Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 219.82 | 223.72 | 218.54 | 223.07 | 252,944 | +4.61(+2.11%) |
Nov 27, 2020 | 216.12 | 221.62 | 214.30 | 218.47 | 148,055 | +4.22(+1.97%) |
Nov 25, 2020 | 215.96 | 217.44 | 214.22 | 214.25 | 179,782 | -2.47(-1.14%) |
Nov 24, 2020 | 216.42 | 218.38 | 213.04 | 216.72 | 207,258 | +1.77(+0.82%) |
Nov 23, 2020 | 215.99 | 218.16 | 213.09 | 214.95 | 217,480 | -0.21(-0.10%) |
Nov 20, 2020 | 212.28 | 218.34 | 211.72 | 215.16 | 282,353 | +0.79(+0.37%) |
Nov 19, 2020 | 209.40 | 215.86 | 208.64 | 214.37 | 311,175 | +5.06(+2.42%) |
Nov 18, 2020 | 208.16 | 211.84 | 207.46 | 209.31 | 178,961 | +0.84(+0.40%) |
Nov 17, 2020 | 207.34 | 209.40 | 205.09 | 208.47 | 167,739 | +0.68(+0.33%) |
Nov 16, 2020 | 204.77 | 209.20 | 204.77 | 207.79 | 182,372 | +4.12(+2.02%) |
Nov 13, 2020 | 204.08 | 205.24 | 201.48 | 203.67 | 171,568 | +3.64(+1.82%) |
Nov 12, 2020 | 207.29 | 207.39 | 199.04 | 200.03 | 252,941 | -6.85(-3.31%) |
Nov 11, 2020 | 205.70 | 209.05 | 203.53 | 206.88 | 282,839 | +2.90(+1.42%) |
Nov 10, 2020 | 205.50 | 208.04 | 202.68 | 203.98 | 327,711 | -3.15(-1.52%) |
Nov 09, 2020 | 211.74 | 213.20 | 207.10 | 207.12 | 356,388 | +0.25(+0.12%) |
Nov 06, 2020 | 207.37 | 209.39 | 202.59 | 206.87 | 277,117 | +0.27(+0.13%) |
Nov 05, 2020 | 203.40 | 209.24 | 201.63 | 206.60 | 342,051 | +5.05(+2.50%) |
Nov 04, 2020 | 195.81 | 202.69 | 195.32 | 201.55 | 332,102 | +7.94(+4.10%) |
Nov 03, 2020 | 190.55 | 196.22 | 189.64 | 193.61 | 286,581 | +4.83(+2.56%) |
Nov 02, 2020 | 194.79 | 197.11 | 185.96 | 188.78 | 334,817 | -4.36(-2.26%) |
Oct 30, 2020 | 196.72 | 200.41 | 184.65 | 193.15 | 615,633 | +0.50(+0.26%) |
Oct 29, 2020 | 184.67 | 193.84 | 182.49 | 192.65 | 397,653 | +7.34(+3.96%) |
Oct 28, 2020 | 187.00 | 189.06 | 184.82 | 185.31 | 254,173 | -5.26(-2.76%) |
Oct 27, 2020 | 186.48 | 191.28 | 185.13 | 190.56 | 347,102 | +4.58(+2.46%) |
Oct 26, 2020 | 186.41 | 188.76 | 183.64 | 185.99 | 247,616 | -2.45(-1.30%) |
Oct 23, 2020 | 188.39 | 189.08 | 185.18 | 188.44 | 143,127 | +0.79(+0.42%) |
Oct 22, 2020 | 183.29 | 188.45 | 182.97 | 187.65 | 391,240 | +6.30(+3.47%) |
Oct 21, 2020 | 184.51 | 187.00 | 181.35 | 181.35 | 190,134 | -3.18(-1.73%) |
Oct 20, 2020 | 186.63 | 187.48 | 184.16 | 184.53 | 252,449 | +0.01(+0.00%) |
Oct 19, 2020 | 186.81 | 190.14 | 184.08 | 184.53 | 272,824 | -1.39(-0.75%) |
Oct 16, 2020 | 189.13 | 189.13 | 185.45 | 185.92 | 258,019 | -1.43(-0.76%) |
Oct 15, 2020 | 188.09 | 191.60 | 185.42 | 187.35 | 364,406 | -6.42(-3.31%) |
Oct 14, 2020 | 196.78 | 202.58 | 193.71 | 193.77 | 337,536 | -2.51(-1.28%) |
Oct 13, 2020 | 196.92 | 198.18 | 194.69 | 196.28 | 274,443 | +1.51(+0.77%) |
Oct 12, 2020 | 198.41 | 198.41 | 192.96 | 194.77 | 308,119 | -2.16(-1.10%) |
Oct 09, 2020 | 193.16 | 198.66 | 193.16 | 196.93 | 358,229 | +4.83(+2.51%) |
Oct 08, 2020 | 187.64 | 193.07 | 187.64 | 192.10 | 353,856 | +5.92(+3.18%) |
Oct 07, 2020 | 183.55 | 186.77 | 182.49 | 186.18 | 285,366 | +5.03(+2.77%) |
Oct 06, 2020 | 180.18 | 184.89 | 179.52 | 181.16 | 299,291 | +1.22(+0.68%) |
Oct 05, 2020 | 175.97 | 180.67 | 175.97 | 179.94 | 409,917 | +5.18(+2.96%) |
Oct 02, 2020 | 173.94 | 179.11 | 172.00 | 174.76 | 195,594 | -4.02(-2.25%) |
Oct 01, 2020 | 177.73 | 180.86 | 176.63 | 178.78 | 242,609 | +2.75(+1.56%) |
Sep 30, 2020 | 174.05 | 178.09 | 173.98 | 176.03 | 338,398 | +1.81(+1.04%) |
Sep 29, 2020 | 168.80 | 175.44 | 168.80 | 174.22 | 346,563 | +4.17(+2.45%) |
Sep 28, 2020 | 169.59 | 170.86 | 167.53 | 170.05 | 294,283 | +2.42(+1.44%) |
Sep 25, 2020 | 164.30 | 168.49 | 163.00 | 167.64 | 235,944 | +2.33(+1.41%) |
Sep 24, 2020 | 163.20 | 168.77 | 162.95 | 165.31 | 280,590 | +0.32(+0.20%) |
Sep 23, 2020 | 167.22 | 169.57 | 164.66 | 164.99 | 281,551 | -2.88(-1.72%) |
Sep 22, 2020 | 164.55 | 168.04 | 162.58 | 167.87 | 338,791 | +5.12(+3.15%) |
Sep 21, 2020 | 156.88 | 162.88 | 156.82 | 162.75 | 368,303 | +2.84(+1.78%) |
Sep 18, 2020 | 165.96 | 166.31 | 157.62 | 159.90 | 684,219 | -4.46(-2.71%) |
Sep 17, 2020 | 163.67 | 165.50 | 162.40 | 164.37 | 354,343 | -2.70(-1.61%) |
Sep 16, 2020 | 169.11 | 171.15 | 166.76 | 167.06 | 237,541 | -1.07(-0.64%) |
Sep 15, 2020 | 165.57 | 169.71 | 165.57 | 168.13 | 334,448 | +4.31(+2.63%) |
Sep 14, 2020 | 164.01 | 165.13 | 162.40 | 163.82 | 262,661 | +3.06(+1.91%) |
Sep 11, 2020 | 163.39 | 164.21 | 159.15 | 160.75 | 180,559 | -0.52(-0.32%) |
Sep 10, 2020 | 166.93 | 168.85 | 160.64 | 161.27 | 230,444 | -4.42(-2.67%) |
Sep 09, 2020 | 163.95 | 168.19 | 163.62 | 165.69 | 390,791 | +4.23(+2.62%) |
Sep 08, 2020 | 162.59 | 166.06 | 159.66 | 161.46 | 353,224 | -5.75(-3.44%) |
Sep 04, 2020 | 167.92 | 169.25 | 161.43 | 167.21 | 396,469 | -1.44(-0.85%) |
Sep 03, 2020 | 174.21 | 175.75 | 167.24 | 168.65 | 482,214 | -8.10(-4.58%) |
Sep 02, 2020 | 171.62 | 177.10 | 169.86 | 176.74 | 363,652 | +6.51(+3.82%) |
Sep 01, 2020 | 171.75 | 172.57 | 169.11 | 170.23 | 350,016 | -0.54(-0.32%) |
Aug 31, 2020 | 175.34 | 176.06 | 170.78 | 170.78 | 357,185 | -5.73(-3.25%) |
Aug 28, 2020 | 174.54 | 176.90 | 173.72 | 176.51 | 271,506 | +3.11(+1.80%) |
Aug 27, 2020 | 177.10 | 177.59 | 173.33 | 173.40 | 249,768 | -3.23(-1.83%) |
Aug 26, 2020 | 177.39 | 178.00 | 174.67 | 176.62 | 318,008 | +0.24(+0.14%) |
Aug 25, 2020 | 175.46 | 176.56 | 173.85 | 176.38 | 271,991 | +0.49(+0.28%) |
Aug 24, 2020 | 177.04 | 178.63 | 174.67 | 175.90 | 209,170 | +0.85(+0.48%) |
Aug 21, 2020 | 175.57 | 176.48 | 173.29 | 175.05 | 241,910 | -1.26(-0.72%) |
Aug 20, 2020 | 177.26 | 178.44 | 174.85 | 176.31 | 289,953 | -2.85(-1.59%) |
Aug 19, 2020 | 180.07 | 180.86 | 178.63 | 179.16 | 264,317 | -0.79(-0.44%) |
Aug 18, 2020 | 183.09 | 184.28 | 179.53 | 179.95 | 324,732 | -2.34(-1.29%) |
Aug 17, 2020 | 184.40 | 185.31 | 179.87 | 182.30 | 314,720 | -0.19(-0.10%) |
Aug 14, 2020 | 183.91 | 185.09 | 181.20 | 182.48 | 262,155 | -0.99(-0.54%) |
Aug 13, 2020 | 183.16 | 186.34 | 182.72 | 183.48 | 279,662 | +0.24(+0.13%) |
Aug 12, 2020 | 180.12 | 184.11 | 179.72 | 183.23 | 336,086 | +3.88(+2.17%) |
Aug 11, 2020 | 178.43 | 182.79 | 178.43 | 179.35 | 546,340 | -1.16(-0.64%) |
Aug 10, 2020 | 182.17 | 182.22 | 174.78 | 180.51 | 546,624 | -0.98(-0.54%) |
Aug 07, 2020 | 171.12 | 195.59 | 170.29 | 181.49 | 2,300,922 | -0.05(-0.03%) |
Aug 06, 2020 | 185.41 | 185.86 | 178.53 | 181.54 | 1,271,750 | -3.40(-1.84%) |
Aug 05, 2020 | 179.73 | 186.79 | 178.50 | 184.94 | 717,091 | +3.94(+2.18%) |
Aug 04, 2020 | 173.21 | 182.65 | 172.74 | 180.99 | 1,005,142 | +8.54(+4.95%) |
Aug 03, 2020 | 172.60 | 173.11 | 170.51 | 172.45 | 528,439 | +2.70(+1.59%) |
Jul 31, 2020 | 165.78 | 170.61 | 160.34 | 169.75 | 793,761 | +6.02(+3.68%) |
Jul 30, 2020 | 161.55 | 165.43 | 160.92 | 163.73 | 314,691 | -0.16(-0.10%) |
Jul 29, 2020 | 162.49 | 164.75 | 159.86 | 163.90 | 363,427 | +3.86(+2.41%) |
Jul 28, 2020 | 163.63 | 165.24 | 159.69 | 160.03 | 507,551 | -5.79(-3.49%) |
Jul 27, 2020 | 155.14 | 166.38 | 154.72 | 165.82 | 804,102 | +13.35(+8.76%) |
Jul 24, 2020 | 150.83 | 153.70 | 147.91 | 152.47 | 378,588 | -0.01(-0.01%) |
Jul 23, 2020 | 151.75 | 155.94 | 151.26 | 152.48 | 486,526 | +0.94(+0.62%) |
Jul 22, 2020 | 148.97 | 151.93 | 148.97 | 151.54 | 253,077 | +2.04(+1.37%) |
Jul 21, 2020 | 154.72 | 154.99 | 148.98 | 149.50 | 261,484 | -3.58(-2.34%) |
Jul 20, 2020 | 150.94 | 153.49 | 150.44 | 153.08 | 198,235 | +2.37(+1.57%) |
Jul 17, 2020 | 149.50 | 151.31 | 148.52 | 150.71 | 269,862 | +2.75(+1.86%) |
Jul 16, 2020 | 148.94 | 148.94 | 143.84 | 147.96 | 364,853 | -2.80(-1.86%) |
Jul 15, 2020 | 149.50 | 151.13 | 147.82 | 150.76 | 299,845 | +3.03(+2.05%) |
Jul 14, 2020 | 149.35 | 149.73 | 144.69 | 147.73 | 344,139 | -1.45(-0.97%) |
Jul 13, 2020 | 154.43 | 156.67 | 149.03 | 149.18 | 355,103 | -3.19(-2.09%) |
Jul 10, 2020 | 157.64 | 158.38 | 150.35 | 152.38 | 538,594 | -4.39(-2.80%) |
Jul 09, 2020 | 155.89 | 158.57 | 153.59 | 156.76 | 572,534 | +2.80(+1.82%) |
Jul 08, 2020 | 150.84 | 156.50 | 150.84 | 153.96 | 546,290 | +3.42(+2.28%) |
Jul 07, 2020 | 151.19 | 154.12 | 149.67 | 150.54 | 804,220 | +0.82(+0.55%) |
Jul 06, 2020 | 147.60 | 150.13 | 145.96 | 149.72 | 685,043 | +4.20(+2.89%) |
Jul 02, 2020 | 145.85 | 146.22 | 143.14 | 145.52 | 383,007 | +2.38(+1.67%) |
Jul 01, 2020 | 146.04 | 146.52 | 142.61 | 143.13 | 265,556 | -2.46(-1.69%) |
Jun 30, 2020 | 143.37 | 147.22 | 143.37 | 145.59 | 308,616 | +2.67(+1.87%) |
Jun 29, 2020 | 143.34 | 144.65 | 140.61 | 142.93 | 360,644 | -0.28(-0.20%) |
Jun 26, 2020 | 147.06 | 147.40 | 142.99 | 143.21 | 454,223 | -4.05(-2.75%) |
Jun 25, 2020 | 139.89 | 147.57 | 139.65 | 147.26 | 458,646 | +3.44(+2.39%) |
Jun 24, 2020 | 150.20 | 150.29 | 142.36 | 143.82 | 499,286 | -6.69(-4.45%) |
Jun 23, 2020 | 152.48 | 153.44 | 150.14 | 150.52 | 242,233 | -0.02(-0.01%) |
Jun 22, 2020 | 148.28 | 151.25 | 148.14 | 150.54 | 587,583 | +2.09(+1.41%) |
Jun 19, 2020 | 152.37 | 153.06 | 147.93 | 148.44 | 501,598 | -1.74(-1.16%) |
Jun 18, 2020 | 149.62 | 152.74 | 149.62 | 150.19 | 250,067 | -0.97(-0.64%) |
Jun 17, 2020 | 154.11 | 154.11 | 150.74 | 151.16 | 472,941 | -0.50(-0.33%) |
Jun 16, 2020 | 153.85 | 154.50 | 148.44 | 151.66 | 359,475 | +2.22(+1.48%) |
Jun 15, 2020 | 145.64 | 149.54 | 143.72 | 149.44 | 447,595 | -0.34(-0.23%) |
Jun 12, 2020 | 153.70 | 155.10 | 146.45 | 149.78 | 386,912 | +0.77(+0.52%) |
Jun 11, 2020 | 152.96 | 155.23 | 148.14 | 149.01 | 557,370 | -10.82(-6.77%) |
Jun 10, 2020 | 160.91 | 161.34 | 155.86 | 159.83 | 460,292 | -0.67(-0.42%) |
Jun 09, 2020 | 156.64 | 161.57 | 155.63 | 160.50 | 296,054 | +0.10(+0.06%) |
Jun 08, 2020 | 162.35 | 164.05 | 158.26 | 160.40 | 485,655 | +0.00(+0.00%) |
Jun 05, 2020 | 157.74 | 161.74 | 156.88 | 160.40 | 611,334 | +6.98(+4.55%) |
Jun 04, 2020 | 151.01 | 157.54 | 149.75 | 153.42 | 581,884 | +0.47(+0.31%) |
Jun 03, 2020 | 145.63 | 153.11 | 145.09 | 152.96 | 672,557 | +8.53(+5.91%) |
Jun 02, 2020 | 143.28 | 144.49 | 140.06 | 144.42 | 357,038 | +2.60(+1.83%) |
Jun 01, 2020 | 142.49 | 144.00 | 140.94 | 141.82 | 427,207 | -0.69(-0.48%) |
May 29, 2020 | 142.94 | 144.92 | 140.68 | 142.51 | 414,653 | -0.34(-0.24%) |
May 28, 2020 | 148.68 | 148.68 | 142.46 | 142.85 | 433,837 | -6.44(-4.31%) |
May 27, 2020 | 142.90 | 149.66 | 139.28 | 149.29 | 478,472 | +7.87(+5.57%) |
May 26, 2020 | 147.73 | 149.06 | 140.31 | 141.42 | 702,968 | -2.31(-1.61%) |
May 22, 2020 | 142.98 | 144.38 | 141.24 | 143.73 | 320,737 | -0.04(-0.03%) |
May 21, 2020 | 146.08 | 147.66 | 143.11 | 143.77 | 290,457 | -3.90(-2.64%) |
May 20, 2020 | 148.55 | 149.95 | 147.30 | 147.67 | 267,312 | +2.25(+1.55%) |
May 19, 2020 | 145.42 | 148.83 | 143.39 | 145.41 | 421,289 | +0.16(+0.11%) |
May 18, 2020 | 142.60 | 146.20 | 141.93 | 145.26 | 442,298 | +6.84(+4.94%) |
May 15, 2020 | 135.44 | 139.33 | 135.18 | 138.41 | 322,177 | -1.44(-1.03%) |
May 14, 2020 | 138.44 | 140.31 | 133.47 | 139.85 | 314,533 | +0.21(+0.15%) |
May 13, 2020 | 143.42 | 144.43 | 136.59 | 139.64 | 556,024 | -4.48(-3.11%) |
May 12, 2020 | 146.50 | 148.23 | 142.67 | 144.12 | 478,576 | -0.39(-0.27%) |
May 11, 2020 | 144.36 | 146.82 | 144.21 | 144.51 | 659,875 | -1.85(-1.26%) |
May 08, 2020 | 150.68 | 154.11 | 142.90 | 146.35 | 1,028,765 | -4.81(-3.18%) |
May 07, 2020 | 144.85 | 151.89 | 144.39 | 151.17 | 929,866 | +8.68(+6.09%) |
May 06, 2020 | 144.98 | 148.42 | 142.25 | 142.49 | 608,020 | -0.43(-0.30%) |
May 05, 2020 | 146.45 | 148.48 | 142.32 | 142.91 | 403,476 | -0.21(-0.15%) |
May 04, 2020 | 138.66 | 143.66 | 137.48 | 143.13 | 518,689 | +5.72(+4.16%) |
May 01, 2020 | 141.19 | 143.56 | 136.68 | 137.41 | 416,299 | -8.53(-5.84%) |
Apr 30, 2020 | 148.75 | 150.08 | 144.88 | 145.94 | 433,020 | -4.78(-3.17%) |
Apr 29, 2020 | 140.00 | 151.81 | 140.00 | 150.72 | 720,418 | +12.01(+8.66%) |
Apr 28, 2020 | 141.92 | 143.53 | 138.29 | 138.71 | 390,544 | -0.12(-0.08%) |
Apr 27, 2020 | 137.75 | 140.79 | 136.74 | 138.83 | 306,605 | +4.17(+3.10%) |
Apr 24, 2020 | 134.47 | 135.60 | 132.30 | 134.66 | 330,612 | +0.84(+0.63%) |
Apr 23, 2020 | 135.11 | 137.34 | 133.19 | 133.81 | 305,396 | -0.25(-0.19%) |
Apr 22, 2020 | 131.45 | 135.17 | 130.03 | 134.07 | 390,394 | +6.19(+4.84%) |
Apr 21, 2020 | 133.14 | 133.95 | 126.72 | 127.88 | 475,244 | -8.28(-6.08%) |
Apr 20, 2020 | 139.46 | 140.19 | 136.06 | 136.16 | 374,944 | -4.12(-2.94%) |
Apr 17, 2020 | 143.51 | 143.51 | 137.69 | 140.28 | 412,185 | +1.37(+0.99%) |
Apr 16, 2020 | 138.95 | 139.17 | 135.23 | 138.91 | 323,611 | +2.74(+2.01%) |
Apr 15, 2020 | 136.11 | 138.04 | 133.08 | 136.17 | 402,918 | -2.76(-1.99%) |
Apr 14, 2020 | 137.56 | 140.71 | 136.65 | 138.93 | 332,868 | +5.56(+4.17%) |
Apr 13, 2020 | 134.00 | 134.60 | 131.04 | 133.37 | 404,488 | -1.14(-0.85%) |
Apr 09, 2020 | 137.83 | 140.95 | 133.32 | 134.50 | 447,776 | -1.13(-0.83%) |
Apr 08, 2020 | 133.94 | 137.31 | 130.90 | 135.63 | 504,782 | +4.64(+3.54%) |
Apr 07, 2020 | 133.17 | 135.90 | 129.85 | 131.00 | 718,963 | +4.02(+3.17%) |
Apr 06, 2020 | 121.08 | 127.91 | 119.91 | 126.97 | 725,642 | +11.96(+10.40%) |
Apr 03, 2020 | 119.13 | 120.97 | 114.59 | 115.01 | 694,244 | -4.22(-3.54%) |
Apr 02, 2020 | 119.31 | 121.03 | 116.26 | 119.23 | 468,393 | -0.73(-0.61%) |
Apr 01, 2020 | 123.92 | 126.16 | 118.73 | 119.96 | 563,955 | -8.15(-6.36%) |
Mar 31, 2020 | 132.38 | 136.27 | 126.39 | 128.11 | 556,152 | -5.41(-4.06%) |
Mar 30, 2020 | 131.61 | 135.13 | 128.61 | 133.52 | 581,073 | +3.20(+2.45%) |
Mar 27, 2020 | 128.74 | 133.65 | 127.86 | 130.32 | 427,615 | -5.59(-4.11%) |
Mar 26, 2020 | 131.24 | 136.48 | 129.41 | 135.91 | 516,424 | +5.67(+4.35%) |
Mar 25, 2020 | 126.20 | 134.04 | 120.08 | 130.25 | 773,157 | +5.32(+4.26%) |
Mar 24, 2020 | 116.84 | 124.98 | 115.21 | 124.93 | 790,404 | +16.73(+15.46%) |
Mar 23, 2020 | 108.64 | 112.15 | 102.39 | 108.20 | 593,373 | -2.56(-2.31%) |
Mar 20, 2020 | 120.03 | 124.83 | 110.34 | 110.75 | 661,635 | -5.63(-4.84%) |
Mar 19, 2020 | 104.95 | 124.38 | 103.16 | 116.38 | 896,635 | +12.01(+11.50%) |
Mar 18, 2020 | 110.56 | 114.09 | 102.18 | 104.38 | 855,253 | -14.16(-11.94%) |
Mar 17, 2020 | 117.27 | 121.32 | 111.60 | 118.53 | 965,458 | +2.55(+2.20%) |
Mar 16, 2020 | 125.10 | 133.60 | 114.94 | 115.99 | 1,009,499 | -25.33(-17.93%) |
Mar 13, 2020 | 144.29 | 145.30 | 132.89 | 141.32 | 890,505 | +4.90(+3.59%) |
Mar 12, 2020 | 129.86 | 141.79 | 128.99 | 136.41 | 1,166,492 | -7.22(-5.02%) |
Mar 11, 2020 | 149.54 | 151.91 | 142.26 | 143.63 | 648,898 | -10.56(-6.85%) |
Mar 10, 2020 | 147.93 | 154.27 | 144.00 | 154.19 | 970,260 | +11.34(+7.94%) |
Mar 09, 2020 | 138.54 | 148.83 | 136.93 | 142.84 | 824,669 | -8.51(-5.62%) |
Mar 06, 2020 | 150.53 | 154.20 | 148.26 | 151.35 | 661,185 | -4.16(-2.67%) |
Mar 05, 2020 | 153.25 | 156.94 | 151.53 | 155.51 | 494,631 | -0.96(-0.61%) |
Mar 04, 2020 | 152.98 | 156.96 | 151.17 | 156.47 | 509,309 | +6.57(+4.39%) |
Mar 03, 2020 | 154.62 | 155.59 | 146.93 | 149.90 | 609,345 | -4.78(-3.09%) |
Mar 02, 2020 | 156.41 | 157.26 | 148.63 | 154.67 | 740,645 | +0.47(+0.30%) |
Feb 28, 2020 | 139.20 | 154.98 | 138.39 | 154.21 | 1,501,955 | +9.34(+6.45%) |
Feb 27, 2020 | 141.49 | 148.70 | 140.29 | 144.86 | 1,012,127 | -4.65(-3.11%) |
Feb 26, 2020 | 150.77 | 154.90 | 148.34 | 149.52 | 871,308 | -0.74(-0.49%) |
Feb 25, 2020 | 157.65 | 160.02 | 149.53 | 150.25 | 1,084,041 | -5.44(-3.49%) |
Feb 24, 2020 | 157.52 | 161.74 | 155.38 | 155.69 | 1,342,285 | -13.64(-8.06%) |
Feb 21, 2020 | 163.54 | 170.01 | 153.74 | 169.34 | 3,014,929 | -4.27(-2.46%) |
Feb 20, 2020 | 173.89 | 174.79 | 168.47 | 173.61 | 1,571,943 | -0.21(-0.12%) |
Feb 19, 2020 | 174.09 | 177.28 | 172.20 | 173.82 | 985,709 | +1.21(+0.70%) |
Feb 18, 2020 | 169.04 | 174.16 | 165.29 | 172.61 | 616,755 | +0.05(+0.03%) |
Feb 14, 2020 | 176.92 | 177.58 | 171.78 | 172.56 | 426,614 | -3.64(-2.07%) |
Feb 13, 2020 | 177.29 | 179.09 | 175.56 | 176.20 | 395,320 | -3.21(-1.79%) |
Feb 12, 2020 | 179.19 | 181.50 | 178.19 | 179.42 | 346,574 | +1.57(+0.88%) |
Feb 11, 2020 | 177.20 | 181.73 | 175.98 | 177.84 | 560,164 | +2.19(+1.25%) |
Feb 10, 2020 | 170.77 | 175.78 | 169.98 | 175.65 | 373,844 | +3.57(+2.08%) |
Feb 07, 2020 | 175.19 | 175.97 | 171.84 | 172.07 | 442,575 | -5.14(-2.90%) |
Feb 06, 2020 | 178.54 | 178.54 | 175.38 | 177.21 | 338,012 | -0.46(-0.26%) |
Feb 05, 2020 | 178.36 | 179.34 | 173.01 | 177.67 | 610,272 | +3.22(+1.85%) |
Feb 04, 2020 | 172.64 | 177.32 | 171.65 | 174.44 | 1,168,241 | +6.76(+4.03%) |
Feb 03, 2020 | 171.11 | 173.45 | 166.14 | 167.69 | 910,926 | -3.40(-1.99%) |
Jan 31, 2020 | 176.79 | 177.60 | 170.08 | 171.09 | 964,233 | -7.04(-3.95%) |
Jan 30, 2020 | 180.52 | 182.08 | 175.05 | 178.12 | 796,447 | -4.58(-2.51%) |
Jan 29, 2020 | 190.25 | 190.25 | 182.70 | 182.71 | 557,762 | -8.60(-4.50%) |
Jan 28, 2020 | 186.94 | 189.88 | 181.44 | 191.31 | 608,835 | -0.22(-0.12%) |
Jan 27, 2020 | 191.55 | 191.55 | 183.92 | 191.54 | 1,191,583 | -8.59(-4.29%) |
Jan 24, 2020 | 206.83 | 207.46 | 199.50 | 200.12 | 575,821 | -4.82(-2.35%) |
Jan 23, 2020 | 206.42 | 207.68 | 204.26 | 204.94 | 283,460 | -1.94(-0.94%) |
Jan 22, 2020 | 208.33 | 209.52 | 206.25 | 206.88 | 271,664 | +0.67(+0.32%) |
Jan 21, 2020 | 205.26 | 207.81 | 204.97 | 206.21 | 304,164 | -0.49(-0.24%) |
Jan 17, 2020 | 207.72 | 208.62 | 205.72 | 206.71 | 279,982 | -0.17(-0.08%) |
Jan 16, 2020 | 208.31 | 210.24 | 204.03 | 206.87 | 508,734 | +0.13(+0.06%) |
Jan 15, 2020 | 212.10 | 213.16 | 206.06 | 206.75 | 389,459 | -5.35(-2.52%) |
Jan 14, 2020 | 211.71 | 212.78 | 207.32 | 212.10 | 513,843 | +0.13(+0.06%) |
Jan 13, 2020 | 212.10 | 214.94 | 210.74 | 211.97 | 306,537 | +2.16(+1.03%) |
Jan 10, 2020 | 212.69 | 214.05 | 209.45 | 209.81 | 400,150 | -1.94(-0.92%) |
Jan 09, 2020 | 211.92 | 215.79 | 209.34 | 211.76 | 601,832 | +3.52(+1.69%) |
Jan 08, 2020 | 206.85 | 209.96 | 204.93 | 208.24 | 391,689 | +1.19(+0.57%) |
Jan 07, 2020 | 208.22 | 209.32 | 206.16 | 207.06 | 419,808 | +1.30(+0.63%) |
Jan 06, 2020 | 200.07 | 206.04 | 198.98 | 205.75 | 507,417 | +3.38(+1.67%) |
Jan 03, 2020 | 202.19 | 205.30 | 201.24 | 202.38 | 447,312 | -4.37(-2.11%) |
Jan 02, 2020 | 202.97 | 206.75 | 200.30 | 206.75 | 453,112 | +6.62(+3.31%) |
Dec 31, 2019 | 201.24 | 203.38 | 199.38 | 200.12 | 332,600 | -1.70(-0.84%) |
Dec 30, 2019 | 206.74 | 207.49 | 196.26 | 201.82 | 593,840 | -4.74(-2.29%) |
Dec 27, 2019 | 211.30 | 212.19 | 205.96 | 206.56 | 580,249 | -3.36(-1.60%) |
Dec 26, 2019 | 197.35 | 210.40 | 196.83 | 209.92 | 1,429,504 | +12.97(+6.59%) |
Dec 24, 2019 | 197.93 | 197.93 | 195.31 | 196.95 | 168,359 | +0.05(+0.02%) |
Dec 23, 2019 | 196.13 | 198.77 | 195.85 | 196.90 | 331,846 | +1.99(+1.02%) |
Dec 20, 2019 | 194.73 | 196.60 | 193.85 | 194.91 | 908,628 | +1.07(+0.55%) |
Dec 19, 2019 | 191.72 | 194.37 | 190.67 | 193.84 | 310,759 | +2.69(+1.41%) |
Dec 18, 2019 | 194.81 | 195.31 | 190.48 | 191.15 | 409,709 | -3.44(-1.77%) |
Dec 17, 2019 | 193.00 | 195.28 | 191.64 | 194.59 | 767,327 | +2.07(+1.07%) |
Dec 16, 2019 | 190.83 | 195.17 | 189.37 | 192.52 | 526,318 | +4.21(+2.23%) |
Dec 13, 2019 | 189.59 | 190.97 | 185.78 | 188.31 | 419,921 | -1.36(-0.72%) |
Dec 12, 2019 | 187.43 | 192.58 | 186.69 | 189.67 | 455,045 | +2.93(+1.57%) |
Dec 11, 2019 | 183.94 | 187.04 | 179.94 | 186.74 | 496,250 | +3.22(+1.76%) |
Dec 10, 2019 | 183.45 | 185.97 | 183.17 | 183.52 | 351,699 | +0.12(+0.06%) |
Dec 09, 2019 | 188.01 | 189.58 | 183.38 | 183.40 | 406,375 | -4.66(-2.48%) |
Dec 06, 2019 | 188.12 | 190.21 | 187.74 | 188.06 | 377,281 | +2.90(+1.57%) |
Dec 05, 2019 | 189.56 | 190.78 | 184.74 | 185.16 | 292,298 | -3.79(-2.01%) |
Dec 04, 2019 | 187.04 | 190.56 | 187.04 | 188.95 | 301,271 | +3.04(+1.63%) |
Dec 03, 2019 | 183.63 | 186.45 | 182.72 | 185.91 | 408,828 | -1.74(-0.93%) |