Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 170.46 | 172.06 | 168.12 | 170.11 | 306,907 | -1.17(-0.68%) |
Nov 27, 2020 | 172.70 | 174.02 | 170.73 | 171.28 | 91,500 | -1.74(-1.01%) |
Nov 25, 2020 | 172.25 | 173.79 | 170.83 | 173.02 | 187,700 | +1.03(+0.60%) |
Nov 24, 2020 | 169.19 | 172.71 | 168.18 | 171.99 | 216,116 | +4.20(+2.50%) |
Nov 23, 2020 | 169.37 | 171.09 | 167.10 | 167.79 | 263,471 | +0.67(+0.40%) |
Nov 20, 2020 | 166.90 | 168.54 | 164.04 | 167.12 | 196,100 | -0.63(-0.38%) |
Nov 19, 2020 | 167.19 | 169.06 | 165.89 | 167.75 | 260,909 | -0.58(-0.34%) |
Nov 18, 2020 | 168.00 | 171.68 | 167.84 | 168.33 | 246,841 | -0.16(-0.09%) |
Nov 17, 2020 | 169.44 | 169.44 | 166.08 | 168.49 | 223,219 | -1.73(-1.02%) |
Nov 16, 2020 | 169.70 | 170.35 | 165.79 | 170.22 | 498,086 | +3.67(+2.20%) |
Nov 13, 2020 | 164.40 | 166.97 | 163.58 | 166.55 | 232,900 | +2.97(+1.82%) |
Nov 12, 2020 | 167.57 | 168.96 | 161.34 | 163.58 | 535,924 | -4.44(-2.64%) |
Nov 11, 2020 | 168.83 | 169.98 | 166.99 | 168.02 | 433,685 | +0.92(+0.55%) |
Nov 10, 2020 | 171.76 | 174.00 | 166.52 | 167.10 | 754,293 | -5.91(-3.42%) |
Nov 09, 2020 | 163.62 | 177.16 | 163.15 | 173.01 | 1,083,133 | +18.46(+11.94%) |
Nov 06, 2020 | 162.00 | 163.11 | 153.40 | 154.55 | 873,100 | -8.78(-5.38%) |
Nov 05, 2020 | 160.42 | 164.01 | 160.42 | 163.33 | 346,281 | +5.34(+3.38%) |
Nov 04, 2020 | 158.64 | 162.46 | 156.51 | 157.99 | 569,337 | +0.45(+0.29%) |
Nov 03, 2020 | 159.09 | 160.48 | 156.53 | 157.54 | 347,166 | +1.48(+0.95%) |
Nov 02, 2020 | 155.25 | 157.26 | 152.06 | 156.06 | 479,385 | -1.99(-1.26%) |
Oct 30, 2020 | 159.88 | 160.91 | 155.30 | 158.05 | 295,100 | -2.91(-1.81%) |
Oct 29, 2020 | 157.65 | 161.72 | 155.60 | 160.96 | 285,301 | +3.31(+2.10%) |
Oct 28, 2020 | 157.70 | 158.97 | 154.85 | 157.65 | 380,330 | -2.34(-1.46%) |
Oct 27, 2020 | 161.51 | 163.84 | 158.94 | 159.99 | 373,529 | -1.77(-1.09%) |
Oct 26, 2020 | 160.02 | 162.12 | 158.15 | 161.76 | 225,486 | -0.74(-0.46%) |
Oct 23, 2020 | 164.46 | 165.37 | 161.68 | 162.50 | 233,300 | -2.29(-1.39%) |
Oct 22, 2020 | 166.19 | 166.47 | 162.79 | 164.79 | 417,621 | -0.96(-0.58%) |
Oct 21, 2020 | 163.82 | 167.86 | 162.77 | 165.75 | 655,207 | +2.50(+1.53%) |
Oct 20, 2020 | 157.61 | 164.56 | 157.12 | 163.25 | 614,149 | +7.19(+4.61%) |
Oct 19, 2020 | 159.85 | 162.05 | 155.71 | 156.06 | 429,839 | -2.22(-1.40%) |
Oct 16, 2020 | 157.90 | 160.83 | 157.41 | 158.28 | 177,300 | +1.02(+0.65%) |
Oct 15, 2020 | 153.38 | 158.07 | 152.22 | 157.26 | 177,987 | +2.57(+1.66%) |
Oct 14, 2020 | 153.53 | 155.91 | 153.30 | 154.69 | 210,229 | +1.87(+1.22%) |
Oct 13, 2020 | 155.63 | 156.51 | 152.76 | 152.82 | 461,000 | -3.03(-1.94%) |
Oct 12, 2020 | 155.46 | 157.87 | 154.95 | 155.85 | 278,073 | +1.25(+0.81%) |
Oct 09, 2020 | 154.03 | 155.91 | 153.54 | 154.60 | 257,500 | +0.81(+0.53%) |
Oct 08, 2020 | 153.46 | 155.67 | 153.22 | 153.79 | 252,459 | +1.20(+0.79%) |
Oct 07, 2020 | 151.49 | 153.47 | 151.08 | 152.59 | 322,361 | +2.67(+1.78%) |
Oct 06, 2020 | 157.31 | 157.46 | 149.41 | 149.92 | 657,543 | -8.07(-5.11%) |
Oct 05, 2020 | 156.07 | 157.99 | 155.14 | 157.99 | 435,527 | +3.05(+1.97%) |
Oct 02, 2020 | 152.64 | 156.81 | 152.22 | 154.94 | 374,100 | -0.06(-0.04%) |
Oct 01, 2020 | 153.51 | 155.00 | 149.93 | 155.00 | 455,420 | +2.96(+1.95%) |
Sep 30, 2020 | 149.20 | 152.56 | 149.20 | 152.04 | 657,790 | +2.29(+1.53%) |
Sep 29, 2020 | 148.55 | 149.88 | 145.54 | 149.75 | 541,290 | +1.22(+0.82%) |
Sep 28, 2020 | 146.31 | 149.46 | 146.19 | 148.53 | 370,174 | +4.17(+2.89%) |
Sep 25, 2020 | 140.63 | 144.42 | 140.63 | 144.36 | 274,100 | +3.39(+2.40%) |
Sep 24, 2020 | 141.37 | 142.25 | 138.72 | 140.97 | 470,538 | -1.60(-1.12%) |
Sep 23, 2020 | 143.28 | 145.93 | 142.38 | 142.57 | 865,703 | +0.07(+0.05%) |
Sep 22, 2020 | 137.83 | 142.52 | 137.41 | 142.50 | 535,868 | +4.30(+3.11%) |
Sep 21, 2020 | 135.42 | 138.39 | 133.01 | 138.20 | 912,650 | -1.26(-0.90%) |
Sep 18, 2020 | 141.20 | 142.33 | 138.41 | 139.46 | 576,500 | -1.92(-1.36%) |
Sep 17, 2020 | 141.44 | 143.44 | 140.40 | 141.38 | 758,855 | -1.68(-1.17%) |
Sep 16, 2020 | 140.06 | 145.44 | 139.18 | 143.06 | 723,759 | +3.42(+2.45%) |
Sep 15, 2020 | 136.91 | 140.32 | 136.80 | 139.64 | 538,149 | +3.01(+2.20%) |
Sep 14, 2020 | 135.73 | 137.94 | 135.30 | 136.63 | 713,182 | +1.95(+1.45%) |
Sep 11, 2020 | 137.00 | 137.77 | 133.76 | 134.68 | 346,500 | -1.30(-0.96%) |
Sep 10, 2020 | 135.86 | 137.60 | 134.40 | 135.98 | 934,316 | +0.00(+0.00%) |
Sep 09, 2020 | 134.77 | 136.23 | 132.97 | 135.98 | 399,453 | +0.67(+0.50%) |
Sep 08, 2020 | 134.75 | 137.56 | 132.69 | 135.31 | 564,870 | -0.95(-0.70%) |
Sep 04, 2020 | 138.17 | 138.66 | 133.55 | 136.26 | 436,300 | -0.87(-0.63%) |
Sep 03, 2020 | 135.32 | 137.63 | 133.30 | 137.13 | 892,706 | +2.08(+1.54%) |
Sep 02, 2020 | 137.01 | 137.25 | 134.04 | 135.05 | 502,663 | -0.69(-0.51%) |
Sep 01, 2020 | 132.69 | 135.74 | 132.10 | 135.74 | 362,581 | +2.73(+2.05%) |
Aug 31, 2020 | 135.33 | 135.74 | 130.00 | 133.01 | 528,400 | -2.98(-2.19%) |
Aug 28, 2020 | 135.00 | 137.43 | 133.16 | 135.99 | 531,700 | +1.87(+1.39%) |
Aug 27, 2020 | 129.00 | 135.51 | 129.00 | 134.12 | 877,165 | +5.41(+4.20%) |
Aug 26, 2020 | 131.46 | 131.46 | 128.36 | 128.71 | 500,680 | -2.75(-2.09%) |
Aug 25, 2020 | 129.55 | 131.68 | 128.05 | 131.46 | 609,566 | +2.11(+1.63%) |
Aug 24, 2020 | 129.47 | 129.47 | 127.77 | 129.35 | 479,908 | +0.78(+0.61%) |
Aug 21, 2020 | 127.27 | 129.36 | 127.21 | 128.57 | 462,900 | +1.36(+1.07%) |
Aug 20, 2020 | 126.05 | 127.49 | 125.95 | 127.21 | 377,422 | +0.23(+0.18%) |
Aug 19, 2020 | 127.61 | 128.18 | 126.77 | 126.98 | 397,535 | -0.67(-0.52%) |
Aug 18, 2020 | 130.54 | 130.54 | 126.92 | 127.65 | 522,707 | -2.47(-1.90%) |
Aug 17, 2020 | 131.92 | 132.35 | 129.72 | 130.12 | 929,102 | -0.19(-0.15%) |
Aug 14, 2020 | 127.75 | 130.80 | 127.05 | 130.31 | 446,000 | +2.03(+1.58%) |
Aug 13, 2020 | 125.03 | 128.70 | 125.03 | 128.28 | 704,512 | +2.28(+1.81%) |
Aug 12, 2020 | 126.75 | 126.75 | 124.45 | 126.00 | 563,854 | -0.25(-0.20%) |
Aug 11, 2020 | 121.51 | 128.18 | 121.20 | 126.25 | 726,428 | +5.94(+4.94%) |
Aug 10, 2020 | 121.84 | 122.84 | 118.99 | 120.31 | 767,000 | -1.34(-1.10%) |
Aug 07, 2020 | 122.33 | 123.68 | 120.69 | 121.65 | 642,600 | -1.90(-1.54%) |
Aug 06, 2020 | 126.13 | 129.00 | 121.17 | 123.55 | 1,514,547 | +10.58(+9.37%) |
Aug 05, 2020 | 112.31 | 113.35 | 110.62 | 112.97 | 510,310 | +1.47(+1.32%) |
Aug 04, 2020 | 107.15 | 111.99 | 106.27 | 111.50 | 705,206 | +4.79(+4.49%) |
Aug 03, 2020 | 107.65 | 109.08 | 106.22 | 106.71 | 449,808 | -0.53(-0.49%) |
Jul 31, 2020 | 109.50 | 110.42 | 105.86 | 107.24 | 533,700 | -2.26(-2.06%) |
Jul 30, 2020 | 109.50 | 110.33 | 108.45 | 109.50 | 466,978 | -1.14(-1.03%) |
Jul 29, 2020 | 111.59 | 113.21 | 110.46 | 110.64 | 354,404 | +0.17(+0.15%) |
Jul 28, 2020 | 111.58 | 112.56 | 110.26 | 110.47 | 247,536 | -1.35(-1.21%) |
Jul 27, 2020 | 110.96 | 112.08 | 109.83 | 111.82 | 381,736 | +0.85(+0.77%) |
Jul 24, 2020 | 110.91 | 111.76 | 109.64 | 110.97 | 270,500 | +0.32(+0.29%) |
Jul 23, 2020 | 113.01 | 113.01 | 109.50 | 110.65 | 783,871 | -2.63(-2.32%) |
Jul 22, 2020 | 111.41 | 113.78 | 108.54 | 113.28 | 615,455 | +2.07(+1.86%) |
Jul 21, 2020 | 114.63 | 116.17 | 110.74 | 111.21 | 580,155 | -1.88(-1.66%) |
Jul 20, 2020 | 115.56 | 117.59 | 112.37 | 113.09 | 559,401 | -2.83(-2.44%) |
Jul 17, 2020 | 116.00 | 117.15 | 114.43 | 115.92 | 425,900 | +0.35(+0.30%) |
Jul 16, 2020 | 114.68 | 117.09 | 113.51 | 115.57 | 477,270 | -0.12(-0.10%) |
Jul 15, 2020 | 111.81 | 115.76 | 110.67 | 115.69 | 600,841 | +6.59(+6.04%) |
Jul 14, 2020 | 108.94 | 109.21 | 106.67 | 109.10 | 352,542 | -0.08(-0.07%) |
Jul 13, 2020 | 111.79 | 112.42 | 107.88 | 109.18 | 717,899 | -0.94(-0.85%) |
Jul 10, 2020 | 107.19 | 110.22 | 106.31 | 110.12 | 427,800 | +2.92(+2.72%) |
Jul 09, 2020 | 111.63 | 112.00 | 105.91 | 107.20 | 559,439 | -4.13(-3.71%) |
Jul 08, 2020 | 111.32 | 113.68 | 109.43 | 111.33 | 665,605 | +0.58(+0.52%) |
Jul 07, 2020 | 115.49 | 115.49 | 110.02 | 110.75 | 1,072,668 | -5.96(-5.11%) |
Jul 06, 2020 | 117.06 | 117.89 | 114.73 | 116.71 | 435,255 | +1.88(+1.64%) |
Jul 02, 2020 | 119.86 | 121.02 | 114.74 | 114.83 | 669,700 | -3.18(-2.69%) |
Jul 01, 2020 | 117.07 | 121.14 | 117.07 | 118.01 | 643,199 | +0.81(+0.69%) |
Jun 30, 2020 | 114.97 | 117.95 | 113.44 | 117.20 | 479,471 | +1.66(+1.44%) |
Jun 29, 2020 | 110.75 | 115.76 | 109.79 | 115.54 | 324,698 | +5.28(+4.79%) |
Jun 26, 2020 | 114.96 | 115.39 | 110.14 | 110.26 | 1,178,800 | -5.06(-4.39%) |
Jun 25, 2020 | 113.23 | 115.64 | 111.64 | 115.32 | 624,488 | +1.59(+1.40%) |
Jun 24, 2020 | 116.82 | 117.11 | 111.27 | 113.73 | 1,033,566 | -3.94(-3.35%) |
Jun 23, 2020 | 119.36 | 119.36 | 116.90 | 117.67 | 487,031 | +0.67(+0.57%) |
Jun 22, 2020 | 115.23 | 117.28 | 112.97 | 117.00 | 640,380 | +1.90(+1.65%) |
Jun 19, 2020 | 122.42 | 122.42 | 115.07 | 115.10 | 392,200 | -5.37(-4.46%) |
Jun 18, 2020 | 120.07 | 122.88 | 120.01 | 120.47 | 296,566 | -0.89(-0.73%) |
Jun 17, 2020 | 124.95 | 125.08 | 120.94 | 121.36 | 308,473 | -3.46(-2.77%) |
Jun 16, 2020 | 125.89 | 127.55 | 122.94 | 124.82 | 424,949 | +3.61(+2.98%) |
Jun 15, 2020 | 117.40 | 122.56 | 116.97 | 121.21 | 453,019 | -0.35(-0.29%) |
Jun 12, 2020 | 125.32 | 126.55 | 118.48 | 121.56 | 395,600 | +1.79(+1.49%) |
Jun 11, 2020 | 120.86 | 123.37 | 119.00 | 119.77 | 691,952 | -8.73(-6.79%) |
Jun 10, 2020 | 129.41 | 131.49 | 125.15 | 128.50 | 501,357 | -1.44(-1.11%) |
Jun 09, 2020 | 132.76 | 133.25 | 128.63 | 129.94 | 587,179 | -6.31(-4.63%) |
Jun 08, 2020 | 138.00 | 139.50 | 133.77 | 136.25 | 1,573,836 | -0.09(-0.07%) |
Jun 05, 2020 | 132.46 | 139.49 | 132.46 | 136.34 | 996,000 | +8.31(+6.49%) |
Jun 04, 2020 | 127.40 | 128.84 | 126.37 | 128.03 | 741,234 | -0.03(-0.02%) |
Jun 03, 2020 | 120.63 | 128.28 | 120.51 | 128.06 | 875,753 | +9.89(+8.37%) |
Jun 02, 2020 | 116.53 | 118.22 | 115.42 | 118.17 | 519,888 | +3.25(+2.83%) |
Jun 01, 2020 | 112.27 | 115.50 | 112.27 | 114.92 | 414,547 | +3.04(+2.72%) |
May 29, 2020 | 111.86 | 113.56 | 109.65 | 111.88 | 607,500 | -0.80(-0.71%) |
May 28, 2020 | 117.64 | 118.50 | 112.22 | 112.68 | 732,848 | -4.90(-4.17%) |
May 27, 2020 | 111.79 | 117.95 | 109.37 | 117.58 | 1,186,685 | +8.60(+7.89%) |
May 26, 2020 | 111.07 | 111.27 | 108.73 | 108.98 | 544,325 | +2.94(+2.77%) |
May 22, 2020 | 107.05 | 107.14 | 104.54 | 106.04 | 479,500 | +0.01(+0.01%) |
May 21, 2020 | 106.31 | 108.47 | 104.65 | 106.03 | 361,381 | +0.23(+0.22%) |
May 20, 2020 | 107.35 | 107.98 | 105.21 | 105.80 | 534,299 | +0.39(+0.37%) |
May 19, 2020 | 108.08 | 109.44 | 105.23 | 105.41 | 598,172 | -3.07(-2.83%) |
May 18, 2020 | 102.89 | 109.06 | 102.68 | 108.48 | 624,846 | +9.35(+9.43%) |
May 15, 2020 | 100.66 | 102.14 | 99.01 | 99.13 | 542,900 | -1.80(-1.78%) |
May 14, 2020 | 98.89 | 101.05 | 97.23 | 100.93 | 844,806 | +0.60(+0.60%) |
May 13, 2020 | 105.81 | 106.81 | 97.66 | 100.33 | 1,085,785 | -6.17(-5.79%) |
May 12, 2020 | 114.50 | 114.50 | 106.48 | 106.50 | 512,673 | -6.59(-5.83%) |
May 11, 2020 | 112.57 | 114.86 | 110.81 | 113.09 | 1,138,960 | +0.73(+0.65%) |
May 08, 2020 | 114.23 | 116.15 | 112.18 | 112.36 | 410,200 | -0.25(-0.22%) |
May 07, 2020 | 123.11 | 123.11 | 112.34 | 112.61 | 1,138,783 | -8.09(-6.70%) |
May 06, 2020 | 122.16 | 122.86 | 119.23 | 120.70 | 977,168 | -0.45(-0.37%) |
May 05, 2020 | 116.96 | 122.43 | 116.83 | 121.15 | 546,533 | +6.08(+5.28%) |
May 04, 2020 | 114.28 | 115.20 | 113.00 | 115.07 | 378,000 | -0.89(-0.77%) |
May 01, 2020 | 113.27 | 116.33 | 111.45 | 115.96 | 409,700 | -0.49(-0.42%) |
Apr 30, 2020 | 119.92 | 119.92 | 115.92 | 116.45 | 407,694 | -5.65(-4.63%) |
Apr 29, 2020 | 118.96 | 125.16 | 117.38 | 122.10 | 671,357 | +5.89(+5.07%) |
Apr 28, 2020 | 113.82 | 117.71 | 112.13 | 116.21 | 871,555 | +4.92(+4.42%) |
Apr 27, 2020 | 109.27 | 113.44 | 108.53 | 111.29 | 916,751 | +3.64(+3.38%) |
Apr 24, 2020 | 109.95 | 109.95 | 105.06 | 107.65 | 925,000 | -1.68(-1.54%) |
Apr 23, 2020 | 110.56 | 112.48 | 108.54 | 109.33 | 544,366 | -1.62(-1.46%) |
Apr 22, 2020 | 112.89 | 114.99 | 110.82 | 110.95 | 364,159 | -1.44(-1.28%) |
Apr 21, 2020 | 113.30 | 116.86 | 111.25 | 112.39 | 918,772 | -7.61(-6.34%) |
Apr 20, 2020 | 118.55 | 124.62 | 116.87 | 120.00 | 697,648 | -1.51(-1.24%) |
Apr 17, 2020 | 114.69 | 122.59 | 114.69 | 121.51 | 722,300 | +10.19(+9.15%) |
Apr 16, 2020 | 115.06 | 115.73 | 108.38 | 111.32 | 805,871 | -4.02(-3.49%) |
Apr 15, 2020 | 116.09 | 116.84 | 114.31 | 115.34 | 651,258 | -4.38(-3.66%) |
Apr 14, 2020 | 119.53 | 121.34 | 118.18 | 119.72 | 506,479 | +3.13(+2.68%) |
Apr 13, 2020 | 117.43 | 118.89 | 113.29 | 116.59 | 630,592 | -0.45(-0.38%) |
Apr 09, 2020 | 112.71 | 120.00 | 112.71 | 117.04 | 968,300 | +5.66(+5.08%) |
Apr 08, 2020 | 103.80 | 111.87 | 102.98 | 111.38 | 688,018 | +8.51(+8.27%) |
Apr 07, 2020 | 104.99 | 111.92 | 101.79 | 102.87 | 971,757 | +5.37(+5.51%) |
Apr 06, 2020 | 94.93 | 99.49 | 90.87 | 97.50 | 672,334 | +6.40(+7.03%) |
Apr 03, 2020 | 95.12 | 97.40 | 89.73 | 91.10 | 515,400 | -4.92(-5.12%) |
Apr 02, 2020 | 93.10 | 96.72 | 92.03 | 96.02 | 433,477 | +3.02(+3.25%) |
Apr 01, 2020 | 98.41 | 98.41 | 91.47 | 93.00 | 965,344 | -9.00(-8.82%) |
Mar 31, 2020 | 98.78 | 104.28 | 96.32 | 102.00 | 1,033,387 | +2.69(+2.71%) |
Mar 30, 2020 | 101.76 | 102.69 | 95.20 | 99.31 | 906,038 | -3.70(-3.59%) |
Mar 27, 2020 | 97.65 | 106.26 | 95.84 | 103.01 | 688,500 | +2.14(+2.12%) |
Mar 26, 2020 | 95.60 | 101.09 | 94.23 | 100.87 | 933,428 | +6.71(+7.13%) |
Mar 25, 2020 | 92.99 | 99.86 | 92.12 | 94.16 | 1,191,582 | +2.13(+2.31%) |
Mar 24, 2020 | 90.58 | 93.23 | 87.16 | 92.03 | 652,809 | +6.54(+7.65%) |
Mar 23, 2020 | 82.92 | 90.31 | 78.14 | 85.49 | 1,624,028 | +1.53(+1.82%) |
Mar 20, 2020 | 71.14 | 85.90 | 68.13 | 83.96 | 1,767,700 | +14.01(+20.03%) |
Mar 19, 2020 | 76.54 | 81.59 | 64.23 | 69.95 | 2,605,043 | -6.37(-8.35%) |
Mar 18, 2020 | 92.45 | 92.45 | 73.42 | 76.32 | 2,480,323 | -22.11(-22.46%) |
Mar 17, 2020 | 95.86 | 98.84 | 94.36 | 98.43 | 851,782 | +4.12(+4.37%) |
Mar 16, 2020 | 113.53 | 114.69 | 92.96 | 94.31 | 946,904 | -30.53(-24.46%) |
Mar 13, 2020 | 122.14 | 126.33 | 120.37 | 124.84 | 755,900 | +7.30(+6.21%) |
Mar 12, 2020 | 123.40 | 125.47 | 110.94 | 117.54 | 1,157,813 | -14.46(-10.95%) |
Mar 11, 2020 | 133.14 | 135.88 | 128.87 | 132.00 | 744,921 | -4.03(-2.96%) |
Mar 10, 2020 | 139.10 | 139.99 | 133.37 | 136.03 | 682,519 | -0.37(-0.27%) |
Mar 09, 2020 | 145.52 | 146.43 | 136.00 | 136.40 | 444,518 | -15.28(-10.07%) |
Mar 06, 2020 | 148.69 | 152.13 | 146.56 | 151.68 | 566,400 | -0.69(-0.45%) |
Mar 05, 2020 | 154.62 | 154.84 | 150.66 | 152.37 | 391,603 | -4.79(-3.05%) |
Mar 04, 2020 | 159.07 | 159.73 | 154.48 | 157.16 | 626,898 | +0.39(+0.25%) |
Mar 03, 2020 | 159.07 | 161.63 | 154.90 | 156.77 | 461,502 | -2.60(-1.63%) |
Mar 02, 2020 | 157.41 | 162.90 | 155.12 | 159.37 | 631,455 | +2.22(+1.41%) |
Feb 28, 2020 | 152.66 | 157.21 | 149.66 | 157.15 | 620,800 | +1.60(+1.03%) |
Feb 27, 2020 | 161.45 | 161.86 | 155.16 | 155.55 | 721,322 | -8.70(-5.30%) |
Feb 26, 2020 | 167.03 | 169.22 | 162.51 | 164.25 | 362,883 | -3.00(-1.79%) |
Feb 25, 2020 | 170.54 | 170.60 | 167.04 | 167.25 | 266,677 | -2.62(-1.54%) |
Feb 24, 2020 | 170.90 | 172.87 | 169.66 | 169.87 | 227,766 | -4.55(-2.61%) |
Feb 21, 2020 | 173.78 | 174.65 | 172.81 | 174.42 | 233,500 | +0.14(+0.08%) |
Feb 20, 2020 | 174.80 | 175.31 | 172.43 | 174.28 | 153,569 | -0.53(-0.30%) |
Feb 19, 2020 | 172.72 | 175.47 | 172.72 | 174.81 | 233,561 | +2.70(+1.57%) |
Feb 18, 2020 | 172.32 | 174.06 | 171.33 | 172.11 | 273,908 | -0.21(-0.12%) |
Feb 14, 2020 | 174.81 | 176.98 | 164.15 | 172.32 | 638,800 | -1.42(-0.82%) |
Feb 13, 2020 | 171.40 | 175.00 | 170.42 | 173.74 | 329,993 | +1.78(+1.04%) |
Feb 12, 2020 | 171.36 | 172.25 | 170.74 | 171.96 | 339,380 | +1.03(+0.60%) |
Feb 11, 2020 | 170.97 | 171.78 | 170.06 | 170.93 | 149,865 | +0.62(+0.36%) |
Feb 10, 2020 | 167.31 | 170.56 | 167.31 | 170.31 | 168,532 | +2.55(+1.52%) |
Feb 07, 2020 | 168.95 | 169.44 | 167.22 | 167.76 | 223,700 | -1.32(-0.78%) |
Feb 06, 2020 | 168.91 | 169.16 | 167.59 | 169.08 | 203,615 | +0.92(+0.55%) |
Feb 05, 2020 | 169.54 | 169.72 | 167.54 | 168.16 | 272,913 | -0.36(-0.21%) |
Feb 04, 2020 | 166.54 | 168.56 | 166.46 | 168.52 | 233,168 | +3.16(+1.91%) |
Feb 03, 2020 | 163.07 | 166.38 | 162.63 | 165.36 | 259,796 | +1.63(+1.00%) |
Jan 31, 2020 | 164.32 | 165.13 | 163.36 | 163.73 | 195,900 | -0.36(-0.22%) |
Jan 30, 2020 | 161.63 | 164.16 | 161.29 | 164.09 | 149,242 | +1.54(+0.95%) |
Jan 29, 2020 | 161.92 | 163.35 | 161.59 | 162.55 | 113,961 | +0.95(+0.59%) |
Jan 28, 2020 | 162.80 | 163.99 | 161.15 | 161.60 | 179,957 | -0.77(-0.47%) |
Jan 27, 2020 | 159.82 | 163.11 | 158.99 | 162.37 | 346,050 | -0.50(-0.31%) |
Jan 24, 2020 | 164.38 | 165.23 | 162.42 | 162.87 | 141,100 | -1.15(-0.70%) |
Jan 23, 2020 | 163.65 | 164.92 | 163.13 | 164.02 | 145,521 | -0.34(-0.21%) |
Jan 22, 2020 | 163.24 | 164.87 | 162.61 | 164.36 | 308,181 | +1.88(+1.16%) |
Jan 21, 2020 | 161.60 | 163.04 | 161.44 | 162.48 | 224,286 | +0.23(+0.14%) |
Jan 17, 2020 | 163.17 | 163.17 | 161.95 | 162.25 | 203,400 | -0.43(-0.26%) |
Jan 16, 2020 | 162.39 | 163.24 | 161.56 | 162.68 | 151,318 | +0.86(+0.53%) |
Jan 15, 2020 | 161.50 | 163.12 | 161.13 | 161.82 | 189,907 | +0.24(+0.15%) |
Jan 14, 2020 | 163.34 | 163.34 | 161.20 | 161.58 | 282,208 | -1.97(-1.20%) |
Jan 13, 2020 | 162.85 | 163.79 | 162.32 | 163.55 | 282,259 | +1.23(+0.76%) |
Jan 10, 2020 | 161.39 | 162.55 | 160.85 | 162.32 | 248,300 | +1.58(+0.98%) |
Jan 09, 2020 | 159.37 | 161.90 | 159.01 | 160.74 | 219,663 | +2.24(+1.41%) |
Jan 08, 2020 | 157.15 | 158.71 | 156.55 | 158.50 | 272,465 | +1.35(+0.86%) |
Jan 07, 2020 | 156.77 | 158.36 | 155.78 | 157.15 | 291,138 | +0.13(+0.08%) |
Jan 06, 2020 | 154.66 | 157.38 | 153.78 | 157.02 | 391,752 | +1.62(+1.04%) |
Jan 03, 2020 | 153.17 | 155.45 | 152.28 | 155.40 | 271,300 | +1.54(+1.00%) |
Jan 02, 2020 | 151.38 | 153.86 | 150.65 | 153.86 | 490,562 | +3.57(+2.38%) |
Dec 31, 2019 | 149.93 | 150.95 | 149.64 | 150.29 | 321,600 | +0.34(+0.23%) |
Dec 30, 2019 | 150.96 | 151.00 | 149.13 | 149.95 | 238,111 | -0.94(-0.62%) |
Dec 27, 2019 | 152.00 | 152.38 | 150.55 | 150.89 | 152,100 | -1.16(-0.76%) |
Dec 26, 2019 | 151.38 | 152.33 | 149.79 | 152.05 | 104,600 | +0.77(+0.51%) |
Dec 24, 2019 | 153.00 | 153.35 | 150.80 | 151.28 | 79,300 | -1.72(-1.12%) |
Dec 23, 2019 | 153.51 | 153.72 | 151.33 | 153.00 | 228,850 | -0.07(-0.05%) |
Dec 20, 2019 | 151.59 | 153.07 | 149.96 | 153.07 | 738,300 | +1.84(+1.22%) |
Dec 19, 2019 | 151.03 | 152.36 | 149.99 | 151.23 | 237,622 | +0.41(+0.27%) |
Dec 18, 2019 | 151.35 | 151.54 | 149.81 | 150.82 | 385,782 | -0.25(-0.17%) |
Dec 17, 2019 | 152.28 | 152.91 | 150.62 | 151.07 | 333,692 | -0.77(-0.51%) |
Dec 16, 2019 | 151.35 | 152.88 | 150.56 | 151.84 | 208,454 | +1.29(+0.86%) |
Dec 13, 2019 | 149.00 | 150.55 | 147.90 | 150.55 | 298,500 | +0.66(+0.44%) |
Dec 12, 2019 | 151.00 | 151.31 | 149.09 | 149.89 | 270,622 | -1.31(-0.87%) |
Dec 11, 2019 | 151.47 | 152.56 | 150.44 | 151.20 | 148,752 | -0.03(-0.02%) |
Dec 10, 2019 | 150.25 | 151.43 | 149.72 | 151.23 | 367,690 | +1.39(+0.93%) |
Dec 09, 2019 | 151.49 | 152.31 | 148.30 | 149.84 | 389,141 | -1.82(-1.20%) |
Dec 06, 2019 | 151.37 | 152.75 | 150.91 | 151.66 | 232,300 | +0.83(+0.55%) |
Dec 05, 2019 | 152.28 | 153.81 | 149.68 | 150.83 | 211,784 | -0.82(-0.54%) |
Dec 04, 2019 | 148.85 | 151.87 | 148.12 | 151.65 | 415,748 | +3.31(+2.23%) |
Dec 03, 2019 | 150.49 | 151.66 | 148.08 | 148.34 | 180,266 | -3.63(-2.39%) |