Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 220.87 | 220.98 | 218.61 | 219.72 | 17,512 | -1.43(-0.65%) |
Nov 27, 2020 | 218.89 | 221.31 | 218.89 | 221.16 | 11,488 | +2.93(+1.34%) |
Nov 25, 2020 | 220.73 | 220.73 | 217.31 | 218.22 | 55,492 | -2.13(-0.96%) |
Nov 24, 2020 | 219.57 | 222.38 | 219.19 | 220.35 | 21,206 | +1.55(+0.71%) |
Nov 23, 2020 | 219.22 | 220.22 | 218.14 | 218.80 | 17,666 | +0.65(+0.30%) |
Nov 20, 2020 | 217.55 | 218.58 | 216.51 | 218.15 | 18,155 | +0.09(+0.04%) |
Nov 19, 2020 | 219.73 | 219.73 | 216.13 | 218.05 | 64,844 | -1.91(-0.87%) |
Nov 18, 2020 | 224.69 | 224.69 | 219.94 | 219.97 | 45,564 | -3.90(-1.74%) |
Nov 17, 2020 | 223.14 | 224.35 | 221.90 | 223.87 | 23,176 | -2.73(-1.20%) |
Nov 16, 2020 | 229.35 | 229.35 | 225.32 | 226.60 | 23,742 | +0.55(+0.24%) |
Nov 13, 2020 | 225.53 | 226.60 | 224.13 | 226.05 | 25,643 | +2.43(+1.09%) |
Nov 12, 2020 | 223.59 | 226.27 | 222.51 | 223.62 | 48,703 | -0.29(-0.13%) |
Nov 11, 2020 | 226.68 | 226.68 | 223.49 | 223.92 | 29,169 | -0.83(-0.37%) |
Nov 10, 2020 | 221.46 | 225.29 | 219.09 | 224.75 | 38,807 | +4.23(+1.92%) |
Nov 09, 2020 | 226.27 | 227.05 | 220.33 | 220.51 | 39,824 | +2.14(+0.98%) |
Nov 06, 2020 | 220.22 | 220.75 | 217.57 | 218.38 | 30,464 | -1.57(-0.71%) |
Nov 05, 2020 | 220.75 | 222.59 | 217.98 | 219.95 | 126,781 | +2.46(+1.13%) |
Nov 04, 2020 | 213.87 | 220.69 | 213.72 | 217.49 | 184,581 | +9.89(+4.77%) |
Nov 03, 2020 | 203.08 | 208.55 | 203.08 | 207.60 | 50,782 | +7.36(+3.68%) |
Nov 02, 2020 | 198.07 | 200.47 | 197.25 | 200.24 | 37,833 | +4.50(+2.30%) |
Oct 30, 2020 | 195.51 | 196.69 | 193.09 | 195.74 | 22,873 | -0.41(-0.21%) |
Oct 29, 2020 | 199.08 | 199.49 | 195.25 | 196.15 | 79,258 | -3.86(-1.93%) |
Oct 28, 2020 | 203.06 | 204.16 | 199.86 | 200.01 | 54,260 | -6.58(-3.18%) |
Oct 27, 2020 | 207.26 | 207.36 | 205.84 | 206.59 | 7,716 | -1.02(-0.49%) |
Oct 26, 2020 | 210.09 | 210.09 | 206.10 | 207.61 | 111,742 | -4.18(-1.98%) |
Oct 23, 2020 | 209.62 | 212.96 | 209.62 | 211.80 | 26,771 | +2.49(+1.19%) |
Oct 22, 2020 | 206.88 | 209.79 | 206.88 | 209.31 | 26,081 | +2.44(+1.18%) |
Oct 21, 2020 | 206.35 | 207.85 | 205.74 | 206.88 | 10,546 | +0.38(+0.18%) |
Oct 20, 2020 | 207.13 | 208.80 | 206.47 | 206.50 | 20,506 | +0.46(+0.22%) |
Oct 19, 2020 | 209.62 | 209.72 | 205.23 | 206.04 | 19,374 | -2.64(-1.27%) |
Oct 16, 2020 | 207.73 | 210.38 | 207.53 | 208.68 | 29,541 | +1.27(+0.61%) |
Oct 15, 2020 | 203.68 | 207.70 | 202.78 | 207.41 | 42,991 | +1.37(+0.66%) |
Oct 14, 2020 | 206.87 | 209.08 | 205.76 | 206.04 | 47,935 | -2.18(-1.05%) |
Oct 13, 2020 | 206.29 | 208.93 | 205.69 | 208.22 | 19,995 | +0.78(+0.38%) |
Oct 12, 2020 | 207.84 | 208.75 | 207.44 | 207.44 | 11,963 | +0.93(+0.45%) |
Oct 09, 2020 | 207.55 | 208.44 | 205.96 | 206.50 | 17,437 | +0.74(+0.36%) |
Oct 08, 2020 | 206.30 | 206.30 | 204.88 | 205.76 | 14,015 | +0.68(+0.33%) |
Oct 07, 2020 | 201.93 | 205.70 | 201.93 | 205.09 | 13,764 | +4.22(+2.10%) |
Oct 06, 2020 | 203.49 | 204.86 | 200.86 | 200.86 | 16,561 | -1.97(-0.97%) |
Oct 05, 2020 | 200.00 | 202.87 | 199.93 | 202.83 | 18,027 | +4.89(+2.47%) |
Oct 02, 2020 | 193.74 | 199.75 | 193.74 | 197.94 | 11,488 | +0.89(+0.45%) |
Oct 01, 2020 | 197.68 | 197.94 | 195.42 | 197.05 | 38,698 | +0.29(+0.15%) |
Sep 30, 2020 | 192.91 | 198.25 | 192.91 | 196.76 | 23,395 | +4.37(+2.27%) |
Sep 29, 2020 | 191.80 | 192.99 | 190.75 | 192.39 | 15,045 | +0.59(+0.31%) |
Sep 28, 2020 | 192.58 | 193.94 | 191.48 | 191.80 | 10,688 | +1.04(+0.54%) |
Sep 25, 2020 | 185.28 | 190.97 | 185.28 | 190.76 | 11,693 | +5.38(+2.90%) |
Sep 24, 2020 | 184.84 | 186.41 | 184.07 | 185.39 | 29,089 | -0.27(-0.15%) |
Sep 23, 2020 | 188.71 | 188.90 | 185.61 | 185.66 | 15,469 | -3.00(-1.59%) |
Sep 22, 2020 | 191.54 | 191.57 | 187.95 | 188.66 | 190,489 | -2.66(-1.39%) |
Sep 21, 2020 | 191.63 | 191.63 | 186.70 | 191.31 | 35,973 | -5.17(-2.63%) |
Sep 18, 2020 | 195.92 | 197.16 | 194.09 | 196.49 | 11,826 | +0.98(+0.50%) |
Sep 17, 2020 | 193.92 | 195.60 | 192.34 | 195.50 | 13,192 | -0.34(-0.17%) |
Sep 16, 2020 | 195.40 | 197.66 | 195.40 | 195.85 | 12,281 | +1.09(+0.56%) |
Sep 15, 2020 | 196.65 | 197.80 | 194.16 | 194.76 | 13,794 | -1.09(-0.56%) |
Sep 14, 2020 | 193.11 | 196.50 | 193.11 | 195.85 | 17,440 | +4.18(+2.18%) |
Sep 11, 2020 | 193.04 | 193.04 | 189.62 | 191.66 | 17,482 | -1.63(-0.84%) |
Sep 10, 2020 | 196.57 | 197.79 | 193.07 | 193.30 | 106,639 | -2.69(-1.37%) |
Sep 09, 2020 | 196.18 | 197.39 | 195.02 | 195.99 | 33,655 | +2.14(+1.10%) |
Sep 08, 2020 | 196.30 | 196.30 | 193.40 | 193.85 | 22,829 | -3.72(-1.89%) |
Sep 04, 2020 | 200.50 | 200.50 | 193.98 | 197.58 | 27,047 | -1.71(-0.86%) |
Sep 03, 2020 | 203.20 | 204.57 | 197.99 | 199.29 | 16,049 | -4.24(-2.08%) |
Sep 02, 2020 | 200.39 | 203.84 | 199.50 | 203.53 | 16,960 | +4.16(+2.09%) |
Sep 01, 2020 | 199.86 | 200.43 | 198.50 | 199.37 | 25,001 | -1.07(-0.53%) |
Aug 31, 2020 | 200.35 | 202.53 | 200.35 | 200.44 | 16,468 | -0.38(-0.19%) |
Aug 28, 2020 | 200.75 | 200.93 | 199.00 | 200.82 | 8,844 | +1.02(+0.51%) |
Aug 27, 2020 | 198.11 | 201.33 | 196.66 | 199.80 | 32,775 | +1.63(+0.82%) |
Aug 26, 2020 | 200.06 | 200.06 | 196.08 | 198.17 | 51,355 | -1.87(-0.93%) |
Aug 25, 2020 | 200.38 | 200.38 | 198.36 | 200.04 | 28,878 | +0.62(+0.31%) |
Aug 24, 2020 | 203.23 | 203.23 | 198.49 | 199.41 | 21,651 | -2.48(-1.23%) |
Aug 21, 2020 | 201.38 | 202.27 | 200.86 | 201.89 | 13,986 | +0.46(+0.23%) |
Aug 20, 2020 | 202.25 | 202.54 | 201.43 | 201.43 | 12,319 | -1.74(-0.86%) |
Aug 19, 2020 | 203.71 | 204.78 | 203.13 | 203.17 | 19,608 | -0.48(-0.23%) |
Aug 18, 2020 | 204.39 | 204.57 | 202.90 | 203.64 | 13,184 | -0.47(-0.23%) |
Aug 17, 2020 | 204.86 | 204.88 | 203.81 | 204.11 | 24,053 | +0.12(+0.06%) |
Aug 14, 2020 | 202.25 | 204.05 | 202.25 | 203.99 | 15,837 | +0.80(+0.39%) |
Aug 13, 2020 | 203.44 | 203.44 | 201.29 | 203.19 | 14,040 | -0.43(-0.21%) |
Aug 12, 2020 | 202.59 | 204.00 | 202.59 | 203.62 | 18,224 | +2.48(+1.23%) |
Aug 11, 2020 | 204.81 | 205.07 | 201.14 | 201.15 | 18,329 | -2.02(-0.99%) |
Aug 10, 2020 | 203.73 | 204.20 | 202.22 | 203.17 | 23,447 | +0.26(+0.13%) |
Aug 07, 2020 | 201.28 | 203.14 | 200.89 | 202.91 | 37,331 | +1.42(+0.71%) |
Aug 06, 2020 | 201.24 | 203.23 | 200.33 | 201.48 | 38,924 | +0.31(+0.15%) |
Aug 05, 2020 | 201.82 | 201.82 | 199.76 | 201.18 | 44,852 | +0.79(+0.39%) |
Aug 04, 2020 | 198.82 | 201.42 | 198.82 | 200.39 | 14,086 | +0.85(+0.42%) |
Aug 03, 2020 | 199.55 | 200.18 | 198.30 | 199.54 | 23,711 | +0.88(+0.44%) |
Jul 31, 2020 | 199.79 | 200.47 | 196.29 | 198.67 | 37,639 | -2.50(-1.24%) |
Jul 30, 2020 | 198.87 | 201.35 | 197.29 | 201.16 | 12,900 | +0.29(+0.15%) |
Jul 29, 2020 | 196.45 | 201.77 | 196.45 | 200.87 | 26,031 | +5.60(+2.87%) |
Jul 28, 2020 | 196.24 | 197.02 | 195.13 | 195.27 | 12,731 | -0.88(-0.45%) |
Jul 27, 2020 | 196.64 | 197.46 | 195.28 | 196.15 | 22,643 | -0.73(-0.37%) |
Jul 24, 2020 | 198.36 | 198.36 | 196.31 | 196.88 | 32,394 | -1.53(-0.77%) |
Jul 23, 2020 | 198.24 | 200.55 | 197.52 | 198.40 | 21,022 | +0.12(+0.06%) |
Jul 22, 2020 | 196.64 | 198.29 | 196.60 | 198.29 | 24,543 | +1.91(+0.98%) |
Jul 21, 2020 | 195.38 | 196.83 | 195.07 | 196.37 | 23,273 | +1.91(+0.98%) |
Jul 20, 2020 | 195.96 | 196.87 | 193.59 | 194.47 | 13,947 | -1.70(-0.87%) |
Jul 17, 2020 | 196.43 | 196.89 | 195.89 | 196.17 | 13,472 | +0.70(+0.36%) |
Jul 16, 2020 | 194.25 | 196.42 | 193.82 | 195.47 | 18,186 | +0.57(+0.29%) |
Jul 15, 2020 | 192.45 | 195.63 | 191.36 | 194.89 | 35,240 | +2.68(+1.40%) |
Jul 14, 2020 | 187.32 | 192.28 | 187.04 | 192.21 | 120,122 | +4.40(+2.34%) |
Jul 13, 2020 | 188.01 | 192.14 | 187.39 | 187.81 | 29,717 | +1.06(+0.56%) |
Jul 10, 2020 | 185.25 | 187.01 | 184.51 | 186.76 | 28,589 | +1.00(+0.54%) |
Jul 09, 2020 | 188.84 | 188.84 | 183.49 | 185.76 | 26,651 | -3.53(-1.86%) |
Jul 08, 2020 | 189.56 | 190.41 | 187.55 | 189.29 | 23,548 | +0.08(+0.04%) |
Jul 07, 2020 | 190.99 | 192.57 | 189.10 | 189.21 | 25,615 | -3.59(-1.86%) |
Jul 06, 2020 | 192.85 | 193.04 | 191.43 | 192.80 | 35,810 | +2.44(+1.28%) |
Jul 02, 2020 | 191.40 | 192.92 | 190.01 | 190.36 | 21,699 | +1.05(+0.56%) |
Jul 01, 2020 | 186.94 | 190.34 | 186.94 | 189.31 | 69,250 | +1.63(+0.87%) |
Jun 30, 2020 | 184.17 | 188.09 | 183.45 | 187.68 | 79,683 | +3.51(+1.91%) |
Jun 29, 2020 | 182.68 | 184.79 | 181.84 | 184.17 | 27,493 | +2.43(+1.34%) |
Jun 26, 2020 | 184.79 | 185.72 | 181.35 | 181.74 | 29,001 | -3.83(-2.06%) |
Jun 25, 2020 | 181.57 | 185.60 | 180.81 | 185.57 | 21,829 | +3.27(+1.79%) |
Jun 24, 2020 | 186.38 | 186.78 | 180.65 | 182.30 | 51,474 | -5.97(-3.17%) |
Jun 23, 2020 | 188.37 | 189.78 | 186.46 | 188.27 | 162,265 | +0.94(+0.50%) |
Jun 22, 2020 | 187.06 | 187.69 | 184.56 | 187.33 | 20,068 | +0.11(+0.06%) |
Jun 19, 2020 | 189.61 | 190.70 | 187.22 | 187.22 | 18,819 | +0.53(+0.28%) |
Jun 18, 2020 | 186.14 | 186.86 | 184.69 | 186.70 | 29,302 | -0.33(-0.18%) |
Jun 17, 2020 | 190.02 | 190.02 | 186.61 | 187.03 | 53,587 | -1.94(-1.02%) |
Jun 16, 2020 | 190.48 | 190.93 | 186.03 | 188.96 | 47,576 | +3.97(+2.14%) |
Jun 15, 2020 | 179.00 | 185.46 | 177.84 | 184.99 | 70,083 | +1.90(+1.04%) |
Jun 12, 2020 | 186.19 | 188.00 | 179.27 | 183.09 | 165,418 | +1.40(+0.77%) |
Jun 11, 2020 | 190.52 | 190.66 | 180.70 | 181.69 | 50,792 | -13.06(-6.70%) |
Jun 10, 2020 | 198.24 | 198.24 | 193.21 | 194.75 | 40,910 | -3.30(-1.67%) |
Jun 09, 2020 | 199.43 | 199.43 | 197.68 | 198.06 | 14,922 | -2.43(-1.21%) |
Jun 08, 2020 | 197.79 | 200.67 | 197.79 | 200.48 | 39,388 | +3.08(+1.56%) |
Jun 05, 2020 | 193.96 | 199.34 | 193.96 | 197.40 | 43,233 | +5.84(+3.05%) |
Jun 04, 2020 | 192.99 | 194.29 | 190.14 | 191.57 | 33,442 | -2.80(-1.44%) |
Jun 03, 2020 | 196.87 | 197.17 | 194.26 | 194.36 | 45,660 | -1.38(-0.71%) |
Jun 02, 2020 | 194.29 | 196.33 | 192.81 | 195.74 | 74,182 | +1.46(+0.75%) |
Jun 01, 2020 | 194.29 | 194.69 | 193.03 | 194.29 | 63,154 | -0.11(-0.06%) |
May 29, 2020 | 194.83 | 196.34 | 191.76 | 194.39 | 40,145 | -0.84(-0.43%) |
May 28, 2020 | 195.53 | 198.38 | 194.81 | 195.24 | 147,617 | +0.68(+0.35%) |
May 27, 2020 | 192.38 | 194.74 | 187.44 | 194.56 | 410,482 | +4.12(+2.16%) |
May 26, 2020 | 192.01 | 192.65 | 190.08 | 190.44 | 145,711 | +2.12(+1.12%) |
May 22, 2020 | 189.16 | 189.16 | 186.86 | 188.32 | 36,027 | -0.16(-0.08%) |
May 21, 2020 | 186.80 | 189.25 | 186.52 | 188.48 | 21,582 | +1.01(+0.54%) |
May 20, 2020 | 189.13 | 190.05 | 187.01 | 187.47 | 23,241 | -0.03(-0.02%) |
May 19, 2020 | 187.35 | 189.60 | 186.69 | 187.50 | 17,557 | -0.48(-0.25%) |
May 18, 2020 | 189.17 | 191.26 | 187.76 | 187.97 | 45,357 | +2.70(+1.46%) |
May 15, 2020 | 180.95 | 186.01 | 180.95 | 185.27 | 29,027 | +3.34(+1.84%) |
May 14, 2020 | 176.71 | 182.14 | 175.82 | 181.93 | 60,166 | +3.03(+1.69%) |
May 13, 2020 | 183.05 | 183.04 | 177.09 | 178.90 | 97,548 | -4.39(-2.40%) |
May 12, 2020 | 187.33 | 187.36 | 183.25 | 183.29 | 31,787 | -2.56(-1.37%) |
May 11, 2020 | 183.76 | 186.85 | 183.29 | 185.84 | 225,962 | +1.31(+0.71%) |
May 08, 2020 | 182.77 | 184.88 | 182.00 | 184.53 | 36,851 | +4.53(+2.51%) |
May 07, 2020 | 182.63 | 182.83 | 179.76 | 180.00 | 23,151 | -0.48(-0.26%) |
May 06, 2020 | 185.33 | 185.45 | 180.41 | 180.48 | 25,053 | -2.85(-1.55%) |
May 05, 2020 | 181.30 | 185.27 | 181.24 | 183.33 | 34,840 | +3.76(+2.09%) |
May 04, 2020 | 177.60 | 179.82 | 177.13 | 179.57 | 42,714 | +0.30(+0.17%) |
May 01, 2020 | 180.92 | 181.92 | 177.07 | 179.27 | 41,483 | -5.34(-2.89%) |
Apr 30, 2020 | 185.37 | 187.50 | 183.76 | 184.61 | 56,353 | -2.78(-1.48%) |
Apr 29, 2020 | 188.18 | 189.44 | 184.45 | 187.39 | 61,980 | +2.62(+1.42%) |
Apr 28, 2020 | 191.20 | 191.28 | 183.99 | 184.76 | 76,377 | -3.62(-1.92%) |
Apr 27, 2020 | 186.35 | 188.89 | 186.03 | 188.39 | 81,399 | +4.98(+2.72%) |
Apr 24, 2020 | 181.67 | 184.09 | 180.06 | 183.41 | 20,690 | +3.03(+1.68%) |
Apr 23, 2020 | 178.09 | 181.71 | 178.09 | 180.37 | 39,814 | +3.12(+1.76%) |
Apr 22, 2020 | 177.48 | 179.66 | 176.99 | 177.26 | 37,654 | +3.22(+1.85%) |
Apr 21, 2020 | 176.18 | 178.38 | 173.58 | 174.04 | 41,175 | -6.15(-3.41%) |
Apr 20, 2020 | 181.01 | 183.56 | 179.80 | 180.19 | 34,780 | -3.65(-1.99%) |
Apr 17, 2020 | 187.71 | 187.71 | 181.56 | 183.84 | 99,024 | +0.95(+0.52%) |
Apr 16, 2020 | 177.51 | 183.43 | 176.47 | 182.89 | 157,909 | +6.05(+3.42%) |
Apr 15, 2020 | 173.51 | 177.51 | 173.02 | 176.84 | 154,087 | +0.50(+0.29%) |
Apr 14, 2020 | 174.03 | 176.84 | 173.73 | 176.33 | 66,677 | +5.95(+3.49%) |
Apr 13, 2020 | 172.89 | 172.89 | 168.13 | 170.39 | 61,002 | -2.51(-1.45%) |
Apr 09, 2020 | 173.87 | 175.42 | 171.47 | 172.89 | 117,450 | +1.06(+0.62%) |
Apr 08, 2020 | 163.24 | 172.85 | 162.02 | 171.84 | 99,952 | +10.72(+6.66%) |
Apr 07, 2020 | 165.18 | 167.08 | 160.25 | 161.11 | 71,194 | +1.22(+0.77%) |
Apr 06, 2020 | 155.02 | 160.55 | 154.66 | 159.89 | 54,643 | +11.11(+7.47%) |
Apr 03, 2020 | 153.29 | 153.29 | 146.94 | 148.77 | 51,365 | -4.73(-3.08%) |
Apr 02, 2020 | 152.83 | 156.16 | 148.99 | 153.50 | 52,656 | -0.82(-0.53%) |
Apr 01, 2020 | 156.11 | 157.00 | 152.87 | 154.32 | 131,105 | -7.64(-4.71%) |
Mar 31, 2020 | 163.52 | 163.69 | 160.20 | 161.96 | 86,053 | -1.56(-0.96%) |
Mar 30, 2020 | 158.23 | 163.97 | 157.64 | 163.52 | 55,063 | +6.39(+4.07%) |
Mar 27, 2020 | 157.56 | 160.51 | 155.26 | 157.13 | 84,407 | -5.97(-3.66%) |
Mar 26, 2020 | 152.09 | 163.39 | 152.09 | 163.10 | 83,801 | +12.97(+8.64%) |
Mar 25, 2020 | 145.32 | 156.94 | 141.56 | 150.13 | 104,995 | +6.07(+4.21%) |
Mar 24, 2020 | 140.07 | 144.34 | 138.00 | 144.06 | 119,542 | +11.23(+8.45%) |
Mar 23, 2020 | 136.71 | 136.83 | 130.40 | 132.84 | 273,261 | -4.35(-3.17%) |
Mar 20, 2020 | 146.56 | 149.68 | 136.75 | 137.19 | 94,582 | -7.47(-5.16%) |
Mar 19, 2020 | 138.82 | 146.22 | 136.41 | 144.65 | 51,090 | +3.13(+2.21%) |
Mar 18, 2020 | 141.79 | 145.22 | 130.56 | 141.52 | 117,141 | -9.87(-6.52%) |
Mar 17, 2020 | 147.88 | 153.33 | 143.48 | 151.39 | 102,725 | +6.29(+4.34%) |
Mar 16, 2020 | 159.34 | 159.34 | 144.11 | 145.10 | 120,278 | -25.78(-15.09%) |
Mar 13, 2020 | 166.11 | 171.05 | 155.37 | 170.88 | 137,077 | +13.31(+8.45%) |
Mar 12, 2020 | 161.92 | 166.48 | 156.77 | 157.57 | 129,034 | -16.70(-9.59%) |
Mar 11, 2020 | 176.84 | 179.38 | 171.40 | 174.27 | 327,089 | -6.87(-3.79%) |
Mar 10, 2020 | 180.80 | 181.22 | 173.47 | 181.15 | 65,755 | +5.97(+3.41%) |
Mar 09, 2020 | 172.13 | 179.82 | 169.67 | 175.17 | 105,048 | -10.10(-5.45%) |
Mar 06, 2020 | 182.49 | 185.89 | 180.61 | 185.28 | 67,043 | -2.35(-1.25%) |
Mar 05, 2020 | 187.74 | 191.65 | 185.67 | 187.62 | 70,947 | -5.00(-2.60%) |
Mar 04, 2020 | 189.61 | 193.12 | 188.55 | 192.62 | 740,023 | +15.69(+8.87%) |
Mar 03, 2020 | 184.37 | 187.93 | 175.52 | 176.94 | 100,169 | -6.74(-3.67%) |
Mar 02, 2020 | 175.64 | 183.78 | 172.68 | 183.68 | 584,129 | +9.70(+5.58%) |
Feb 28, 2020 | 170.18 | 174.39 | 169.32 | 173.97 | 169,361 | -1.55(-0.88%) |
Feb 27, 2020 | 178.47 | 181.81 | 174.68 | 175.52 | 126,861 | -5.55(-3.06%) |
Feb 26, 2020 | 183.45 | 185.57 | 180.14 | 181.07 | 69,405 | -1.70(-0.93%) |
Feb 25, 2020 | 192.70 | 192.70 | 182.22 | 182.76 | 127,585 | -8.19(-4.29%) |
Feb 24, 2020 | 194.48 | 195.15 | 190.56 | 190.96 | 290,360 | -11.10(-5.49%) |
Feb 21, 2020 | 201.42 | 202.43 | 201.09 | 202.06 | 22,588 | -0.68(-0.33%) |
Feb 20, 2020 | 203.96 | 203.96 | 200.31 | 202.74 | 86,610 | -2.35(-1.14%) |
Feb 19, 2020 | 204.06 | 205.19 | 203.60 | 205.08 | 19,473 | +1.59(+0.78%) |
Feb 18, 2020 | 201.79 | 204.09 | 201.65 | 203.49 | 22,434 | +1.39(+0.69%) |
Feb 14, 2020 | 203.93 | 203.93 | 201.13 | 202.11 | 37,234 | -1.53(-0.75%) |
Feb 13, 2020 | 202.75 | 204.94 | 202.75 | 203.64 | 30,834 | -0.08(-0.04%) |
Feb 12, 2020 | 200.99 | 204.06 | 200.99 | 203.72 | 92,974 | +4.28(+2.15%) |
Feb 11, 2020 | 196.87 | 199.44 | 196.87 | 199.43 | 41,548 | +3.07(+1.56%) |
Feb 10, 2020 | 194.48 | 196.36 | 194.48 | 196.36 | 28,630 | +1.12(+0.58%) |
Feb 07, 2020 | 196.49 | 196.90 | 194.78 | 195.23 | 28,983 | -1.83(-0.93%) |
Feb 06, 2020 | 198.86 | 199.07 | 195.56 | 197.07 | 56,803 | -0.45(-0.23%) |
Feb 05, 2020 | 192.45 | 198.10 | 192.45 | 197.51 | 109,820 | +7.20(+3.79%) |
Feb 04, 2020 | 188.71 | 191.37 | 188.32 | 190.31 | 148,636 | +3.52(+1.88%) |
Feb 03, 2020 | 187.19 | 188.70 | 186.46 | 186.79 | 274,155 | +0.44(+0.23%) |
Jan 31, 2020 | 189.44 | 189.53 | 185.60 | 186.35 | 90,559 | -4.61(-2.41%) |
Jan 30, 2020 | 191.84 | 192.12 | 188.22 | 190.96 | 148,573 | -2.21(-1.14%) |
Jan 29, 2020 | 195.00 | 195.09 | 192.75 | 193.17 | 159,464 | -2.09(-1.07%) |
Jan 28, 2020 | 193.59 | 196.26 | 193.59 | 195.26 | 42,673 | +2.96(+1.54%) |
Jan 27, 2020 | 193.18 | 193.18 | 190.86 | 192.31 | 152,312 | -3.79(-1.93%) |
Jan 24, 2020 | 200.73 | 200.73 | 195.26 | 196.10 | 103,143 | -4.16(-2.08%) |
Jan 23, 2020 | 200.10 | 200.43 | 198.59 | 200.25 | 110,086 | -0.37(-0.18%) |
Jan 22, 2020 | 200.68 | 201.24 | 199.85 | 200.62 | 46,042 | +0.68(+0.34%) |
Jan 21, 2020 | 199.11 | 201.03 | 199.11 | 199.94 | 35,439 | +0.19(+0.10%) |
Jan 17, 2020 | 200.73 | 201.17 | 198.81 | 199.75 | 35,171 | -0.67(-0.33%) |
Jan 16, 2020 | 199.03 | 200.55 | 198.64 | 200.42 | 93,885 | +2.26(+1.14%) |
Jan 15, 2020 | 195.29 | 199.47 | 195.29 | 198.16 | 41,366 | +2.79(+1.43%) |
Jan 14, 2020 | 194.16 | 195.87 | 193.99 | 195.37 | 51,951 | +0.95(+0.49%) |
Jan 13, 2020 | 196.26 | 197.07 | 193.98 | 194.42 | 61,500 | -1.82(-0.93%) |
Jan 10, 2020 | 196.57 | 196.63 | 195.76 | 196.24 | 36,203 | +0.41(+0.21%) |
Jan 09, 2020 | 196.81 | 197.10 | 195.65 | 195.83 | 26,382 | -0.60(-0.31%) |
Jan 08, 2020 | 193.68 | 196.90 | 193.67 | 196.44 | 113,335 | +2.65(+1.37%) |
Jan 07, 2020 | 193.94 | 194.14 | 192.32 | 193.79 | 88,908 | -0.84(-0.43%) |
Jan 06, 2020 | 191.58 | 194.63 | 191.34 | 194.63 | 53,277 | +2.02(+1.05%) |
Jan 03, 2020 | 191.41 | 193.35 | 190.88 | 192.62 | 35,068 | -0.97(-0.50%) |
Jan 02, 2020 | 195.28 | 195.46 | 191.81 | 193.59 | 55,971 | -1.08(-0.55%) |
Dec 31, 2019 | 193.87 | 194.79 | 193.43 | 194.66 | 21,247 | +0.47(+0.24%) |
Dec 30, 2019 | 195.55 | 195.55 | 194.11 | 194.20 | 16,001 | -1.26(-0.64%) |
Dec 27, 2019 | 195.44 | 195.53 | 194.76 | 195.46 | 14,336 | +0.13(+0.06%) |
Dec 26, 2019 | 195.30 | 195.71 | 194.66 | 195.33 | 15,204 | +0.17(+0.08%) |
Dec 24, 2019 | 196.00 | 196.00 | 194.75 | 195.16 | 7,116 | +0.05(+0.03%) |
Dec 23, 2019 | 194.45 | 195.49 | 193.83 | 195.12 | 25,291 | +1.00(+0.51%) |
Dec 20, 2019 | 194.29 | 194.68 | 194.12 | 194.12 | 18,462 | +0.49(+0.26%) |
Dec 19, 2019 | 193.34 | 194.31 | 193.08 | 193.62 | 42,923 | +1.63(+0.85%) |
Dec 18, 2019 | 190.52 | 192.35 | 190.52 | 192.00 | 28,392 | +1.72(+0.90%) |
Dec 17, 2019 | 191.52 | 191.52 | 189.78 | 190.28 | 39,013 | -0.97(-0.51%) |
Dec 16, 2019 | 189.75 | 193.25 | 189.12 | 191.25 | 490,428 | +3.21(+1.71%) |
Dec 13, 2019 | 188.94 | 190.22 | 187.97 | 188.03 | 20,052 | -0.72(-0.38%) |
Dec 12, 2019 | 187.34 | 189.04 | 187.34 | 188.76 | 37,625 | +1.80(+0.96%) |
Dec 11, 2019 | 187.24 | 187.72 | 186.57 | 186.96 | 24,065 | -0.36(-0.19%) |
Dec 10, 2019 | 187.57 | 187.57 | 185.53 | 187.32 | 21,720 | -0.29(-0.15%) |
Dec 09, 2019 | 190.02 | 190.02 | 187.60 | 187.60 | 51,814 | -2.29(-1.20%) |
Dec 06, 2019 | 189.35 | 190.35 | 189.26 | 189.89 | 39,278 | +1.63(+0.86%) |
Dec 05, 2019 | 188.67 | 188.75 | 186.99 | 188.27 | 56,477 | +0.03(+0.02%) |
Dec 04, 2019 | 188.31 | 188.72 | 188.07 | 188.24 | 76,492 | +1.20(+0.64%) |
Dec 03, 2019 | 185.80 | 187.04 | 184.55 | 187.04 | 34,206 | -0.70(-0.37%) |