Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 174.20 | 176.95 | 174.20 | 176.12 | 3,724 | +0.32(+0.18%) |
Sep 29, 2020 | 175.28 | 175.88 | 173.00 | 175.80 | 3,478 | -1.89(-1.07%) |
Sep 28, 2020 | 176.59 | 177.69 | 176.59 | 177.69 | 2,274 | +1.63(+0.92%) |
Sep 25, 2020 | 175.28 | 176.07 | 175.28 | 176.07 | 2,089 | +0.78(+0.45%) |
Sep 24, 2020 | 176.45 | 176.45 | 175.28 | 175.28 | 1,370 | -0.12(-0.07%) |
Sep 23, 2020 | 179.69 | 179.69 | 175.41 | 175.41 | 2,901 | -4.50(-2.50%) |
Sep 22, 2020 | 178.34 | 179.91 | 178.34 | 179.91 | 1,988 | +3.66(+2.08%) |
Sep 21, 2020 | 178.52 | 178.52 | 176.24 | 176.24 | 2,616 | -5.62(-3.09%) |
Sep 18, 2020 | 183.76 | 183.76 | 180.91 | 181.86 | 10,552 | -0.22(-0.12%) |
Sep 17, 2020 | 182.08 | 182.08 | 182.08 | 182.08 | 1,234 | +1.18(+0.65%) |
Sep 16, 2020 | 180.90 | 181.84 | 180.90 | 180.90 | 2,191 | +0.84(+0.47%) |
Sep 15, 2020 | 180.60 | 180.60 | 180.06 | 180.06 | 890 | -1.31(-0.72%) |
Sep 14, 2020 | 181.37 | 181.37 | 181.37 | 181.37 | 945 | +3.66(+2.06%) |
Sep 11, 2020 | 183.53 | 183.53 | 177.71 | 177.71 | 3,865 | -5.66(-3.08%) |
Sep 10, 2020 | 185.21 | 185.21 | 183.37 | 183.37 | 1,361 | +0.44(+0.24%) |
Sep 09, 2020 | 181.90 | 182.93 | 181.83 | 182.93 | 2,964 | +0.34(+0.19%) |
Sep 08, 2020 | 182.84 | 182.84 | 182.59 | 182.59 | 1,002 | -0.42(-0.23%) |
Sep 04, 2020 | 181.87 | 183.01 | 181.86 | 183.01 | 2,089 | +2.11(+1.16%) |
Sep 03, 2020 | 182.63 | 182.63 | 180.90 | 180.90 | 1,406 | -5.24(-2.82%) |
Sep 02, 2020 | 186.64 | 186.64 | 182.54 | 186.15 | 2,479 | +1.34(+0.73%) |
Sep 01, 2020 | 177.70 | 184.81 | 177.70 | 184.81 | 1,318 | +9.30(+5.30%) |
Aug 31, 2020 | 182.34 | 183.77 | 175.50 | 175.50 | 2,763 | -9.51(-5.14%) |
Aug 28, 2020 | 187.59 | 187.59 | 185.02 | 185.02 | 2,507 | +0.28(+0.15%) |
Aug 27, 2020 | 184.74 | 184.74 | 184.74 | 184.74 | 698 | -0.02(-0.01%) |
Aug 26, 2020 | 184.82 | 184.82 | 184.76 | 184.76 | 1,274 | +0.40(+0.22%) |
Aug 25, 2020 | 184.87 | 189.94 | 183.81 | 184.36 | 1,929 | -1.93(-1.04%) |
Aug 24, 2020 | 188.56 | 188.82 | 185.03 | 186.29 | 1,159 | -2.71(-1.43%) |
Aug 21, 2020 | 183.28 | 190.47 | 183.28 | 189.00 | 9,611 | +5.78(+3.16%) |
Aug 20, 2020 | 182.21 | 184.44 | 181.44 | 183.22 | 2,342 | -2.72(-1.46%) |
Aug 19, 2020 | 183.87 | 187.65 | 183.87 | 185.94 | 3,236 | +1.10(+0.59%) |
Aug 18, 2020 | 185.70 | 188.46 | 184.84 | 184.84 | 3,761 | -6.38(-3.34%) |
Aug 17, 2020 | 188.03 | 192.00 | 188.03 | 191.22 | 1,757 | +1.32(+0.70%) |
Aug 14, 2020 | 190.47 | 190.47 | 189.90 | 189.90 | 1,462 | +0.37(+0.20%) |
Aug 13, 2020 | 189.51 | 205.79 | 189.51 | 189.53 | 7,862 | -0.29(-0.15%) |
Aug 12, 2020 | 186.77 | 191.42 | 181.96 | 189.81 | 5,669 | +6.04(+3.29%) |
Aug 11, 2020 | 178.05 | 185.65 | 178.05 | 183.77 | 8,496 | +8.09(+4.60%) |
Aug 10, 2020 | 172.28 | 179.93 | 172.28 | 175.68 | 4,201 | +5.31(+3.12%) |
Aug 07, 2020 | 169.16 | 170.37 | 169.16 | 170.37 | 3,238 | +2.62(+1.56%) |
Aug 06, 2020 | 167.51 | 167.75 | 167.51 | 167.75 | 1,556 | -1.88(-1.11%) |
Aug 05, 2020 | 169.88 | 169.88 | 168.25 | 169.63 | 1,181 | +1.50(+0.89%) |
Aug 04, 2020 | 168.93 | 169.17 | 167.75 | 168.12 | 1,322 | -1.29(-0.76%) |
Aug 03, 2020 | 167.49 | 169.41 | 167.08 | 169.41 | 1,860 | +0.96(+0.57%) |
Jul 31, 2020 | 168.46 | 168.46 | 168.45 | 168.46 | 1,985 | -0.69(-0.41%) |
Jul 30, 2020 | 169.15 | 169.15 | 169.15 | 169.15 | 1,644 | +0.95(+0.56%) |
Jul 29, 2020 | 168.62 | 169.41 | 167.99 | 168.20 | 1,999 | +1.64(+0.98%) |
Jul 28, 2020 | 168.50 | 168.69 | 166.56 | 166.56 | 2,897 | -3.80(-2.23%) |
Jul 27, 2020 | 167.96 | 170.36 | 167.59 | 170.36 | 5,736 | +2.59(+1.54%) |
Jul 24, 2020 | 169.63 | 169.63 | 167.78 | 167.78 | 940 | -1.58(-0.93%) |
Jul 23, 2020 | 172.29 | 172.29 | 169.36 | 169.36 | 2,465 | -4.72(-2.71%) |
Jul 22, 2020 | 172.29 | 174.08 | 172.29 | 174.08 | 2,540 | +0.80(+0.46%) |
Jul 21, 2020 | 172.19 | 175.51 | 172.19 | 173.27 | 3,381 | +2.42(+1.42%) |
Jul 20, 2020 | 168.45 | 173.24 | 168.45 | 170.85 | 4,937 | +1.81(+1.07%) |
Jul 17, 2020 | 169.41 | 169.70 | 165.60 | 169.04 | 4,388 | -0.62(-0.37%) |
Jul 16, 2020 | 171.75 | 171.82 | 169.66 | 169.66 | 2,625 | -2.22(-1.29%) |
Jul 15, 2020 | 167.49 | 171.95 | 166.55 | 171.88 | 7,133 | +6.44(+3.89%) |
Jul 14, 2020 | 161.33 | 168.27 | 160.71 | 165.44 | 8,448 | +9.91(+6.37%) |
Jul 13, 2020 | 156.91 | 156.91 | 154.84 | 155.54 | 2,388 | -0.23(-0.15%) |
Jul 10, 2020 | 154.59 | 155.77 | 154.59 | 155.77 | 1,462 | +6.47(+4.33%) |
Jul 09, 2020 | 154.11 | 154.11 | 147.95 | 149.30 | 5,137 | -6.92(-4.43%) |
Jul 08, 2020 | 158.29 | 158.29 | 155.19 | 156.22 | 4,497 | -0.07(-0.04%) |
Jul 07, 2020 | 156.97 | 157.61 | 155.54 | 156.28 | 3,084 | -2.84(-1.79%) |
Jul 06, 2020 | 157.35 | 160.29 | 157.35 | 159.13 | 1,840 | +2.92(+1.87%) |
Jul 02, 2020 | 157.99 | 157.99 | 155.97 | 156.21 | 1,671 | +1.56(+1.01%) |
Jul 01, 2020 | 157.99 | 157.99 | 154.65 | 154.65 | 2,908 | -5.52(-3.45%) |
Jun 30, 2020 | 156.48 | 160.16 | 156.48 | 160.16 | 2,146 | -1.59(-0.99%) |
Jun 29, 2020 | 156.86 | 161.76 | 152.35 | 161.76 | 2,968 | +9.93(+6.54%) |
Jun 26, 2020 | 154.45 | 154.64 | 151.83 | 151.83 | 16,656 | -6.01(-3.81%) |
Jun 25, 2020 | 153.69 | 157.84 | 153.69 | 157.84 | 5,062 | +2.97(+1.92%) |
Jun 24, 2020 | 157.61 | 157.61 | 152.16 | 154.88 | 14,113 | -2.63(-1.67%) |
Jun 23, 2020 | 161.32 | 163.24 | 157.51 | 157.51 | 3,023 | -2.48(-1.55%) |
Jun 22, 2020 | 159.99 | 159.99 | 159.99 | 159.99 | 919 | +0.72(+0.45%) |
Jun 19, 2020 | 162.19 | 162.19 | 158.47 | 159.28 | 8,066 | -0.09(-0.05%) |
Jun 18, 2020 | 161.30 | 163.23 | 159.36 | 159.36 | 3,968 | -1.94(-1.20%) |
Jun 17, 2020 | 158.47 | 161.30 | 158.47 | 161.30 | 6,192 | +2.83(+1.78%) |
Jun 16, 2020 | 159.41 | 161.33 | 158.47 | 158.47 | 3,586 | +1.25(+0.80%) |
Jun 15, 2020 | 154.65 | 159.42 | 152.98 | 157.22 | 4,363 | +2.48(+1.60%) |
Jun 12, 2020 | 157.68 | 157.68 | 152.98 | 154.74 | 3,771 | +0.92(+0.60%) |
Jun 11, 2020 | 160.36 | 162.28 | 152.74 | 153.82 | 7,589 | -13.85(-8.26%) |
Jun 10, 2020 | 168.90 | 172.29 | 165.16 | 167.68 | 3,784 | -1.26(-0.75%) |
Jun 09, 2020 | 169.10 | 172.06 | 168.94 | 168.94 | 4,018 | -4.31(-2.49%) |
Jun 08, 2020 | 172.71 | 173.26 | 171.83 | 173.25 | 3,961 | +3.28(+1.93%) |
Jun 05, 2020 | 167.06 | 170.87 | 167.06 | 169.97 | 10,789 | +6.34(+3.87%) |
Jun 04, 2020 | 166.66 | 166.66 | 162.05 | 163.63 | 6,786 | +5.08(+3.20%) |
Jun 03, 2020 | 160.33 | 163.22 | 155.61 | 158.55 | 5,509 | +3.41(+2.20%) |
Jun 02, 2020 | 155.60 | 155.60 | 153.69 | 155.14 | 4,499 | +1.12(+0.73%) |
Jun 01, 2020 | 156.70 | 162.24 | 153.71 | 154.03 | 4,403 | -2.67(-1.71%) |
May 29, 2020 | 154.89 | 160.27 | 154.89 | 156.70 | 1,361 | +3.96(+2.59%) |
May 28, 2020 | 153.80 | 153.80 | 152.74 | 152.74 | 2,168 | +0.81(+0.53%) |
May 27, 2020 | 145.05 | 153.86 | 145.05 | 151.93 | 9,774 | +2.70(+1.81%) |
May 26, 2020 | 146.55 | 150.82 | 146.55 | 149.22 | 3,663 | +5.82(+4.06%) |
May 22, 2020 | 142.91 | 144.63 | 142.17 | 143.40 | 3,561 | +1.05(+0.74%) |
May 21, 2020 | 142.35 | 142.35 | 142.35 | 142.35 | 989 | +1.54(+1.09%) |
May 20, 2020 | 138.91 | 146.44 | 138.91 | 140.81 | 6,957 | +4.06(+2.97%) |
May 19, 2020 | 141.30 | 141.30 | 136.76 | 136.76 | 7,418 | -6.69(-4.67%) |
May 18, 2020 | 145.10 | 150.82 | 141.28 | 143.45 | 11,359 | +6.88(+5.04%) |
May 15, 2020 | 135.46 | 137.89 | 134.63 | 136.57 | 2,304 | +1.00(+0.74%) |
May 14, 2020 | 133.60 | 136.51 | 130.97 | 135.56 | 14,805 | +0.02(+0.01%) |
May 13, 2020 | 143.19 | 143.19 | 135.44 | 135.54 | 15,294 | -3.92(-2.81%) |
May 12, 2020 | 145.22 | 148.06 | 136.55 | 139.47 | 5,178 | -8.07(-5.47%) |
May 11, 2020 | 143.19 | 149.74 | 143.19 | 147.53 | 5,440 | +0.73(+0.50%) |
May 08, 2020 | 147.72 | 151.54 | 143.19 | 146.80 | 7,961 | -0.20(-0.14%) |
May 07, 2020 | 142.84 | 147.00 | 142.84 | 147.00 | 4,668 | +4.75(+3.34%) |
May 06, 2020 | 143.19 | 144.15 | 142.25 | 142.25 | 3,718 | -2.18(-1.51%) |
May 05, 2020 | 143.19 | 147.58 | 143.19 | 144.43 | 6,002 | -0.38(-0.26%) |
May 04, 2020 | 145.16 | 145.63 | 141.76 | 144.81 | 2,532 | -1.18(-0.81%) |
May 01, 2020 | 143.19 | 146.00 | 139.71 | 146.00 | 4,085 | -0.08(-0.05%) |
Apr 30, 2020 | 151.02 | 151.02 | 144.91 | 146.07 | 3,704 | -4.92(-3.26%) |
Apr 29, 2020 | 150.81 | 152.90 | 149.75 | 150.99 | 3,365 | +7.25(+5.05%) |
Apr 28, 2020 | 149.74 | 150.09 | 143.59 | 143.74 | 3,267 | -5.29(-3.55%) |
Apr 27, 2020 | 151.29 | 160.13 | 146.60 | 149.02 | 6,108 | +7.36(+5.20%) |
Apr 24, 2020 | 146.00 | 146.00 | 139.45 | 141.66 | 1,885 | -4.11(-2.82%) |
Apr 23, 2020 | 148.92 | 148.92 | 144.15 | 145.78 | 1,656 | -0.76(-0.52%) |
Apr 22, 2020 | 142.87 | 146.54 | 142.87 | 146.54 | 1,654 | +3.66(+2.56%) |
Apr 21, 2020 | 137.39 | 142.88 | 137.39 | 142.88 | 2,933 | +0.74(+0.52%) |
Apr 20, 2020 | 142.26 | 147.59 | 140.13 | 142.14 | 2,484 | -1.05(-0.73%) |
Apr 17, 2020 | 136.65 | 143.19 | 133.96 | 143.19 | 6,075 | +8.60(+6.39%) |
Apr 16, 2020 | 128.91 | 135.57 | 128.91 | 134.59 | 7,672 | +2.56(+1.94%) |
Apr 15, 2020 | 133.65 | 139.75 | 129.83 | 132.03 | 6,368 | -7.88(-5.63%) |
Apr 14, 2020 | 133.65 | 142.97 | 133.17 | 139.91 | 4,522 | -0.26(-0.18%) |
Apr 13, 2020 | 142.24 | 147.47 | 139.66 | 140.16 | 2,719 | -6.03(-4.13%) |
Apr 09, 2020 | 138.42 | 146.20 | 138.42 | 146.20 | 1,990 | +9.69(+7.10%) |
Apr 08, 2020 | 136.52 | 140.04 | 136.51 | 136.51 | 3,334 | +4.53(+3.44%) |
Apr 07, 2020 | 132.98 | 136.51 | 131.97 | 131.97 | 4,286 | +0.14(+0.11%) |
Apr 06, 2020 | 130.90 | 132.60 | 124.16 | 131.83 | 7,509 | +2.96(+2.30%) |
Apr 03, 2020 | 124.10 | 128.87 | 119.85 | 128.87 | 43,473 | +0.40(+0.31%) |
Apr 02, 2020 | 128.36 | 129.40 | 124.66 | 128.47 | 11,747 | +0.95(+0.75%) |
Apr 01, 2020 | 128.47 | 131.32 | 125.14 | 127.52 | 5,670 | -10.46(-7.58%) |
Mar 31, 2020 | 133.23 | 137.98 | 129.90 | 137.98 | 9,616 | +5.42(+4.08%) |
Mar 30, 2020 | 134.85 | 137.45 | 125.71 | 132.56 | 30,579 | -2.52(-1.87%) |
Mar 27, 2020 | 144.19 | 144.19 | 132.37 | 135.09 | 8,091 | -16.22(-10.72%) |
Mar 26, 2020 | 127.12 | 151.31 | 127.12 | 151.31 | 16,202 | +27.70(+22.41%) |
Mar 25, 2020 | 142.27 | 142.27 | 123.61 | 123.61 | 18,600 | -18.33(-12.91%) |
Mar 24, 2020 | 140.68 | 142.80 | 134.75 | 141.94 | 8,054 | +5.90(+4.34%) |
Mar 23, 2020 | 152.19 | 152.19 | 133.23 | 136.04 | 3,731 | -16.23(-10.66%) |
Mar 20, 2020 | 153.08 | 156.32 | 135.13 | 152.26 | 16,287 | -4.97(-3.16%) |
Mar 19, 2020 | 149.41 | 157.23 | 149.41 | 157.23 | 3,756 | +11.18(+7.66%) |
Mar 18, 2020 | 145.60 | 146.05 | 140.84 | 146.05 | 13,518 | -5.52(-3.64%) |
Mar 17, 2020 | 149.94 | 157.39 | 145.61 | 151.57 | 11,142 | +0.26(+0.17%) |
Mar 16, 2020 | 145.80 | 151.31 | 142.75 | 151.31 | 6,931 | -4.72(-3.03%) |
Mar 13, 2020 | 157.29 | 157.29 | 147.66 | 156.03 | 7,145 | +4.70(+3.11%) |
Mar 12, 2020 | 144.53 | 152.56 | 135.13 | 151.33 | 15,607 | -0.78(-0.51%) |
Mar 11, 2020 | 153.76 | 154.16 | 151.13 | 152.11 | 3,350 | -4.90(-3.12%) |
Mar 10, 2020 | 159.40 | 166.54 | 152.26 | 157.01 | 6,158 | +1.23(+0.79%) |
Mar 09, 2020 | 163.92 | 163.92 | 154.16 | 155.78 | 5,846 | -14.94(-8.75%) |
Mar 06, 2020 | 170.63 | 170.72 | 165.59 | 170.72 | 5,779 | -1.06(-0.62%) |
Mar 05, 2020 | 179.08 | 179.08 | 171.79 | 171.79 | 3,172 | -9.74(-5.36%) |
Mar 04, 2020 | 173.98 | 181.53 | 173.54 | 181.53 | 4,150 | +8.33(+4.81%) |
Mar 03, 2020 | 175.89 | 175.89 | 172.45 | 173.20 | 2,536 | -2.85(-1.62%) |
Mar 02, 2020 | 176.53 | 178.27 | 173.22 | 176.05 | 3,711 | +1.94(+1.12%) |
Feb 28, 2020 | 172.10 | 174.15 | 172.10 | 174.11 | 3,362 | -3.37(-1.90%) |
Feb 27, 2020 | 177.48 | 180.72 | 172.34 | 177.48 | 9,037 | +0.00(+0.00%) |
Feb 26, 2020 | 180.34 | 180.34 | 177.48 | 177.48 | 3,041 | -1.62(-0.90%) |
Feb 25, 2020 | 182.71 | 182.71 | 179.00 | 179.10 | 3,210 | -4.00(-2.18%) |
Feb 24, 2020 | 185.06 | 185.06 | 181.94 | 183.09 | 1,491 | -4.37(-2.33%) |
Feb 21, 2020 | 187.62 | 187.62 | 185.27 | 187.46 | 630 | +0.02(+0.01%) |
Feb 20, 2020 | 187.44 | 187.44 | 187.44 | 187.44 | 522 | -0.27(-0.14%) |
Feb 19, 2020 | 190.22 | 190.28 | 187.55 | 187.71 | 1,457 | -2.54(-1.34%) |
Feb 18, 2020 | 185.78 | 190.25 | 185.78 | 190.25 | 731 | +1.95(+1.04%) |
Feb 14, 2020 | 188.30 | 188.30 | 188.30 | 188.30 | 630 | +2.44(+1.31%) |
Feb 13, 2020 | 189.18 | 189.18 | 185.86 | 185.86 | 1,332 | -4.15(-2.18%) |
Feb 12, 2020 | 190.20 | 191.53 | 190.01 | 190.01 | 1,801 | -2.21(-1.15%) |
Feb 11, 2020 | 190.32 | 192.22 | 190.20 | 192.22 | 1,310 | +2.13(+1.12%) |
Feb 10, 2020 | 186.57 | 190.09 | 186.57 | 190.09 | 811 | +1.18(+0.62%) |
Feb 07, 2020 | 190.65 | 190.65 | 188.91 | 188.91 | 1,891 | -1.57(-0.82%) |
Feb 06, 2020 | 192.54 | 192.54 | 189.67 | 190.48 | 3,257 | -4.58(-2.35%) |
Feb 05, 2020 | 193.62 | 195.06 | 192.94 | 195.06 | 2,262 | +2.38(+1.23%) |
Feb 04, 2020 | 195.76 | 196.04 | 192.68 | 192.68 | 1,653 | -1.77(-0.91%) |
Feb 03, 2020 | 199.15 | 199.84 | 194.12 | 194.45 | 3,512 | -4.81(-2.42%) |
Jan 31, 2020 | 195.09 | 206.33 | 193.93 | 199.26 | 10,192 | +4.37(+2.24%) |
Jan 30, 2020 | 190.33 | 196.04 | 187.47 | 194.90 | 8,336 | +0.95(+0.49%) |
Jan 29, 2020 | 194.13 | 194.13 | 193.94 | 193.94 | 2,668 | -0.60(-0.31%) |
Jan 28, 2020 | 192.37 | 194.54 | 191.75 | 194.54 | 9,109 | +3.07(+1.61%) |
Jan 27, 2020 | 191.47 | 191.47 | 191.47 | 191.47 | 1,253 | -2.47(-1.28%) |
Jan 24, 2020 | 194.61 | 196.31 | 193.17 | 193.94 | 5,254 | -0.67(-0.34%) |
Jan 23, 2020 | 195.08 | 197.70 | 194.61 | 194.61 | 876 | -0.86(-0.44%) |
Jan 22, 2020 | 196.86 | 196.89 | 193.62 | 195.47 | 5,823 | -0.57(-0.29%) |
Jan 21, 2020 | 200.28 | 200.28 | 196.04 | 196.04 | 3,652 | -2.96(-1.49%) |
Jan 17, 2020 | 197.56 | 200.79 | 192.76 | 199.00 | 6,304 | +2.95(+1.50%) |
Jan 16, 2020 | 200.49 | 203.38 | 195.09 | 196.05 | 8,175 | -3.80(-1.90%) |
Jan 15, 2020 | 202.19 | 202.24 | 197.27 | 199.84 | 3,463 | -1.52(-0.76%) |
Jan 14, 2020 | 202.17 | 204.01 | 201.37 | 201.37 | 5,719 | -0.81(-0.40%) |
Jan 13, 2020 | 199.15 | 205.55 | 199.15 | 202.18 | 10,072 | +3.07(+1.54%) |
Jan 10, 2020 | 198.76 | 200.79 | 197.43 | 199.10 | 9,457 | -1.03(-0.51%) |
Jan 09, 2020 | 195.64 | 200.13 | 195.64 | 200.13 | 4,165 | +1.43(+0.72%) |
Jan 08, 2020 | 195.75 | 198.70 | 195.75 | 198.70 | 4,265 | +3.32(+1.70%) |
Jan 07, 2020 | 195.59 | 198.16 | 193.29 | 195.38 | 3,032 | -0.85(-0.43%) |
Jan 06, 2020 | 192.94 | 199.45 | 192.92 | 196.23 | 9,536 | +1.99(+1.02%) |
Jan 03, 2020 | 193.35 | 194.99 | 190.39 | 194.24 | 4,623 | +1.08(+0.56%) |
Jan 02, 2020 | 198.68 | 200.28 | 191.12 | 193.16 | 8,682 | -5.88(-2.95%) |
Dec 31, 2019 | 198.24 | 199.15 | 197.47 | 199.04 | 2,534 | -2.26(-1.12%) |
Dec 30, 2019 | 196.96 | 201.31 | 196.96 | 201.31 | 2,895 | +2.55(+1.28%) |
Dec 27, 2019 | 196.65 | 198.81 | 195.08 | 198.76 | 2,006 | +0.60(+0.30%) |
Dec 26, 2019 | 197.79 | 200.19 | 195.07 | 198.16 | 5,971 | +0.46(+0.23%) |
Dec 24, 2019 | 196.59 | 197.71 | 195.07 | 197.71 | 1,478 | +1.50(+0.77%) |
Dec 23, 2019 | 192.48 | 198.59 | 192.48 | 196.20 | 5,735 | +3.21(+1.66%) |
Dec 20, 2019 | 191.44 | 192.99 | 191.19 | 192.99 | 6,864 | +2.23(+1.17%) |
Dec 19, 2019 | 188.84 | 192.69 | 188.84 | 190.77 | 1,847 | +2.42(+1.29%) |
Dec 18, 2019 | 190.69 | 190.69 | 188.34 | 188.34 | 2,077 | -2.68(-1.40%) |
Dec 17, 2019 | 190.28 | 191.02 | 190.28 | 191.02 | 1,958 | +2.10(+1.11%) |
Dec 16, 2019 | 190.81 | 190.85 | 188.92 | 188.92 | 1,502 | +1.43(+0.76%) |
Dec 13, 2019 | 187.49 | 187.49 | 187.49 | 187.49 | 739 | +1.04(+0.56%) |
Dec 12, 2019 | 181.81 | 186.81 | 181.12 | 186.45 | 8,160 | +5.12(+2.82%) |
Dec 11, 2019 | 173.58 | 181.33 | 173.58 | 181.33 | 19,174 | +5.33(+3.03%) |
Dec 10, 2019 | 177.60 | 177.60 | 174.00 | 176.00 | 4,782 | -1.61(-0.91%) |
Dec 09, 2019 | 177.60 | 177.60 | 177.60 | 177.60 | 515 | -1.93(-1.08%) |
Dec 06, 2019 | 178.70 | 179.92 | 178.70 | 179.54 | 4,646 | +0.50(+0.28%) |
Dec 05, 2019 | 181.29 | 181.29 | 178.49 | 179.03 | 2,057 | -1.83(-1.01%) |
Dec 04, 2019 | 182.72 | 182.72 | 180.03 | 180.86 | 1,823 | +0.23(+0.13%) |
Dec 03, 2019 | 180.72 | 180.72 | 179.99 | 180.63 | 2,241 | -1.18(-0.65%) |
Dec 02, 2019 | 181.81 | 181.81 | 181.34 | 181.81 | 2,157 | +0.23(+0.13%) |
Nov 29, 2019 | 181.58 | 181.58 | 181.58 | 181.58 | 105 | -0.23(-0.13%) |
Nov 27, 2019 | 181.38 | 181.81 | 181.38 | 181.81 | 1,056 | +0.36(+0.20%) |
Nov 26, 2019 | 187.17 | 187.17 | 180.61 | 181.45 | 11,178 | -4.62(-2.48%) |
Nov 25, 2019 | 182.66 | 187.68 | 181.19 | 186.07 | 14,504 | +3.41(+1.87%) |
Nov 22, 2019 | 181.96 | 183.27 | 181.07 | 182.66 | 5,491 | +0.84(+0.46%) |
Nov 21, 2019 | 180.77 | 181.82 | 179.73 | 181.82 | 4,416 | +1.10(+0.61%) |
Nov 20, 2019 | 178.98 | 181.82 | 178.98 | 180.72 | 7,982 | -0.85(-0.47%) |
Nov 19, 2019 | 180.93 | 181.57 | 180.93 | 181.57 | 5,861 | +0.76(+0.42%) |
Nov 18, 2019 | 180.39 | 183.47 | 178.99 | 180.81 | 5,560 | +0.51(+0.28%) |
Nov 15, 2019 | 177.38 | 180.30 | 177.07 | 180.30 | 3,379 | +2.26(+1.27%) |
Nov 14, 2019 | 176.52 | 178.04 | 176.52 | 178.04 | 3,144 | +0.42(+0.23%) |
Nov 13, 2019 | 177.55 | 178.01 | 174.37 | 177.62 | 8,107 | +0.03(+0.02%) |
Nov 12, 2019 | 177.60 | 177.60 | 177.60 | 177.60 | 639 | +0.05(+0.03%) |
Nov 11, 2019 | 177.55 | 177.55 | 177.55 | 307 | +0.00(+0.00%) | |
Nov 08, 2019 | 178.45 | 178.97 | 177.55 | 177.55 | 2,217 | -0.81(-0.45%) |
Nov 07, 2019 | 182.75 | 183.23 | 178.35 | 178.35 | 2,586 | -1.24(-0.69%) |
Nov 06, 2019 | 178.62 | 179.59 | 177.83 | 179.59 | 1,189 | -0.76(-0.42%) |
Nov 05, 2019 | 179.26 | 181.90 | 179.26 | 180.35 | 3,092 | -0.61(-0.33%) |
Nov 04, 2019 | 180.06 | 181.78 | 180.06 | 180.96 | 4,439 | -0.81(-0.44%) |
Nov 01, 2019 | 179.92 | 181.81 | 179.92 | 181.76 | 2,640 | +1.86(+1.03%) |
Oct 31, 2019 | 178.97 | 179.91 | 178.97 | 179.91 | 2,642 | -0.93(-0.51%) |
Oct 30, 2019 | 181.77 | 181.77 | 180.83 | 180.83 | 1,527 | +1.34(+0.75%) |
Oct 29, 2019 | 180.08 | 180.15 | 179.49 | 179.49 | 1,701 | +0.38(+0.21%) |
Oct 28, 2019 | 178.21 | 179.92 | 178.21 | 179.11 | 1,958 | +1.09(+0.61%) |
Oct 25, 2019 | 178.02 | 178.02 | 178.02 | 325 | +0.00(+0.00%) | |
Oct 24, 2019 | 178.02 | 178.02 | 178.02 | 178.02 | 1,005 | +0.09(+0.05%) |
Oct 23, 2019 | 179.62 | 179.62 | 177.55 | 177.93 | 1,151 | -2.64(-1.46%) |
Oct 22, 2019 | 179.69 | 180.57 | 177.56 | 180.57 | 1,399 | +2.01(+1.12%) |
Oct 21, 2019 | 177.68 | 178.56 | 177.68 | 178.56 | 1,694 | +1.00(+0.56%) |
Oct 18, 2019 | 178.13 | 178.13 | 177.56 | 177.57 | 2,217 | -0.74(-0.41%) |
Oct 17, 2019 | 177.56 | 178.97 | 177.56 | 178.31 | 1,165 | -1.61(-0.89%) |
Oct 16, 2019 | 178.26 | 179.92 | 178.26 | 179.92 | 903 | +1.75(+0.98%) |
Oct 15, 2019 | 178.97 | 181.09 | 178.16 | 178.16 | 2,039 | +0.62(+0.35%) |
Oct 14, 2019 | 179.32 | 179.32 | 177.07 | 177.55 | 2,148 | -1.44(-0.80%) |
Oct 11, 2019 | 178.30 | 178.99 | 178.30 | 178.99 | 2,217 | +1.62(+0.91%) |
Oct 10, 2019 | 178.86 | 178.86 | 177.37 | 177.37 | 723 | -0.81(-0.45%) |
Oct 09, 2019 | 178.17 | 178.17 | 178.17 | 178.17 | 874 | -0.80(-0.44%) |
Oct 08, 2019 | 178.06 | 178.97 | 178.04 | 178.97 | 2,519 | +0.08(+0.04%) |
Oct 07, 2019 | 179.16 | 179.76 | 178.37 | 178.89 | 2,379 | +0.88(+0.49%) |
Oct 04, 2019 | 178.01 | 178.01 | 178.01 | 178.01 | 422 | +1.30(+0.73%) |
Oct 03, 2019 | 177.81 | 178.62 | 176.24 | 176.72 | 3,511 | -1.71(-0.96%) |
Oct 02, 2019 | 180.66 | 180.66 | 178.43 | 178.43 | 4,967 | -2.84(-1.57%) |