Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 179.01 | 181.49 | 178.62 | 180.48 | 1,371,994 | +1.89(+1.06%) |
Sep 29, 2020 | 177.86 | 181.10 | 177.17 | 178.59 | 1,041,522 | +1.97(+1.12%) |
Sep 28, 2020 | 175.89 | 177.19 | 175.12 | 176.61 | 1,657,215 | +3.46(+2.00%) |
Sep 25, 2020 | 172.43 | 173.56 | 171.54 | 173.16 | 1,958,521 | -0.05(-0.03%) |
Sep 24, 2020 | 176.63 | 177.13 | 171.22 | 173.20 | 1,325,671 | -4.48(-2.52%) |
Sep 23, 2020 | 179.27 | 181.40 | 177.59 | 177.68 | 944,079 | -1.84(-1.02%) |
Sep 22, 2020 | 176.27 | 180.28 | 176.25 | 179.52 | 642,514 | +3.28(+1.86%) |
Sep 21, 2020 | 176.61 | 176.66 | 171.96 | 176.24 | 1,165,225 | -2.62(-1.46%) |
Sep 18, 2020 | 182.06 | 183.86 | 176.24 | 178.86 | 1,705,463 | -4.19(-2.29%) |
Sep 17, 2020 | 183.16 | 185.64 | 181.65 | 183.05 | 803,810 | -0.94(-0.51%) |
Sep 16, 2020 | 187.61 | 187.83 | 183.64 | 183.99 | 1,083,033 | -3.23(-1.72%) |
Sep 15, 2020 | 187.35 | 188.54 | 185.95 | 187.22 | 1,094,092 | +1.22(+0.66%) |
Sep 14, 2020 | 180.82 | 187.11 | 180.22 | 186.00 | 1,541,108 | +6.19(+3.44%) |
Sep 11, 2020 | 179.79 | 181.22 | 177.57 | 179.81 | 906,283 | +0.08(+0.04%) |
Sep 10, 2020 | 180.69 | 182.00 | 179.13 | 179.74 | 929,137 | -1.14(-0.63%) |
Sep 09, 2020 | 180.48 | 182.23 | 176.94 | 180.88 | 1,516,108 | +2.07(+1.16%) |
Sep 08, 2020 | 181.04 | 181.79 | 176.64 | 178.81 | 1,032,166 | -3.58(-1.96%) |
Sep 04, 2020 | 181.96 | 183.31 | 178.61 | 182.39 | 1,095,394 | +0.90(+0.49%) |
Sep 03, 2020 | 180.41 | 182.24 | 178.87 | 181.50 | 1,695,568 | +2.45(+1.37%) |
Sep 02, 2020 | 178.07 | 180.44 | 177.11 | 179.05 | 1,361,406 | +1.97(+1.11%) |
Sep 01, 2020 | 175.14 | 177.23 | 174.64 | 177.08 | 1,021,749 | +1.39(+0.79%) |
Aug 31, 2020 | 176.62 | 176.97 | 174.59 | 175.69 | 770,105 | -0.85(-0.48%) |
Aug 28, 2020 | 173.97 | 176.90 | 172.56 | 176.54 | 813,985 | +2.59(+1.49%) |
Aug 27, 2020 | 173.33 | 175.18 | 172.99 | 173.95 | 769,724 | +1.23(+0.71%) |
Aug 26, 2020 | 171.37 | 173.10 | 170.58 | 172.72 | 786,228 | +1.12(+0.65%) |
Aug 25, 2020 | 172.62 | 172.91 | 170.66 | 171.59 | 738,866 | -1.25(-0.72%) |
Aug 24, 2020 | 170.24 | 172.85 | 169.40 | 172.84 | 730,458 | +2.09(+1.23%) |
Aug 21, 2020 | 170.47 | 171.00 | 168.70 | 170.75 | 962,460 | +0.91(+0.53%) |
Aug 20, 2020 | 169.80 | 171.07 | 169.28 | 169.84 | 919,003 | -1.58(-0.92%) |
Aug 19, 2020 | 169.70 | 171.80 | 169.32 | 171.42 | 1,020,342 | +1.73(+1.02%) |
Aug 18, 2020 | 165.77 | 170.11 | 165.45 | 169.69 | 1,591,542 | +4.28(+2.59%) |
Aug 17, 2020 | 167.96 | 168.71 | 165.13 | 165.41 | 875,200 | -2.23(-1.33%) |
Aug 14, 2020 | 167.72 | 169.59 | 167.40 | 167.64 | 602,718 | -0.56(-0.33%) |
Aug 13, 2020 | 166.12 | 168.70 | 165.82 | 168.20 | 616,646 | +1.07(+0.64%) |
Aug 12, 2020 | 166.07 | 168.66 | 165.60 | 167.14 | 1,244,610 | +2.50(+1.52%) |
Aug 11, 2020 | 165.49 | 166.19 | 163.70 | 164.63 | 972,892 | +1.35(+0.83%) |
Aug 10, 2020 | 163.53 | 164.70 | 162.79 | 163.28 | 795,294 | -0.07(-0.04%) |
Aug 07, 2020 | 161.56 | 164.05 | 161.24 | 163.35 | 1,535,744 | +1.12(+0.69%) |
Aug 06, 2020 | 162.15 | 164.04 | 161.43 | 162.23 | 1,504,173 | -2.22(-1.35%) |
Aug 05, 2020 | 163.20 | 164.58 | 163.20 | 164.45 | 781,210 | +1.65(+1.01%) |
Aug 04, 2020 | 164.04 | 165.45 | 162.68 | 162.80 | 1,274,538 | -1.52(-0.92%) |
Aug 03, 2020 | 168.97 | 168.97 | 163.79 | 164.31 | 1,301,690 | -4.66(-2.76%) |
Jul 31, 2020 | 170.96 | 171.54 | 166.64 | 168.97 | 1,155,657 | -2.49(-1.45%) |
Jul 30, 2020 | 170.88 | 172.46 | 169.56 | 171.46 | 656,569 | -0.74(-0.43%) |
Jul 29, 2020 | 171.20 | 172.86 | 170.20 | 172.20 | 586,456 | +1.98(+1.16%) |
Jul 28, 2020 | 169.34 | 172.68 | 168.94 | 170.22 | 1,014,385 | +0.60(+0.35%) |
Jul 27, 2020 | 170.01 | 170.56 | 168.08 | 169.62 | 935,064 | -0.91(-0.53%) |
Jul 24, 2020 | 169.92 | 170.89 | 168.51 | 170.53 | 847,812 | +0.81(+0.47%) |
Jul 23, 2020 | 171.04 | 173.45 | 169.53 | 169.73 | 1,620,658 | -0.46(-0.27%) |
Jul 22, 2020 | 171.06 | 171.62 | 169.57 | 170.19 | 1,066,834 | -1.21(-0.71%) |
Jul 21, 2020 | 169.31 | 174.54 | 169.17 | 171.41 | 1,292,266 | +3.01(+1.79%) |
Jul 20, 2020 | 170.34 | 170.98 | 166.31 | 168.40 | 1,287,814 | -2.85(-1.67%) |
Jul 17, 2020 | 172.85 | 173.65 | 171.05 | 171.25 | 1,153,231 | -0.60(-0.35%) |
Jul 16, 2020 | 172.47 | 174.21 | 171.25 | 171.85 | 1,217,961 | -1.32(-0.76%) |
Jul 15, 2020 | 171.67 | 173.20 | 170.38 | 173.17 | 1,440,080 | +3.27(+1.93%) |
Jul 14, 2020 | 169.73 | 170.58 | 167.11 | 169.90 | 1,622,192 | -0.48(-0.28%) |
Jul 13, 2020 | 175.89 | 176.11 | 169.96 | 170.38 | 1,198,244 | -4.97(-2.83%) |
Jul 10, 2020 | 173.46 | 175.41 | 172.68 | 175.35 | 598,499 | +2.41(+1.39%) |
Jul 09, 2020 | 174.70 | 175.89 | 172.30 | 172.94 | 1,267,733 | -1.03(-0.59%) |
Jul 08, 2020 | 173.79 | 174.57 | 171.91 | 173.98 | 843,981 | +0.97(+0.56%) |
Jul 07, 2020 | 174.64 | 176.93 | 172.83 | 173.01 | 954,451 | -3.82(-2.16%) |
Jul 06, 2020 | 178.38 | 179.57 | 175.62 | 176.83 | 1,059,709 | +0.66(+0.37%) |
Jul 02, 2020 | 179.38 | 180.86 | 175.79 | 176.18 | 1,998,513 | -0.08(-0.04%) |
Jul 01, 2020 | 173.46 | 180.08 | 172.61 | 176.25 | 3,654,067 | +10.36(+6.25%) |
Jun 30, 2020 | 165.74 | 166.04 | 163.41 | 165.89 | 1,192,480 | +0.74(+0.45%) |
Jun 29, 2020 | 161.19 | 165.45 | 159.67 | 165.15 | 1,223,892 | +4.91(+3.07%) |
Jun 26, 2020 | 165.07 | 165.07 | 157.90 | 160.24 | 1,753,734 | -4.12(-2.50%) |
Jun 25, 2020 | 162.84 | 165.00 | 160.00 | 164.35 | 1,194,408 | +1.58(+0.97%) |
Jun 24, 2020 | 169.40 | 170.43 | 162.53 | 162.77 | 1,496,147 | -8.34(-4.88%) |
Jun 23, 2020 | 171.83 | 172.69 | 170.05 | 171.11 | 903,945 | +0.71(+0.42%) |
Jun 22, 2020 | 171.09 | 172.56 | 168.89 | 170.40 | 1,038,030 | -1.61(-0.94%) |
Jun 19, 2020 | 177.93 | 179.56 | 171.83 | 172.01 | 2,778,935 | -2.69(-1.54%) |
Jun 18, 2020 | 169.30 | 174.95 | 168.64 | 174.71 | 1,297,185 | +5.25(+3.10%) |
Jun 17, 2020 | 169.45 | 171.11 | 168.24 | 169.45 | 1,031,664 | +1.19(+0.70%) |
Jun 16, 2020 | 169.99 | 170.92 | 164.70 | 168.27 | 1,346,002 | +3.57(+2.17%) |
Jun 15, 2020 | 157.91 | 165.89 | 155.74 | 164.69 | 1,194,684 | +3.23(+2.00%) |
Jun 12, 2020 | 163.98 | 164.83 | 158.61 | 161.46 | 979,956 | +1.53(+0.95%) |
Jun 11, 2020 | 164.85 | 166.48 | 159.13 | 159.93 | 1,582,707 | -11.03(-6.45%) |
Jun 10, 2020 | 174.08 | 174.08 | 170.00 | 170.96 | 1,370,390 | -2.94(-1.69%) |
Jun 09, 2020 | 173.18 | 174.29 | 170.74 | 173.90 | 1,197,375 | -2.40(-1.36%) |
Jun 08, 2020 | 174.02 | 176.68 | 173.53 | 176.30 | 1,012,584 | +4.28(+2.49%) |
Jun 05, 2020 | 169.79 | 173.77 | 168.39 | 172.02 | 1,849,283 | +5.40(+3.24%) |
Jun 04, 2020 | 165.64 | 167.13 | 164.38 | 166.63 | 2,002,546 | +0.86(+0.52%) |
Jun 03, 2020 | 164.49 | 167.04 | 163.82 | 165.76 | 1,267,251 | +1.51(+0.92%) |
Jun 02, 2020 | 165.26 | 166.16 | 162.49 | 164.26 | 1,221,847 | -0.02(-0.01%) |
Jun 01, 2020 | 163.47 | 167.15 | 162.41 | 164.28 | 1,477,742 | +0.52(+0.32%) |
May 29, 2020 | 163.76 | 167.10 | 161.71 | 163.75 | 1,760,273 | -2.60(-1.56%) |
May 28, 2020 | 170.68 | 170.68 | 166.15 | 166.35 | 867,931 | -3.74(-2.20%) |
May 27, 2020 | 169.96 | 170.14 | 162.48 | 170.09 | 1,506,393 | +2.82(+1.68%) |
May 26, 2020 | 166.03 | 169.81 | 165.89 | 167.27 | 1,587,732 | +3.89(+2.38%) |
May 22, 2020 | 162.02 | 163.87 | 159.45 | 163.38 | 1,108,726 | +1.24(+0.77%) |
May 21, 2020 | 162.89 | 163.57 | 159.57 | 162.14 | 1,024,862 | -1.39(-0.85%) |
May 20, 2020 | 162.51 | 164.63 | 160.59 | 163.54 | 1,186,998 | +3.39(+2.11%) |
May 19, 2020 | 158.95 | 163.72 | 156.88 | 160.15 | 1,154,029 | +0.37(+0.23%) |
May 18, 2020 | 153.46 | 160.70 | 153.46 | 159.78 | 1,949,486 | +9.50(+6.32%) |
May 15, 2020 | 149.09 | 151.80 | 147.82 | 150.28 | 1,173,164 | +0.50(+0.34%) |
May 14, 2020 | 144.86 | 150.08 | 143.68 | 149.78 | 1,452,129 | +2.50(+1.70%) |
May 13, 2020 | 152.66 | 152.66 | 145.17 | 147.28 | 1,760,433 | -4.93(-3.24%) |
May 12, 2020 | 156.63 | 156.81 | 152.16 | 152.21 | 967,400 | -2.64(-1.70%) |
May 11, 2020 | 154.58 | 157.72 | 153.72 | 154.84 | 1,331,516 | -2.62(-1.66%) |
May 08, 2020 | 152.47 | 158.21 | 151.29 | 157.46 | 1,190,776 | +1.22(+0.78%) |
May 07, 2020 | 159.04 | 159.30 | 155.19 | 156.24 | 907,165 | -0.67(-0.43%) |
May 06, 2020 | 155.61 | 158.31 | 154.69 | 156.91 | 982,857 | +2.34(+1.52%) |
May 05, 2020 | 155.51 | 157.03 | 153.97 | 154.57 | 1,112,554 | -0.70(-0.45%) |
May 04, 2020 | 151.32 | 155.71 | 150.22 | 155.27 | 961,579 | +2.78(+1.82%) |
May 01, 2020 | 153.46 | 155.52 | 151.72 | 152.49 | 1,026,167 | -2.94(-1.89%) |
Apr 30, 2020 | 157.57 | 158.19 | 153.26 | 155.44 | 1,230,510 | -4.46(-2.79%) |
Apr 29, 2020 | 159.87 | 163.06 | 158.82 | 159.90 | 1,303,830 | +1.88(+1.19%) |
Apr 28, 2020 | 156.86 | 159.78 | 154.86 | 158.02 | 1,494,248 | +4.04(+2.62%) |
Apr 27, 2020 | 151.01 | 154.84 | 147.06 | 153.98 | 1,779,221 | +4.08(+2.72%) |
Apr 24, 2020 | 146.37 | 150.15 | 144.88 | 149.90 | 1,342,016 | +5.45(+3.78%) |
Apr 23, 2020 | 147.73 | 149.42 | 143.84 | 144.45 | 1,255,921 | -2.05(-1.40%) |
Apr 22, 2020 | 148.18 | 148.18 | 143.81 | 146.50 | 1,622,628 | +2.08(+1.44%) |
Apr 21, 2020 | 144.60 | 146.51 | 142.75 | 144.42 | 1,523,165 | -3.40(-2.30%) |
Apr 20, 2020 | 150.91 | 154.19 | 147.71 | 147.82 | 1,610,072 | -5.74(-3.74%) |
Apr 17, 2020 | 157.88 | 158.63 | 151.77 | 153.56 | 1,632,649 | +0.52(+0.34%) |
Apr 16, 2020 | 154.13 | 155.09 | 150.83 | 153.04 | 1,437,008 | -0.20(-0.13%) |
Apr 15, 2020 | 154.78 | 155.30 | 150.41 | 153.24 | 1,838,981 | -5.16(-3.26%) |
Apr 14, 2020 | 152.90 | 159.85 | 152.42 | 158.40 | 2,237,745 | +9.63(+6.47%) |
Apr 13, 2020 | 156.56 | 157.42 | 148.47 | 148.77 | 1,889,666 | -8.13(-5.18%) |
Apr 09, 2020 | 153.50 | 158.32 | 152.06 | 156.90 | 2,486,428 | +7.99(+5.37%) |
Apr 08, 2020 | 141.58 | 154.59 | 140.64 | 148.90 | 3,637,229 | +7.72(+5.47%) |
Apr 07, 2020 | 147.70 | 153.83 | 141.13 | 141.18 | 2,639,077 | +6.92(+5.15%) |
Apr 06, 2020 | 130.29 | 135.73 | 129.31 | 134.26 | 2,544,811 | +9.52(+7.63%) |
Apr 03, 2020 | 127.42 | 127.42 | 118.55 | 124.74 | 3,487,060 | +0.90(+0.72%) |
Apr 02, 2020 | 119.86 | 125.46 | 111.11 | 123.85 | 6,174,045 | -5.34(-4.14%) |
Apr 01, 2020 | 130.79 | 134.64 | 127.90 | 129.19 | 1,741,082 | -6.12(-4.52%) |
Mar 31, 2020 | 136.47 | 141.08 | 134.02 | 135.30 | 1,898,826 | -2.91(-2.10%) |
Mar 30, 2020 | 136.10 | 139.58 | 132.13 | 138.21 | 1,900,367 | +1.47(+1.08%) |
Mar 27, 2020 | 127.41 | 140.44 | 127.41 | 136.74 | 3,341,903 | +3.95(+2.98%) |
Mar 26, 2020 | 120.62 | 134.50 | 120.62 | 132.78 | 2,860,400 | +13.29(+11.12%) |
Mar 25, 2020 | 117.74 | 126.22 | 116.77 | 119.50 | 3,499,316 | +2.63(+2.25%) |
Mar 24, 2020 | 104.89 | 117.97 | 101.64 | 116.86 | 4,042,217 | +17.16(+17.21%) |
Mar 23, 2020 | 110.66 | 112.97 | 98.42 | 99.70 | 6,225,854 | -13.27(-11.75%) |
Mar 20, 2020 | 119.49 | 122.68 | 109.85 | 112.97 | 3,354,406 | -3.17(-2.73%) |
Mar 19, 2020 | 113.26 | 118.48 | 108.23 | 116.14 | 2,646,023 | +1.71(+1.49%) |
Mar 18, 2020 | 109.89 | 117.32 | 101.14 | 114.44 | 3,567,281 | -3.02(-2.57%) |
Mar 17, 2020 | 118.52 | 119.97 | 103.86 | 117.46 | 3,570,283 | -0.28(-0.24%) |
Mar 16, 2020 | 111.59 | 120.24 | 100.99 | 117.74 | 3,839,221 | -7.77(-6.19%) |
Mar 13, 2020 | 133.30 | 135.19 | 115.49 | 125.51 | 4,071,186 | +1.46(+1.18%) |
Mar 12, 2020 | 136.00 | 136.57 | 122.55 | 124.04 | 3,412,630 | -22.31(-15.25%) |
Mar 11, 2020 | 152.10 | 153.66 | 145.21 | 146.36 | 2,026,936 | -9.67(-6.20%) |
Mar 10, 2020 | 158.95 | 160.37 | 151.49 | 156.03 | 2,123,552 | +1.02(+0.66%) |
Mar 09, 2020 | 158.56 | 162.42 | 152.39 | 155.01 | 1,881,061 | -14.00(-8.28%) |
Mar 06, 2020 | 166.76 | 171.12 | 165.40 | 169.01 | 1,766,681 | -3.49(-2.02%) |
Mar 05, 2020 | 171.48 | 175.73 | 169.37 | 172.50 | 1,697,404 | -3.01(-1.72%) |
Mar 04, 2020 | 169.38 | 176.30 | 168.00 | 175.51 | 1,530,875 | +7.90(+4.71%) |
Mar 03, 2020 | 168.26 | 173.14 | 165.09 | 167.61 | 2,072,534 | +0.35(+0.21%) |
Mar 02, 2020 | 163.51 | 167.26 | 159.76 | 167.26 | 2,130,085 | +4.57(+2.81%) |
Feb 28, 2020 | 161.00 | 162.70 | 154.34 | 162.69 | 3,571,930 | -3.10(-1.87%) |
Feb 27, 2020 | 177.52 | 177.82 | 165.69 | 165.79 | 2,418,111 | -14.45(-8.02%) |
Feb 26, 2020 | 185.40 | 186.55 | 180.06 | 180.24 | 1,192,410 | -4.08(-2.21%) |
Feb 25, 2020 | 190.65 | 191.05 | 182.81 | 184.31 | 1,450,455 | -5.90(-3.10%) |
Feb 24, 2020 | 191.03 | 192.87 | 189.12 | 190.21 | 1,213,710 | -5.53(-2.83%) |
Feb 21, 2020 | 196.22 | 196.54 | 194.40 | 195.75 | 846,468 | -0.89(-0.45%) |
Feb 20, 2020 | 195.03 | 196.83 | 193.71 | 196.63 | 870,614 | +1.60(+0.82%) |
Feb 19, 2020 | 192.73 | 195.84 | 192.52 | 195.03 | 853,722 | +2.66(+1.38%) |
Feb 18, 2020 | 191.72 | 193.78 | 189.44 | 192.37 | 957,481 | -0.01(-0.00%) |
Feb 14, 2020 | 191.31 | 194.84 | 190.86 | 192.38 | 1,455,599 | +2.49(+1.31%) |
Feb 13, 2020 | 187.74 | 191.22 | 186.87 | 189.88 | 868,317 | +2.33(+1.24%) |
Feb 12, 2020 | 188.45 | 189.18 | 186.75 | 187.55 | 755,863 | -1.15(-0.61%) |
Feb 11, 2020 | 188.77 | 189.90 | 186.97 | 188.70 | 1,053,763 | -0.12(-0.07%) |
Feb 10, 2020 | 188.22 | 190.14 | 187.47 | 188.83 | 973,103 | +0.45(+0.24%) |
Feb 07, 2020 | 186.78 | 188.82 | 185.78 | 188.37 | 1,301,540 | +0.51(+0.27%) |
Feb 06, 2020 | 186.17 | 188.41 | 185.83 | 187.87 | 1,246,000 | +2.50(+1.35%) |
Feb 05, 2020 | 182.80 | 185.85 | 182.24 | 185.37 | 1,423,345 | +4.00(+2.20%) |
Feb 04, 2020 | 180.16 | 183.31 | 180.04 | 181.37 | 1,282,367 | +3.54(+1.99%) |
Feb 03, 2020 | 177.67 | 178.56 | 176.77 | 177.82 | 878,969 | +0.77(+0.44%) |
Jan 31, 2020 | 178.56 | 180.00 | 176.50 | 177.05 | 1,067,459 | -2.34(-1.30%) |
Jan 30, 2020 | 180.66 | 180.81 | 178.52 | 179.39 | 769,170 | -1.68(-0.93%) |
Jan 29, 2020 | 181.28 | 182.22 | 179.43 | 181.08 | 663,967 | -0.16(-0.09%) |
Jan 28, 2020 | 180.01 | 183.32 | 179.29 | 181.24 | 1,047,945 | +1.74(+0.97%) |
Jan 27, 2020 | 178.65 | 180.46 | 177.76 | 179.50 | 1,093,398 | -0.62(-0.34%) |
Jan 24, 2020 | 182.39 | 183.05 | 179.08 | 180.12 | 907,186 | -2.27(-1.24%) |
Jan 23, 2020 | 179.89 | 182.53 | 179.51 | 182.38 | 1,158,464 | +1.91(+1.06%) |
Jan 22, 2020 | 181.15 | 182.83 | 179.95 | 180.47 | 1,803,198 | +1.61(+0.90%) |
Jan 21, 2020 | 176.25 | 179.96 | 176.02 | 178.87 | 2,167,596 | +0.26(+0.15%) |
Jan 17, 2020 | 179.70 | 181.83 | 178.34 | 178.60 | 1,901,368 | -0.86(-0.48%) |
Jan 16, 2020 | 180.10 | 180.76 | 178.96 | 179.46 | 909,840 | +0.01(+0.01%) |
Jan 15, 2020 | 178.64 | 181.12 | 178.36 | 179.45 | 896,136 | +0.02(+0.01%) |
Jan 14, 2020 | 177.97 | 180.15 | 177.67 | 179.43 | 1,374,180 | +2.25(+1.27%) |
Jan 13, 2020 | 176.87 | 178.65 | 176.25 | 177.19 | 1,490,569 | +0.06(+0.03%) |
Jan 10, 2020 | 180.62 | 181.13 | 176.40 | 177.13 | 2,000,701 | -4.90(-2.69%) |
Jan 09, 2020 | 180.44 | 184.25 | 179.22 | 182.03 | 2,632,704 | +3.10(+1.73%) |
Jan 08, 2020 | 177.48 | 182.18 | 171.29 | 178.92 | 4,868,638 | +4.60(+2.64%) |
Jan 07, 2020 | 177.88 | 178.59 | 172.36 | 174.33 | 2,454,269 | -4.70(-2.63%) |
Jan 06, 2020 | 177.69 | 180.29 | 176.32 | 179.03 | 1,717,653 | +0.82(+0.46%) |
Jan 03, 2020 | 176.17 | 178.57 | 175.15 | 178.21 | 1,394,918 | +1.16(+0.65%) |
Jan 02, 2020 | 178.62 | 178.65 | 175.51 | 177.05 | 1,127,826 | -1.36(-0.76%) |
Dec 31, 2019 | 176.77 | 178.45 | 175.93 | 178.42 | 953,874 | +1.30(+0.73%) |
Dec 30, 2019 | 177.85 | 178.06 | 176.58 | 177.12 | 958,287 | -0.81(-0.45%) |
Dec 27, 2019 | 178.59 | 179.19 | 177.59 | 177.93 | 604,613 | -0.41(-0.23%) |
Dec 26, 2019 | 176.07 | 178.59 | 175.58 | 178.33 | 859,007 | +2.66(+1.51%) |
Dec 24, 2019 | 177.46 | 177.54 | 175.28 | 175.67 | 425,516 | -1.14(-0.64%) |
Dec 23, 2019 | 177.74 | 177.90 | 175.84 | 176.81 | 855,510 | -0.81(-0.46%) |
Dec 20, 2019 | 175.77 | 177.78 | 175.11 | 177.62 | 2,491,305 | +2.90(+1.66%) |
Dec 19, 2019 | 173.25 | 175.22 | 173.01 | 174.72 | 1,113,274 | +2.01(+1.16%) |
Dec 18, 2019 | 172.65 | 173.43 | 171.43 | 172.71 | 915,033 | +0.53(+0.31%) |
Dec 17, 2019 | 171.97 | 173.57 | 171.63 | 172.18 | 978,496 | +0.22(+0.13%) |
Dec 16, 2019 | 170.93 | 173.23 | 169.36 | 171.97 | 1,394,372 | +0.78(+0.46%) |
Dec 13, 2019 | 170.69 | 171.91 | 169.13 | 171.19 | 1,005,455 | +2.14(+1.26%) |
Dec 12, 2019 | 170.24 | 172.46 | 168.94 | 169.05 | 940,793 | -1.72(-1.01%) |
Dec 11, 2019 | 170.12 | 171.10 | 168.32 | 170.77 | 984,843 | +0.65(+0.38%) |
Dec 10, 2019 | 170.19 | 170.64 | 168.33 | 170.12 | 871,707 | -0.32(-0.19%) |
Dec 09, 2019 | 171.94 | 172.54 | 168.80 | 170.44 | 1,386,087 | -2.24(-1.30%) |
Dec 06, 2019 | 172.56 | 173.81 | 171.97 | 172.68 | 768,183 | +1.12(+0.65%) |
Dec 05, 2019 | 173.01 | 174.10 | 170.14 | 171.56 | 1,424,219 | -1.72(-0.99%) |
Dec 04, 2019 | 173.62 | 173.83 | 170.41 | 173.28 | 1,054,893 | -0.19(-0.11%) |
Dec 03, 2019 | 173.72 | 173.83 | 170.88 | 173.47 | 1,082,803 | -1.50(-0.85%) |
Dec 02, 2019 | 174.87 | 175.17 | 173.74 | 174.97 | 849,361 | +0.02(+0.01%) |
Nov 29, 2019 | 174.46 | 175.18 | 173.69 | 174.95 | 392,759 | +0.29(+0.17%) |
Nov 27, 2019 | 173.72 | 175.33 | 172.97 | 174.66 | 718,835 | +1.60(+0.92%) |
Nov 26, 2019 | 171.71 | 174.06 | 170.66 | 173.06 | 1,093,365 | +0.45(+0.26%) |
Nov 25, 2019 | 171.45 | 172.75 | 170.80 | 172.60 | 1,049,707 | +2.21(+1.30%) |
Nov 22, 2019 | 175.29 | 175.42 | 170.17 | 170.40 | 2,231,699 | -5.09(-2.90%) |
Nov 21, 2019 | 174.98 | 176.24 | 174.16 | 175.48 | 1,183,402 | +0.72(+0.41%) |
Nov 20, 2019 | 171.15 | 174.93 | 170.98 | 174.76 | 2,275,700 | +4.61(+2.71%) |
Nov 19, 2019 | 164.47 | 170.24 | 164.31 | 170.15 | 1,776,156 | +5.71(+3.47%) |
Nov 18, 2019 | 169.12 | 169.12 | 163.73 | 164.44 | 2,587,827 | -4.48(-2.65%) |
Nov 15, 2019 | 172.01 | 172.45 | 168.73 | 168.92 | 1,970,497 | -3.02(-1.76%) |
Nov 14, 2019 | 172.07 | 174.07 | 171.02 | 171.94 | 1,354,360 | -1.08(-0.62%) |
Nov 13, 2019 | 173.01 | 174.81 | 172.09 | 173.02 | 856,296 | +0.17(+0.10%) |
Nov 12, 2019 | 173.84 | 173.87 | 171.29 | 172.85 | 1,596,406 | -0.65(-0.37%) |
Nov 11, 2019 | 175.83 | 175.98 | 173.03 | 173.50 | 1,579,268 | -2.86(-1.62%) |
Nov 08, 2019 | 179.03 | 179.21 | 175.36 | 176.36 | 1,527,114 | -2.56(-1.43%) |
Nov 07, 2019 | 181.73 | 182.38 | 178.78 | 178.91 | 788,270 | -2.05(-1.13%) |
Nov 06, 2019 | 179.83 | 181.38 | 178.74 | 180.96 | 761,132 | +1.40(+0.78%) |
Nov 05, 2019 | 181.91 | 183.11 | 179.51 | 179.57 | 841,829 | -2.06(-1.13%) |
Nov 04, 2019 | 179.42 | 181.79 | 178.90 | 181.63 | 892,007 | +2.73(+1.53%) |
Nov 01, 2019 | 179.14 | 181.22 | 178.48 | 178.89 | 1,192,051 | +0.63(+0.35%) |
Oct 31, 2019 | 179.19 | 179.65 | 177.02 | 178.27 | 1,070,151 | -1.13(-0.63%) |
Oct 30, 2019 | 180.50 | 180.74 | 178.73 | 179.40 | 991,502 | -1.35(-0.75%) |
Oct 29, 2019 | 180.75 | 182.57 | 180.02 | 180.75 | 742,419 | +0.06(+0.03%) |
Oct 28, 2019 | 183.03 | 184.01 | 180.63 | 180.69 | 996,412 | -2.73(-1.49%) |
Oct 25, 2019 | 183.42 | 184.87 | 182.12 | 183.43 | 816,873 | -0.80(-0.43%) |
Oct 24, 2019 | 185.17 | 185.17 | 183.09 | 184.22 | 711,821 | -0.80(-0.43%) |
Oct 23, 2019 | 183.58 | 185.45 | 182.80 | 185.02 | 651,718 | +0.68(+0.37%) |
Oct 22, 2019 | 182.30 | 184.66 | 181.57 | 184.34 | 674,401 | +2.09(+1.15%) |
Oct 21, 2019 | 184.29 | 184.41 | 182.02 | 182.25 | 833,179 | -2.28(-1.24%) |
Oct 18, 2019 | 184.64 | 186.01 | 183.58 | 184.53 | 900,471 | -0.25(-0.14%) |
Oct 17, 2019 | 186.11 | 186.67 | 184.07 | 184.79 | 1,050,793 | -1.11(-0.60%) |
Oct 16, 2019 | 184.77 | 186.06 | 183.46 | 185.90 | 969,613 | +1.61(+0.87%) |
Oct 15, 2019 | 180.71 | 185.09 | 180.37 | 184.29 | 1,178,067 | +3.55(+1.96%) |
Oct 14, 2019 | 180.23 | 181.03 | 178.93 | 180.74 | 813,400 | -0.10(-0.06%) |
Oct 11, 2019 | 181.34 | 185.92 | 180.40 | 180.84 | 1,030,300 | +0.35(+0.19%) |
Oct 10, 2019 | 179.31 | 181.78 | 178.34 | 180.50 | 1,028,837 | +1.17(+0.65%) |
Oct 09, 2019 | 177.75 | 180.04 | 177.10 | 179.32 | 1,167,792 | +1.82(+1.02%) |
Oct 08, 2019 | 175.94 | 178.22 | 174.59 | 177.51 | 1,438,743 | +0.73(+0.41%) |
Oct 07, 2019 | 181.13 | 181.45 | 176.18 | 176.78 | 1,849,243 | -4.68(-2.58%) |
Oct 04, 2019 | 183.60 | 186.08 | 178.79 | 181.46 | 2,277,977 | -0.49(-0.27%) |
Oct 03, 2019 | 188.29 | 189.42 | 178.91 | 181.95 | 5,080,892 | -11.74(-6.06%) |
Oct 02, 2019 | 194.95 | 194.95 | 191.36 | 193.68 | 1,502,841 | -2.45(-1.25%) |