Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 282.88 | 286.04 | 253.03 | 255.69 | 5,212,062 | -30.20(-10.56%) |
Nov 27, 2020 | 266.70 | 288.00 | 266.70 | 285.89 | 346,600 | +21.73(+8.23%) |
Nov 25, 2020 | 255.05 | 268.53 | 253.50 | 264.16 | 285,200 | +7.98(+3.11%) |
Nov 24, 2020 | 270.87 | 270.88 | 256.00 | 256.18 | 385,352 | -17.60(-6.43%) |
Nov 23, 2020 | 283.16 | 284.69 | 268.18 | 273.78 | 463,684 | -10.39(-3.66%) |
Nov 20, 2020 | 284.01 | 285.82 | 281.26 | 284.17 | 115,800 | +2.26(+0.80%) |
Nov 19, 2020 | 288.71 | 289.05 | 278.76 | 281.91 | 256,057 | -1.81(-0.64%) |
Nov 18, 2020 | 283.19 | 288.73 | 280.01 | 283.72 | 145,558 | -0.61(-0.21%) |
Nov 17, 2020 | 277.61 | 288.76 | 274.20 | 284.33 | 174,397 | +4.37(+1.56%) |
Nov 16, 2020 | 279.00 | 283.83 | 266.98 | 279.96 | 273,151 | +1.91(+0.69%) |
Nov 13, 2020 | 293.14 | 293.14 | 276.69 | 278.05 | 261,400 | -5.60(-1.97%) |
Nov 12, 2020 | 286.55 | 290.49 | 281.63 | 283.65 | 157,973 | -1.35(-0.47%) |
Nov 11, 2020 | 284.77 | 290.79 | 279.87 | 285.00 | 150,697 | +2.49(+0.88%) |
Nov 10, 2020 | 278.00 | 283.14 | 275.62 | 282.51 | 274,647 | +2.51(+0.90%) |
Nov 09, 2020 | 289.52 | 290.52 | 276.22 | 280.00 | 470,943 | -13.45(-4.58%) |
Nov 06, 2020 | 285.01 | 295.98 | 277.94 | 293.45 | 543,800 | -6.55(-2.18%) |
Nov 05, 2020 | 306.86 | 306.87 | 299.54 | 300.00 | 457,440 | -4.30(-1.41%) |
Nov 04, 2020 | 302.08 | 317.82 | 301.89 | 304.30 | 223,043 | +4.30(+1.43%) |
Nov 03, 2020 | 300.41 | 307.50 | 299.09 | 300.00 | 172,327 | +1.00(+0.33%) |
Nov 02, 2020 | 297.96 | 300.24 | 287.64 | 299.00 | 216,180 | +2.48(+0.84%) |
Oct 30, 2020 | 293.78 | 297.81 | 287.35 | 296.52 | 253,600 | -2.98(-0.99%) |
Oct 29, 2020 | 299.48 | 301.87 | 298.38 | 299.50 | 145,987 | +0.26(+0.09%) |
Oct 28, 2020 | 301.52 | 302.02 | 296.10 | 299.24 | 120,732 | -2.29(-0.76%) |
Oct 27, 2020 | 298.21 | 307.46 | 296.25 | 301.53 | 208,682 | +0.25(+0.08%) |
Oct 26, 2020 | 298.03 | 303.96 | 295.27 | 301.28 | 88,344 | +2.28(+0.76%) |
Oct 23, 2020 | 302.50 | 304.97 | 291.01 | 299.00 | 239,000 | -4.79(-1.58%) |
Oct 22, 2020 | 301.65 | 308.11 | 296.95 | 303.79 | 238,052 | +1.22(+0.40%) |
Oct 21, 2020 | 300.00 | 305.41 | 300.00 | 302.57 | 154,372 | +2.67(+0.89%) |
Oct 20, 2020 | 301.52 | 303.22 | 298.00 | 299.90 | 191,901 | -1.62(-0.54%) |
Oct 19, 2020 | 319.50 | 320.00 | 298.01 | 301.52 | 181,490 | -15.09(-4.77%) |
Oct 16, 2020 | 303.99 | 322.98 | 301.84 | 316.61 | 173,000 | +12.54(+4.12%) |
Oct 15, 2020 | 300.73 | 306.57 | 297.57 | 304.07 | 143,335 | +0.14(+0.05%) |
Oct 14, 2020 | 305.64 | 309.08 | 301.28 | 303.93 | 277,896 | +0.70(+0.23%) |
Oct 13, 2020 | 310.02 | 310.02 | 302.18 | 303.23 | 602,844 | -4.32(-1.40%) |
Oct 12, 2020 | 313.13 | 318.29 | 307.20 | 307.55 | 165,138 | -5.11(-1.63%) |
Oct 09, 2020 | 304.95 | 313.69 | 302.62 | 312.66 | 196,000 | +11.17(+3.70%) |
Oct 08, 2020 | 300.38 | 305.59 | 295.22 | 301.49 | 126,363 | +3.94(+1.32%) |
Oct 07, 2020 | 298.74 | 299.25 | 286.29 | 297.55 | 487,695 | +1.68(+0.57%) |
Oct 06, 2020 | 306.00 | 307.54 | 295.48 | 295.87 | 215,985 | -10.17(-3.32%) |
Oct 05, 2020 | 288.00 | 313.12 | 287.11 | 306.04 | 450,129 | +22.76(+8.03%) |
Oct 02, 2020 | 282.69 | 286.61 | 281.47 | 283.28 | 132,200 | -1.92(-0.67%) |
Oct 01, 2020 | 287.52 | 287.60 | 282.12 | 285.20 | 253,419 | -1.24(-0.43%) |
Sep 30, 2020 | 280.40 | 287.74 | 280.40 | 286.44 | 180,654 | +4.98(+1.77%) |
Sep 29, 2020 | 279.77 | 284.45 | 272.30 | 281.46 | 233,602 | +0.81(+0.29%) |
Sep 28, 2020 | 282.55 | 283.00 | 277.51 | 280.65 | 230,911 | -1.75(-0.62%) |
Sep 25, 2020 | 277.35 | 282.40 | 274.47 | 282.40 | 246,200 | +5.83(+2.11%) |
Sep 24, 2020 | 274.57 | 279.80 | 270.25 | 276.57 | 244,265 | +1.89(+0.69%) |
Sep 23, 2020 | 269.21 | 275.79 | 268.59 | 274.68 | 171,132 | +5.88(+2.19%) |
Sep 22, 2020 | 268.81 | 269.48 | 263.72 | 268.80 | 100,531 | -2.27(-0.84%) |
Sep 21, 2020 | 268.17 | 271.70 | 264.78 | 271.07 | 229,217 | -2.89(-1.05%) |
Sep 18, 2020 | 267.62 | 275.34 | 262.87 | 273.96 | 491,700 | +11.34(+4.32%) |
Sep 17, 2020 | 252.73 | 263.24 | 247.67 | 262.62 | 410,572 | +7.49(+2.94%) |
Sep 16, 2020 | 256.01 | 258.48 | 253.27 | 255.13 | 285,995 | -0.31(-0.12%) |
Sep 15, 2020 | 251.25 | 257.87 | 250.96 | 255.44 | 270,943 | +5.27(+2.11%) |
Sep 14, 2020 | 248.57 | 252.59 | 246.69 | 250.17 | 183,572 | +0.58(+0.23%) |
Sep 11, 2020 | 239.99 | 251.00 | 235.75 | 249.59 | 286,900 | +11.34(+4.76%) |
Sep 10, 2020 | 240.79 | 242.56 | 236.94 | 238.25 | 224,278 | -1.98(-0.82%) |
Sep 09, 2020 | 234.61 | 241.00 | 230.67 | 240.23 | 171,409 | +3.07(+1.29%) |
Sep 08, 2020 | 232.21 | 238.54 | 226.13 | 237.16 | 331,507 | -3.01(-1.25%) |
Sep 04, 2020 | 237.57 | 241.54 | 230.34 | 240.17 | 222,600 | +7.42(+3.19%) |
Sep 03, 2020 | 234.36 | 236.06 | 231.04 | 232.75 | 220,699 | -2.19(-0.93%) |
Sep 02, 2020 | 231.93 | 235.53 | 223.77 | 234.94 | 343,997 | -1.36(-0.58%) |
Sep 01, 2020 | 239.92 | 240.18 | 230.00 | 236.30 | 272,587 | -5.27(-2.18%) |
Aug 31, 2020 | 238.92 | 242.95 | 236.54 | 241.57 | 192,185 | -1.39(-0.57%) |
Aug 28, 2020 | 244.34 | 245.39 | 239.64 | 242.96 | 174,900 | -1.59(-0.65%) |
Aug 27, 2020 | 254.60 | 254.60 | 242.22 | 244.55 | 180,375 | -4.71(-1.89%) |
Aug 26, 2020 | 251.58 | 254.29 | 245.50 | 249.26 | 128,017 | -1.58(-0.63%) |
Aug 25, 2020 | 240.87 | 254.60 | 238.04 | 250.84 | 312,227 | +13.45(+5.67%) |
Aug 24, 2020 | 240.89 | 242.55 | 235.09 | 237.39 | 280,547 | -3.13(-1.30%) |
Aug 21, 2020 | 235.80 | 243.48 | 235.80 | 240.52 | 287,400 | +5.19(+2.21%) |
Aug 20, 2020 | 230.08 | 237.95 | 229.60 | 235.33 | 201,098 | +0.50(+0.21%) |
Aug 19, 2020 | 232.00 | 237.32 | 231.33 | 234.83 | 243,913 | +2.87(+1.24%) |
Aug 18, 2020 | 223.06 | 236.27 | 223.06 | 231.96 | 303,663 | +8.47(+3.79%) |
Aug 17, 2020 | 212.34 | 228.93 | 211.99 | 223.49 | 263,940 | +12.77(+6.06%) |
Aug 14, 2020 | 213.16 | 214.32 | 209.05 | 210.72 | 114,300 | -4.66(-2.16%) |
Aug 13, 2020 | 210.52 | 216.50 | 210.24 | 215.38 | 119,626 | +2.15(+1.01%) |
Aug 12, 2020 | 210.49 | 214.29 | 208.51 | 213.23 | 151,131 | +3.78(+1.80%) |
Aug 11, 2020 | 209.78 | 214.79 | 209.02 | 209.45 | 210,102 | +0.06(+0.03%) |
Aug 10, 2020 | 215.17 | 217.00 | 207.96 | 209.39 | 268,208 | -11.11(-5.04%) |
Aug 07, 2020 | 218.44 | 226.56 | 218.44 | 220.50 | 203,600 | -3.56(-1.59%) |
Aug 06, 2020 | 225.28 | 227.32 | 218.05 | 224.06 | 145,510 | -2.95(-1.30%) |
Aug 05, 2020 | 223.19 | 227.26 | 218.56 | 227.01 | 275,828 | +4.36(+1.96%) |
Aug 04, 2020 | 223.18 | 226.01 | 216.02 | 222.65 | 227,100 | +0.98(+0.44%) |
Aug 03, 2020 | 212.53 | 225.49 | 212.53 | 221.67 | 435,294 | +12.67(+6.06%) |
Jul 31, 2020 | 207.02 | 210.52 | 205.29 | 209.00 | 191,700 | +1.66(+0.80%) |
Jul 30, 2020 | 208.62 | 208.62 | 204.17 | 207.34 | 236,243 | -1.16(-0.56%) |
Jul 29, 2020 | 214.81 | 215.91 | 207.46 | 208.50 | 376,012 | -6.25(-2.91%) |
Jul 28, 2020 | 223.50 | 224.39 | 213.72 | 214.75 | 272,013 | -9.25(-4.13%) |
Jul 27, 2020 | 224.00 | 227.89 | 221.61 | 224.00 | 223,634 | -0.44(-0.20%) |
Jul 24, 2020 | 226.06 | 226.37 | 217.34 | 224.44 | 267,300 | -8.61(-3.69%) |
Jul 23, 2020 | 240.48 | 241.84 | 230.56 | 233.05 | 282,633 | -2.85(-1.21%) |
Jul 22, 2020 | 246.47 | 248.00 | 234.66 | 235.90 | 381,657 | -12.29(-4.95%) |
Jul 21, 2020 | 254.00 | 256.01 | 247.61 | 248.19 | 349,504 | -5.76(-2.27%) |
Jul 20, 2020 | 248.73 | 254.80 | 248.00 | 253.95 | 401,792 | +5.28(+2.12%) |
Jul 17, 2020 | 236.29 | 250.34 | 233.05 | 248.67 | 570,500 | +17.08(+7.38%) |
Jul 16, 2020 | 221.62 | 232.57 | 220.54 | 231.59 | 304,395 | -7.72(-3.23%) |
Jul 15, 2020 | 243.04 | 247.37 | 230.97 | 239.31 | 581,233 | +2.36(+1.00%) |
Jul 14, 2020 | 220.02 | 238.74 | 218.67 | 236.95 | 854,424 | +23.94(+11.24%) |
Jul 13, 2020 | 205.51 | 223.53 | 205.26 | 213.01 | 995,705 | +16.98(+8.66%) |
Jul 10, 2020 | 199.90 | 200.46 | 192.01 | 196.03 | 211,400 | -3.78(-1.89%) |
Jul 09, 2020 | 204.32 | 205.00 | 193.11 | 199.81 | 280,463 | -4.29(-2.10%) |
Jul 08, 2020 | 199.12 | 204.29 | 195.98 | 204.10 | 254,189 | +7.51(+3.82%) |
Jul 07, 2020 | 195.33 | 200.39 | 195.33 | 196.59 | 287,096 | -0.13(-0.07%) |
Jul 06, 2020 | 196.63 | 198.94 | 195.01 | 196.72 | 245,713 | +0.86(+0.44%) |
Jul 02, 2020 | 193.10 | 196.04 | 189.07 | 195.86 | 251,500 | +6.68(+3.53%) |
Jul 01, 2020 | 186.52 | 192.85 | 186.52 | 189.18 | 240,193 | +0.78(+0.41%) |
Jun 30, 2020 | 185.93 | 188.94 | 181.17 | 188.40 | 267,524 | -0.80(-0.42%) |
Jun 29, 2020 | 192.46 | 193.74 | 186.95 | 189.20 | 344,092 | -6.21(-3.18%) |
Jun 26, 2020 | 200.00 | 201.00 | 192.28 | 195.41 | 374,500 | +0.67(+0.34%) |
Jun 25, 2020 | 184.63 | 194.98 | 184.63 | 194.74 | 225,894 | +8.59(+4.61%) |
Jun 24, 2020 | 187.00 | 189.88 | 185.17 | 186.15 | 193,886 | -1.30(-0.69%) |
Jun 23, 2020 | 185.00 | 188.70 | 183.34 | 187.45 | 209,162 | +3.97(+2.16%) |
Jun 22, 2020 | 182.10 | 184.11 | 179.02 | 183.48 | 144,886 | +0.81(+0.44%) |
Jun 19, 2020 | 180.00 | 182.90 | 175.45 | 182.67 | 311,800 | +5.27(+2.97%) |
Jun 18, 2020 | 174.10 | 179.59 | 174.10 | 177.40 | 113,921 | +2.97(+1.70%) |
Jun 17, 2020 | 174.32 | 178.42 | 173.21 | 174.43 | 142,153 | +1.20(+0.69%) |
Jun 16, 2020 | 172.73 | 179.96 | 172.51 | 173.23 | 219,146 | +1.74(+1.01%) |
Jun 15, 2020 | 160.59 | 172.40 | 159.57 | 171.49 | 173,034 | +7.57(+4.62%) |
Jun 12, 2020 | 163.49 | 164.06 | 155.16 | 163.92 | 181,800 | +0.70(+0.43%) |
Jun 11, 2020 | 166.96 | 168.45 | 163.01 | 163.22 | 150,438 | -8.65(-5.03%) |
Jun 10, 2020 | 173.00 | 175.27 | 171.77 | 171.87 | 138,505 | -0.76(-0.44%) |
Jun 09, 2020 | 172.66 | 174.42 | 168.82 | 172.63 | 79,301 | -0.25(-0.14%) |
Jun 08, 2020 | 170.84 | 174.22 | 169.48 | 172.88 | 182,974 | +0.85(+0.49%) |
Jun 05, 2020 | 174.00 | 175.84 | 170.11 | 172.03 | 247,700 | +0.52(+0.30%) |
Jun 04, 2020 | 167.83 | 173.36 | 167.13 | 171.51 | 214,962 | +2.47(+1.46%) |
Jun 03, 2020 | 169.04 | 169.79 | 165.75 | 169.04 | 164,883 | +0.71(+0.42%) |
Jun 02, 2020 | 168.00 | 169.35 | 165.30 | 168.33 | 207,260 | +0.29(+0.17%) |
Jun 01, 2020 | 164.62 | 169.85 | 164.41 | 168.04 | 177,559 | +2.50(+1.51%) |
May 29, 2020 | 162.70 | 167.58 | 158.61 | 165.54 | 524,000 | +3.18(+1.96%) |
May 28, 2020 | 162.00 | 164.43 | 160.23 | 162.36 | 219,853 | +1.45(+0.90%) |
May 27, 2020 | 163.02 | 163.59 | 157.03 | 160.91 | 242,094 | -2.99(-1.82%) |
May 26, 2020 | 161.00 | 164.38 | 159.69 | 163.90 | 333,814 | +4.78(+3.00%) |
May 22, 2020 | 162.40 | 163.23 | 157.77 | 159.12 | 382,700 | -5.48(-3.33%) |
May 21, 2020 | 159.74 | 167.33 | 159.66 | 164.60 | 243,403 | -1.20(-0.72%) |
May 20, 2020 | 170.78 | 171.26 | 163.36 | 165.80 | 275,827 | -3.02(-1.79%) |
May 19, 2020 | 166.44 | 171.40 | 166.23 | 168.82 | 275,935 | +2.57(+1.55%) |
May 18, 2020 | 168.00 | 169.13 | 165.47 | 166.25 | 263,804 | -0.01(-0.01%) |
May 15, 2020 | 160.01 | 166.64 | 160.01 | 166.26 | 304,100 | +3.02(+1.85%) |
May 14, 2020 | 160.14 | 163.46 | 157.67 | 163.24 | 249,652 | +2.97(+1.85%) |
May 13, 2020 | 159.46 | 163.00 | 157.46 | 160.27 | 313,945 | +1.89(+1.19%) |
May 12, 2020 | 160.62 | 166.23 | 157.29 | 158.38 | 231,374 | -4.88(-2.99%) |
May 11, 2020 | 156.80 | 165.09 | 156.80 | 163.26 | 277,786 | +6.45(+4.11%) |
May 08, 2020 | 155.99 | 159.90 | 154.52 | 156.81 | 253,200 | +3.39(+2.21%) |
May 07, 2020 | 145.45 | 153.44 | 143.41 | 153.42 | 302,343 | +9.04(+6.26%) |
May 06, 2020 | 143.72 | 146.01 | 142.35 | 144.38 | 161,571 | +0.88(+0.61%) |
May 05, 2020 | 138.27 | 145.90 | 138.00 | 143.50 | 259,284 | +6.00(+4.36%) |
May 04, 2020 | 140.21 | 140.88 | 136.48 | 137.50 | 257,625 | -2.71(-1.93%) |
May 01, 2020 | 150.99 | 150.99 | 140.00 | 140.21 | 228,100 | -12.62(-8.26%) |
Apr 30, 2020 | 160.05 | 162.81 | 151.58 | 152.83 | 179,708 | -8.79(-5.44%) |
Apr 29, 2020 | 162.30 | 165.01 | 161.00 | 161.62 | 192,036 | -1.50(-0.92%) |
Apr 28, 2020 | 165.00 | 165.72 | 162.52 | 163.12 | 222,982 | -1.88(-1.14%) |
Apr 27, 2020 | 162.00 | 165.00 | 162.00 | 165.00 | 232,546 | +4.80(+3.00%) |
Apr 24, 2020 | 162.12 | 163.28 | 159.50 | 160.20 | 111,900 | -0.80(-0.50%) |
Apr 23, 2020 | 161.08 | 164.73 | 159.17 | 161.00 | 173,127 | +0.32(+0.20%) |
Apr 22, 2020 | 160.16 | 163.00 | 159.05 | 160.68 | 166,381 | +2.15(+1.36%) |
Apr 21, 2020 | 159.51 | 160.52 | 155.58 | 158.53 | 100,358 | -2.50(-1.55%) |
Apr 20, 2020 | 157.42 | 165.63 | 154.78 | 161.03 | 152,039 | +3.60(+2.29%) |
Apr 17, 2020 | 160.00 | 160.00 | 154.30 | 157.43 | 232,300 | +0.55(+0.35%) |
Apr 16, 2020 | 157.25 | 160.50 | 154.36 | 156.88 | 282,773 | +0.72(+0.46%) |
Apr 15, 2020 | 157.00 | 157.41 | 149.51 | 156.16 | 265,587 | -2.19(-1.38%) |
Apr 14, 2020 | 150.38 | 158.64 | 149.24 | 158.35 | 203,415 | +9.84(+6.63%) |
Apr 13, 2020 | 151.50 | 153.00 | 145.18 | 148.51 | 142,030 | -1.89(-1.26%) |
Apr 09, 2020 | 140.94 | 150.90 | 140.94 | 150.40 | 196,800 | +10.00(+7.12%) |
Apr 08, 2020 | 138.00 | 141.35 | 135.78 | 140.40 | 210,791 | +4.36(+3.20%) |
Apr 07, 2020 | 145.00 | 145.00 | 135.11 | 136.04 | 265,392 | -8.22(-5.70%) |
Apr 06, 2020 | 142.24 | 147.00 | 142.24 | 144.26 | 204,356 | +4.28(+3.06%) |
Apr 03, 2020 | 135.61 | 139.98 | 134.90 | 139.98 | 183,000 | +3.62(+2.65%) |
Apr 02, 2020 | 125.79 | 136.72 | 124.26 | 136.36 | 487,654 | +12.46(+10.06%) |
Apr 01, 2020 | 123.95 | 126.48 | 122.26 | 123.90 | 273,224 | +0.79(+0.64%) |
Mar 31, 2020 | 124.31 | 126.65 | 122.52 | 123.11 | 356,980 | -2.28(-1.82%) |
Mar 30, 2020 | 125.50 | 127.90 | 122.39 | 125.39 | 234,315 | -0.13(-0.10%) |
Mar 27, 2020 | 125.40 | 129.00 | 123.14 | 125.52 | 362,000 | -0.77(-0.61%) |
Mar 26, 2020 | 122.43 | 127.37 | 122.27 | 126.29 | 486,457 | +4.45(+3.65%) |
Mar 25, 2020 | 127.18 | 128.95 | 118.55 | 121.84 | 903,255 | -7.43(-5.75%) |
Mar 24, 2020 | 132.00 | 134.79 | 127.42 | 129.27 | 381,145 | +1.47(+1.15%) |
Mar 23, 2020 | 127.75 | 132.18 | 122.99 | 127.80 | 408,867 | +1.80(+1.43%) |
Mar 20, 2020 | 147.02 | 149.61 | 121.19 | 126.00 | 2,350,900 | -22.37(-15.08%) |
Mar 19, 2020 | 155.86 | 155.86 | 146.78 | 148.37 | 465,265 | -7.56(-4.85%) |
Mar 18, 2020 | 149.27 | 155.97 | 141.53 | 155.93 | 428,268 | -2.87(-1.81%) |
Mar 17, 2020 | 135.78 | 158.83 | 135.78 | 158.80 | 387,169 | +18.80(+13.43%) |
Mar 16, 2020 | 135.00 | 144.00 | 129.43 | 140.00 | 569,336 | -4.60(-3.18%) |
Mar 13, 2020 | 150.00 | 150.74 | 136.48 | 144.60 | 458,800 | +6.77(+4.91%) |
Mar 12, 2020 | 140.01 | 143.26 | 136.46 | 137.83 | 524,890 | -7.86(-5.40%) |
Mar 11, 2020 | 153.35 | 155.60 | 143.41 | 145.69 | 524,511 | -10.58(-6.77%) |
Mar 10, 2020 | 156.22 | 156.48 | 150.54 | 156.27 | 458,754 | +3.20(+2.09%) |
Mar 09, 2020 | 146.91 | 154.53 | 140.00 | 153.07 | 567,486 | -0.24(-0.16%) |
Mar 06, 2020 | 151.79 | 159.07 | 151.79 | 153.31 | 345,200 | -2.36(-1.52%) |
Mar 05, 2020 | 155.38 | 157.75 | 154.00 | 155.67 | 331,833 | -2.22(-1.41%) |
Mar 04, 2020 | 156.13 | 159.38 | 155.58 | 157.89 | 283,508 | +3.26(+2.11%) |
Mar 03, 2020 | 164.06 | 164.06 | 153.43 | 154.63 | 757,329 | -9.43(-5.75%) |
Mar 02, 2020 | 159.94 | 164.13 | 156.44 | 164.06 | 533,126 | +5.71(+3.61%) |
Feb 28, 2020 | 153.10 | 158.35 | 151.00 | 158.35 | 446,700 | +3.36(+2.17%) |
Feb 27, 2020 | 155.50 | 158.72 | 151.90 | 154.99 | 337,856 | -3.05(-1.93%) |
Feb 26, 2020 | 158.58 | 162.57 | 156.57 | 158.04 | 277,501 | -0.54(-0.34%) |
Feb 25, 2020 | 165.58 | 166.00 | 157.53 | 158.58 | 419,012 | -5.38(-3.28%) |
Feb 24, 2020 | 165.51 | 165.51 | 160.62 | 163.96 | 433,022 | -5.58(-3.29%) |
Feb 21, 2020 | 170.00 | 170.01 | 165.55 | 169.54 | 287,400 | -1.46(-0.85%) |
Feb 20, 2020 | 171.97 | 173.11 | 170.03 | 171.00 | 375,090 | -2.19(-1.26%) |
Feb 19, 2020 | 171.73 | 173.98 | 170.58 | 173.19 | 237,301 | +2.40(+1.41%) |
Feb 18, 2020 | 171.61 | 171.99 | 169.23 | 170.79 | 259,006 | -0.30(-0.18%) |
Feb 14, 2020 | 168.34 | 171.31 | 166.70 | 171.09 | 181,500 | +2.65(+1.57%) |
Feb 13, 2020 | 166.73 | 168.75 | 165.91 | 168.44 | 114,070 | +0.00(+0.00%) |
Feb 12, 2020 | 167.40 | 169.06 | 165.55 | 168.44 | 96,093 | +1.23(+0.74%) |
Feb 11, 2020 | 167.00 | 170.28 | 165.93 | 167.21 | 246,719 | +0.48(+0.29%) |
Feb 10, 2020 | 164.91 | 167.24 | 164.00 | 166.73 | 141,959 | +1.76(+1.07%) |
Feb 07, 2020 | 164.62 | 167.38 | 163.40 | 164.97 | 191,100 | +0.46(+0.28%) |
Feb 06, 2020 | 164.99 | 165.53 | 162.00 | 164.51 | 174,395 | +0.81(+0.49%) |
Feb 05, 2020 | 162.99 | 163.81 | 160.12 | 163.70 | 195,972 | +2.97(+1.85%) |
Feb 04, 2020 | 157.09 | 161.11 | 154.78 | 160.73 | 214,096 | +6.22(+4.03%) |
Feb 03, 2020 | 150.36 | 156.65 | 150.10 | 154.51 | 223,480 | +2.15(+1.41%) |
Jan 31, 2020 | 152.21 | 154.69 | 150.86 | 152.36 | 334,500 | -1.13(-0.74%) |
Jan 30, 2020 | 154.37 | 155.28 | 152.16 | 153.49 | 214,530 | -2.67(-1.71%) |
Jan 29, 2020 | 158.94 | 161.34 | 155.12 | 156.16 | 312,536 | -3.06(-1.92%) |
Jan 28, 2020 | 160.86 | 162.23 | 158.54 | 159.22 | 122,849 | -1.32(-0.82%) |
Jan 27, 2020 | 160.08 | 162.98 | 158.11 | 160.54 | 154,837 | -3.02(-1.85%) |
Jan 24, 2020 | 170.87 | 171.49 | 163.08 | 163.56 | 161,900 | -5.48(-3.24%) |
Jan 23, 2020 | 169.07 | 170.74 | 165.62 | 169.04 | 129,090 | -0.23(-0.14%) |
Jan 22, 2020 | 170.02 | 171.22 | 166.61 | 169.27 | 142,873 | -0.40(-0.24%) |
Jan 21, 2020 | 173.20 | 173.84 | 169.47 | 169.67 | 334,829 | -0.69(-0.41%) |
Jan 17, 2020 | 169.00 | 171.91 | 167.53 | 170.36 | 350,700 | +2.51(+1.50%) |
Jan 16, 2020 | 167.00 | 168.13 | 165.05 | 167.85 | 232,865 | +2.84(+1.72%) |
Jan 15, 2020 | 166.40 | 168.99 | 164.51 | 165.01 | 248,477 | -2.74(-1.63%) |
Jan 14, 2020 | 163.00 | 167.75 | 161.45 | 167.75 | 432,368 | +3.95(+2.41%) |
Jan 13, 2020 | 164.00 | 164.56 | 160.18 | 163.80 | 206,515 | +0.80(+0.49%) |
Jan 10, 2020 | 169.90 | 169.90 | 162.68 | 163.00 | 591,500 | -4.44(-2.65%) |
Jan 09, 2020 | 163.00 | 168.00 | 162.67 | 167.44 | 520,735 | +6.11(+3.79%) |
Jan 08, 2020 | 162.02 | 163.92 | 158.34 | 161.33 | 218,947 | -1.91(-1.17%) |
Jan 07, 2020 | 164.50 | 165.04 | 160.90 | 163.24 | 252,393 | -1.26(-0.77%) |
Jan 06, 2020 | 160.72 | 164.55 | 160.38 | 164.50 | 247,929 | +2.16(+1.33%) |
Jan 03, 2020 | 163.74 | 165.78 | 161.22 | 162.34 | 249,600 | -3.58(-2.16%) |
Jan 02, 2020 | 168.00 | 168.00 | 163.61 | 165.92 | 402,556 | +0.16(+0.10%) |
Dec 31, 2019 | 166.40 | 169.06 | 164.82 | 165.76 | 222,700 | -0.64(-0.38%) |
Dec 30, 2019 | 167.92 | 167.92 | 163.17 | 166.40 | 292,026 | -0.78(-0.47%) |
Dec 27, 2019 | 168.46 | 169.50 | 166.22 | 167.18 | 207,200 | -0.63(-0.38%) |
Dec 26, 2019 | 166.68 | 169.47 | 166.68 | 167.81 | 185,607 | -0.89(-0.53%) |
Dec 24, 2019 | 170.14 | 171.78 | 168.14 | 168.70 | 50,900 | -0.99(-0.58%) |
Dec 23, 2019 | 173.15 | 173.95 | 168.45 | 169.69 | 164,098 | -3.45(-1.99%) |
Dec 20, 2019 | 169.58 | 174.37 | 169.35 | 173.14 | 665,500 | +4.67(+2.77%) |
Dec 19, 2019 | 169.37 | 170.52 | 165.40 | 168.47 | 342,992 | +1.56(+0.93%) |
Dec 18, 2019 | 164.31 | 169.29 | 161.30 | 166.91 | 785,647 | +4.05(+2.49%) |
Dec 17, 2019 | 165.35 | 165.86 | 158.02 | 162.86 | 941,700 | -2.23(-1.35%) |
Dec 16, 2019 | 164.84 | 175.54 | 157.23 | 165.09 | 2,208,286 | -10.94(-6.21%) |
Dec 13, 2019 | 178.29 | 181.00 | 175.02 | 176.03 | 276,100 | -3.14(-1.75%) |
Dec 12, 2019 | 179.99 | 182.25 | 178.03 | 179.17 | 175,431 | -0.76(-0.42%) |
Dec 11, 2019 | 181.72 | 183.24 | 178.60 | 179.93 | 289,944 | -2.45(-1.34%) |
Dec 10, 2019 | 181.74 | 185.36 | 179.59 | 182.38 | 274,625 | -0.17(-0.09%) |
Dec 09, 2019 | 190.00 | 192.80 | 181.59 | 182.55 | 255,889 | -4.37(-2.34%) |
Dec 06, 2019 | 190.00 | 190.27 | 185.31 | 186.92 | 508,000 | -2.28(-1.21%) |
Dec 05, 2019 | 191.05 | 193.00 | 187.48 | 189.20 | 435,364 | -3.24(-1.68%) |
Dec 04, 2019 | 199.00 | 199.65 | 192.08 | 192.44 | 461,813 | -7.47(-3.74%) |
Dec 03, 2019 | 200.00 | 204.32 | 199.73 | 199.91 | 306,072 | -2.00(-0.99%) |