Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 251.80 | 253.04 | 247.18 | 250.54 | 2,445,761 | -0.32(-0.13%) |
Nov 27, 2020 | 247.67 | 251.10 | 247.22 | 250.86 | 1,119,616 | +5.29(+2.15%) |
Nov 25, 2020 | 251.87 | 254.61 | 243.73 | 245.57 | 3,172,141 | -5.07(-2.02%) |
Nov 24, 2020 | 252.48 | 252.98 | 249.00 | 250.64 | 2,446,124 | +0.58(+0.23%) |
Nov 23, 2020 | 249.66 | 251.63 | 249.14 | 250.05 | 2,192,816 | +2.44(+0.99%) |
Nov 20, 2020 | 245.77 | 248.66 | 244.68 | 247.61 | 1,686,524 | +2.84(+1.16%) |
Nov 19, 2020 | 246.39 | 248.54 | 244.20 | 244.77 | 1,775,348 | -1.67(-0.68%) |
Nov 18, 2020 | 247.50 | 249.56 | 246.35 | 246.43 | 1,690,019 | -0.84(-0.34%) |
Nov 17, 2020 | 245.64 | 248.72 | 242.76 | 247.28 | 1,473,518 | -0.85(-0.34%) |
Nov 16, 2020 | 244.34 | 249.31 | 242.87 | 248.13 | 2,012,728 | +7.00(+2.90%) |
Nov 13, 2020 | 240.20 | 241.89 | 238.53 | 241.13 | 1,020,832 | +3.62(+1.52%) |
Nov 12, 2020 | 240.23 | 241.52 | 236.41 | 237.51 | 1,332,116 | -1.28(-0.54%) |
Nov 11, 2020 | 243.21 | 243.50 | 235.54 | 238.79 | 1,731,835 | -4.42(-1.82%) |
Nov 10, 2020 | 238.92 | 246.02 | 238.92 | 243.21 | 1,934,691 | +4.88(+2.05%) |
Nov 09, 2020 | 249.55 | 254.61 | 237.83 | 238.33 | 2,317,627 | +1.18(+0.50%) |
Nov 06, 2020 | 236.14 | 239.76 | 235.69 | 237.15 | 1,547,225 | +1.55(+0.66%) |
Nov 05, 2020 | 227.75 | 236.63 | 227.28 | 235.60 | 2,121,620 | +12.18(+5.45%) |
Nov 04, 2020 | 227.35 | 229.84 | 223.32 | 223.42 | 2,080,746 | -6.38(-2.78%) |
Nov 03, 2020 | 225.63 | 231.39 | 224.49 | 229.80 | 1,640,238 | +7.91(+3.57%) |
Nov 02, 2020 | 218.81 | 222.41 | 217.87 | 221.89 | 1,499,082 | +5.54(+2.56%) |
Oct 30, 2020 | 217.99 | 218.91 | 213.18 | 216.34 | 1,363,859 | -2.02(-0.93%) |
Oct 29, 2020 | 212.66 | 220.08 | 212.34 | 218.36 | 1,243,023 | +4.45(+2.08%) |
Oct 28, 2020 | 215.47 | 217.87 | 213.09 | 213.91 | 1,436,120 | -4.92(-2.25%) |
Oct 27, 2020 | 224.28 | 224.66 | 218.34 | 218.83 | 1,457,456 | -5.50(-2.45%) |
Oct 26, 2020 | 227.06 | 227.43 | 221.93 | 224.33 | 1,055,184 | -5.06(-2.20%) |
Oct 23, 2020 | 227.08 | 229.84 | 227.08 | 229.39 | 856,680 | +2.54(+1.12%) |
Oct 22, 2020 | 226.06 | 227.92 | 224.93 | 226.85 | 1,301,508 | +0.46(+0.20%) |
Oct 21, 2020 | 229.38 | 231.68 | 226.06 | 226.39 | 1,572,657 | -2.37(-1.03%) |
Oct 20, 2020 | 229.64 | 231.79 | 227.69 | 228.75 | 1,011,851 | +0.67(+0.29%) |
Oct 19, 2020 | 230.07 | 232.61 | 227.07 | 228.08 | 945,640 | -1.81(-0.79%) |
Oct 16, 2020 | 229.84 | 233.09 | 229.56 | 229.89 | 1,725,683 | +1.74(+0.76%) |
Oct 15, 2020 | 224.72 | 229.21 | 224.44 | 228.15 | 1,279,359 | -0.22(-0.10%) |
Oct 14, 2020 | 227.34 | 230.47 | 227.05 | 228.37 | 1,109,479 | +1.20(+0.53%) |
Oct 13, 2020 | 226.14 | 227.52 | 224.56 | 227.17 | 1,369,417 | +0.67(+0.30%) |
Oct 12, 2020 | 227.10 | 227.55 | 225.12 | 226.50 | 1,289,296 | +1.64(+0.73%) |
Oct 09, 2020 | 225.07 | 226.97 | 223.69 | 224.87 | 1,139,769 | +0.55(+0.24%) |
Oct 08, 2020 | 221.21 | 224.87 | 220.94 | 224.32 | 1,199,211 | +3.51(+1.59%) |
Oct 07, 2020 | 219.56 | 222.68 | 218.44 | 220.81 | 1,074,706 | +4.26(+1.97%) |
Oct 06, 2020 | 217.65 | 220.87 | 216.44 | 216.54 | 1,447,128 | -0.80(-0.37%) |
Oct 05, 2020 | 217.63 | 221.33 | 215.33 | 217.35 | 2,163,089 | +2.08(+0.97%) |
Oct 02, 2020 | 206.13 | 216.93 | 205.91 | 215.27 | 1,465,671 | +5.51(+2.62%) |
Oct 01, 2020 | 214.03 | 214.30 | 209.31 | 209.76 | 1,444,914 | -2.48(-1.17%) |
Sep 30, 2020 | 212.00 | 216.49 | 210.91 | 212.24 | 1,967,226 | +1.39(+0.66%) |
Sep 29, 2020 | 212.26 | 212.97 | 208.84 | 210.85 | 932,396 | -0.92(-0.43%) |
Sep 28, 2020 | 211.93 | 214.12 | 211.39 | 211.78 | 1,248,435 | +2.53(+1.21%) |
Sep 25, 2020 | 205.14 | 210.85 | 205.03 | 209.25 | 1,283,988 | +2.61(+1.26%) |
Sep 24, 2020 | 203.95 | 209.37 | 201.74 | 206.64 | 1,074,896 | +1.88(+0.92%) |
Sep 23, 2020 | 207.65 | 210.60 | 204.60 | 204.76 | 1,763,433 | -2.89(-1.39%) |
Sep 22, 2020 | 205.28 | 209.06 | 204.74 | 207.65 | 1,700,051 | +3.22(+1.57%) |
Sep 21, 2020 | 206.38 | 207.53 | 200.59 | 204.44 | 2,236,044 | -7.41(-3.50%) |
Sep 18, 2020 | 209.46 | 215.10 | 209.44 | 211.84 | 3,210,076 | +1.94(+0.92%) |
Sep 17, 2020 | 204.04 | 211.49 | 202.34 | 209.90 | 2,194,431 | +4.33(+2.11%) |
Sep 16, 2020 | 207.25 | 208.93 | 205.06 | 205.57 | 1,647,900 | -0.35(-0.17%) |
Sep 15, 2020 | 209.78 | 210.88 | 205.37 | 205.92 | 1,823,440 | -2.44(-1.17%) |
Sep 14, 2020 | 207.96 | 209.12 | 206.81 | 208.37 | 1,309,046 | +2.26(+1.10%) |
Sep 11, 2020 | 204.36 | 208.54 | 203.28 | 206.11 | 1,993,252 | +0.81(+0.40%) |
Sep 10, 2020 | 206.07 | 208.27 | 203.86 | 205.29 | 1,928,590 | -0.39(-0.19%) |
Sep 09, 2020 | 201.24 | 207.38 | 201.24 | 205.69 | 1,644,302 | +5.04(+2.51%) |
Sep 08, 2020 | 200.28 | 203.51 | 198.48 | 200.65 | 2,010,202 | -1.05(-0.52%) |
Sep 04, 2020 | 203.46 | 204.24 | 198.68 | 201.70 | 1,741,777 | +0.51(+0.25%) |
Sep 03, 2020 | 207.36 | 208.75 | 199.53 | 201.19 | 2,069,735 | -6.01(-2.90%) |
Sep 02, 2020 | 208.28 | 209.69 | 205.83 | 207.20 | 2,077,820 | -0.55(-0.27%) |
Sep 01, 2020 | 199.00 | 207.78 | 198.77 | 207.76 | 1,963,104 | +7.28(+3.63%) |
Aug 31, 2020 | 200.42 | 201.78 | 198.29 | 200.47 | 2,035,790 | +0.15(+0.08%) |
Aug 28, 2020 | 200.73 | 201.18 | 199.22 | 200.32 | 1,321,709 | +0.07(+0.03%) |
Aug 27, 2020 | 201.53 | 202.76 | 199.29 | 200.25 | 1,965,169 | -1.13(-0.56%) |
Aug 26, 2020 | 197.16 | 202.60 | 195.42 | 201.38 | 2,137,570 | +5.16(+2.63%) |
Aug 25, 2020 | 196.60 | 199.84 | 195.98 | 196.22 | 2,836,393 | +0.19(+0.10%) |
Aug 24, 2020 | 195.04 | 197.06 | 193.41 | 196.03 | 3,329,884 | +5.63(+2.96%) |
Aug 21, 2020 | 187.78 | 193.69 | 187.06 | 190.40 | 6,754,405 | +8.02(+4.40%) |
Aug 20, 2020 | 181.53 | 183.29 | 180.74 | 182.38 | 1,631,074 | -0.85(-0.46%) |
Aug 19, 2020 | 184.19 | 185.72 | 183.18 | 183.23 | 1,584,274 | -0.13(-0.07%) |
Aug 18, 2020 | 184.97 | 185.93 | 183.14 | 183.36 | 1,174,548 | -0.82(-0.45%) |
Aug 17, 2020 | 184.43 | 185.38 | 182.47 | 184.18 | 1,075,138 | +1.78(+0.97%) |
Aug 14, 2020 | 180.59 | 184.39 | 179.83 | 182.41 | 943,659 | +1.56(+0.86%) |
Aug 13, 2020 | 179.95 | 182.45 | 179.85 | 180.85 | 1,388,074 | -2.68(-1.46%) |
Aug 12, 2020 | 182.56 | 184.02 | 180.94 | 183.53 | 1,706,882 | -0.87(-0.47%) |
Aug 11, 2020 | 183.53 | 186.91 | 183.44 | 184.40 | 1,995,720 | +3.16(+1.74%) |
Aug 10, 2020 | 176.56 | 182.62 | 175.99 | 181.24 | 2,756,793 | +6.12(+3.49%) |
Aug 07, 2020 | 173.13 | 175.33 | 171.65 | 175.13 | 1,314,584 | +2.14(+1.24%) |
Aug 06, 2020 | 173.69 | 174.88 | 172.03 | 172.99 | 1,013,789 | -1.49(-0.85%) |
Aug 05, 2020 | 171.79 | 175.21 | 171.74 | 174.48 | 1,431,684 | +4.50(+2.64%) |
Aug 04, 2020 | 168.85 | 170.72 | 168.57 | 169.98 | 703,658 | +0.47(+0.28%) |
Aug 03, 2020 | 169.29 | 170.71 | 167.81 | 169.51 | 881,441 | +1.25(+0.74%) |
Jul 31, 2020 | 168.74 | 168.85 | 165.45 | 168.26 | 1,477,100 | -1.65(-0.97%) |
Jul 30, 2020 | 170.08 | 171.07 | 168.24 | 169.92 | 1,294,972 | -2.11(-1.23%) |
Jul 29, 2020 | 168.65 | 172.51 | 167.98 | 172.03 | 1,977,097 | +4.26(+2.54%) |
Jul 28, 2020 | 166.92 | 169.06 | 166.68 | 167.77 | 890,640 | -0.20(-0.12%) |
Jul 27, 2020 | 166.72 | 168.62 | 165.02 | 167.97 | 929,658 | +0.62(+0.37%) |
Jul 24, 2020 | 169.03 | 169.66 | 166.83 | 167.35 | 954,347 | -1.32(-0.78%) |
Jul 23, 2020 | 167.68 | 170.26 | 167.41 | 168.67 | 989,104 | +1.18(+0.71%) |
Jul 22, 2020 | 166.24 | 167.99 | 166.16 | 167.48 | 1,305,888 | -0.15(-0.09%) |
Jul 21, 2020 | 166.97 | 168.74 | 165.46 | 167.63 | 1,130,921 | +1.76(+1.06%) |
Jul 20, 2020 | 167.84 | 168.09 | 164.82 | 165.88 | 1,377,381 | -2.58(-1.53%) |
Jul 17, 2020 | 167.01 | 168.86 | 165.45 | 168.46 | 1,194,924 | +2.95(+1.78%) |
Jul 16, 2020 | 164.11 | 167.28 | 163.10 | 165.51 | 1,195,217 | +0.98(+0.60%) |
Jul 15, 2020 | 162.90 | 166.06 | 162.08 | 164.52 | 2,087,534 | +2.70(+1.67%) |
Jul 14, 2020 | 156.03 | 162.07 | 154.89 | 161.82 | 1,730,582 | +5.47(+3.50%) |
Jul 13, 2020 | 155.24 | 159.69 | 154.28 | 156.35 | 1,917,185 | +4.52(+2.98%) |
Jul 10, 2020 | 151.05 | 152.16 | 149.87 | 151.83 | 1,029,684 | +1.38(+0.91%) |
Jul 09, 2020 | 150.62 | 152.42 | 148.98 | 150.46 | 1,344,780 | -0.70(-0.46%) |
Jul 08, 2020 | 152.00 | 152.52 | 149.69 | 151.15 | 1,092,471 | -0.31(-0.20%) |
Jul 07, 2020 | 151.15 | 153.25 | 150.46 | 151.46 | 1,172,070 | -1.45(-0.95%) |
Jul 06, 2020 | 153.77 | 154.22 | 151.18 | 152.91 | 992,843 | +2.21(+1.47%) |
Jul 02, 2020 | 151.62 | 154.53 | 150.33 | 150.69 | 1,094,858 | +1.00(+0.67%) |
Jul 01, 2020 | 152.37 | 152.87 | 148.25 | 149.69 | 1,164,489 | -0.29(-0.19%) |
Jun 30, 2020 | 145.87 | 151.03 | 145.18 | 149.98 | 1,924,338 | +3.28(+2.24%) |
Jun 29, 2020 | 143.97 | 146.94 | 143.46 | 146.70 | 1,146,528 | +5.18(+3.66%) |
Jun 26, 2020 | 145.44 | 146.10 | 140.71 | 141.51 | 2,425,373 | -5.14(-3.50%) |
Jun 25, 2020 | 141.69 | 147.03 | 140.80 | 146.65 | 1,759,927 | +3.76(+2.63%) |
Jun 24, 2020 | 144.22 | 144.96 | 141.59 | 142.89 | 2,091,223 | -3.30(-2.25%) |
Jun 23, 2020 | 148.63 | 148.71 | 145.93 | 146.19 | 990,471 | -0.57(-0.39%) |
Jun 22, 2020 | 145.27 | 146.92 | 144.09 | 146.75 | 1,251,347 | -0.30(-0.20%) |
Jun 19, 2020 | 150.73 | 150.84 | 145.79 | 147.05 | 2,155,127 | +0.00(+0.00%) |
Jun 18, 2020 | 146.74 | 148.96 | 145.85 | 147.05 | 930,784 | -0.61(-0.41%) |
Jun 17, 2020 | 150.91 | 150.91 | 147.04 | 147.66 | 1,191,846 | -2.65(-1.76%) |
Jun 16, 2020 | 153.54 | 155.55 | 147.70 | 150.31 | 2,217,547 | +2.69(+1.82%) |
Jun 15, 2020 | 140.89 | 147.75 | 140.64 | 147.62 | 1,391,430 | +0.47(+0.32%) |
Jun 12, 2020 | 148.55 | 149.33 | 142.92 | 147.15 | 1,682,880 | +3.69(+2.57%) |
Jun 11, 2020 | 147.39 | 148.96 | 143.08 | 143.46 | 1,660,220 | -9.41(-6.16%) |
Jun 10, 2020 | 156.12 | 156.75 | 152.83 | 152.87 | 1,379,993 | -3.62(-2.31%) |
Jun 09, 2020 | 155.28 | 157.49 | 154.89 | 156.49 | 2,082,528 | -3.80(-2.37%) |
Jun 08, 2020 | 158.57 | 161.81 | 158.39 | 160.29 | 1,446,029 | +1.99(+1.25%) |
Jun 05, 2020 | 159.42 | 161.52 | 157.28 | 158.30 | 2,170,819 | +5.30(+3.46%) |
Jun 04, 2020 | 148.87 | 153.22 | 148.20 | 153.00 | 1,548,060 | +2.65(+1.76%) |
Jun 03, 2020 | 147.30 | 150.82 | 147.23 | 150.35 | 1,765,651 | +5.13(+3.53%) |
Jun 02, 2020 | 143.03 | 146.31 | 142.54 | 145.23 | 1,406,468 | +3.96(+2.80%) |
Jun 01, 2020 | 141.80 | 143.33 | 139.96 | 141.27 | 1,542,827 | -3.17(-2.20%) |
May 29, 2020 | 143.63 | 145.21 | 140.40 | 144.44 | 2,368,712 | -0.99(-0.68%) |
May 28, 2020 | 148.30 | 148.44 | 144.45 | 145.43 | 2,016,628 | -0.19(-0.13%) |
May 27, 2020 | 144.32 | 146.48 | 142.93 | 145.62 | 2,039,318 | +5.06(+3.60%) |
May 26, 2020 | 137.16 | 143.38 | 137.16 | 140.56 | 2,632,967 | +6.95(+5.20%) |
May 22, 2020 | 140.53 | 140.92 | 131.75 | 133.60 | 3,609,887 | -1.99(-1.47%) |
May 21, 2020 | 133.95 | 137.20 | 133.95 | 135.60 | 2,211,316 | +0.47(+0.35%) |
May 20, 2020 | 131.49 | 135.85 | 131.14 | 135.12 | 2,527,102 | +5.85(+4.52%) |
May 19, 2020 | 132.07 | 132.40 | 128.60 | 129.28 | 1,958,436 | -1.66(-1.27%) |
May 18, 2020 | 125.31 | 131.86 | 123.92 | 130.94 | 2,581,242 | +11.29(+9.44%) |
May 15, 2020 | 119.63 | 121.25 | 118.39 | 119.65 | 1,737,750 | -0.75(-0.62%) |
May 14, 2020 | 116.79 | 120.55 | 111.90 | 120.40 | 2,865,511 | +0.93(+0.78%) |
May 13, 2020 | 124.34 | 124.51 | 118.21 | 119.47 | 2,135,243 | -4.02(-3.25%) |
May 12, 2020 | 128.94 | 129.91 | 123.38 | 123.48 | 1,466,574 | -4.59(-3.59%) |
May 11, 2020 | 128.34 | 129.86 | 125.87 | 128.08 | 1,428,133 | -2.00(-1.54%) |
May 08, 2020 | 131.03 | 131.93 | 129.82 | 130.08 | 1,821,689 | +0.95(+0.74%) |
May 07, 2020 | 127.86 | 130.05 | 127.29 | 129.13 | 1,115,462 | +3.67(+2.93%) |
May 06, 2020 | 128.76 | 129.16 | 124.75 | 125.46 | 1,212,084 | -2.87(-2.23%) |
May 05, 2020 | 128.30 | 131.46 | 127.92 | 128.32 | 1,185,329 | +2.10(+1.66%) |
May 04, 2020 | 129.47 | 129.61 | 123.62 | 126.23 | 2,398,669 | -4.98(-3.80%) |
May 01, 2020 | 135.68 | 135.83 | 130.22 | 131.21 | 1,688,251 | -6.52(-4.74%) |
Apr 30, 2020 | 137.26 | 138.44 | 135.52 | 137.74 | 2,163,816 | -1.94(-1.39%) |
Apr 29, 2020 | 137.68 | 140.93 | 136.29 | 139.67 | 1,645,998 | +5.26(+3.91%) |
Apr 28, 2020 | 135.84 | 137.31 | 133.75 | 134.41 | 1,845,237 | +1.77(+1.33%) |
Apr 27, 2020 | 131.63 | 133.67 | 131.14 | 132.65 | 1,610,248 | +1.02(+0.77%) |
Apr 24, 2020 | 131.92 | 132.38 | 128.59 | 131.63 | 1,578,088 | +1.44(+1.11%) |
Apr 23, 2020 | 130.73 | 133.01 | 130.01 | 130.19 | 1,450,253 | +0.85(+0.66%) |
Apr 22, 2020 | 130.43 | 130.92 | 127.35 | 129.33 | 1,348,516 | +2.04(+1.60%) |
Apr 21, 2020 | 127.22 | 128.36 | 125.81 | 127.29 | 2,062,665 | -3.08(-2.36%) |
Apr 20, 2020 | 128.98 | 133.18 | 127.01 | 130.37 | 2,079,956 | -1.10(-0.84%) |
Apr 17, 2020 | 126.80 | 131.55 | 126.30 | 131.47 | 2,599,570 | +8.08(+6.55%) |
Apr 16, 2020 | 127.47 | 128.65 | 122.02 | 123.39 | 3,836,059 | -5.09(-3.96%) |
Apr 15, 2020 | 126.40 | 128.50 | 121.10 | 128.48 | 3,094,496 | -2.68(-2.04%) |
Apr 14, 2020 | 133.22 | 135.05 | 128.34 | 131.16 | 2,609,134 | -1.59(-1.19%) |
Apr 13, 2020 | 134.62 | 135.54 | 129.96 | 132.74 | 1,743,934 | -5.65(-4.08%) |
Apr 09, 2020 | 139.84 | 142.62 | 136.85 | 138.39 | 1,680,984 | -0.97(-0.70%) |
Apr 08, 2020 | 137.75 | 140.35 | 135.41 | 139.36 | 1,274,436 | +3.75(+2.77%) |
Apr 07, 2020 | 140.53 | 143.99 | 135.34 | 135.61 | 2,176,726 | -0.64(-0.47%) |
Apr 06, 2020 | 134.43 | 137.56 | 132.66 | 136.24 | 2,189,897 | +7.57(+5.88%) |
Apr 03, 2020 | 131.49 | 132.31 | 125.46 | 128.68 | 2,162,288 | -3.67(-2.77%) |
Apr 02, 2020 | 126.58 | 132.84 | 126.15 | 132.34 | 3,016,051 | +5.42(+4.27%) |
Apr 01, 2020 | 125.50 | 127.93 | 123.13 | 126.92 | 2,149,138 | -4.26(-3.25%) |
Mar 31, 2020 | 134.82 | 137.68 | 130.32 | 131.18 | 2,359,323 | -2.92(-2.17%) |
Mar 30, 2020 | 129.82 | 134.54 | 127.77 | 134.10 | 2,370,862 | +6.53(+5.12%) |
Mar 27, 2020 | 127.46 | 131.40 | 124.78 | 127.57 | 2,438,776 | -3.76(-2.86%) |
Mar 26, 2020 | 122.13 | 132.32 | 120.04 | 131.32 | 2,359,276 | +10.01(+8.25%) |
Mar 25, 2020 | 118.85 | 129.09 | 115.04 | 121.31 | 4,196,506 | +2.35(+1.98%) |
Mar 24, 2020 | 110.82 | 119.59 | 106.41 | 118.96 | 3,694,404 | +14.02(+13.36%) |
Mar 23, 2020 | 104.11 | 109.12 | 100.57 | 104.94 | 3,315,790 | -0.45(-0.43%) |
Mar 20, 2020 | 112.98 | 113.87 | 104.18 | 105.40 | 4,400,939 | -7.58(-6.71%) |
Mar 19, 2020 | 106.60 | 114.00 | 100.32 | 112.98 | 2,600,924 | +5.14(+4.77%) |
Mar 18, 2020 | 111.24 | 113.82 | 100.21 | 107.83 | 2,790,332 | -11.80(-9.87%) |
Mar 17, 2020 | 115.94 | 122.23 | 112.42 | 119.64 | 3,081,711 | +6.29(+5.55%) |
Mar 16, 2020 | 116.98 | 125.45 | 113.15 | 113.35 | 2,763,701 | -17.85(-13.61%) |
Mar 13, 2020 | 130.23 | 131.51 | 123.24 | 131.20 | 2,674,858 | +8.09(+6.57%) |
Mar 12, 2020 | 127.46 | 128.92 | 120.93 | 123.11 | 3,482,909 | -14.63(-10.62%) |
Mar 11, 2020 | 142.43 | 142.72 | 135.82 | 137.73 | 2,539,117 | -8.60(-5.88%) |
Mar 10, 2020 | 146.93 | 147.60 | 139.75 | 146.34 | 2,963,509 | +4.71(+3.33%) |
Mar 09, 2020 | 143.52 | 149.41 | 138.91 | 141.62 | 3,057,083 | -13.26(-8.56%) |
Mar 06, 2020 | 145.59 | 155.73 | 145.09 | 154.88 | 3,149,247 | +4.69(+3.12%) |
Mar 05, 2020 | 149.96 | 153.13 | 149.10 | 150.19 | 1,989,482 | -3.78(-2.45%) |
Mar 04, 2020 | 152.24 | 154.17 | 151.56 | 153.97 | 2,662,496 | +5.00(+3.35%) |
Mar 03, 2020 | 155.16 | 158.50 | 148.23 | 148.97 | 2,587,343 | -5.80(-3.75%) |
Mar 02, 2020 | 149.10 | 154.84 | 147.81 | 154.77 | 2,679,862 | +7.03(+4.75%) |
Feb 28, 2020 | 146.62 | 150.05 | 144.14 | 147.74 | 3,234,402 | -3.31(-2.19%) |
Feb 27, 2020 | 155.22 | 157.25 | 151.03 | 151.06 | 3,131,863 | -6.54(-4.15%) |
Feb 26, 2020 | 158.88 | 159.92 | 156.36 | 157.60 | 2,695,755 | +0.25(+0.16%) |
Feb 25, 2020 | 162.57 | 163.29 | 156.54 | 157.34 | 2,498,022 | -4.92(-3.03%) |
Feb 24, 2020 | 162.88 | 166.51 | 161.92 | 162.26 | 2,427,922 | -5.26(-3.14%) |
Feb 21, 2020 | 167.98 | 171.83 | 166.17 | 167.52 | 6,266,932 | +10.95(+7.00%) |
Feb 20, 2020 | 155.56 | 157.44 | 155.31 | 156.57 | 2,166,554 | +0.85(+0.55%) |
Feb 19, 2020 | 157.20 | 157.90 | 155.65 | 155.72 | 1,318,240 | -1.29(-0.82%) |
Feb 18, 2020 | 158.05 | 158.09 | 155.04 | 157.01 | 1,247,067 | -1.67(-1.05%) |
Feb 14, 2020 | 161.29 | 162.69 | 157.84 | 158.69 | 1,220,764 | -2.54(-1.58%) |
Feb 13, 2020 | 161.32 | 162.31 | 160.38 | 161.22 | 880,265 | -1.01(-0.62%) |
Feb 12, 2020 | 162.40 | 163.53 | 160.71 | 162.24 | 1,067,857 | +1.48(+0.92%) |
Feb 11, 2020 | 159.66 | 161.51 | 159.19 | 160.75 | 1,392,657 | +1.91(+1.20%) |
Feb 10, 2020 | 157.16 | 158.89 | 156.85 | 158.85 | 855,421 | +0.75(+0.47%) |
Feb 07, 2020 | 158.07 | 159.47 | 157.35 | 158.10 | 1,812,188 | -1.33(-0.83%) |
Feb 06, 2020 | 159.33 | 159.71 | 156.78 | 159.43 | 1,911,817 | +0.48(+0.30%) |
Feb 05, 2020 | 158.08 | 159.35 | 157.21 | 158.95 | 1,564,265 | +3.70(+2.38%) |
Feb 04, 2020 | 152.32 | 155.90 | 151.68 | 155.25 | 1,495,739 | +5.80(+3.88%) |
Feb 03, 2020 | 150.54 | 152.42 | 148.50 | 149.45 | 1,920,607 | -0.27(-0.18%) |
Jan 31, 2020 | 150.80 | 152.22 | 148.54 | 149.72 | 1,793,547 | -2.39(-1.57%) |
Jan 30, 2020 | 150.12 | 152.80 | 149.68 | 152.11 | 2,643,985 | +0.10(+0.07%) |
Jan 29, 2020 | 154.76 | 154.76 | 151.07 | 152.01 | 2,075,314 | -1.87(-1.22%) |
Jan 28, 2020 | 155.60 | 156.42 | 153.33 | 153.88 | 1,854,271 | -0.28(-0.18%) |
Jan 27, 2020 | 156.90 | 158.61 | 153.83 | 154.16 | 1,680,639 | -6.46(-4.02%) |
Jan 24, 2020 | 162.44 | 162.44 | 159.60 | 160.62 | 1,168,549 | -1.83(-1.13%) |
Jan 23, 2020 | 160.77 | 162.57 | 159.24 | 162.45 | 1,318,721 | +0.85(+0.53%) |
Jan 22, 2020 | 163.41 | 163.96 | 161.09 | 161.60 | 1,361,735 | -1.32(-0.81%) |
Jan 21, 2020 | 165.32 | 165.63 | 162.76 | 162.93 | 1,752,999 | -3.44(-2.07%) |
Jan 17, 2020 | 165.90 | 167.13 | 165.73 | 166.36 | 1,751,182 | +0.69(+0.42%) |
Jan 16, 2020 | 164.28 | 165.76 | 163.39 | 165.67 | 1,493,616 | +2.41(+1.47%) |
Jan 15, 2020 | 163.45 | 165.37 | 162.54 | 163.26 | 1,206,573 | -0.71(-0.43%) |
Jan 14, 2020 | 165.12 | 165.28 | 163.75 | 163.97 | 1,101,262 | -1.01(-0.61%) |
Jan 13, 2020 | 164.36 | 165.27 | 163.88 | 164.98 | 1,377,816 | +1.24(+0.76%) |
Jan 10, 2020 | 168.16 | 168.44 | 163.73 | 163.75 | 2,712,352 | -3.94(-2.35%) |
Jan 09, 2020 | 166.67 | 168.43 | 166.28 | 167.68 | 1,545,346 | +1.60(+0.97%) |
Jan 08, 2020 | 164.76 | 166.91 | 164.28 | 166.08 | 1,815,230 | +2.04(+1.24%) |
Jan 07, 2020 | 166.18 | 166.59 | 163.80 | 164.04 | 1,307,188 | -2.90(-1.74%) |
Jan 06, 2020 | 164.74 | 167.00 | 164.04 | 166.94 | 1,308,449 | +1.19(+0.72%) |
Jan 03, 2020 | 164.48 | 165.95 | 163.86 | 165.75 | 1,378,047 | -1.24(-0.74%) |
Jan 02, 2020 | 164.51 | 167.00 | 164.03 | 166.99 | 1,685,177 | +3.40(+2.08%) |
Dec 31, 2019 | 164.40 | 164.92 | 162.87 | 163.59 | 792,448 | -0.85(-0.52%) |
Dec 30, 2019 | 165.12 | 165.34 | 163.82 | 164.44 | 1,009,367 | -0.84(-0.51%) |
Dec 27, 2019 | 164.52 | 165.32 | 163.86 | 165.28 | 765,359 | +0.95(+0.58%) |
Dec 26, 2019 | 164.33 | 164.64 | 163.17 | 164.33 | 551,075 | +0.28(+0.17%) |
Dec 24, 2019 | 164.47 | 164.98 | 163.59 | 164.04 | 353,480 | -0.52(-0.31%) |
Dec 23, 2019 | 165.12 | 165.12 | 163.06 | 164.56 | 1,069,814 | +0.38(+0.23%) |
Dec 20, 2019 | 164.87 | 166.00 | 162.93 | 164.19 | 2,758,805 | +1.78(+1.09%) |
Dec 19, 2019 | 162.92 | 163.23 | 161.62 | 162.41 | 1,328,654 | +0.14(+0.09%) |
Dec 18, 2019 | 162.37 | 163.19 | 160.96 | 162.27 | 2,349,843 | -1.16(-0.71%) |
Dec 17, 2019 | 162.13 | 163.82 | 161.37 | 163.42 | 1,326,453 | +0.93(+0.57%) |
Dec 16, 2019 | 163.79 | 164.50 | 162.32 | 162.49 | 1,498,457 | +0.33(+0.20%) |
Dec 13, 2019 | 163.33 | 165.83 | 160.89 | 162.16 | 1,888,667 | -1.42(-0.87%) |
Dec 12, 2019 | 159.34 | 163.72 | 158.52 | 163.58 | 2,306,681 | +4.05(+2.54%) |
Dec 11, 2019 | 160.40 | 160.45 | 158.27 | 159.53 | 1,325,180 | -0.19(-0.12%) |
Dec 10, 2019 | 157.50 | 159.81 | 156.68 | 159.72 | 1,747,846 | +1.88(+1.19%) |
Dec 09, 2019 | 155.49 | 158.08 | 155.22 | 157.84 | 1,841,167 | +2.53(+1.63%) |
Dec 06, 2019 | 157.06 | 157.44 | 154.60 | 155.31 | 1,646,135 | +0.59(+0.38%) |
Dec 05, 2019 | 155.63 | 155.94 | 154.03 | 154.72 | 1,312,627 | -0.65(-0.42%) |
Dec 04, 2019 | 154.24 | 156.86 | 153.89 | 155.37 | 1,868,344 | +1.66(+1.08%) |
Dec 03, 2019 | 153.54 | 154.46 | 152.33 | 153.70 | 2,144,672 | -1.68(-1.08%) |