.32 | 1,396,184 | +4.19(+2.45%) |
Sep 21, 2020 | 171.72 | 172.12 | 167.30 | 171.13 | 1,652,234 | -3.55(-2.03%) |
Sep 18, 2020 | 177.98 | 179.36 | 174.52 | 174.68 | 2,762,249 | -2.22(-1.26%) |
Sep 17, 2020 | 169.55 | 177.06 | 169.15 | 176.90 | 2,614,348 | +5.55(+3.24%) |
Sep 16, 2020 | 170.44 | 172.59 | 169.64 | 171.36 | 1,475,844 | +2.57(+1.52%) |
Sep 15, 2020 | 167.18 | 171.06 | 167.14 | 168.78 | 1,745,859 | +2.88(+1.74%) |
Sep 14, 2020 | 164.22 | 167.57 | 163.80 | 165.90 | 1,043,760 | +3.82(+2.36%) |
Sep 11, 2020 | 164.83 | 165.09 | 160.42 | 162.08 | 1,144,867 | -1.87(-1.14%) |
Sep 10, 2020 | 165.66 | 169.57 | 163.58 | 163.95 | 1,331,337 | -0.94(-0.57%) |
Sep 09, 2020 | 164.87 | 166.63 | 161.81 | 164.88 | 1,076,317 | +2.20(+1.35%) |
Sep 08, 2020 | 164.48 | 167.45 | 161.86 | 162.69 | 2,044,737 | -5.33(-3.17%) |
Sep 04, 2020 | 172.23 | 174.18 | 165.11 | 168.01 | 2,745,757 | -4.56(-2.64%) |
Sep 03, 2020 | 179.16 | 179.48 | 171.12 | 172.57 | 3,426,553 | -7.41(-4.12%) |
Sep 02, 2020 | 175.30 | 180.38 | 173.72 | 179.98 | 2,224,336 | +5.04(+2.88%) |
Sep 01, 2020 | 172.18 | 175.64 | 171.16 | 174.94 | 2,183,668 | +2.97(+1.73%) |
Aug 31, 2020 | 173.51 | 173.51 | 171.68 | 171.97 | 2,016,026 | -0.63(-0.37%) |
Aug 28, 2020 | 170.06 | 173.17 | 169.03 | 172.60 | 1,479,898 | +2.57(+1.51%) |
Aug 27, 2020 | 171.12 | 171.60 | 169.20 | 170.03 | 1,787,191 | -0.54(-0.31%) |
Aug 26, 2020 | 169.58 | 171.25 | 167.47 | 170.56 | 1,925,570 | +1.26(+0.74%) |
Aug 25, 2020 | 168.28 | 169.97 | 167.77 | 169.31 | 2,740,654 | +1.53(+0.91%) |
Aug 24, 2020 | 164.87 | 167.86 | 163.10 | 167.78 | 2,330,245 | +4.03(+2.46%) |
Aug 21, 2020 | 163.53 | 164.21 | 161.97 | 163.75 | 2,031,433 | +0.41(+0.25%) |
Aug 20, 2020 | 163.45 | 165.62 | 162.62 | 163.34 | 1,842,919 | -1.65(-1.00%) |
Aug 19, 2020 | 167.57 | 167.57 | 164.07 | 164.99 | 1,666,487 | -0.63(-0.38%) |
Aug 18, 2020 | 167.66 | 167.87 | 162.93 | 165.62 | 2,452,339 | -2.11(-1.26%) |
Aug 17, 2020 | 168.46 | 170.00 | 167.45 | 167.73 | 1,600,015 | -0.22(-0.13%) |
Aug 14, 2020 | 168.20 | 169.69 | 167.45 | 167.95 | 1,227,343 | -0.88(-0.52%) |
Aug 13, 2020 | 167.86 | 170.18 | 167.60 | 168.83 | 1,137,023 | +0.39(+0.23%) |
Aug 12, 2020 | 167.72 | 169.86 | 167.72 | 168.44 | 1,754,070 | +2.02(+1.21%) |
Aug 11, 2020 | 167.11 | 169.29 | 164.37 | 166.43 | 1,854,536 | +0.65(+0.39%) |
Aug 10, 2020 | 169.65 | 170.68 | 164.47 | 165.77 | 2,218,770 | -4.45(-2.61%) |
Aug 07, 2020 | 170.36 | 170.70 | 167.60 | 170.22 | 1,582,913 | -1.63(-0.95%) |
Aug 06, 2020 | 169.73 | 172.82 | 168.94 | 171.85 | 1,360,435 | +2.10(+1.24%) |
Aug 05, 2020 | 170.78 | 172.33 | 169.01 | 169.75 | 2,126,153 | +0.11(+0.06%) |
Aug 04, 2020 | 174.28 | 175.66 | 168.07 | 169.64 | 2,648,521 | -4.68(-2.69%) |
Aug 03, 2020 | 176.72 | 180.58 | 172.01 | 174.32 | 4,644,249 | +0.99(+0.57%) |
Jul 31, 2020 | 172.50 | 173.50 | 169.01 | 173.33 | 2,875,783 | +1.89(+1.10%) |
Jul 30, 2020 | 169.90 | 172.16 | 167.56 | 171.44 | 2,106,962 | -1.25(-0.72%) |
Jul 29, 2020 | 169.01 | 173.12 | 168.68 | 172.69 | 1,448,519 | +5.34(+3.19%) |
Jul 28, 2020 | 168.86 | 171.03 | 167.21 | 167.34 | 1,399,980 | -2.36(-1.39%) |
Jul 27, 2020 | 168.68 | 170.35 | 167.06 | 169.70 | 1,226,879 | +1.62(+0.96%) |
Jul 24, 2020 | 169.22 | 169.47 | 166.62 | 168.08 | 1,026,654 | -2.30(-1.35%) |
Jul 23, 2020 | 172.27 | 174.74 | 169.60 | 170.38 | 992,341 | -2.74(-1.58%) |
Jul 22, 2020 | 169.29 | 173.35 | 168.74 | 173.12 | 1,549,030 | +3.65(+2.16%) |
Jul 21, 2020 | 170.25 | 171.43 | 168.62 | 169.46 | 1,222,904 | -0.05(-0.03%) |
Jul 20, 2020 | 166.61 | 170.39 | 165.34 | 169.51 | 1,702,367 | +2.16(+1.29%) |
Jul 17, 2020 | 163.50 | 167.79 | 162.48 | 167.35 | 1,983,880 | +5.19(+3.20%) |
Jul 16, 2020 | 163.28 | 163.94 | 161.05 | 162.16 | 1,280,035 | -2.60(-1.58%) |
Jul 15, 2020 | 161.87 | 167.31 | 161.31 | 164.76 | 2,714,524 | +6.01(+3.78%) |
Jul 14, 2020 | 156.39 | 158.86 | 154.16 | 158.75 | 1,988,144 | +2.22(+1.42%) |
Jul 13, 2020 | 161.59 | 162.00 | 156.19 | 156.53 | 2,210,552 | -3.67(-2.29%) |
Jul 10, 2020 | 158.59 | 160.60 | 157.82 | 160.20 | 1,702,669 | +0.37(+0.23%) |
Jul 09, 2020 | 163.89 | 164.91 | 156.96 | 159.83 | 2,039,108 | -4.15(-2.53%) |
Jul 08, 2020 | 163.77 | 165.59 | 162.12 | 163.98 | 1,463,564 | +0.84(+0.51%) |
Jul 07, 2020 | 165.81 | 169.81 | 162.81 | 163.14 | 1,772,913 | -3.42(-2.05%) |
Jul 06, 2020 | 169.68 | 170.35 | 165.37 | 166.56 | 1,795,401 | -0.38(-0.23%) |
Jul 02, 2020 | 169.01 | 170.74 | 166.71 | 166.94 | 1,557,647 | -0.03(-0.02%) |
Jul 01, 2020 | 165.52 | 169.10 | 165.25 | 166.97 | 2,059,768 | +1.82(+1.10%) |
Jun 30, 2020 | 161.50 | 166.18 | 160.95 | 165.15 | 2,217,768 | +2.97(+1.83%) |
Jun 29, 2020 | 159.54 | 162.43 | 157.64 | 162.18 | 2,320,693 | +3.55(+2.24%) |
Jun 26, 2020 | 162.59 | 163.65 | 158.36 | 158.63 | 13,790,513 | -4.52(-2.77%) |
Jun 25, 2020 | 162.19 | 163.38 | 160.10 | 163.14 | 2,094,947 | +0.63(+0.39%) |
Jun 24, 2020 | 171.09 | 171.40 | 162.40 | 162.51 | 2,402,350 | -10.03(-5.81%) |
Jun 23, 2020 | 174.45 | 174.73 | 171.60 | 172.54 | 1,538,895 | -0.07(-0.04%) |
Jun 22, 2020 | 171.56 | 173.14 | 170.46 | 172.61 | 1,833,858 | +1.17(+0.68%) |
Jun 19, 2020 | 178.88 | 179.40 | 171.36 | 171.44 | 2,248,246 | -4.25(-2.42%) |
Jun 18, 2020 | 175.19 | 176.68 | 173.85 | 175.69 | 1,471,936 | -0.52(-0.29%) |
Jun 17, 2020 | 182.17 | 182.17 | 175.75 | 176.20 | 2,071,290 | -4.83(-2.67%) |
Jun 16, 2020 | 180.99 | 182.64 | 176.61 | 181.03 | 2,042,952 | +5.75(+3.28%) |
Jun 15, 2020 | 169.62 | 175.98 | 168.15 | 175.28 | 1,920,182 | +1.40(+0.81%) |
Jun 12, 2020 | 176.85 | 177.34 | 169.22 | 173.87 | 1,506,808 | +3.08(+1.80%) |
Jun 11, 2020 | 178.18 | 178.71 | 169.30 | 170.80 | 2,537,128 | -13.05(-7.10%) |
Jun 10, 2020 | 180.96 | 186.09 | 179.22 | 183.85 | 1,819,676 | +3.47(+1.92%) |
Jun 09, 2020 | 183.04 | 183.53 | 180.07 | 180.38 | 1,667,381 | -4.21(-2.28%) |
Jun 08, 2020 | 182.87 | 185.56 | 182.57 | 184.59 | 1,265,175 | +0.37(+0.20%) |
Jun 05, 2020 | 182.61 | 185.48 | 180.21 | 184.22 | 2,132,128 | +5.73(+3.21%) |
Jun 04, 2020 | 182.29 | 183.10 | 176.23 | 178.49 | 1,830,587 | -5.45(-2.96%) |
Jun 03, 2020 | 177.48 | 184.17 | 176.19 | 183.94 | 2,230,808 | +7.52(+4.26%) |
Jun 02, 2020 | 178.48 | 178.85 | 175.66 | 176.42 | 1,592,693 | -0.29(-0.17%) |
Jun 01, 2020 | 174.77 | 177.83 | 174.28 | 176.71 | 1,440,884 | +2.13(+1.22%) |
May 29, 2020 | 172.88 | 174.91 | 171.95 | 174.58 | 1,898,126 | +1.51(+0.87%) |
May 28, 2020 | 173.77 | 176.58 | 172.11 | 173.07 | 1,324,878 | +0.19(+0.11%) |
May 27, 2020 | 173.46 | 174.67 | 168.27 | 172.89 | 1,799,046 | +0.31(+0.18%) |
May 26, 2020 | 177.32 | 177.79 | 171.74 | 172.58 | 1,600,486 | +0.66(+0.38%) |
May 22, 2020 | 171.56 | 173.15 | 170.22 | 171.91 | 918,116 | +0.33(+0.19%) |
May 21, 2020 | 175.36 | 175.64 | 171.04 | 171.58 | 1,121,782 | -3.95(-2.25%) |
May 20, 2020 | 176.75 | 179.44 | 175.08 | 175.53 | 1,849,579 | +0.54(+0.31%) |
May 19, 2020 | 174.33 | 180.41 | 173.42 | 174.99 | 2,190,555 | -0.19(-0.11%) |
May 18, 2020 | 172.13 | 176.90 | 171.35 | 175.17 | 2,770,537 | +9.95(+6.02%) |
May 15, 2020 | 159.34 | 165.44 | 158.08 | 165.22 | 1,536,431 | +5.41(+3.38%) |
May 14, 2020 | 156.40 | 159.81 | 153.75 | 159.81 | 1,619,087 | +1.31(+0.83%) |
May 13, 2020 | 162.08 | 164.10 | 156.73 | 158.50 | 1,868,952 | -4.24(-2.61%) |
May 12, 2020 | 168.18 | 168.68 | 162.64 | 162.74 | 1,131,688 | -5.22(-3.11%) |
May 11, 2020 | 168.66 | 169.90 | 167.29 | 167.97 | 1,227,449 | -2.28(-1.34%) |
May 08, 2020 | 171.23 | 172.56 | 167.96 | 170.25 | 1,632,253 | +0.27(+0.16%) |
May 07, 2020 | 169.48 | 174.08 | 169.48 | 169.98 | 1,929,046 | +4.53(+2.74%) |
May 06, 2020 | 174.93 | 177.70 | 165.22 | 165.45 | 3,245,456 | +3.06(+1.89%) |
May 05, 2020 | 161.00 | 164.13 | 160.85 | 162.38 | 1,621,536 | +4.42(+2.80%) |
May 04, 2020 | 155.26 | 158.53 | 153.32 | 157.97 | 1,141,179 | +0.75(+0.48%) |
May 01, 2020 | 156.99 | 158.97 | 154.94 | 157.22 | 1,146,977 | -4.26(-2.64%) |
Apr 30, 2020 | 163.32 | 163.48 | 159.79 | 161.48 | 1,993,309 | -3.70(-2.24%) |
Apr 29, 2020 | 164.09 | 168.74 | 163.89 | 165.17 | 2,423,914 | +6.76(+4.27%) |
Apr 28, 2020 | 158.78 | 161.30 | 155.31 | 158.41 | 2,213,904 | +3.93(+2.54%) |
Apr 27, 2020 | 150.26 | 155.00 | 150.26 | 154.49 | 1,588,992 | +5.66(+3.80%) |
Apr 24, 2020 | 144.76 | 149.47 | 143.25 | 148.82 | 1,374,502 | +5.59(+3.90%) |
Apr 23, 2020 | 144.36 | 145.85 | 142.91 | 143.23 | 1,171,392 | -0.35(-0.24%) |
Apr 22, 2020 | 141.23 | 144.72 | 140.07 | 143.58 | 1,840,359 | +6.16(+4.48%) |
Apr 21, 2020 | 141.01 | 141.36 | 136.12 | 137.43 | 1,993,811 | -6.73(-4.67%) |
Apr 20, 2020 | 147.84 | 148.39 | 142.99 | 144.16 | 2,276,006 | -6.49(-4.31%) |
Apr 17, 2020 | 143.04 | 151.12 | 142.74 | 150.64 | 3,298,434 | +13.50(+9.84%) |
Apr 16, 2020 | 138.02 | 138.02 | 134.22 | 137.14 | 1,951,777 | +0.21(+0.16%) |
Apr 15, 2020 | 137.90 | 138.45 | 134.73 | 136.93 | 1,980,453 | -5.36(-3.77%) |
Apr 14, 2020 | 143.78 | 144.73 | 141.12 | 142.29 | 2,330,120 | +2.56(+1.83%) |
Apr 13, 2020 | 144.73 | 145.04 | 135.21 | 139.73 | 2,585,119 | -7.17(-4.88%) |
Apr 09, 2020 | 147.78 | 151.05 | 144.54 | 146.90 | 1,651,787 | +1.69(+1.17%) |
Apr 08, 2020 | 139.01 | 146.33 | 136.59 | 145.21 | 2,180,433 | +7.99(+5.83%) |
Apr 07, 2020 | 147.08 | 148.44 | 135.91 | 137.21 | 4,244,450 | -2.60(-1.86%) |
Apr 06, 2020 | 131.66 | 140.47 | 127.84 | 139.81 | 3,044,822 | +16.96(+13.81%) |
Apr 03, 2020 | 125.47 | 127.61 | 121.14 | 122.84 | 2,283,262 | -4.27(-3.36%) |
Apr 02, 2020 | 128.33 | 131.85 | 123.82 | 127.11 | 2,913,145 | -2.35(-1.82%) |
Apr 01, 2020 | 132.26 | 134.22 | 126.44 | 129.47 | 2,560,776 | -10.81(-7.71%) |
Mar 31, 2020 | 144.59 | 145.93 | 138.81 | 140.28 | 3,650,915 | -6.81(-4.63%) |
Mar 30, 2020 | 140.73 | 148.25 | 138.40 | 147.09 | 2,726,276 | +6.10(+4.33%) |
Mar 27, 2020 | 141.05 | 146.36 | 139.23 | 140.99 | 2,649,275 | -7.69(-5.17%) |
Mar 26, 2020 | 145.42 | 151.59 | 141.10 | 148.69 | 3,274,765 | +6.00(+4.21%) |
Mar 25, 2020 | 138.02 | 149.95 | 135.74 | 142.69 | 3,507,132 | +5.32(+3.87%) |
Mar 24, 2020 | 118.58 | 138.89 | 118.16 | 137.37 | 4,783,479 | +24.47(+21.68%) |
Mar 23, 2020 | 113.49 | 115.44 | 102.65 | 112.89 | 5,227,659 | -2.85(-2.46%) |
Mar 20, 2020 | 129.24 | 131.61 | 114.17 | 115.75 | 5,358,594 | -11.20(-8.83%) |
Mar 19, 2020 | 129.33 | 133.34 | 119.31 | 126.95 | 5,507,096 | -3.93(-3.00%) |
Mar 18, 2020 | 131.65 | 135.73 | 113.06 | 130.88 | 5,001,552 | -12.89(-8.96%) |
Mar 17, 2020 | 138.09 | 144.29 | 130.60 | 143.77 | 5,402,628 | +7.76(+5.71%) |
Mar 16, 2020 | 145.91 | 150.83 | 132.99 | 136.00 | 5,615,223 | -32.25(-19.17%) |
Mar 13, 2020 | 161.03 | 168.78 | 151.74 | 168.26 | 3,055,591 | +15.45(+10.11%) |
Mar 12, 2020 | 155.62 | 165.35 | 147.58 | 152.81 | 3,637,218 | -14.44(-8.63%) |
Mar 11, 2020 | 171.51 | 173.91 | 163.96 | 167.25 | 3,335,002 | -9.35(-5.29%) |
Mar 10, 2020 | 165.46 | 178.42 | 160.79 | 176.60 | 4,462,502 | +16.54(+10.33%) |
Mar 09, 2020 | 162.00 | 165.83 | 156.76 | 160.06 | 3,236,819 | -14.39(-8.25%) |
Mar 06, 2020 | 175.08 | 175.91 | 168.89 | 174.45 | 2,664,837 | -5.99(-3.32%) |
Mar 05, 2020 | 183.95 | 185.09 | 177.65 | 180.44 | 2,486,424 | -7.96(-4.22%) |
Mar 04, 2020 | 184.78 | 188.69 | 182.70 | 188.40 | 1,533,778 | +6.16(+3.38%) |
Mar 03, 2020 | 186.93 | 189.75 | 179.56 | 182.24 | 2,448,441 | -4.67(-2.50%) |
Mar 02, 2020 | 179.78 | 186.94 | 177.94 | 186.91 | 3,115,304 | +8.18(+4.58%) |
Feb 28, 2020 | 171.72 | 178.80 | 170.02 | 178.73 | 4,180,366 | +0.21(+0.12%) |
Feb 27, 2020 | 180.10 | 183.85 | 177.17 | 178.52 | 3,516,316 | -5.73(-3.11%) |
Feb 26, 2020 | 185.48 | 190.84 | 183.40 | 184.25 | 2,150,835 | -1.51(-0.81%) |
Feb 25, 2020 | 195.41 | 196.49 | 185.39 | 185.76 | 2,896,048 | -8.96(-4.60%) |
Feb 24, 2020 | 191.99 | 195.81 | 189.96 | 194.72 | 2,144,773 | -3.86(-1.94%) |
Feb 21, 2020 | 201.65 | 202.00 | 197.26 | 198.57 | 1,485,062 | -3.96(-1.96%) |
Feb 20, 2020 | 200.65 | 203.66 | 197.82 | 202.54 | 2,037,481 | +1.45(+0.72%) |
Feb 19, 2020 | 202.46 | 203.66 | 200.98 | 201.09 | 1,307,404 | -0.09(-0.04%) |
Feb 18, 2020 | 200.14 | 202.39 | 199.60 | 201.18 | 2,432,215 | +0.68(+0.34%) |
Feb 14, 2020 | 197.72 | 200.50 | 197.49 | 200.50 | 1,854,063 | +3.54(+1.80%) |
Feb 13, 2020 | 195.08 | 198.60 | 193.58 | 196.96 | 1,939,394 | +1.05(+0.54%) |
Feb 12, 2020 | 193.93 | 197.88 | 192.59 | 195.91 | 2,609,901 | -1.49(-0.75%) |
Feb 11, 2020 | 199.32 | 200.31 | 196.62 | 197.40 | 2,158,702 | -1.42(-0.71%) |
Feb 10, 2020 | 194.55 | 198.84 | 194.55 | 198.82 | 1,549,223 | +3.74(+1.92%) |
Feb 07, 2020 | 194.93 | 196.18 | 192.71 | 195.08 | 1,195,214 | -0.86(-0.44%) |
Feb 06, 2020 | 195.30 | 196.88 | 195.08 | 195.93 | 1,410,145 | +0.99(+0.51%) |
Feb 05, 2020 | 199.24 | 199.53 | 192.56 | 194.94 | 1,886,798 | -2.22(-1.13%) |
Feb 04, 2020 | 195.28 | 198.02 | 195.03 | 197.16 | 1,768,769 | +4.74(+2.46%) |
Feb 03, 2020 | 191.19 | 194.24 | 190.69 | 192.42 | 1,469,201 | +2.54(+1.34%) |
Jan 31, 2020 | 193.19 | 194.32 | 189.23 | 189.89 | 2,510,752 | -4.46(-2.29%) |
Jan 30, 2020 | 192.28 | 194.58 | 191.53 | 194.35 | 1,043,076 | +0.75(+0.39%) |
Jan 29, 2020 | 193.41 | 195.39 | 192.58 | 193.60 | 1,119,564 | +1.20(+0.63%) |
Jan 28, 2020 | 190.43 | 193.26 | 190.05 | 192.39 | 1,273,571 | +2.46(+1.29%) |
Jan 27, 2020 | 189.36 | 191.52 | 188.29 | 189.94 | 1,337,440 | -3.18(-1.65%) |
Jan 24, 2020 | 195.03 | 196.81 | 192.76 | 193.11 | 1,241,635 | -0.98(-0.51%) |
Jan 23, 2020 | 194.59 | 194.65 | 192.81 | 194.09 | 1,306,915 | -0.27(-0.14%) |
Jan 22, 2020 | 194.33 | 195.80 | 193.58 | 194.37 | 1,485,583 | +1.23(+0.64%) |
Jan 21, 2020 | 191.55 | 194.65 | 191.55 | 193.13 | 1,679,023 | +0.17(+0.09%) |
Jan 17, 2020 | 190.90 | 193.67 | 190.41 | 192.97 | 1,908,822 | +2.59(+1.36%) |
Jan 16, 2020 | 190.28 | 190.73 | 187.76 | 190.37 | 1,533,872 | +1.53(+0.81%) |
Jan 15, 2020 | 186.71 | 189.59 | 186.44 | 188.85 | 1,805,827 | +2.98(+1.60%) |
Jan 14, 2020 | 188.19 | 188.74 | 185.76 | 185.87 | 1,459,507 | -1.93(-1.03%) |
Jan 13, 2020 | 186.13 | 188.01 | 185.65 | 187.80 | 1,242,728 | +2.78(+1.50%) |
Jan 10, 2020 | 186.62 | 187.49 | 184.60 | 185.02 | 1,375,443 | -0.90(-0.49%) |
Jan 09, 2020 | 185.03 | 186.52 | 184.90 | 185.92 | 1,075,789 | +2.44(+1.33%) |
Jan 08, 2020 | 182.09 | 185.58 | 182.09 | 183.49 | 1,364,668 | +1.45(+0.79%) |
Jan 07, 2020 | 182.88 | 184.20 | 181.84 | 182.04 | 1,566,318 | -0.58(-0.32%) |
Jan 06, 2020 | 178.89 | 182.65 | 178.34 | 182.62 | 1,578,442 | +3.47(+1.94%) |
Jan 03, 2020 | 177.94 | 180.52 | 177.08 | 179.15 | 1,349,196 | -1.23(-0.68%) |
Jan 02, 2020 | 178.72 | 181.35 | 178.38 | 180.39 | 1,869,570 | +3.02(+1.70%) |
Dec 31, 2019 | 175.67 | 177.57 | 175.47 | 177.37 | 1,271,587 | +1.18(+0.67%) |
Dec 30, 2019 | 177.58 | 177.85 | 175.25 | 176.19 | 810,153 | -1.50(-0.84%) |
Dec 27, 2019 | 178.72 | 178.90 | 177.32 | 177.69 | 949,419 | -0.58(-0.33%) |
Dec 26, 2019 | 177.92 | 178.58 | 176.84 | 178.27 | 544,009 | +0.63(+0.36%) |
Dec 24, 2019 | 176.98 | 177.99 | 176.11 | 177.64 | 446,712 | +0.56(+0.32%) |
Dec 23, 2019 | 178.76 | 178.76 | 176.92 | 177.07 | 1,224,932 | -1.16(-0.65%) |
Dec 20, 2019 | 179.60 | 180.14 | 176.62 | 178.23 | 3,824,231 | +0.06(+0.03%) |
Dec 19, 2019 | 175.81 | 178.50 | 175.68 | 178.17 | 2,871,317 | +2.06(+1.17%) |
Dec 18, 2019 | 175.17 | 177.63 | 175.17 | 176.11 | 3,003,321 | +0.78(+0.44%) |
Dec 17, 2019 | 174.54 | 175.83 | 172.93 | 175.33 | 2,733,832 | +1.14(+0.65%) |
Dec 16, 2019 | 174.59 | 175.49 | 173.86 | 174.20 | 2,257,640 | +0.36(+0.21%) |
Dec 13, 2019 | 170.38 | 174.02 | 170.01 | 173.84 | 1,771,308 | +3.75(+2.20%) |
Dec 12, 2019 | 169.79 | 170.63 | 168.07 | 170.09 | 1,769,088 | +0.27(+0.16%) |
Dec 11, 2019 | 168.77 | 169.95 | 167.12 | 169.82 | 1,422,793 | +0.98(+0.58%) |
Dec 10, 2019 | 169.14 | 170.66 | 168.40 | 168.84 | 2,612,938 | -1.16(-0.69%) |
Dec 09, 2019 | 171.01 | 172.99 | 169.71 | 170.00 | 1,882,649 | -1.44(-0.84%) |
Dec 06, 2019 | 172.29 | 173.47 | 171.15 | 171.44 | 1,014,468 | -0.25(-0.15%) |
Dec 05, 2019 | 171.53 | 172.58 | 170.68 | 171.69 | 1,101,289 | +0.92(+0.54%) |
Dec 04, 2019 | 172.22 | 173.18 | 170.66 | 170.77 | 1,176,675 | -1.41(-0.82%) |
Dec 03, 2019 | 169.11 | 172.42 | 167.29 | 172.18 | 1,435,738 | -0.63(-0.37%) |
Dec 02, 2019 | 175.32 | 175.70 | 171.92 | 172.81 | 1,089,775 | -2.94(-1.67%) |
Nov 29, 2019 | 175.13 | 176.68 | 174.68 | 175.75 | 728,933 | +0.04(+0.02%) |
Nov 27, 2019 | 175.56 | 176.75 | 174.47 | 175.71 | 1,075,676 | +0.52(+0.30%) |
Nov 26, 2019 | 174.41 | 175.96 | 174.14 | 175.19 | 2,386,890 | +0.84(+0.48%) |
Nov 25, 2019 | 175.43 | 176.17 | 173.79 | 174.34 | 1,342,802 | +0.97(+0.56%) |
Nov 22, 2019 | 173.85 | 174.44 | 171.71 | 173.37 | 1,264,247 | +0.25(+0.15%) |
Nov 21, 2019 | 174.72 | 176.00 | 172.76 | 173.12 | 1,339,137 | -2.06(-1.17%) |
Nov 20, 2019 | 176.09 | 176.56 | 173.53 | 175.18 | 1,432,672 | -1.17(-0.67%) |
Nov 19, 2019 | 175.18 | 176.49 | 174.43 | 176.35 | 1,837,213 | +2.03(+1.16%) |
Nov 18, 2019 | 174.37 | 175.05 | 173.59 | 174.32 | 1,771,634 | +0.39(+0.22%) |
Nov 15, 2019 | 173.39 | 174.23 | 172.12 | 173.94 | 2,532,410 | +1.68(+0.97%) |
Nov 14, 2019 | 168.25 | 172.32 | 168.15 | 172.26 | 2,529,218 | +3.80(+2.26%) |
Nov 13, 2019 | 166.30 | 168.55 | 166.02 | 168.45 | 1,921,524 | +1.67(+1.00%) |
Nov 12, 2019 | 167.21 | 168.47 | 165.80 | 166.78 | 1,441,263 | -0.13(-0.08%) |
Nov 11, 2019 | 164.07 | 167.06 | 163.75 | 166.91 | 1,044,925 | +1.68(+1.02%) |
Nov 08, 2019 | 164.03 | 165.30 | 163.09 | 165.23 | 943,059 | +1.23(+0.75%) |
Nov 07, 2019 | 162.50 | 165.25 | 161.63 | 164.00 | 1,331,854 | +1.87(+1.16%) |
Nov 06, 2019 | 160.62 | 162.23 | 159.70 | 162.12 | 1,262,667 | +0.51(+0.32%) |
Nov 05, 2019 | 164.35 | 164.76 | 159.86 | 161.61 | 1,651,459 | -2.66(-1.62%) |
Nov 04, 2019 | 167.82 | 167.88 | 164.05 | 164.27 | 1,732,840 | -2.99(-1.79%) |