Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 182.00 | 183.00 | 179.00 | 179.00 | 974 | -1.12(-0.62%) |
Aug 28, 2020 | 180.88 | 181.00 | 178.20 | 180.12 | 100 | -0.38(-0.21%) |
Aug 27, 2020 | 183.19 | 183.19 | 178.00 | 180.50 | 2,067 | -0.80(-0.44%) |
Aug 26, 2020 | 177.00 | 181.31 | 177.00 | 181.30 | 451 | +5.80(+3.30%) |
Aug 25, 2020 | 175.50 | 175.50 | 175.50 | 175.50 | 2 | +0.50(+0.29%) |
Aug 24, 2020 | 174.88 | 176.35 | 173.25 | 175.00 | 822 | +0.05(+0.03%) |
Aug 21, 2020 | 174.10 | 174.95 | 170.00 | 174.95 | 500 | -0.75(-0.43%) |
Aug 20, 2020 | 176.50 | 177.50 | 170.70 | 175.70 | 148 | -2.35(-1.32%) |
Aug 19, 2020 | 177.60 | 181.05 | 177.60 | 178.05 | 921 | +0.80(+0.45%) |
Aug 18, 2020 | 178.88 | 181.00 | 176.75 | 177.25 | 419 | -0.18(-0.10%) |
Aug 17, 2020 | 179.00 | 179.00 | 177.43 | 177.43 | 275 | +1.73(+0.98%) |
Aug 14, 2020 | 176.75 | 176.75 | 175.70 | 175.70 | 100 | -2.12(-1.19%) |
Aug 13, 2020 | 176.75 | 179.40 | 176.00 | 177.82 | 951 | -1.30(-0.73%) |
Aug 12, 2020 | 181.00 | 182.00 | 179.05 | 179.12 | 1,665 | +2.12(+1.20%) |
Aug 11, 2020 | 176.00 | 178.13 | 174.80 | 177.00 | 1,484 | +5.62(+3.28%) |
Aug 10, 2020 | 170.62 | 172.74 | 169.50 | 171.38 | 200 | +2.43(+1.44%) |
Aug 07, 2020 | 172.90 | 172.90 | 168.93 | 168.95 | 400 | -4.04(-2.34%) |
Aug 06, 2020 | 170.26 | 173.07 | 170.26 | 172.99 | 515 | +1.99(+1.16%) |
Aug 05, 2020 | 171.98 | 173.82 | 171.00 | 171.00 | 1,880 | +2.00(+1.18%) |
Aug 04, 2020 | 166.05 | 170.95 | 166.05 | 169.00 | 893 | +6.90(+4.26%) |
Aug 03, 2020 | 161.82 | 164.75 | 161.61 | 162.10 | 1,995 | +5.90(+3.78%) |
Jul 31, 2020 | 159.41 | 162.70 | 156.05 | 156.20 | 1,200 | -8.55(-5.19%) |
Jul 30, 2020 | 162.16 | 165.90 | 160.75 | 164.75 | 1,307 | -9.20(-5.29%) |
Jul 29, 2020 | 171.12 | 173.95 | 169.50 | 173.95 | 220 | +1.85(+1.07%) |
Jul 28, 2020 | 171.00 | 176.07 | 171.00 | 172.10 | 1,471 | -0.93(-0.54%) |
Jul 27, 2020 | 173.50 | 176.60 | 173.00 | 173.03 | 2,190 | -0.47(-0.27%) |
Jul 24, 2020 | 176.50 | 176.50 | 172.00 | 173.50 | 600 | -2.50(-1.42%) |
Jul 23, 2020 | 175.00 | 177.72 | 174.32 | 176.00 | 1,282 | +3.50(+2.03%) |
Jul 22, 2020 | 168.80 | 174.00 | 168.80 | 172.50 | 718 | +1.24(+0.72%) |
Jul 21, 2020 | 173.12 | 174.96 | 169.49 | 171.26 | 1,403 | +3.06(+1.82%) |
Jul 20, 2020 | 168.05 | 170.86 | 167.42 | 168.20 | 1,618 | -1.20(-0.71%) |
Jul 17, 2020 | 173.00 | 173.00 | 167.62 | 169.40 | 1,000 | -3.10(-1.80%) |
Jul 16, 2020 | 170.50 | 172.50 | 167.47 | 172.50 | 833 | +3.49(+2.06%) |
Jul 15, 2020 | 169.25 | 172.00 | 167.19 | 169.01 | 2,430 | +3.17(+1.91%) |
Jul 14, 2020 | 163.00 | 165.84 | 159.19 | 165.84 | 2,260 | +3.03(+1.86%) |
Jul 13, 2020 | 165.03 | 168.05 | 162.19 | 162.80 | 608 | -1.80(-1.09%) |
Jul 10, 2020 | 163.58 | 167.02 | 161.00 | 164.60 | 1,400 | +3.56(+2.21%) |
Jul 09, 2020 | 165.00 | 165.00 | 158.00 | 161.04 | 806 | -1.84(-1.13%) |
Jul 08, 2020 | 161.12 | 162.88 | 158.25 | 162.88 | 471 | -0.38(-0.23%) |
Jul 07, 2020 | 163.47 | 165.75 | 161.00 | 163.25 | 871 | -0.30(-0.18%) |
Jul 06, 2020 | 166.00 | 168.00 | 161.26 | 163.55 | 330 | +2.85(+1.77%) |
Jul 02, 2020 | 164.80 | 166.35 | 160.50 | 160.70 | 1,000 | +1.00(+0.63%) |
Jul 01, 2020 | 163.30 | 163.81 | 155.95 | 159.70 | 224 | +0.59(+0.37%) |
Jun 30, 2020 | 161.85 | 164.35 | 158.95 | 159.11 | 535 | -0.15(-0.09%) |
Jun 29, 2020 | 157.00 | 164.40 | 156.75 | 159.26 | 371 | +2.26(+1.44%) |
Jun 26, 2020 | 158.10 | 161.95 | 155.00 | 157.00 | 500 | -1.10(-0.70%) |
Jun 25, 2020 | 157.25 | 163.90 | 157.25 | 158.10 | 114 | +1.58(+1.01%) |
Jun 24, 2020 | 160.00 | 161.65 | 156.52 | 156.52 | 1,554 | -3.88(-2.42%) |
Jun 23, 2020 | 162.60 | 168.00 | 158.50 | 160.40 | 1,729 | +2.11(+1.33%) |
Jun 22, 2020 | 157.95 | 160.25 | 155.90 | 158.29 | 1,014 | -0.71(-0.45%) |
Jun 19, 2020 | 161.50 | 162.05 | 154.84 | 159.00 | 1,200 | -1.35(-0.84%) |
Jun 18, 2020 | 160.90 | 163.64 | 160.10 | 160.35 | 640 | -2.44(-1.50%) |
Jun 17, 2020 | 160.10 | 167.20 | 160.10 | 162.79 | 959 | -4.61(-2.75%) |
Jun 16, 2020 | 165.80 | 167.40 | 162.70 | 167.40 | 745 | +4.25(+2.60%) |
Jun 15, 2020 | 161.07 | 173.05 | 158.15 | 163.15 | 2,009 | +0.65(+0.40%) |
Jun 12, 2020 | 161.65 | 169.45 | 161.65 | 162.50 | 1,000 | -2.59(-1.57%) |
Jun 11, 2020 | 162.00 | 169.50 | 159.90 | 165.09 | 2,376 | -10.91(-6.20%) |
Jun 10, 2020 | 173.05 | 178.00 | 173.00 | 176.00 | 1,414 | -1.00(-0.56%) |
Jun 09, 2020 | 173.75 | 179.00 | 173.75 | 177.00 | 1,449 | -2.01(-1.12%) |
Jun 08, 2020 | 180.00 | 182.00 | 177.05 | 179.01 | 1,585 | +5.96(+3.44%) |
Jun 05, 2020 | 176.00 | 177.00 | 172.05 | 173.05 | 600 | +2.20(+1.29%) |
Jun 04, 2020 | 167.75 | 173.75 | 167.75 | 170.85 | 850 | +0.00(+0.00%) |
Jun 03, 2020 | 169.00 | 172.15 | 165.50 | 170.85 | 1,789 | +5.75(+3.48%) |
Jun 02, 2020 | 160.75 | 166.32 | 160.75 | 165.10 | 2,341 | +8.88(+5.68%) |
Jun 01, 2020 | 161.60 | 163.75 | 154.83 | 156.22 | 2,001 | +1.17(+0.75%) |
May 29, 2020 | 155.00 | 161.60 | 155.00 | 155.05 | 700 | -5.45(-3.40%) |
May 28, 2020 | 166.35 | 166.35 | 160.50 | 160.50 | 662 | -8.45(-5.00%) |
May 27, 2020 | 165.00 | 169.00 | 161.75 | 168.95 | 3,481 | +12.70(+8.13%) |
May 26, 2020 | 155.25 | 160.95 | 154.70 | 156.25 | 714 | +5.75(+3.82%) |
May 22, 2020 | 153.00 | 154.06 | 150.50 | 150.50 | 200 | -2.50(-1.63%) |
May 21, 2020 | 150.75 | 155.25 | 147.20 | 153.00 | 463 | -0.05(-0.03%) |
May 20, 2020 | 152.00 | 156.65 | 151.20 | 153.05 | 1,062 | +4.00(+2.68%) |
May 19, 2020 | 152.90 | 152.90 | 146.00 | 149.05 | 3,475 | +1.00(+0.68%) |
May 18, 2020 | 146.25 | 153.79 | 144.55 | 148.05 | 2,120 | +3.06(+2.11%) |
May 15, 2020 | 140.62 | 145.25 | 137.29 | 144.99 | 500 | +7.94(+5.79%) |
May 14, 2020 | 138.00 | 140.00 | 131.70 | 137.05 | 1,877 | -0.95(-0.69%) |
May 13, 2020 | 146.00 | 147.00 | 138.00 | 138.00 | 3,681 | -9.01(-6.13%) |
May 12, 2020 | 144.25 | 150.00 | 144.25 | 147.01 | 311 | +0.51(+0.35%) |
May 11, 2020 | 147.00 | 150.75 | 146.00 | 146.50 | 857 | -0.55(-0.37%) |
May 08, 2020 | 145.00 | 150.00 | 145.00 | 147.05 | 1,100 | +1.98(+1.36%) |
May 07, 2020 | 143.63 | 149.25 | 143.50 | 145.07 | 614 | +1.44(+1.01%) |
May 06, 2020 | 148.00 | 150.00 | 142.75 | 143.63 | 1,002 | -1.37(-0.94%) |
May 05, 2020 | 142.75 | 148.50 | 142.75 | 145.00 | 460 | +3.72(+2.64%) |
May 04, 2020 | 140.55 | 143.70 | 138.26 | 141.28 | 1,319 | -6.88(-4.64%) |
May 01, 2020 | 147.00 | 150.00 | 140.00 | 148.16 | 1,300 | +1.10(+0.75%) |
Apr 30, 2020 | 153.00 | 153.25 | 145.00 | 147.05 | 700 | -8.25(-5.31%) |
Apr 29, 2020 | 153.50 | 161.00 | 153.50 | 155.30 | 4,520 | +10.76(+7.44%) |
Apr 28, 2020 | 147.25 | 154.05 | 144.50 | 144.54 | 1,293 | +1.29(+0.90%) |
Apr 27, 2020 | 146.50 | 148.00 | 139.45 | 143.25 | 1,007 | +5.25(+3.80%) |
Apr 24, 2020 | 136.50 | 143.21 | 136.50 | 138.00 | 900 | -2.00(-1.43%) |
Apr 23, 2020 | 143.00 | 145.00 | 138.50 | 140.00 | 1,197 | +2.25(+1.63%) |
Apr 22, 2020 | 143.75 | 143.75 | 137.32 | 137.75 | 1,970 | -1.65(-1.18%) |
Apr 21, 2020 | 136.50 | 144.75 | 136.50 | 139.40 | 1,676 | -10.60(-7.07%) |
Apr 20, 2020 | 150.00 | 150.00 | 143.75 | 150.00 | 1,218 | +6.00(+4.17%) |
Apr 17, 2020 | 145.50 | 149.00 | 142.00 | 144.00 | 2,900 | +1.50(+1.05%) |
Apr 16, 2020 | 142.88 | 146.50 | 140.00 | 142.50 | 3,801 | +2.50(+1.79%) |
Apr 15, 2020 | 144.80 | 145.25 | 137.25 | 140.00 | 1,247 | -6.00(-4.11%) |
Apr 14, 2020 | 146.00 | 152.00 | 146.00 | 146.00 | 20,959 | +2.62(+1.83%) |
Apr 13, 2020 | 152.50 | 152.50 | 140.00 | 143.38 | 1,995 | -7.12(-4.73%) |
Apr 09, 2020 | 148.25 | 150.50 | 141.00 | 150.50 | 4,800 | +8.50(+5.99%) |
Apr 08, 2020 | 139.50 | 142.00 | 136.50 | 142.00 | 843 | +5.80(+4.26%) |
Apr 07, 2020 | 140.75 | 143.00 | 136.00 | 136.20 | 2,623 | +5.09(+3.88%) |
Apr 06, 2020 | 137.70 | 138.55 | 123.05 | 131.11 | 477 | +8.11(+6.59%) |
Apr 03, 2020 | 123.00 | 131.75 | 123.00 | 123.00 | 500 | +1.50(+1.23%) |
Apr 02, 2020 | 127.00 | 131.05 | 121.50 | 121.50 | 2,535 | -5.70(-4.48%) |
Apr 01, 2020 | 122.88 | 127.20 | 120.75 | 127.20 | 731 | -0.05(-0.04%) |
Mar 31, 2020 | 125.25 | 136.46 | 125.25 | 127.25 | 1,811 | +3.21(+2.59%) |
Mar 30, 2020 | 123.00 | 133.75 | 123.00 | 124.04 | 2,179 | -1.96(-1.56%) |
Mar 27, 2020 | 134.75 | 134.75 | 125.50 | 126.00 | 1,300 | -9.25(-6.84%) |
Mar 26, 2020 | 136.00 | 140.28 | 128.80 | 135.25 | 8,865 | -1.00(-0.73%) |
Mar 25, 2020 | 135.50 | 136.25 | 117.41 | 136.25 | 4,201 | +18.71(+15.92%) |
Mar 24, 2020 | 121.50 | 128.25 | 115.00 | 117.54 | 2,383 | +7.79(+7.10%) |
Mar 23, 2020 | 106.00 | 118.25 | 106.00 | 109.75 | 2,715 | +0.75(+0.69%) |
Mar 20, 2020 | 118.00 | 118.00 | 107.75 | 109.00 | 7,800 | +1.24(+1.15%) |
Mar 19, 2020 | 117.50 | 120.30 | 107.75 | 107.76 | 1,116 | -4.24(-3.79%) |
Mar 18, 2020 | 118.00 | 120.30 | 105.00 | 112.00 | 2,717 | -5.00(-4.27%) |
Mar 17, 2020 | 120.75 | 129.35 | 117.00 | 117.00 | 1,628 | -3.04(-2.53%) |
Mar 16, 2020 | 122.40 | 124.85 | 104.70 | 120.04 | 6,809 | -16.16(-11.86%) |
Mar 13, 2020 | 142.25 | 142.25 | 127.75 | 136.20 | 4,800 | +10.99(+8.78%) |
Mar 12, 2020 | 135.26 | 143.25 | 124.00 | 125.21 | 4,705 | -31.03(-19.86%) |
Mar 11, 2020 | 153.00 | 156.25 | 150.00 | 156.24 | 1,079 | -3.86(-2.41%) |
Mar 10, 2020 | 161.40 | 161.55 | 150.25 | 160.10 | 2,722 | +2.10(+1.33%) |
Mar 09, 2020 | 148.00 | 161.50 | 147.75 | 158.00 | 8,587 | -9.20(-5.50%) |
Mar 06, 2020 | 166.82 | 171.80 | 166.82 | 167.20 | 1,000 | +0.20(+0.12%) |
Mar 05, 2020 | 166.25 | 172.95 | 166.25 | 167.00 | 1,307 | -8.90(-5.06%) |
Mar 04, 2020 | 173.82 | 177.00 | 170.25 | 175.90 | 1,277 | +7.20(+4.27%) |
Mar 03, 2020 | 176.40 | 176.81 | 168.00 | 168.70 | 730 | +1.70(+1.02%) |
Mar 02, 2020 | 168.35 | 174.01 | 166.75 | 167.00 | 1,752 | -2.00(-1.18%) |
Feb 28, 2020 | 155.51 | 170.15 | 155.51 | 169.00 | 3,000 | +7.00(+4.32%) |
Feb 27, 2020 | 166.65 | 168.80 | 160.75 | 162.00 | 2,805 | -6.20(-3.69%) |
Feb 26, 2020 | 167.75 | 172.94 | 167.75 | 168.20 | 4,374 | -1.80(-1.06%) |
Feb 25, 2020 | 168.00 | 173.70 | 167.75 | 170.00 | 2,716 | -4.00(-2.30%) |
Feb 24, 2020 | 173.45 | 174.00 | 167.75 | 174.00 | 3,008 | -9.10(-4.97%) |
Feb 21, 2020 | 181.26 | 184.35 | 181.26 | 183.10 | 1,200 | -2.70(-1.45%) |
Feb 20, 2020 | 185.95 | 186.30 | 182.00 | 185.80 | 1,066 | -0.08(-0.04%) |
Feb 19, 2020 | 185.95 | 186.00 | 181.80 | 185.88 | 1,633 | -0.47(-0.25%) |
Feb 18, 2020 | 186.29 | 186.50 | 180.55 | 186.35 | 1,250 | +0.35(+0.19%) |
Feb 14, 2020 | 184.50 | 189.35 | 184.50 | 186.00 | 100 | -1.04(-0.56%) |
Feb 13, 2020 | 189.70 | 190.45 | 184.75 | 187.04 | 1,174 | -2.81(-1.48%) |
Feb 12, 2020 | 190.00 | 191.96 | 186.50 | 189.85 | 3,135 | +7.43(+4.07%) |
Feb 11, 2020 | 182.56 | 185.00 | 181.06 | 182.42 | 5,838 | -1.03(-0.56%) |
Feb 10, 2020 | 183.83 | 183.83 | 179.12 | 183.45 | 2,611 | -4.05(-2.16%) |
Feb 07, 2020 | 186.48 | 187.50 | 180.88 | 187.50 | 1,100 | -0.55(-0.29%) |
Feb 06, 2020 | 190.00 | 190.00 | 187.05 | 188.05 | 598 | -1.95(-1.03%) |
Feb 05, 2020 | 190.00 | 190.00 | 185.04 | 190.00 | 576 | +2.00(+1.06%) |
Feb 04, 2020 | 185.00 | 188.55 | 182.55 | 188.00 | 1,290 | +4.65(+2.54%) |
Feb 03, 2020 | 181.50 | 184.84 | 177.55 | 183.35 | 1,261 | +0.85(+0.47%) |
Jan 31, 2020 | 180.74 | 185.88 | 180.74 | 182.50 | 400 | -1.00(-0.54%) |
Jan 30, 2020 | 185.00 | 186.05 | 183.50 | 183.50 | 2,556 | -5.65(-2.99%) |
Jan 29, 2020 | 185.50 | 189.15 | 185.50 | 189.15 | 970 | +2.64(+1.42%) |
Jan 28, 2020 | 184.55 | 190.00 | 184.50 | 186.51 | 563 | -0.34(-0.18%) |
Jan 27, 2020 | 184.00 | 190.00 | 184.00 | 186.85 | 1,385 | -7.15(-3.69%) |
Jan 24, 2020 | 194.89 | 197.83 | 193.00 | 194.00 | 1,000 | -1.12(-0.57%) |
Jan 23, 2020 | 197.00 | 198.54 | 193.00 | 195.12 | 897 | -3.48(-1.75%) |
Jan 22, 2020 | 195.00 | 199.00 | 195.00 | 198.60 | 423 | -2.45(-1.22%) |
Jan 21, 2020 | 204.05 | 204.85 | 199.00 | 201.05 | 1,017 | +1.85(+0.93%) |
Jan 17, 2020 | 197.18 | 201.55 | 197.18 | 199.20 | 2,200 | -2.00(-0.99%) |
Jan 16, 2020 | 201.25 | 201.25 | 195.00 | 201.20 | 1,831 | -1.25(-0.62%) |
Jan 15, 2020 | 201.00 | 203.70 | 197.70 | 202.45 | 563 | +1.35(+0.67%) |
Jan 14, 2020 | 198.05 | 204.00 | 198.05 | 201.10 | 1,156 | -1.15(-0.57%) |
Jan 13, 2020 | 199.05 | 204.99 | 199.05 | 202.25 | 1,568 | +0.70(+0.35%) |
Jan 10, 2020 | 203.00 | 204.00 | 200.00 | 201.55 | 2,700 | +4.24(+2.15%) |
Jan 09, 2020 | 195.75 | 200.00 | 195.75 | 197.31 | 534 | +2.66(+1.37%) |
Jan 08, 2020 | 191.00 | 196.80 | 191.00 | 194.65 | 240 | -0.88(-0.45%) |
Jan 07, 2020 | 195.00 | 197.54 | 193.00 | 195.53 | 1,748 | +0.53(+0.27%) |
Jan 06, 2020 | 191.12 | 195.45 | 191.12 | 195.00 | 732 | -0.45(-0.23%) |
Jan 03, 2020 | 191.25 | 197.35 | 191.25 | 195.45 | 700 | -4.30(-2.15%) |
Jan 02, 2020 | 193.70 | 199.75 | 193.70 | 199.75 | 1,637 | +7.19(+3.73%) |
Dec 31, 2019 | 190.31 | 192.56 | 190.31 | 192.56 | 100 | +0.56(+0.29%) |
Dec 30, 2019 | 196.40 | 196.40 | 190.50 | 192.00 | 828 | -3.00(-1.54%) |
Dec 27, 2019 | 193.93 | 195.75 | 192.10 | 195.00 | 300 | +1.30(+0.67%) |
Dec 26, 2019 | 195.00 | 195.00 | 191.00 | 193.70 | 834 | -1.20(-0.62%) |
Dec 24, 2019 | 194.95 | 194.95 | 194.90 | 194.90 | 100 | +3.80(+1.99%) |
Dec 23, 2019 | 188.50 | 194.75 | 188.50 | 191.10 | 6,000 | -1.55(-0.80%) |
Dec 20, 2019 | 192.05 | 194.84 | 192.05 | 192.65 | 700 | -1.45(-0.75%) |
Dec 19, 2019 | 195.51 | 196.75 | 191.50 | 194.10 | 971 | -1.41(-0.72%) |
Dec 18, 2019 | 195.00 | 195.56 | 195.00 | 195.51 | 146 | +0.02(+0.01%) |
Dec 17, 2019 | 196.25 | 198.00 | 195.49 | 195.49 | 1,244 | -0.76(-0.39%) |
Dec 16, 2019 | 196.50 | 196.50 | 196.25 | 196.25 | 255 | -0.55(-0.28%) |
Dec 13, 2019 | 199.75 | 204.00 | 196.00 | 196.80 | 11,900 | +2.75(+1.42%) |
Dec 12, 2019 | 197.00 | 198.40 | 193.66 | 194.05 | 818 | -0.45(-0.23%) |
Dec 11, 2019 | 194.02 | 198.33 | 192.25 | 194.50 | 1,767 | +2.10(+1.09%) |
Dec 10, 2019 | 193.34 | 194.02 | 191.68 | 192.40 | 6,315 | +1.01(+0.53%) |
Dec 09, 2019 | 192.69 | 196.05 | 191.00 | 191.39 | 15,470 | -3.61(-1.85%) |
Dec 06, 2019 | 192.05 | 195.00 | 190.23 | 195.00 | 600 | +1.05(+0.54%) |
Dec 05, 2019 | 188.75 | 195.55 | 188.75 | 193.95 | 143 | +2.45(+1.28%) |
Dec 04, 2019 | 191.50 | 191.50 | 190.73 | 191.50 | 952 | +0.42(+0.22%) |
Dec 03, 2019 | 190.04 | 192.85 | 190.00 | 191.08 | 342 | -0.92(-0.48%) |
Dec 02, 2019 | 191.00 | 192.65 | 190.00 | 192.00 | 1,721 | +1.00(+0.52%) |
Nov 29, 2019 | 190.36 | 193.22 | 190.36 | 191.00 | 300 | -2.25(-1.16%) |
Nov 27, 2019 | 195.80 | 195.80 | 193.25 | 193.25 | 200 | +0.25(+0.13%) |
Nov 26, 2019 | 195.41 | 195.41 | 192.00 | 193.00 | 206 | -2.80(-1.43%) |
Nov 25, 2019 | 196.00 | 196.00 | 193.35 | 195.80 | 1,234 | +2.15(+1.11%) |
Nov 22, 2019 | 194.30 | 195.90 | 193.05 | 193.65 | 200 | -2.35(-1.20%) |
Nov 21, 2019 | 196.00 | 196.00 | 193.05 | 196.00 | 1,212 | +0.44(+0.22%) |
Nov 20, 2019 | 196.90 | 196.90 | 193.00 | 195.56 | 372 | +0.46(+0.24%) |
Nov 19, 2019 | 194.45 | 197.38 | 194.45 | 195.10 | 574 | +3.00(+1.56%) |
Nov 18, 2019 | 196.05 | 196.10 | 190.12 | 192.10 | 382 | -7.90(-3.95%) |
Nov 15, 2019 | 194.88 | 200.40 | 194.88 | 200.00 | 800 | +1.39(+0.70%) |
Nov 14, 2019 | 193.31 | 199.35 | 193.31 | 198.61 | 1,527 | +1.96(+1.00%) |
Nov 13, 2019 | 198.94 | 198.94 | 196.25 | 196.65 | 364 | -1.35(-0.68%) |
Nov 12, 2019 | 196.25 | 201.00 | 196.25 | 198.00 | 738 | +1.45(+0.74%) |
Nov 11, 2019 | 195.50 | 199.25 | 195.50 | 196.55 | 936 | -2.95(-1.48%) |
Nov 08, 2019 | 200.50 | 201.00 | 194.70 | 199.50 | 500 | -0.50(-0.25%) |
Nov 07, 2019 | 197.25 | 203.12 | 197.25 | 200.00 | 2,644 | +3.80(+1.94%) |
Nov 06, 2019 | 195.00 | 197.30 | 195.00 | 196.20 | 254 | +1.20(+0.62%) |
Nov 05, 2019 | 199.10 | 199.10 | 195.00 | 195.00 | 621 | -1.40(-0.71%) |
Nov 04, 2019 | 194.25 | 197.50 | 194.25 | 196.40 | 2,096 | +4.40(+2.29%) |
Nov 01, 2019 | 188.95 | 193.00 | 188.54 | 192.00 | 2,100 | +4.50(+2.40%) |
Oct 31, 2019 | 186.00 | 189.57 | 186.00 | 187.50 | 964 | -5.50(-2.85%) |
Oct 30, 2019 | 190.00 | 193.00 | 187.75 | 193.00 | 2,282 | +2.98(+1.57%) |
Oct 29, 2019 | 193.66 | 193.66 | 190.00 | 190.02 | 887 | -1.73(-0.90%) |
Oct 28, 2019 | 187.75 | 192.50 | 187.75 | 191.75 | 1,731 | +4.25(+2.27%) |
Oct 25, 2019 | 191.77 | 191.77 | 187.04 | 187.50 | 100 | +0.43(+0.23%) |
Oct 24, 2019 | 192.75 | 193.00 | 186.69 | 187.07 | 3,110 | +1.97(+1.06%) |
Oct 23, 2019 | 185.75 | 190.00 | 185.00 | 185.10 | 385 | -1.02(-0.55%) |
Oct 22, 2019 | 186.10 | 188.28 | 186.10 | 186.12 | 35 | -1.38(-0.74%) |
Oct 21, 2019 | 191.74 | 191.74 | 186.00 | 187.50 | 652 | +2.19(+1.18%) |
Oct 18, 2019 | 184.34 | 185.31 | 183.13 | 185.31 | 200 | -2.18(-1.16%) |
Oct 17, 2019 | 187.00 | 188.26 | 185.00 | 187.49 | 3,113 | +3.39(+1.84%) |
Oct 16, 2019 | 186.76 | 186.76 | 181.20 | 184.10 | 3,462 | +2.78(+1.53%) |
Oct 15, 2019 | 176.05 | 182.00 | 176.05 | 181.32 | 3,355 | +3.77(+2.12%) |
Oct 14, 2019 | 178.00 | 179.00 | 175.00 | 177.55 | 1,429 | +0.08(+0.05%) |
Oct 11, 2019 | 172.00 | 178.64 | 172.00 | 177.47 | 5,100 | +10.31(+6.17%) |
Oct 10, 2019 | 164.25 | 170.72 | 164.25 | 167.16 | 2,828 | +3.50(+2.14%) |
Oct 09, 2019 | 164.00 | 164.10 | 163.20 | 163.66 | 398 | +1.06(+0.65%) |
Oct 08, 2019 | 165.00 | 165.00 | 160.00 | 162.60 | 1,504 | +0.30(+0.18%) |
Oct 07, 2019 | 159.50 | 165.80 | 159.50 | 162.30 | 854 | -2.71(-1.64%) |
Oct 04, 2019 | 163.00 | 165.01 | 162.05 | 165.01 | 100 | +0.01(+0.01%) |
Oct 03, 2019 | 162.10 | 167.97 | 162.10 | 165.00 | 391 | -2.15(-1.29%) |
Oct 02, 2019 | 166.05 | 167.15 | 163.28 | 167.15 | 2,380 | +0.65(+0.39%) |
Oct 01, 2019 | 169.28 | 171.45 | 166.05 | 166.50 | 864 | -5.05(-2.94%) |
Sep 30, 2019 | 167.24 | 172.45 | 167.24 | 171.55 | 520 | +3.00(+1.78%) |
Sep 27, 2019 | 167.07 | 168.55 | 166.88 | 168.55 | 400 | +0.00(+0.00%) |
Sep 26, 2019 | 168.00 | 168.55 | 167.90 | 168.55 | 205 | +0.00(+0.00%) |
Sep 25, 2019 | 170.00 | 171.03 | 168.55 | 168.55 | 867 | -1.46(-0.86%) |
Sep 24, 2019 | 172.85 | 172.85 | 170.00 | 170.01 | 2,353 | -4.99(-2.85%) |
Sep 23, 2019 | 175.00 | 175.71 | 172.68 | 175.00 | 694 | -2.78(-1.56%) |
Sep 20, 2019 | 175.00 | 178.63 | 175.00 | 177.78 | 2,000 | +1.59(+0.90%) |
Sep 19, 2019 | 178.00 | 178.50 | 176.18 | 176.19 | 2,677 | -2.51(-1.40%) |
Sep 18, 2019 | 172.87 | 178.70 | 172.67 | 178.70 | 852 | +4.05(+2.32%) |
Sep 17, 2019 | 176.95 | 176.95 | 174.65 | 174.65 | 527 | -3.35(-1.88%) |
Sep 16, 2019 | 178.01 | 178.01 | 177.00 | 178.00 | 1,322 | +0.00(+0.00%) |
Sep 13, 2019 | 178.00 | 179.15 | 175.08 | 178.00 | 6,000 | +2.30(+1.31%) |
Sep 12, 2019 | 171.51 | 178.00 | 171.51 | 175.70 | 1,158 | +5.32(+3.12%) |
Sep 11, 2019 | 175.00 | 175.60 | 169.45 | 170.38 | 1,589 | -2.62(-1.51%) |
Sep 10, 2019 | 175.00 | 175.00 | 172.20 | 173.00 | 2,566 | +1.50(+0.87%) |
Sep 09, 2019 | 168.56 | 174.73 | 168.33 | 171.50 | 818 | +2.78(+1.65%) |
Sep 06, 2019 | 170.44 | 171.70 | 168.50 | 168.72 | 500 | -2.98(-1.74%) |
Sep 05, 2019 | 169.50 | 171.70 | 166.63 | 171.70 | 1,860 | +8.05(+4.92%) |
Sep 04, 2019 | 162.36 | 167.50 | 162.36 | 163.65 | 1,359 | +2.11(+1.31%) |