Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 200.03 | 201.41 | 192.08 | 193.52 | 171,676 | -5.88(-2.95%) |
Sep 29, 2020 | 197.80 | 201.39 | 196.16 | 199.40 | 292,782 | +2.17(+1.10%) |
Sep 28, 2020 | 187.57 | 197.25 | 187.10 | 197.23 | 176,985 | +11.33(+6.09%) |
Sep 25, 2020 | 187.88 | 187.88 | 184.03 | 185.90 | 161,400 | -2.75(-1.46%) |
Sep 24, 2020 | 183.85 | 190.13 | 182.25 | 188.65 | 152,425 | +3.52(+1.90%) |
Sep 23, 2020 | 191.48 | 192.76 | 185.04 | 185.13 | 187,373 | -6.33(-3.31%) |
Sep 22, 2020 | 191.89 | 193.88 | 190.32 | 191.46 | 138,332 | -0.60(-0.31%) |
Sep 21, 2020 | 192.31 | 192.31 | 188.32 | 192.06 | 152,011 | -2.74(-1.41%) |
Sep 18, 2020 | 197.90 | 199.00 | 193.94 | 194.80 | 449,300 | -1.62(-0.82%) |
Sep 17, 2020 | 197.00 | 199.47 | 194.11 | 196.42 | 209,871 | -3.41(-1.71%) |
Sep 16, 2020 | 200.28 | 202.84 | 198.90 | 199.83 | 162,265 | -0.16(-0.08%) |
Sep 15, 2020 | 199.52 | 201.21 | 197.69 | 199.99 | 99,845 | +1.35(+0.68%) |
Sep 14, 2020 | 198.09 | 199.02 | 195.61 | 198.64 | 70,794 | +1.87(+0.95%) |
Sep 11, 2020 | 199.51 | 201.06 | 196.69 | 196.77 | 100,400 | -1.38(-0.70%) |
Sep 10, 2020 | 199.51 | 202.60 | 197.76 | 198.15 | 108,377 | -0.60(-0.30%) |
Sep 09, 2020 | 194.05 | 200.10 | 194.05 | 198.75 | 109,122 | +5.30(+2.74%) |
Sep 08, 2020 | 196.36 | 199.43 | 192.62 | 193.45 | 175,308 | -5.52(-2.77%) |
Sep 04, 2020 | 204.71 | 206.70 | 196.73 | 198.97 | 157,800 | -4.47(-2.20%) |
Sep 03, 2020 | 208.30 | 210.04 | 201.79 | 203.44 | 139,296 | -5.55(-2.66%) |
Sep 02, 2020 | 209.26 | 211.55 | 207.53 | 208.99 | 151,237 | +1.01(+0.49%) |
Sep 01, 2020 | 207.31 | 209.72 | 205.68 | 207.98 | 126,598 | +1.16(+0.56%) |
Aug 31, 2020 | 208.31 | 212.46 | 206.62 | 206.82 | 185,614 | -2.15(-1.03%) |
Aug 28, 2020 | 211.90 | 211.91 | 208.95 | 208.97 | 116,000 | -2.02(-0.96%) |
Aug 27, 2020 | 212.10 | 212.89 | 210.25 | 210.99 | 103,096 | +0.01(+0.00%) |
Aug 26, 2020 | 211.64 | 212.35 | 210.35 | 210.98 | 72,165 | -0.61(-0.29%) |
Aug 25, 2020 | 212.99 | 212.99 | 209.78 | 211.59 | 97,295 | -0.25(-0.12%) |
Aug 24, 2020 | 207.78 | 212.09 | 204.70 | 211.84 | 125,565 | +6.05(+2.94%) |
Aug 21, 2020 | 205.70 | 206.69 | 204.80 | 205.79 | 99,700 | +0.31(+0.15%) |
Aug 20, 2020 | 205.46 | 207.91 | 204.66 | 205.48 | 106,189 | -2.49(-1.20%) |
Aug 19, 2020 | 212.20 | 212.20 | 207.37 | 207.97 | 136,104 | -3.44(-1.63%) |
Aug 18, 2020 | 210.68 | 213.30 | 209.14 | 211.41 | 137,978 | +1.30(+0.62%) |
Aug 17, 2020 | 209.93 | 212.20 | 209.29 | 210.11 | 108,217 | +0.63(+0.30%) |
Aug 14, 2020 | 209.00 | 210.53 | 207.22 | 209.48 | 130,700 | +0.93(+0.45%) |
Aug 13, 2020 | 206.46 | 210.67 | 204.02 | 208.55 | 147,269 | +0.25(+0.12%) |
Aug 12, 2020 | 207.76 | 211.94 | 207.52 | 208.30 | 149,216 | +2.18(+1.06%) |
Aug 11, 2020 | 205.57 | 207.48 | 203.19 | 206.12 | 191,447 | +2.62(+1.29%) |
Aug 10, 2020 | 201.65 | 205.24 | 200.67 | 203.50 | 135,511 | +2.24(+1.11%) |
Aug 07, 2020 | 200.79 | 201.75 | 199.16 | 201.26 | 93,700 | +0.15(+0.07%) |
Aug 06, 2020 | 201.28 | 203.36 | 200.10 | 201.11 | 77,847 | -0.17(-0.08%) |
Aug 05, 2020 | 201.13 | 201.62 | 197.35 | 201.28 | 112,827 | +1.07(+0.53%) |
Aug 04, 2020 | 194.43 | 200.29 | 193.96 | 200.21 | 140,908 | +4.10(+2.09%) |
Aug 03, 2020 | 189.30 | 196.11 | 188.00 | 196.11 | 152,371 | +7.86(+4.18%) |
Jul 31, 2020 | 190.25 | 190.43 | 185.64 | 188.25 | 120,200 | -1.31(-0.69%) |
Jul 30, 2020 | 189.13 | 191.29 | 188.94 | 189.56 | 81,011 | -2.08(-1.09%) |
Jul 29, 2020 | 190.23 | 192.66 | 189.09 | 191.64 | 92,660 | +2.29(+1.21%) |
Jul 28, 2020 | 189.48 | 191.82 | 188.59 | 189.35 | 82,348 | -0.86(-0.45%) |
Jul 27, 2020 | 189.62 | 192.32 | 189.62 | 190.21 | 114,415 | +1.55(+0.82%) |
Jul 24, 2020 | 189.77 | 192.73 | 187.77 | 188.66 | 118,500 | -1.57(-0.83%) |
Jul 23, 2020 | 191.27 | 195.89 | 189.57 | 190.23 | 145,592 | -1.59(-0.83%) |
Jul 22, 2020 | 190.83 | 192.65 | 189.34 | 191.82 | 151,205 | +0.96(+0.50%) |
Jul 21, 2020 | 193.84 | 193.96 | 190.22 | 190.86 | 165,014 | -1.71(-0.89%) |
Jul 20, 2020 | 192.02 | 193.99 | 190.16 | 192.57 | 203,427 | +0.51(+0.27%) |
Jul 17, 2020 | 192.65 | 196.84 | 191.29 | 192.06 | 179,000 | -0.74(-0.38%) |
Jul 16, 2020 | 194.22 | 197.33 | 191.95 | 192.80 | 196,386 | -2.70(-1.38%) |
Jul 15, 2020 | 207.00 | 209.00 | 194.36 | 195.50 | 302,553 | -8.79(-4.30%) |
Jul 14, 2020 | 199.99 | 204.62 | 199.13 | 204.29 | 271,138 | +4.06(+2.03%) |
Jul 13, 2020 | 203.97 | 207.61 | 199.97 | 200.23 | 350,392 | -2.33(-1.15%) |
Jul 10, 2020 | 204.91 | 205.00 | 197.22 | 202.56 | 286,300 | -2.41(-1.18%) |
Jul 09, 2020 | 208.96 | 209.99 | 192.25 | 204.97 | 684,034 | +9.87(+5.06%) |
Jul 08, 2020 | 192.01 | 196.33 | 191.20 | 195.10 | 291,100 | +4.00(+2.09%) |
Jul 07, 2020 | 188.56 | 193.50 | 185.96 | 191.10 | 155,654 | +1.08(+0.57%) |
Jul 06, 2020 | 189.34 | 192.68 | 187.33 | 190.02 | 125,946 | +4.17(+2.24%) |
Jul 02, 2020 | 189.91 | 189.96 | 185.80 | 185.85 | 100,400 | -1.07(-0.57%) |
Jul 01, 2020 | 187.91 | 188.73 | 185.26 | 186.92 | 116,966 | -1.64(-0.87%) |
Jun 30, 2020 | 188.58 | 189.75 | 185.86 | 188.56 | 277,151 | +0.34(+0.18%) |
Jun 29, 2020 | 180.89 | 188.35 | 180.52 | 188.22 | 168,011 | +8.92(+4.97%) |
Jun 26, 2020 | 182.55 | 183.82 | 178.91 | 179.30 | 271,800 | -3.59(-1.96%) |
Jun 25, 2020 | 179.52 | 183.21 | 178.83 | 182.89 | 124,197 | +1.72(+0.95%) |
Jun 24, 2020 | 183.35 | 184.21 | 179.04 | 181.17 | 99,830 | -4.86(-2.61%) |
Jun 23, 2020 | 182.25 | 187.44 | 181.20 | 186.03 | 202,768 | +6.25(+3.48%) |
Jun 22, 2020 | 179.30 | 180.98 | 177.72 | 179.78 | 162,860 | -0.61(-0.34%) |
Jun 19, 2020 | 181.55 | 181.55 | 175.66 | 180.39 | 350,900 | +0.64(+0.36%) |
Jun 18, 2020 | 181.64 | 184.54 | 179.42 | 179.75 | 140,221 | -3.33(-1.82%) |
Jun 17, 2020 | 184.04 | 186.03 | 182.59 | 183.08 | 155,481 | -1.92(-1.04%) |
Jun 16, 2020 | 182.66 | 185.15 | 179.07 | 185.00 | 511,732 | +7.69(+4.34%) |
Jun 15, 2020 | 171.60 | 178.90 | 169.43 | 177.31 | 243,552 | +2.79(+1.60%) |
Jun 12, 2020 | 177.76 | 178.12 | 171.00 | 174.52 | 146,300 | +1.35(+0.78%) |
Jun 11, 2020 | 180.06 | 182.92 | 172.85 | 173.17 | 288,224 | -11.50(-6.23%) |
Jun 10, 2020 | 180.92 | 186.04 | 179.17 | 184.67 | 183,446 | +4.62(+2.57%) |
Jun 09, 2020 | 178.92 | 182.49 | 178.32 | 180.05 | 204,578 | -1.46(-0.80%) |
Jun 08, 2020 | 183.83 | 186.51 | 179.15 | 181.51 | 206,226 | -0.78(-0.43%) |
Jun 05, 2020 | 186.58 | 186.98 | 180.33 | 182.29 | 165,800 | +0.90(+0.50%) |
Jun 04, 2020 | 185.71 | 188.36 | 180.40 | 181.39 | 99,782 | -4.54(-2.44%) |
Jun 03, 2020 | 182.89 | 187.86 | 180.33 | 185.93 | 180,816 | +5.43(+3.01%) |
Jun 02, 2020 | 182.15 | 182.98 | 178.96 | 180.50 | 109,326 | -0.22(-0.12%) |
Jun 01, 2020 | 182.74 | 183.66 | 179.79 | 180.72 | 127,398 | -1.20(-0.66%) |
May 29, 2020 | 179.94 | 182.71 | 176.70 | 181.92 | 114,400 | +1.35(+0.75%) |
May 28, 2020 | 185.96 | 186.15 | 179.65 | 180.57 | 123,442 | -3.60(-1.95%) |
May 27, 2020 | 182.20 | 185.76 | 179.38 | 184.17 | 168,539 | +3.77(+2.09%) |
May 26, 2020 | 177.91 | 183.03 | 174.79 | 180.40 | 179,263 | +7.35(+4.25%) |
May 22, 2020 | 169.70 | 173.07 | 168.83 | 173.05 | 74,300 | +3.99(+2.36%) |
May 21, 2020 | 168.57 | 170.97 | 167.25 | 169.06 | 135,330 | +1.16(+0.69%) |
May 20, 2020 | 168.51 | 170.66 | 166.47 | 167.90 | 118,661 | +2.32(+1.40%) |
May 19, 2020 | 171.27 | 173.03 | 165.39 | 165.58 | 147,774 | -4.71(-2.77%) |
May 18, 2020 | 168.73 | 171.49 | 168.00 | 170.29 | 155,442 | +5.71(+3.47%) |
May 15, 2020 | 163.39 | 166.84 | 163.39 | 164.58 | 164,700 | +0.40(+0.24%) |
May 14, 2020 | 160.21 | 164.33 | 158.97 | 164.18 | 161,841 | +0.98(+0.60%) |
May 13, 2020 | 160.80 | 164.46 | 159.16 | 163.20 | 165,160 | +1.33(+0.82%) |
May 12, 2020 | 167.52 | 167.76 | 161.62 | 161.87 | 143,476 | -5.08(-3.04%) |
May 11, 2020 | 164.94 | 167.49 | 164.17 | 166.95 | 210,618 | -0.92(-0.55%) |
May 08, 2020 | 165.73 | 168.18 | 163.39 | 167.87 | 107,100 | +5.13(+3.15%) |
May 07, 2020 | 167.97 | 169.05 | 162.31 | 162.74 | 127,849 | -2.92(-1.76%) |
May 06, 2020 | 164.06 | 166.37 | 162.94 | 165.66 | 149,408 | +2.07(+1.27%) |
May 05, 2020 | 165.55 | 169.70 | 162.82 | 163.59 | 219,510 | -2.09(-1.26%) |
May 04, 2020 | 164.10 | 166.78 | 162.38 | 165.68 | 184,211 | -1.36(-0.81%) |
May 01, 2020 | 159.57 | 167.23 | 159.57 | 167.04 | 341,400 | +2.76(+1.68%) |
Apr 30, 2020 | 158.91 | 165.21 | 158.80 | 164.28 | 367,488 | +2.55(+1.58%) |
Apr 29, 2020 | 164.16 | 169.64 | 151.51 | 161.73 | 419,302 | +13.37(+9.01%) |
Apr 28, 2020 | 153.85 | 155.71 | 147.06 | 148.36 | 191,993 | -2.04(-1.36%) |
Apr 27, 2020 | 146.10 | 151.45 | 145.74 | 150.40 | 245,157 | +6.76(+4.71%) |
Apr 24, 2020 | 138.16 | 144.87 | 137.74 | 143.64 | 161,200 | +7.26(+5.32%) |
Apr 23, 2020 | 136.55 | 140.18 | 136.15 | 136.38 | 198,132 | +1.35(+1.00%) |
Apr 22, 2020 | 137.44 | 137.44 | 134.23 | 135.03 | 146,542 | +1.03(+0.77%) |
Apr 21, 2020 | 134.05 | 136.94 | 133.20 | 134.00 | 154,640 | -3.05(-2.23%) |
Apr 20, 2020 | 135.22 | 137.98 | 134.01 | 137.05 | 175,629 | -1.20(-0.87%) |
Apr 17, 2020 | 137.35 | 139.38 | 132.00 | 138.25 | 292,300 | +5.03(+3.78%) |
Apr 16, 2020 | 133.71 | 136.32 | 130.59 | 133.22 | 171,515 | -0.10(-0.08%) |
Apr 15, 2020 | 134.86 | 138.13 | 132.76 | 133.32 | 171,049 | -5.71(-4.11%) |
Apr 14, 2020 | 137.00 | 139.90 | 136.07 | 139.03 | 159,935 | +4.03(+2.99%) |
Apr 13, 2020 | 141.09 | 141.10 | 132.02 | 135.00 | 157,632 | -7.89(-5.52%) |
Apr 09, 2020 | 142.71 | 146.17 | 140.89 | 142.89 | 268,000 | +2.88(+2.06%) |
Apr 08, 2020 | 138.14 | 145.09 | 136.68 | 140.01 | 234,226 | +3.59(+2.63%) |
Apr 07, 2020 | 144.73 | 146.44 | 133.97 | 136.42 | 290,813 | -1.47(-1.07%) |
Apr 06, 2020 | 133.31 | 139.21 | 130.68 | 137.89 | 176,378 | +11.11(+8.76%) |
Apr 03, 2020 | 126.41 | 130.50 | 123.08 | 126.78 | 261,600 | +0.22(+0.17%) |
Apr 02, 2020 | 126.66 | 130.72 | 121.72 | 126.56 | 211,847 | -1.42(-1.11%) |
Apr 01, 2020 | 137.20 | 139.78 | 126.72 | 127.98 | 314,627 | -16.05(-11.14%) |
Mar 31, 2020 | 141.54 | 144.38 | 139.00 | 144.03 | 429,797 | -0.36(-0.25%) |
Mar 30, 2020 | 143.42 | 145.10 | 139.25 | 144.39 | 234,058 | +2.74(+1.93%) |
Mar 27, 2020 | 138.30 | 147.82 | 138.12 | 141.65 | 191,300 | -3.43(-2.36%) |
Mar 26, 2020 | 140.23 | 146.31 | 137.41 | 145.08 | 182,040 | +6.29(+4.53%) |
Mar 25, 2020 | 131.33 | 141.45 | 128.67 | 138.79 | 290,645 | +8.16(+6.25%) |
Mar 24, 2020 | 117.35 | 132.10 | 116.83 | 130.63 | 301,380 | +18.79(+16.80%) |
Mar 23, 2020 | 112.06 | 115.58 | 105.70 | 111.84 | 412,251 | +0.24(+0.22%) |
Mar 20, 2020 | 113.58 | 117.81 | 108.61 | 111.60 | 469,500 | -1.73(-1.53%) |
Mar 19, 2020 | 108.26 | 116.39 | 105.10 | 113.33 | 332,931 | +4.79(+4.41%) |
Mar 18, 2020 | 109.09 | 111.15 | 104.02 | 108.54 | 268,617 | -8.46(-7.23%) |
Mar 17, 2020 | 114.72 | 117.75 | 109.57 | 117.00 | 375,331 | +3.13(+2.75%) |
Mar 16, 2020 | 111.36 | 123.99 | 111.36 | 113.87 | 358,760 | -22.40(-16.44%) |
Mar 13, 2020 | 126.77 | 136.29 | 120.01 | 136.27 | 453,800 | +16.39(+13.67%) |
Mar 12, 2020 | 126.72 | 126.72 | 118.05 | 119.88 | 493,977 | -16.66(-12.20%) |
Mar 11, 2020 | 143.32 | 145.81 | 135.77 | 136.54 | 317,760 | -9.96(-6.80%) |
Mar 10, 2020 | 147.83 | 148.89 | 141.81 | 146.50 | 255,800 | +1.72(+1.19%) |
Mar 09, 2020 | 144.07 | 146.22 | 140.30 | 144.78 | 251,903 | -8.66(-5.64%) |
Mar 06, 2020 | 155.26 | 157.37 | 150.20 | 153.44 | 290,500 | -7.12(-4.43%) |
Mar 05, 2020 | 170.50 | 171.78 | 159.18 | 160.56 | 229,817 | -14.40(-8.23%) |
Mar 04, 2020 | 173.10 | 175.71 | 169.18 | 174.96 | 151,786 | +4.69(+2.75%) |
Mar 03, 2020 | 170.86 | 176.30 | 167.43 | 170.27 | 183,328 | -0.98(-0.57%) |
Mar 02, 2020 | 165.50 | 172.46 | 164.01 | 171.25 | 216,875 | +6.65(+4.04%) |
Feb 28, 2020 | 174.91 | 174.91 | 163.13 | 164.60 | 353,700 | -12.74(-7.18%) |
Feb 27, 2020 | 176.92 | 182.39 | 174.63 | 177.34 | 197,992 | -2.30(-1.28%) |
Feb 26, 2020 | 177.18 | 181.69 | 177.18 | 179.64 | 125,917 | +2.86(+1.62%) |
Feb 25, 2020 | 183.98 | 184.86 | 175.62 | 176.78 | 122,958 | -6.79(-3.70%) |
Feb 24, 2020 | 184.02 | 185.62 | 182.99 | 183.57 | 90,505 | -5.06(-2.68%) |
Feb 21, 2020 | 192.57 | 192.57 | 188.13 | 188.63 | 113,300 | -3.63(-1.89%) |
Feb 20, 2020 | 193.60 | 194.22 | 189.40 | 192.26 | 89,032 | -2.24(-1.15%) |
Feb 19, 2020 | 193.39 | 196.08 | 193.30 | 194.50 | 73,319 | +1.44(+0.75%) |
Feb 18, 2020 | 192.10 | 193.56 | 190.47 | 193.06 | 66,760 | +0.69(+0.36%) |
Feb 14, 2020 | 192.44 | 194.51 | 190.90 | 192.37 | 89,000 | -0.63(-0.33%) |
Feb 13, 2020 | 193.84 | 194.10 | 191.83 | 193.00 | 76,974 | -1.45(-0.75%) |
Feb 12, 2020 | 198.39 | 198.59 | 194.16 | 194.45 | 131,412 | -3.13(-1.58%) |
Feb 11, 2020 | 192.75 | 197.58 | 191.55 | 197.58 | 162,431 | +5.65(+2.94%) |
Feb 10, 2020 | 192.94 | 194.68 | 191.79 | 191.93 | 85,373 | -1.18(-0.61%) |
Feb 07, 2020 | 195.26 | 195.75 | 192.04 | 193.11 | 133,000 | -2.66(-1.36%) |
Feb 06, 2020 | 196.01 | 198.53 | 193.94 | 195.77 | 133,562 | +1.81(+0.93%) |
Feb 05, 2020 | 191.88 | 194.40 | 189.69 | 193.96 | 129,190 | +3.37(+1.77%) |
Feb 04, 2020 | 188.01 | 191.17 | 185.75 | 190.59 | 139,884 | +4.51(+2.42%) |
Feb 03, 2020 | 189.16 | 191.02 | 185.78 | 186.08 | 158,420 | -2.97(-1.57%) |
Jan 31, 2020 | 191.88 | 194.23 | 187.41 | 189.05 | 202,300 | -2.70(-1.41%) |
Jan 30, 2020 | 187.66 | 191.87 | 187.38 | 191.75 | 102,997 | +3.06(+1.62%) |
Jan 29, 2020 | 188.19 | 189.81 | 187.08 | 188.69 | 113,533 | +0.65(+0.35%) |
Jan 28, 2020 | 186.72 | 189.55 | 185.83 | 188.04 | 99,458 | +2.47(+1.33%) |
Jan 27, 2020 | 181.13 | 187.20 | 181.13 | 185.57 | 146,833 | +2.06(+1.12%) |
Jan 24, 2020 | 184.24 | 184.85 | 182.49 | 183.51 | 102,500 | +0.06(+0.03%) |
Jan 23, 2020 | 182.38 | 185.44 | 182.07 | 183.45 | 169,439 | +0.40(+0.22%) |
Jan 22, 2020 | 183.95 | 185.13 | 182.11 | 183.05 | 114,407 | -0.58(-0.32%) |
Jan 21, 2020 | 184.13 | 184.24 | 182.22 | 183.63 | 89,846 | +0.18(+0.10%) |
Jan 17, 2020 | 186.64 | 186.64 | 183.08 | 183.45 | 102,200 | -1.87(-1.01%) |
Jan 16, 2020 | 185.84 | 186.47 | 184.49 | 185.32 | 94,093 | +0.45(+0.24%) |
Jan 15, 2020 | 184.23 | 186.18 | 182.42 | 184.87 | 136,624 | +0.35(+0.19%) |
Jan 14, 2020 | 184.30 | 185.61 | 182.98 | 184.52 | 120,306 | +0.59(+0.32%) |
Jan 13, 2020 | 189.56 | 190.82 | 183.15 | 183.93 | 226,151 | -5.63(-2.97%) |
Jan 10, 2020 | 189.01 | 189.88 | 186.44 | 189.56 | 208,100 | +0.21(+0.11%) |
Jan 09, 2020 | 196.67 | 196.67 | 183.07 | 189.35 | 621,423 | +6.28(+3.43%) |
Jan 08, 2020 | 184.12 | 188.29 | 183.07 | 183.07 | 372,930 | +0.42(+0.23%) |
Jan 07, 2020 | 183.53 | 183.53 | 181.01 | 182.65 | 162,346 | +0.41(+0.22%) |
Jan 06, 2020 | 180.99 | 182.76 | 180.29 | 182.24 | 136,804 | +0.53(+0.29%) |
Jan 03, 2020 | 181.57 | 182.80 | 180.58 | 181.71 | 165,200 | -1.62(-0.88%) |
Jan 02, 2020 | 180.77 | 183.50 | 177.54 | 183.33 | 213,004 | +3.54(+1.97%) |
Dec 31, 2019 | 180.22 | 181.32 | 179.44 | 179.79 | 137,400 | -0.34(-0.19%) |
Dec 30, 2019 | 179.42 | 180.54 | 178.76 | 180.13 | 102,917 | +0.20(+0.11%) |
Dec 27, 2019 | 180.42 | 180.74 | 178.97 | 179.93 | 84,300 | +0.15(+0.08%) |
Dec 26, 2019 | 179.68 | 179.99 | 178.56 | 179.78 | 88,184 | +0.47(+0.26%) |
Dec 24, 2019 | 178.78 | 179.62 | 178.36 | 179.31 | 62,900 | +0.69(+0.39%) |
Dec 23, 2019 | 178.80 | 179.43 | 177.76 | 178.62 | 147,160 | +0.63(+0.35%) |
Dec 20, 2019 | 173.50 | 178.76 | 173.50 | 177.99 | 544,000 | +5.31(+3.08%) |
Dec 19, 2019 | 167.26 | 172.88 | 161.74 | 172.68 | 364,547 | +8.62(+5.25%) |
Dec 18, 2019 | 164.55 | 166.43 | 163.16 | 164.06 | 96,679 | -0.23(-0.14%) |
Dec 17, 2019 | 167.04 | 167.04 | 163.42 | 164.29 | 97,766 | -3.65(-2.17%) |
Dec 16, 2019 | 166.61 | 168.74 | 165.00 | 167.94 | 134,002 | +1.63(+0.98%) |
Dec 13, 2019 | 167.00 | 167.00 | 164.75 | 166.31 | 101,100 | -0.38(-0.23%) |
Dec 12, 2019 | 167.39 | 168.66 | 165.95 | 166.69 | 235,035 | -0.49(-0.29%) |
Dec 11, 2019 | 166.74 | 167.28 | 166.04 | 167.18 | 100,000 | +0.91(+0.55%) |
Dec 10, 2019 | 165.55 | 167.02 | 165.12 | 166.27 | 83,933 | +0.57(+0.34%) |
Dec 09, 2019 | 165.27 | 166.17 | 164.32 | 165.70 | 113,121 | -0.05(-0.03%) |
Dec 06, 2019 | 164.07 | 166.45 | 163.16 | 165.75 | 113,300 | +2.85(+1.75%) |
Dec 05, 2019 | 163.38 | 163.63 | 161.42 | 162.90 | 113,070 | -0.32(-0.20%) |
Dec 04, 2019 | 161.91 | 164.18 | 161.38 | 163.22 | 117,393 | +1.85(+1.15%) |
Dec 03, 2019 | 160.74 | 161.88 | 160.51 | 161.37 | 84,387 | -0.84(-0.52%) |
Dec 02, 2019 | 161.98 | 162.53 | 159.42 | 162.21 | 115,692 | +0.79(+0.49%) |
Nov 29, 2019 | 162.87 | 163.65 | 161.39 | 161.42 | 43,800 | -1.78(-1.09%) |
Nov 27, 2019 | 162.31 | 163.59 | 160.69 | 163.20 | 89,500 | +1.43(+0.88%) |
Nov 26, 2019 | 159.24 | 162.18 | 157.71 | 161.77 | 138,624 | +2.54(+1.60%) |
Nov 25, 2019 | 154.71 | 159.73 | 154.71 | 159.23 | 157,027 | +3.96(+2.55%) |
Nov 22, 2019 | 153.59 | 155.88 | 152.17 | 155.27 | 63,800 | +2.24(+1.46%) |
Nov 21, 2019 | 155.19 | 155.83 | 152.68 | 153.03 | 89,317 | -1.97(-1.27%) |
Nov 20, 2019 | 154.54 | 156.24 | 153.98 | 155.00 | 101,198 | +0.19(+0.12%) |
Nov 19, 2019 | 155.79 | 156.39 | 154.44 | 154.81 | 76,373 | -0.87(-0.56%) |
Nov 18, 2019 | 153.10 | 156.27 | 153.10 | 155.68 | 88,956 | +2.34(+1.53%) |
Nov 15, 2019 | 154.78 | 154.78 | 152.16 | 153.34 | 104,100 | -0.49(-0.32%) |
Nov 14, 2019 | 154.35 | 155.91 | 153.51 | 153.83 | 73,167 | -0.80(-0.52%) |
Nov 13, 2019 | 154.95 | 155.76 | 153.62 | 154.63 | 164,532 | -0.71(-0.46%) |
Nov 12, 2019 | 155.65 | 156.87 | 155.13 | 155.34 | 92,694 | -0.74(-0.47%) |
Nov 11, 2019 | 154.72 | 156.71 | 154.11 | 156.08 | 112,142 | +0.80(+0.52%) |
Nov 08, 2019 | 153.02 | 155.28 | 152.43 | 155.28 | 146,800 | +2.12(+1.38%) |
Nov 07, 2019 | 156.30 | 157.67 | 152.76 | 153.16 | 209,208 | -2.34(-1.50%) |
Nov 06, 2019 | 153.66 | 155.70 | 153.56 | 155.50 | 107,883 | +1.68(+1.09%) |
Nov 05, 2019 | 152.54 | 155.31 | 151.87 | 153.82 | 135,184 | +2.25(+1.48%) |
Nov 04, 2019 | 152.15 | 154.41 | 150.93 | 151.57 | 240,571 | +0.29(+0.19%) |
Nov 01, 2019 | 150.64 | 151.57 | 149.28 | 151.28 | 127,200 | +1.52(+1.01%) |
Oct 31, 2019 | 152.80 | 152.80 | 149.09 | 149.76 | 174,204 | -3.16(-2.07%) |
Oct 30, 2019 | 152.19 | 153.03 | 150.52 | 152.92 | 99,057 | +0.80(+0.53%) |
Oct 29, 2019 | 152.37 | 154.72 | 151.57 | 152.12 | 151,789 | -0.31(-0.20%) |
Oct 28, 2019 | 154.10 | 155.54 | 152.25 | 152.43 | 164,311 | -1.77(-1.15%) |
Oct 25, 2019 | 156.28 | 157.29 | 153.93 | 154.20 | 84,500 | -2.03(-1.30%) |
Oct 24, 2019 | 157.15 | 157.90 | 155.03 | 156.23 | 135,286 | -0.44(-0.28%) |
Oct 23, 2019 | 157.04 | 158.35 | 156.15 | 156.67 | 101,313 | -0.79(-0.50%) |
Oct 22, 2019 | 159.54 | 161.75 | 157.41 | 157.46 | 147,089 | -2.31(-1.45%) |
Oct 21, 2019 | 159.80 | 161.50 | 159.43 | 159.77 | 152,188 | +0.71(+0.45%) |
Oct 18, 2019 | 158.24 | 159.91 | 157.76 | 159.06 | 161,100 | +0.18(+0.11%) |
Oct 17, 2019 | 158.19 | 159.30 | 156.15 | 158.88 | 169,540 | +0.88(+0.56%) |
Oct 16, 2019 | 154.29 | 158.28 | 153.10 | 158.00 | 254,334 | +3.66(+2.37%) |
Oct 15, 2019 | 154.16 | 156.49 | 152.96 | 154.34 | 249,983 | +0.59(+0.38%) |
Oct 14, 2019 | 154.59 | 154.59 | 150.44 | 153.75 | 194,211 | -1.11(-0.72%) |
Oct 11, 2019 | 156.08 | 156.37 | 154.13 | 154.86 | 264,200 | +0.54(+0.35%) |
Oct 10, 2019 | 151.78 | 154.40 | 149.32 | 154.32 | 495,353 | +4.53(+3.02%) |
Oct 09, 2019 | 154.94 | 156.71 | 148.40 | 149.79 | 512,685 | -4.81(-3.11%) |
Oct 08, 2019 | 169.25 | 169.25 | 153.98 | 154.60 | 1,094,184 | -5.40(-3.38%) |
Oct 07, 2019 | 161.21 | 162.25 | 158.69 | 160.00 | 353,588 | +0.00(+0.00%) |
Oct 04, 2019 | 159.15 | 160.73 | 157.78 | 160.00 | 259,400 | +0.89(+0.56%) |
Oct 03, 2019 | 154.78 | 159.13 | 154.38 | 159.11 | 257,905 | +3.98(+2.57%) |
Oct 02, 2019 | 156.19 | 157.47 | 153.52 | 155.13 | 192,157 | -2.38(-1.51%) |