Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 224.84 | 225.96 | 222.13 | 224.67 | 1,736,798 | +0.57(+0.25%) |
Nov 27, 2020 | 226.87 | 227.75 | 223.14 | 224.11 | 818,190 | -0.88(-0.39%) |
Nov 25, 2020 | 231.31 | 231.52 | 224.35 | 224.98 | 1,973,900 | -6.34(-2.74%) |
Nov 24, 2020 | 226.59 | 233.44 | 226.29 | 231.32 | 1,582,025 | +7.03(+3.13%) |
Nov 23, 2020 | 224.72 | 226.61 | 223.51 | 224.30 | 726,499 | +0.14(+0.06%) |
Nov 20, 2020 | 224.04 | 225.51 | 222.38 | 224.15 | 1,160,176 | -0.68(-0.30%) |
Nov 19, 2020 | 222.36 | 225.26 | 220.86 | 224.84 | 1,142,256 | +1.74(+0.78%) |
Nov 18, 2020 | 222.72 | 226.17 | 222.35 | 223.09 | 888,998 | +0.31(+0.14%) |
Nov 17, 2020 | 223.66 | 224.85 | 218.99 | 222.79 | 1,036,620 | -4.18(-1.84%) |
Nov 16, 2020 | 226.36 | 227.21 | 223.09 | 226.97 | 1,710,513 | +3.70(+1.66%) |
Nov 13, 2020 | 217.87 | 223.70 | 217.55 | 223.27 | 975,367 | +6.47(+2.98%) |
Nov 12, 2020 | 215.90 | 218.94 | 214.28 | 216.80 | 858,131 | -0.02(-0.01%) |
Nov 11, 2020 | 223.77 | 223.77 | 215.46 | 216.82 | 1,211,330 | -5.13(-2.31%) |
Nov 10, 2020 | 224.19 | 224.29 | 218.75 | 221.95 | 1,433,973 | -3.64(-1.61%) |
Nov 09, 2020 | 223.30 | 232.50 | 222.02 | 225.59 | 3,212,818 | +20.13(+9.80%) |
Nov 06, 2020 | 203.00 | 206.96 | 201.11 | 205.46 | 1,162,566 | +2.73(+1.35%) |
Nov 05, 2020 | 203.23 | 204.34 | 201.04 | 202.73 | 1,156,644 | +2.76(+1.38%) |
Nov 04, 2020 | 201.97 | 206.96 | 199.31 | 199.96 | 1,184,315 | -0.51(-0.25%) |
Nov 03, 2020 | 198.30 | 201.82 | 197.44 | 200.47 | 1,084,876 | +5.28(+2.70%) |
Nov 02, 2020 | 196.37 | 198.37 | 192.76 | 195.20 | 1,323,897 | +0.74(+0.38%) |
Oct 30, 2020 | 201.46 | 204.54 | 188.76 | 194.46 | 2,477,842 | -3.25(-1.65%) |
Oct 29, 2020 | 197.30 | 200.72 | 194.71 | 197.71 | 1,107,275 | +0.42(+0.21%) |
Oct 28, 2020 | 201.02 | 201.28 | 196.05 | 197.29 | 1,230,094 | -8.19(-3.99%) |
Oct 27, 2020 | 206.66 | 208.66 | 205.06 | 205.48 | 898,146 | -1.23(-0.60%) |
Oct 26, 2020 | 210.61 | 210.74 | 204.74 | 206.71 | 1,374,312 | -6.89(-3.23%) |
Oct 23, 2020 | 217.55 | 217.94 | 212.80 | 213.60 | 892,156 | -2.64(-1.22%) |
Oct 22, 2020 | 213.18 | 216.62 | 211.45 | 216.24 | 1,008,787 | +3.60(+1.69%) |
Oct 21, 2020 | 213.31 | 214.43 | 211.51 | 212.64 | 631,209 | +0.10(+0.05%) |
Oct 20, 2020 | 213.82 | 216.20 | 212.24 | 212.54 | 626,987 | -0.09(-0.04%) |
Oct 19, 2020 | 215.82 | 217.55 | 211.51 | 212.63 | 792,975 | -3.04(-1.41%) |
Oct 16, 2020 | 215.43 | 218.57 | 214.97 | 215.67 | 852,368 | +1.66(+0.77%) |
Oct 15, 2020 | 209.23 | 215.00 | 208.85 | 214.02 | 803,066 | +1.07(+0.50%) |
Oct 14, 2020 | 212.25 | 216.26 | 211.85 | 212.95 | 772,280 | +1.17(+0.55%) |
Oct 13, 2020 | 216.32 | 216.49 | 211.09 | 211.78 | 885,555 | -5.42(-2.50%) |
Oct 12, 2020 | 216.59 | 218.89 | 215.24 | 217.19 | 1,123,024 | +2.60(+1.21%) |
Oct 09, 2020 | 211.78 | 216.33 | 211.41 | 214.59 | 1,285,772 | +3.70(+1.75%) |
Oct 08, 2020 | 209.85 | 211.87 | 208.70 | 210.90 | 1,169,314 | +1.63(+0.78%) |
Oct 07, 2020 | 205.45 | 209.97 | 205.21 | 209.27 | 1,108,452 | +6.56(+3.23%) |
Oct 06, 2020 | 205.81 | 206.78 | 202.17 | 202.72 | 840,124 | -3.34(-1.62%) |
Oct 05, 2020 | 202.67 | 206.09 | 202.50 | 206.06 | 1,038,408 | +5.54(+2.77%) |
Oct 02, 2020 | 198.15 | 203.04 | 196.81 | 200.51 | 1,003,831 | -0.36(-0.18%) |
Oct 01, 2020 | 201.99 | 202.38 | 198.62 | 200.87 | 1,091,730 | +0.29(+0.14%) |
Sep 30, 2020 | 197.55 | 202.79 | 197.12 | 200.58 | 1,141,095 | +3.49(+1.77%) |
Sep 29, 2020 | 200.21 | 201.05 | 195.84 | 197.09 | 812,459 | -1.86(-0.94%) |
Sep 28, 2020 | 200.65 | 201.73 | 198.72 | 198.95 | 1,269,938 | +2.15(+1.09%) |
Sep 25, 2020 | 188.87 | 196.93 | 188.87 | 196.80 | 870,782 | +5.81(+3.04%) |
Sep 24, 2020 | 193.55 | 193.70 | 189.66 | 190.99 | 967,147 | -3.30(-1.70%) |
Sep 23, 2020 | 195.68 | 197.29 | 193.76 | 194.29 | 1,092,295 | -0.93(-0.48%) |
Sep 22, 2020 | 194.20 | 195.49 | 191.07 | 195.22 | 1,079,388 | +0.44(+0.23%) |
Sep 21, 2020 | 193.96 | 195.32 | 191.10 | 194.78 | 1,371,558 | -3.33(-1.68%) |
Sep 18, 2020 | 203.21 | 204.55 | 197.45 | 198.11 | 2,721,000 | -4.98(-2.45%) |
Sep 17, 2020 | 204.63 | 206.70 | 202.24 | 203.09 | 1,486,677 | -4.07(-1.96%) |
Sep 16, 2020 | 203.30 | 208.16 | 202.99 | 207.16 | 2,123,040 | +5.10(+2.52%) |
Sep 15, 2020 | 197.94 | 203.47 | 197.81 | 202.07 | 2,138,198 | +4.79(+2.43%) |
Sep 14, 2020 | 195.59 | 198.58 | 195.34 | 197.28 | 967,833 | +3.35(+1.73%) |
Sep 11, 2020 | 194.58 | 195.08 | 192.50 | 193.93 | 940,161 | +0.23(+0.12%) |
Sep 10, 2020 | 197.26 | 198.36 | 193.03 | 193.70 | 1,162,305 | -3.48(-1.77%) |
Sep 09, 2020 | 194.25 | 199.88 | 193.61 | 197.18 | 2,591,607 | +5.12(+2.66%) |
Sep 08, 2020 | 188.11 | 193.27 | 186.84 | 192.06 | 1,601,413 | +2.36(+1.24%) |
Sep 04, 2020 | 191.97 | 192.32 | 186.86 | 189.70 | 1,088,191 | -0.50(-0.26%) |
Sep 03, 2020 | 194.47 | 194.62 | 188.60 | 190.20 | 1,385,733 | -3.34(-1.73%) |
Sep 02, 2020 | 190.47 | 194.24 | 189.68 | 193.54 | 2,025,235 | +3.45(+1.81%) |
Sep 01, 2020 | 189.04 | 190.13 | 188.52 | 190.10 | 964,025 | -0.12(-0.07%) |
Aug 31, 2020 | 189.09 | 191.32 | 187.93 | 190.22 | 1,121,778 | -0.05(-0.03%) |
Aug 28, 2020 | 188.60 | 190.64 | 186.27 | 190.27 | 985,477 | +1.93(+1.02%) |
Aug 27, 2020 | 181.50 | 189.47 | 180.92 | 188.34 | 1,569,904 | +6.90(+3.80%) |
Aug 26, 2020 | 180.96 | 181.91 | 179.34 | 181.44 | 882,240 | -0.54(-0.30%) |
Aug 25, 2020 | 181.94 | 182.95 | 180.35 | 181.98 | 844,959 | +0.84(+0.46%) |
Aug 24, 2020 | 181.77 | 183.51 | 180.44 | 181.14 | 935,308 | -0.08(-0.04%) |
Aug 21, 2020 | 180.34 | 181.47 | 179.34 | 181.22 | 1,141,007 | +0.88(+0.49%) |
Aug 20, 2020 | 177.78 | 181.40 | 177.78 | 180.34 | 909,727 | +1.69(+0.95%) |
Aug 19, 2020 | 181.77 | 182.30 | 177.94 | 178.65 | 1,047,823 | -3.13(-1.72%) |
Aug 18, 2020 | 181.78 | 183.03 | 180.69 | 181.77 | 644,853 | +0.32(+0.17%) |
Aug 17, 2020 | 181.17 | 183.27 | 180.55 | 181.46 | 804,230 | +0.63(+0.35%) |
Aug 14, 2020 | 182.39 | 182.70 | 179.70 | 180.82 | 1,050,689 | -2.49(-1.36%) |
Aug 13, 2020 | 181.35 | 183.63 | 181.09 | 183.31 | 725,933 | +0.75(+0.41%) |
Aug 12, 2020 | 182.97 | 184.35 | 182.13 | 182.56 | 799,549 | +1.21(+0.67%) |
Aug 11, 2020 | 181.68 | 184.49 | 179.65 | 181.35 | 1,065,718 | +1.20(+0.67%) |
Aug 10, 2020 | 183.72 | 184.33 | 179.94 | 180.15 | 1,124,235 | -3.72(-2.02%) |
Aug 07, 2020 | 180.93 | 184.80 | 180.70 | 183.87 | 1,126,215 | +2.83(+1.56%) |
Aug 06, 2020 | 180.06 | 181.10 | 177.84 | 181.03 | 1,560,357 | +0.60(+0.33%) |
Aug 05, 2020 | 182.53 | 185.23 | 180.19 | 180.43 | 2,023,935 | -1.29(-0.71%) |
Aug 04, 2020 | 182.87 | 184.03 | 180.59 | 181.72 | 1,243,782 | -2.21(-1.20%) |
Aug 03, 2020 | 185.27 | 186.58 | 183.00 | 183.93 | 1,265,254 | -1.63(-0.88%) |
Jul 31, 2020 | 187.63 | 188.83 | 180.47 | 185.56 | 2,313,787 | -6.62(-3.45%) |
Jul 30, 2020 | 190.31 | 193.55 | 188.41 | 192.18 | 1,337,851 | -1.16(-0.60%) |
Jul 29, 2020 | 188.88 | 194.29 | 188.12 | 193.34 | 1,468,165 | +6.84(+3.67%) |
Jul 28, 2020 | 189.80 | 190.41 | 186.32 | 186.50 | 946,471 | -2.94(-1.55%) |
Jul 27, 2020 | 190.07 | 190.82 | 187.97 | 189.44 | 1,401,570 | -1.43(-0.75%) |
Jul 24, 2020 | 187.10 | 191.11 | 186.00 | 190.87 | 1,754,066 | +3.52(+1.88%) |
Jul 23, 2020 | 186.96 | 189.96 | 186.59 | 187.34 | 1,021,434 | +0.28(+0.15%) |
Jul 22, 2020 | 184.31 | 187.73 | 184.17 | 187.06 | 1,340,028 | +2.27(+1.23%) |
Jul 21, 2020 | 184.05 | 187.88 | 183.65 | 184.80 | 942,475 | +1.76(+0.96%) |
Jul 20, 2020 | 184.75 | 186.06 | 182.46 | 183.04 | 1,517,292 | -2.28(-1.23%) |
Jul 17, 2020 | 180.44 | 185.92 | 179.28 | 185.32 | 2,274,723 | +6.20(+3.46%) |
Jul 16, 2020 | 179.77 | 179.77 | 177.19 | 179.12 | 1,305,588 | -1.95(-1.08%) |
Jul 15, 2020 | 180.18 | 181.86 | 178.99 | 181.06 | 1,584,817 | +5.67(+3.23%) |
Jul 14, 2020 | 170.14 | 175.62 | 169.49 | 175.39 | 1,149,169 | +4.66(+2.73%) |
Jul 13, 2020 | 171.91 | 174.14 | 170.04 | 170.74 | 2,030,594 | -0.03(-0.02%) |
Jul 10, 2020 | 170.77 | 171.96 | 169.14 | 170.76 | 1,180,697 | +0.12(+0.07%) |
Jul 09, 2020 | 173.98 | 174.45 | 169.02 | 170.65 | 1,358,923 | -3.84(-2.20%) |
Jul 08, 2020 | 173.58 | 175.28 | 171.75 | 174.49 | 1,081,970 | +1.37(+0.79%) |
Jul 07, 2020 | 174.71 | 177.91 | 173.03 | 173.12 | 1,315,407 | -3.42(-1.94%) |
Jul 06, 2020 | 178.91 | 180.09 | 175.33 | 176.53 | 1,112,557 | -0.04(-0.02%) |
Jul 02, 2020 | 178.23 | 180.09 | 176.27 | 176.57 | 1,129,131 | +0.10(+0.05%) |
Jul 01, 2020 | 173.74 | 176.94 | 173.29 | 176.48 | 1,677,608 | +3.50(+2.03%) |
Jun 30, 2020 | 169.78 | 174.24 | 168.38 | 172.97 | 1,503,126 | +2.56(+1.50%) |
Jun 29, 2020 | 167.36 | 170.50 | 165.45 | 170.41 | 2,316,718 | +4.16(+2.50%) |
Jun 26, 2020 | 167.80 | 169.61 | 165.04 | 166.25 | 5,660,117 | -1.77(-1.05%) |
Jun 25, 2020 | 167.89 | 169.54 | 164.32 | 168.02 | 2,557,785 | -0.66(-0.39%) |
Jun 24, 2020 | 176.96 | 176.96 | 167.01 | 168.68 | 2,278,962 | -10.05(-5.62%) |
Jun 23, 2020 | 179.08 | 181.32 | 178.36 | 178.72 | 1,506,153 | +1.64(+0.92%) |
Jun 22, 2020 | 178.38 | 178.91 | 175.52 | 177.09 | 1,511,848 | -1.93(-1.08%) |
Jun 19, 2020 | 185.22 | 185.61 | 178.97 | 179.02 | 2,210,575 | -2.78(-1.53%) |
Jun 18, 2020 | 180.29 | 182.79 | 179.18 | 181.80 | 1,101,429 | +0.44(+0.24%) |
Jun 17, 2020 | 183.84 | 184.22 | 180.39 | 181.36 | 1,148,906 | -1.83(-1.00%) |
Jun 16, 2020 | 186.71 | 187.69 | 181.30 | 183.19 | 1,423,516 | +2.86(+1.59%) |
Jun 15, 2020 | 175.21 | 181.87 | 173.40 | 180.33 | 1,354,945 | +0.66(+0.37%) |
Jun 12, 2020 | 180.78 | 183.22 | 174.94 | 179.67 | 2,026,099 | +4.07(+2.32%) |
Jun 11, 2020 | 186.85 | 187.13 | 174.75 | 175.60 | 2,812,942 | -16.85(-8.75%) |
Jun 10, 2020 | 192.98 | 195.13 | 191.30 | 192.45 | 1,192,838 | +0.43(+0.22%) |
Jun 09, 2020 | 195.98 | 196.62 | 191.61 | 192.02 | 1,356,348 | -5.07(-2.57%) |
Jun 08, 2020 | 197.54 | 199.33 | 195.69 | 197.09 | 1,019,879 | -0.99(-0.50%) |
Jun 05, 2020 | 193.20 | 200.85 | 192.67 | 198.08 | 2,175,456 | +8.56(+4.52%) |
Jun 04, 2020 | 190.19 | 193.13 | 186.95 | 189.52 | 1,164,124 | -2.51(-1.31%) |
Jun 03, 2020 | 190.69 | 193.94 | 189.95 | 192.02 | 1,240,321 | +2.21(+1.16%) |
Jun 02, 2020 | 188.72 | 189.82 | 186.89 | 189.81 | 905,967 | +1.09(+0.58%) |
Jun 01, 2020 | 186.68 | 189.74 | 186.22 | 188.72 | 1,022,469 | +1.45(+0.78%) |
May 29, 2020 | 187.49 | 188.38 | 183.06 | 187.27 | 1,820,510 | +0.36(+0.19%) |
May 28, 2020 | 185.50 | 191.35 | 184.77 | 186.90 | 1,772,767 | +3.57(+1.95%) |
May 27, 2020 | 180.52 | 183.57 | 178.25 | 183.34 | 1,993,899 | +5.09(+2.86%) |
May 26, 2020 | 182.79 | 182.79 | 177.72 | 178.25 | 3,008,614 | +2.07(+1.17%) |
May 22, 2020 | 177.35 | 177.54 | 174.72 | 176.18 | 1,745,361 | -0.91(-0.51%) |
May 21, 2020 | 181.58 | 181.79 | 176.49 | 177.09 | 1,738,613 | -5.64(-3.08%) |
May 20, 2020 | 182.59 | 183.91 | 181.04 | 182.72 | 1,578,679 | +2.60(+1.45%) |
May 19, 2020 | 182.82 | 184.22 | 180.03 | 180.12 | 1,188,102 | -3.50(-1.91%) |
May 18, 2020 | 177.91 | 185.38 | 177.00 | 183.62 | 2,026,248 | +11.15(+6.46%) |
May 15, 2020 | 170.06 | 172.62 | 167.88 | 172.48 | 3,029,689 | +0.85(+0.50%) |
May 14, 2020 | 170.56 | 171.64 | 166.92 | 171.62 | 2,327,392 | -1.68(-0.97%) |
May 13, 2020 | 179.02 | 179.17 | 171.08 | 173.31 | 1,889,743 | -6.73(-3.74%) |
May 12, 2020 | 185.96 | 187.23 | 179.94 | 180.03 | 1,353,964 | -5.23(-2.83%) |
May 11, 2020 | 181.78 | 185.78 | 180.72 | 185.27 | 1,317,367 | +1.49(+0.81%) |
May 08, 2020 | 185.99 | 187.83 | 183.16 | 183.78 | 2,081,285 | -0.11(-0.06%) |
May 07, 2020 | 181.56 | 185.29 | 179.97 | 183.88 | 2,323,395 | +6.08(+3.42%) |
May 06, 2020 | 180.10 | 182.00 | 177.58 | 177.81 | 1,541,274 | -2.00(-1.11%) |
May 05, 2020 | 173.17 | 183.16 | 173.13 | 179.81 | 2,215,087 | +8.96(+5.24%) |
May 04, 2020 | 172.07 | 172.50 | 169.35 | 170.85 | 1,662,643 | -1.96(-1.14%) |
May 01, 2020 | 184.66 | 184.66 | 168.82 | 172.81 | 2,213,919 | -5.56(-3.12%) |
Apr 30, 2020 | 182.39 | 183.03 | 177.99 | 178.37 | 2,034,179 | -5.98(-3.24%) |
Apr 29, 2020 | 180.44 | 186.22 | 177.61 | 184.35 | 1,899,091 | +7.34(+4.15%) |
Apr 28, 2020 | 185.35 | 187.52 | 176.63 | 177.01 | 1,628,196 | -6.65(-3.62%) |
Apr 27, 2020 | 181.78 | 184.44 | 180.73 | 183.66 | 1,619,094 | +3.67(+2.04%) |
Apr 24, 2020 | 176.07 | 180.49 | 174.38 | 179.99 | 1,286,314 | +5.40(+3.09%) |
Apr 23, 2020 | 175.57 | 178.27 | 174.03 | 174.59 | 1,638,221 | +0.53(+0.31%) |
Apr 22, 2020 | 174.54 | 175.37 | 172.00 | 174.06 | 1,261,949 | +2.88(+1.68%) |
Apr 21, 2020 | 173.12 | 175.27 | 170.56 | 171.18 | 1,975,498 | -5.56(-3.15%) |
Apr 20, 2020 | 178.98 | 182.47 | 176.73 | 176.73 | 2,339,865 | -4.58(-2.53%) |
Apr 17, 2020 | 171.05 | 181.38 | 171.05 | 181.32 | 2,653,735 | +14.06(+8.41%) |
Apr 16, 2020 | 166.59 | 168.39 | 163.88 | 167.25 | 1,413,800 | +2.17(+1.32%) |
Apr 15, 2020 | 162.55 | 165.38 | 161.21 | 165.08 | 1,836,569 | -2.73(-1.63%) |
Apr 14, 2020 | 168.14 | 170.53 | 166.53 | 167.81 | 2,218,030 | +3.17(+1.92%) |
Apr 13, 2020 | 171.72 | 172.64 | 162.23 | 164.64 | 2,530,755 | -10.18(-5.82%) |
Apr 09, 2020 | 168.87 | 176.31 | 168.28 | 174.82 | 2,688,644 | +6.02(+3.57%) |
Apr 08, 2020 | 160.08 | 169.93 | 159.31 | 168.80 | 2,583,087 | +10.18(+6.42%) |
Apr 07, 2020 | 167.06 | 171.86 | 157.53 | 158.62 | 3,619,257 | +0.12(+0.08%) |
Apr 06, 2020 | 151.71 | 159.87 | 151.12 | 158.50 | 3,331,988 | +16.83(+11.88%) |
Apr 03, 2020 | 142.93 | 145.27 | 140.21 | 141.67 | 2,154,762 | -1.44(-1.01%) |
Apr 02, 2020 | 136.45 | 143.99 | 135.86 | 143.11 | 2,236,836 | +4.70(+3.39%) |
Apr 01, 2020 | 146.86 | 148.74 | 137.53 | 138.41 | 3,384,536 | -20.88(-13.11%) |
Mar 31, 2020 | 155.74 | 163.55 | 155.48 | 159.29 | 3,006,180 | +3.38(+2.17%) |
Mar 30, 2020 | 154.26 | 156.46 | 147.75 | 155.91 | 2,430,991 | +4.13(+2.72%) |
Mar 27, 2020 | 148.91 | 156.46 | 146.51 | 151.79 | 3,565,264 | -3.92(-2.52%) |
Mar 26, 2020 | 147.89 | 158.13 | 145.90 | 155.70 | 3,438,749 | +9.80(+6.72%) |
Mar 25, 2020 | 138.94 | 150.83 | 134.98 | 145.90 | 3,836,579 | +9.16(+6.70%) |
Mar 24, 2020 | 129.65 | 137.94 | 125.51 | 136.74 | 3,701,095 | +16.15(+13.39%) |
Mar 23, 2020 | 129.81 | 130.22 | 118.72 | 120.59 | 5,518,449 | -12.28(-9.24%) |
Mar 20, 2020 | 146.10 | 149.56 | 132.59 | 132.87 | 5,477,655 | -9.65(-6.77%) |
Mar 19, 2020 | 130.38 | 146.24 | 124.89 | 142.52 | 3,656,417 | +10.01(+7.55%) |
Mar 18, 2020 | 126.96 | 132.75 | 120.17 | 132.51 | 5,345,912 | -1.11(-0.83%) |
Mar 17, 2020 | 139.86 | 139.97 | 130.60 | 133.62 | 4,093,406 | -3.50(-2.55%) |
Mar 16, 2020 | 140.97 | 143.78 | 131.78 | 137.11 | 6,039,686 | -19.51(-12.46%) |
Mar 13, 2020 | 157.30 | 158.20 | 144.90 | 156.63 | 4,947,817 | +9.58(+6.52%) |
Mar 12, 2020 | 158.25 | 162.59 | 146.73 | 147.05 | 4,274,690 | -20.37(-12.17%) |
Mar 11, 2020 | 170.38 | 170.85 | 163.79 | 167.42 | 3,022,160 | -7.57(-4.33%) |
Mar 10, 2020 | 171.34 | 175.21 | 165.24 | 174.99 | 3,133,555 | +10.42(+6.33%) |
Mar 09, 2020 | 167.13 | 169.54 | 163.33 | 164.57 | 3,247,698 | -12.63(-7.13%) |
Mar 06, 2020 | 176.98 | 178.93 | 175.39 | 177.20 | 2,935,773 | -3.55(-1.96%) |
Mar 05, 2020 | 187.98 | 187.98 | 177.20 | 180.75 | 2,934,776 | -8.39(-4.44%) |
Mar 04, 2020 | 186.13 | 189.23 | 181.10 | 189.14 | 2,656,684 | +9.12(+5.07%) |
Mar 03, 2020 | 189.42 | 192.10 | 176.99 | 180.01 | 3,210,888 | -8.00(-4.25%) |
Mar 02, 2020 | 183.46 | 188.04 | 181.67 | 188.01 | 2,626,576 | +6.32(+3.48%) |
Feb 28, 2020 | 179.99 | 183.00 | 176.39 | 181.69 | 3,249,837 | -4.06(-2.19%) |
Feb 27, 2020 | 189.16 | 192.72 | 185.75 | 185.75 | 2,193,133 | -6.49(-3.38%) |
Feb 26, 2020 | 197.86 | 201.14 | 192.19 | 192.24 | 2,091,001 | -4.43(-2.25%) |
Feb 25, 2020 | 205.50 | 206.17 | 195.67 | 196.68 | 2,093,019 | -8.81(-4.29%) |
Feb 24, 2020 | 208.53 | 209.63 | 204.23 | 205.49 | 1,643,654 | -8.34(-3.90%) |
Feb 21, 2020 | 212.95 | 214.01 | 211.90 | 213.83 | 1,817,773 | -0.16(-0.08%) |
Feb 20, 2020 | 214.59 | 215.40 | 211.90 | 213.99 | 1,055,581 | -0.60(-0.28%) |
Feb 19, 2020 | 212.18 | 215.73 | 211.68 | 214.59 | 1,304,616 | +3.02(+1.43%) |
Feb 18, 2020 | 210.68 | 211.59 | 208.56 | 211.57 | 1,608,430 | +0.37(+0.18%) |
Feb 14, 2020 | 207.62 | 211.27 | 206.41 | 211.20 | 1,518,290 | +3.94(+1.90%) |
Feb 13, 2020 | 206.26 | 208.04 | 205.31 | 207.26 | 1,106,886 | +1.27(+0.62%) |
Feb 12, 2020 | 208.33 | 209.03 | 205.95 | 205.99 | 914,151 | -1.96(-0.94%) |
Feb 11, 2020 | 207.88 | 208.76 | 206.58 | 207.96 | 875,405 | +0.87(+0.42%) |
Feb 10, 2020 | 204.84 | 207.33 | 204.79 | 207.09 | 682,001 | +2.31(+1.13%) |
Feb 07, 2020 | 208.00 | 208.77 | 204.58 | 204.78 | 988,241 | -3.27(-1.57%) |
Feb 06, 2020 | 208.50 | 209.11 | 207.03 | 208.05 | 828,932 | +0.49(+0.23%) |
Feb 05, 2020 | 207.48 | 208.56 | 206.34 | 207.56 | 1,216,991 | +1.32(+0.64%) |
Feb 04, 2020 | 204.58 | 207.54 | 203.91 | 206.25 | 1,310,059 | +4.49(+2.23%) |
Feb 03, 2020 | 200.74 | 203.04 | 200.74 | 201.76 | 1,204,740 | +0.90(+0.45%) |
Jan 31, 2020 | 203.48 | 204.01 | 199.59 | 200.86 | 1,585,214 | -2.98(-1.46%) |
Jan 30, 2020 | 200.19 | 204.15 | 199.57 | 203.85 | 2,235,062 | +3.00(+1.50%) |
Jan 29, 2020 | 206.29 | 206.29 | 198.44 | 200.84 | 3,011,704 | -3.36(-1.64%) |
Jan 28, 2020 | 204.85 | 205.36 | 203.60 | 204.20 | 1,786,251 | -0.38(-0.19%) |
Jan 27, 2020 | 202.49 | 207.04 | 202.49 | 204.58 | 1,629,712 | +0.35(+0.17%) |
Jan 24, 2020 | 206.90 | 207.42 | 203.51 | 204.23 | 1,635,146 | -1.90(-0.92%) |
Jan 23, 2020 | 206.85 | 208.20 | 205.10 | 206.12 | 1,484,756 | -0.81(-0.39%) |
Jan 22, 2020 | 205.76 | 207.71 | 205.40 | 206.94 | 1,602,828 | +2.31(+1.13%) |
Jan 21, 2020 | 202.16 | 204.63 | 201.72 | 204.63 | 1,683,755 | +2.36(+1.17%) |
Jan 17, 2020 | 200.14 | 206.42 | 199.42 | 202.26 | 3,925,169 | +2.58(+1.29%) |
Jan 16, 2020 | 198.03 | 199.69 | 197.12 | 199.68 | 2,745,298 | +2.58(+1.31%) |
Jan 15, 2020 | 198.74 | 199.64 | 196.95 | 197.10 | 1,388,409 | -1.15(-0.58%) |
Jan 14, 2020 | 196.75 | 199.38 | 196.00 | 198.25 | 1,762,815 | +1.02(+0.52%) |
Jan 13, 2020 | 199.72 | 199.98 | 197.18 | 197.23 | 1,467,098 | -2.63(-1.32%) |
Jan 10, 2020 | 202.75 | 202.94 | 199.68 | 199.86 | 1,293,074 | -1.89(-0.94%) |
Jan 09, 2020 | 201.94 | 203.04 | 201.43 | 201.75 | 780,901 | +0.90(+0.45%) |
Jan 08, 2020 | 200.73 | 202.11 | 199.45 | 200.85 | 1,068,971 | +1.02(+0.51%) |
Jan 07, 2020 | 200.22 | 201.00 | 197.44 | 199.83 | 1,130,248 | -2.48(-1.22%) |
Jan 06, 2020 | 199.43 | 203.12 | 198.51 | 202.31 | 1,357,885 | +2.51(+1.25%) |
Jan 03, 2020 | 197.34 | 200.74 | 197.34 | 199.80 | 840,755 | -0.82(-0.41%) |
Jan 02, 2020 | 201.09 | 201.15 | 198.49 | 200.62 | 1,146,085 | +0.49(+0.24%) |
Dec 31, 2019 | 198.76 | 200.21 | 198.00 | 200.14 | 922,051 | +1.15(+0.58%) |
Dec 30, 2019 | 201.13 | 201.46 | 198.34 | 198.98 | 739,521 | -1.19(-0.59%) |
Dec 27, 2019 | 199.79 | 201.33 | 199.07 | 200.17 | 1,111,910 | +0.76(+0.38%) |
Dec 26, 2019 | 201.32 | 201.82 | 197.84 | 199.41 | 872,812 | -1.74(-0.86%) |
Dec 24, 2019 | 202.14 | 202.46 | 200.66 | 201.15 | 458,816 | -0.91(-0.45%) |
Dec 23, 2019 | 200.81 | 202.49 | 199.48 | 202.06 | 1,742,637 | +2.41(+1.21%) |
Dec 20, 2019 | 199.31 | 200.00 | 197.94 | 199.65 | 2,966,006 | +1.82(+0.92%) |
Dec 19, 2019 | 198.62 | 200.28 | 197.41 | 197.82 | 2,228,104 | -0.42(-0.21%) |
Dec 18, 2019 | 194.50 | 198.59 | 193.54 | 198.24 | 2,526,799 | +4.81(+2.49%) |
Dec 17, 2019 | 195.58 | 195.58 | 193.43 | 193.43 | 1,975,602 | -0.75(-0.39%) |
Dec 16, 2019 | 193.85 | 194.93 | 193.52 | 194.18 | 1,688,681 | +1.25(+0.65%) |
Dec 13, 2019 | 189.35 | 192.97 | 189.35 | 192.93 | 1,092,241 | +3.00(+1.58%) |
Dec 12, 2019 | 188.06 | 190.76 | 188.06 | 189.92 | 1,897,697 | +1.70(+0.90%) |
Dec 11, 2019 | 188.92 | 189.10 | 187.44 | 188.22 | 2,700,892 | -0.14(-0.08%) |
Dec 10, 2019 | 190.56 | 191.17 | 188.22 | 188.36 | 1,731,568 | -2.16(-1.13%) |
Dec 09, 2019 | 193.96 | 194.71 | 189.38 | 190.52 | 1,695,592 | -3.41(-1.76%) |
Dec 06, 2019 | 194.61 | 195.07 | 193.57 | 193.93 | 1,533,176 | +0.74(+0.38%) |
Dec 05, 2019 | 194.37 | 194.37 | 192.38 | 193.19 | 949,503 | -1.10(-0.57%) |
Dec 04, 2019 | 193.30 | 194.49 | 192.48 | 194.30 | 1,134,254 | +1.24(+0.64%) |
Dec 03, 2019 | 191.49 | 193.19 | 191.19 | 193.06 | 843,626 | +0.70(+0.37%) |