Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 154.48 | 158.31 | 154.26 | 157.80 | 2,131,453 | +3.37(+2.18%) |
Oct 29, 2020 | 158.35 | 158.38 | 151.56 | 154.43 | 2,513,227 | -4.66(-2.93%) |
Oct 28, 2020 | 164.72 | 166.71 | 158.82 | 159.09 | 2,279,635 | -9.41(-5.59%) |
Oct 27, 2020 | 170.23 | 172.47 | 167.55 | 168.50 | 2,124,879 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 174.00 | 170.05 | 171.89 | 1,960,369 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.56 | 170.12 | 174.36 | 1,815,713 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,062 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.47 | 159.96 | 164.97 | 2,013,271 | +3.28(+2.03%) |
Oct 20, 2020 | 163.16 | 164.07 | 161.49 | 161.69 | 2,131,164 | -0.54(-0.33%) |
Oct 19, 2020 | 168.14 | 168.44 | 161.29 | 162.23 | 2,051,983 | -5.90(-3.51%) |
Oct 16, 2020 | 167.00 | 169.54 | 165.97 | 168.13 | 1,572,031 | +1.02(+0.61%) |
Oct 15, 2020 | 162.71 | 167.61 | 162.55 | 167.11 | 1,428,490 | +2.20(+1.34%) |
Oct 14, 2020 | 165.10 | 167.11 | 163.62 | 164.91 | 1,485,278 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.13 | 164.16 | 164.99 | 1,158,565 | -2.72(-1.62%) |
Oct 12, 2020 | 166.46 | 169.18 | 165.85 | 167.71 | 1,255,612 | +1.00(+0.60%) |
Oct 09, 2020 | 168.70 | 168.83 | 166.13 | 166.71 | 1,226,241 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,022 | +1.48(+0.89%) |
Oct 07, 2020 | 162.84 | 167.32 | 162.84 | 166.62 | 1,679,838 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.96 | 161.38 | 161.50 | 1,564,145 | -1.27(-0.78%) |
Oct 05, 2020 | 159.91 | 163.81 | 159.44 | 162.76 | 2,000,884 | +4.72(+2.98%) |
Oct 02, 2020 | 155.43 | 160.81 | 155.03 | 158.05 | 1,885,548 | -0.14(-0.09%) |
Oct 01, 2020 | 160.05 | 160.54 | 156.95 | 158.19 | 1,419,781 | -1.92(-1.20%) |
Sep 30, 2020 | 155.07 | 161.43 | 154.67 | 160.11 | 2,463,382 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.29 | 1,545,527 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.56 | 154.89 | 155.27 | 1,229,353 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.27 | 153.53 | 1,961,097 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.06 | 150.12 | 152.04 | 1,901,789 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.10 | 151.51 | 151.69 | 3,046,921 | -1.17(-0.77%) |
Sep 22, 2020 | 155.61 | 157.45 | 152.69 | 152.86 | 2,452,416 | -3.04(-1.95%) |
Sep 21, 2020 | 155.94 | 157.09 | 151.23 | 155.90 | 2,674,023 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.52 | 158.70 | 3,191,995 | -1.02(-0.64%) |
Sep 17, 2020 | 158.14 | 160.81 | 157.68 | 159.72 | 3,343,411 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.23 | 157.85 | 159.33 | 5,574,511 | +1.98(+1.26%) |
Sep 15, 2020 | 163.84 | 164.41 | 156.87 | 157.36 | 3,024,155 | -5.06(-3.11%) |
Sep 14, 2020 | 160.98 | 163.96 | 159.98 | 162.41 | 1,655,716 | +2.35(+1.47%) |
Sep 11, 2020 | 161.30 | 161.49 | 158.50 | 160.06 | 1,587,162 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.15 | 160.37 | 160.42 | 1,424,502 | -4.06(-2.47%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,885 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.43 | 1,599,568 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.07 | 165.68 | 168.80 | 1,918,985 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.08 | 167.10 | 168.63 | 1,751,041 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.09 | 166.43 | 171.38 | 1,791,343 | +4.91(+2.95%) |
Sep 01, 2020 | 166.34 | 167.56 | 164.92 | 166.48 | 1,987,931 | -1.15(-0.69%) |
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.63 | 3,216,814 | -3.57(-2.09%) |
Aug 28, 2020 | 167.67 | 171.48 | 166.30 | 171.20 | 1,599,119 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.56 | 164.72 | 167.35 | 1,743,711 | +2.82(+1.71%) |
Aug 26, 2020 | 167.31 | 167.31 | 162.71 | 164.54 | 2,051,307 | -3.13(-1.87%) |
Aug 25, 2020 | 168.66 | 168.66 | 166.34 | 167.67 | 1,415,442 | -0.25(-0.15%) |
Aug 24, 2020 | 169.58 | 169.87 | 165.97 | 167.92 | 1,538,552 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.59 | 167.60 | 168.51 | 1,466,326 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.61 | 167.71 | 168.23 | 1,320,327 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.09 | 171.30 | 1,786,356 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.94 | 1,211,633 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.82 | 171.63 | 172.19 | 1,611,011 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.52 | 168.92 | 173.33 | 1,282,321 | +2.38(+1.39%) |
Aug 13, 2020 | 172.42 | 172.63 | 169.84 | 170.95 | 1,281,032 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.77 | 174.20 | 2,279,409 | +1.83(+1.06%) |
Aug 11, 2020 | 174.84 | 176.92 | 172.02 | 172.36 | 2,040,097 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.17 | 167.41 | 172.95 | 2,167,217 | +4.55(+2.70%) |
Aug 07, 2020 | 163.69 | 168.52 | 163.48 | 168.40 | 1,905,547 | +4.84(+2.96%) |
Aug 06, 2020 | 163.70 | 165.97 | 162.00 | 163.57 | 1,878,988 | -1.70(-1.03%) |
Aug 05, 2020 | 165.80 | 167.09 | 163.75 | 165.27 | 2,571,261 | +1.29(+0.79%) |
Aug 04, 2020 | 163.02 | 166.14 | 162.34 | 163.97 | 1,968,395 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.46 | 163.50 | 2,183,365 | +0.29(+0.18%) |
Jul 31, 2020 | 167.32 | 167.40 | 161.62 | 163.21 | 2,595,222 | -5.46(-3.24%) |
Jul 30, 2020 | 169.37 | 171.27 | 167.28 | 168.67 | 1,830,762 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.27 | 166.90 | 171.82 | 2,255,000 | +5.72(+3.44%) |
Jul 28, 2020 | 165.62 | 168.10 | 164.62 | 166.10 | 1,921,937 | +0.24(+0.14%) |
Jul 27, 2020 | 170.02 | 170.20 | 165.76 | 165.86 | 1,995,674 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.06 | 170.03 | 171.08 | 2,395,133 | +1.80(+1.06%) |
Jul 23, 2020 | 167.33 | 171.24 | 167.09 | 169.28 | 2,160,822 | +2.07(+1.24%) |
Jul 22, 2020 | 168.55 | 168.68 | 165.58 | 167.21 | 1,701,840 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.68 | 166.58 | 168.51 | 2,690,468 | +2.31(+1.39%) |
Jul 20, 2020 | 170.09 | 170.34 | 166.07 | 166.20 | 2,118,824 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.92 | 169.44 | 169.94 | 2,684,843 | -0.18(-0.11%) |
Jul 16, 2020 | 171.06 | 171.40 | 169.07 | 170.12 | 1,806,031 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.58 | 170.29 | 171.10 | 1,922,036 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.17 | 1,903,425 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.24 | 166.53 | 167.63 | 1,834,366 | +1.73(+1.04%) |
Jul 10, 2020 | 164.78 | 166.38 | 161.41 | 165.90 | 1,609,171 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.42 | 162.34 | 164.35 | 2,466,432 | -5.84(-3.43%) |
Jul 08, 2020 | 172.46 | 174.40 | 167.41 | 170.19 | 2,682,492 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.87 | 171.56 | 172.05 | 2,310,690 | -6.88(-3.85%) |
Jul 06, 2020 | 181.27 | 182.21 | 178.63 | 178.93 | 1,662,485 | -1.10(-0.61%) |
Jul 02, 2020 | 181.42 | 183.84 | 179.65 | 180.03 | 944,255 | -0.01(-0.00%) |
Jul 01, 2020 | 177.64 | 181.79 | 177.18 | 180.04 | 2,120,408 | +2.69(+1.52%) |
Jun 30, 2020 | 177.23 | 178.42 | 174.23 | 177.34 | 2,271,637 | +0.09(+0.05%) |
Jun 29, 2020 | 176.43 | 177.44 | 173.60 | 177.25 | 1,369,612 | +2.35(+1.35%) |
Jun 26, 2020 | 174.76 | 175.44 | 172.41 | 174.90 | 2,550,464 | -0.40(-0.23%) |
Jun 25, 2020 | 173.04 | 175.75 | 171.12 | 175.29 | 1,296,689 | +1.43(+0.82%) |
Jun 24, 2020 | 179.66 | 181.44 | 172.20 | 173.87 | 1,754,418 | -7.88(-4.34%) |
Jun 23, 2020 | 181.59 | 183.34 | 179.23 | 181.75 | 1,785,285 | +1.82(+1.01%) |
Jun 22, 2020 | 179.84 | 181.84 | 176.89 | 179.93 | 1,534,314 | -0.96(-0.53%) |
Jun 19, 2020 | 183.42 | 186.04 | 180.28 | 180.89 | 2,383,917 | +1.34(+0.75%) |
Jun 18, 2020 | 179.91 | 180.29 | 177.00 | 179.55 | 1,990,493 | -1.72(-0.95%) |
Jun 17, 2020 | 183.84 | 184.28 | 180.35 | 181.27 | 1,237,502 | -1.15(-0.63%) |
Jun 16, 2020 | 183.20 | 185.39 | 179.09 | 182.42 | 1,426,803 | +5.57(+3.15%) |
Jun 15, 2020 | 175.10 | 178.99 | 172.34 | 176.85 | 2,227,851 | -2.73(-1.52%) |
Jun 12, 2020 | 186.97 | 187.52 | 177.63 | 179.59 | 2,121,718 | -1.45(-0.80%) |
Jun 11, 2020 | 192.97 | 193.53 | 178.93 | 181.04 | 3,106,967 | -16.48(-8.34%) |
Jun 10, 2020 | 202.69 | 202.72 | 195.29 | 197.52 | 1,516,582 | -5.20(-2.56%) |
Jun 09, 2020 | 202.24 | 205.37 | 199.88 | 202.72 | 1,584,647 | -1.27(-0.62%) |
Jun 08, 2020 | 196.56 | 204.06 | 195.84 | 203.99 | 2,214,434 | +6.01(+3.04%) |
Jun 05, 2020 | 193.74 | 201.83 | 192.24 | 197.98 | 2,069,765 | +6.70(+3.50%) |
Jun 04, 2020 | 188.51 | 193.18 | 187.56 | 191.28 | 1,332,414 | +0.97(+0.51%) |
Jun 03, 2020 | 192.38 | 193.62 | 189.56 | 190.30 | 1,486,311 | +0.05(+0.02%) |
Jun 02, 2020 | 187.32 | 191.38 | 185.47 | 190.25 | 2,079,032 | +3.03(+1.62%) |
Jun 01, 2020 | 185.65 | 187.89 | 183.93 | 187.22 | 1,124,629 | +0.74(+0.40%) |
May 29, 2020 | 189.56 | 192.20 | 184.93 | 186.48 | 2,440,844 | -3.07(-1.62%) |
May 28, 2020 | 189.02 | 193.74 | 188.60 | 189.56 | 1,548,042 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.69 | 182.68 | 188.51 | 1,363,036 | +3.34(+1.81%) |
May 26, 2020 | 183.12 | 187.13 | 182.27 | 185.16 | 1,632,292 | +6.54(+3.66%) |
May 22, 2020 | 179.06 | 179.32 | 176.62 | 178.62 | 866,167 | +0.30(+0.17%) |
May 21, 2020 | 177.64 | 179.78 | 176.41 | 178.32 | 1,134,648 | +0.39(+0.22%) |
May 20, 2020 | 183.29 | 183.87 | 177.20 | 177.93 | 1,711,292 | -3.32(-1.83%) |
May 19, 2020 | 182.27 | 184.27 | 180.04 | 181.25 | 1,055,203 | -1.64(-0.89%) |
May 18, 2020 | 184.52 | 185.43 | 182.74 | 182.88 | 1,331,066 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.20 | 179.71 | 1,380,937 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.33 | 166.83 | 174.33 | 1,945,582 | +3.26(+1.91%) |
May 13, 2020 | 177.99 | 178.62 | 168.87 | 171.07 | 1,953,020 | -8.08(-4.51%) |
May 12, 2020 | 180.23 | 183.54 | 179.15 | 179.15 | 1,412,180 | +0.54(+0.30%) |
May 11, 2020 | 177.33 | 181.02 | 177.26 | 178.61 | 1,130,148 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.03 | 175.88 | 178.88 | 1,376,069 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,839 | +0.71(+0.41%) |
May 06, 2020 | 181.72 | 182.81 | 172.96 | 173.36 | 1,522,211 | -6.58(-3.66%) |
May 05, 2020 | 176.76 | 182.20 | 176.36 | 179.93 | 1,523,951 | +5.46(+3.13%) |
May 04, 2020 | 171.06 | 176.18 | 170.62 | 174.47 | 1,614,221 | -2.34(-1.33%) |
May 01, 2020 | 181.46 | 184.18 | 175.18 | 176.82 | 1,707,998 | -8.21(-4.44%) |
Apr 30, 2020 | 186.42 | 191.62 | 183.45 | 185.03 | 2,890,899 | -0.09(-0.05%) |
Apr 29, 2020 | 182.32 | 186.48 | 177.49 | 185.11 | 1,948,359 | +5.94(+3.31%) |
Apr 28, 2020 | 185.74 | 186.17 | 174.68 | 179.18 | 1,425,913 | -3.04(-1.67%) |
Apr 27, 2020 | 179.91 | 183.29 | 179.57 | 182.22 | 1,618,614 | +4.36(+2.45%) |
Apr 24, 2020 | 175.34 | 178.46 | 172.95 | 177.87 | 1,424,954 | +3.71(+2.13%) |
Apr 23, 2020 | 172.95 | 176.21 | 172.62 | 174.16 | 1,083,550 | +1.60(+0.93%) |
Apr 22, 2020 | 172.89 | 177.50 | 170.92 | 172.56 | 1,858,836 | +4.42(+2.63%) |
Apr 21, 2020 | 173.93 | 177.68 | 167.99 | 168.14 | 2,595,443 | -10.20(-5.72%) |
Apr 20, 2020 | 180.97 | 182.90 | 178.03 | 178.34 | 1,969,650 | -5.13(-2.80%) |
Apr 17, 2020 | 187.72 | 188.40 | 180.23 | 183.47 | 3,684,967 | -1.15(-0.62%) |
Apr 16, 2020 | 174.60 | 185.55 | 173.19 | 184.62 | 2,834,538 | +12.05(+6.98%) |
Apr 15, 2020 | 172.72 | 177.32 | 169.39 | 172.57 | 2,748,661 | -2.85(-1.63%) |
Apr 14, 2020 | 171.10 | 178.00 | 171.10 | 175.43 | 1,904,011 | +7.69(+4.59%) |
Apr 13, 2020 | 170.60 | 172.00 | 164.49 | 167.73 | 1,779,277 | -4.11(-2.39%) |
Apr 09, 2020 | 176.63 | 178.28 | 170.82 | 171.84 | 2,629,928 | -4.15(-2.36%) |
Apr 08, 2020 | 169.78 | 178.86 | 165.52 | 175.99 | 2,696,822 | +8.55(+5.11%) |
Apr 07, 2020 | 171.50 | 176.17 | 166.53 | 167.44 | 2,488,140 | +3.48(+2.12%) |
Apr 06, 2020 | 162.25 | 167.00 | 161.04 | 163.96 | 3,238,478 | +9.12(+5.89%) |
Apr 03, 2020 | 158.14 | 160.45 | 150.64 | 154.84 | 2,403,810 | -4.70(-2.94%) |
Apr 02, 2020 | 159.19 | 163.43 | 155.27 | 159.54 | 2,646,794 | -4.03(-2.46%) |
Apr 01, 2020 | 160.40 | 164.70 | 158.20 | 163.57 | 3,167,234 | -3.88(-2.32%) |
Mar 31, 2020 | 167.26 | 171.99 | 163.97 | 167.45 | 4,684,962 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,810 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,357 | -7.80(-4.87%) |
Mar 26, 2020 | 149.62 | 161.47 | 145.93 | 160.23 | 4,295,244 | +12.02(+8.11%) |
Mar 25, 2020 | 137.04 | 156.45 | 135.15 | 148.21 | 4,478,860 | +9.09(+6.54%) |
Mar 24, 2020 | 134.15 | 139.54 | 129.05 | 139.12 | 5,781,776 | +16.20(+13.18%) |
Mar 23, 2020 | 132.55 | 132.75 | 119.08 | 122.92 | 4,471,960 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.37 | 132.14 | 134.29 | 4,985,488 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.36 | 126.74 | 138.47 | 4,219,149 | +3.41(+2.53%) |
Mar 18, 2020 | 137.04 | 137.98 | 111.99 | 135.06 | 4,442,540 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.14 | 146.57 | 3,984,280 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,534,968 | -27.58(-16.22%) |
Mar 13, 2020 | 163.21 | 170.12 | 155.21 | 169.99 | 5,376,988 | +14.74(+9.50%) |
Mar 12, 2020 | 165.54 | 171.48 | 154.60 | 155.25 | 5,110,786 | -21.70(-12.26%) |
Mar 11, 2020 | 180.74 | 185.75 | 173.46 | 176.95 | 4,345,263 | -9.96(-5.33%) |
Mar 10, 2020 | 177.48 | 187.79 | 175.81 | 186.91 | 4,431,590 | +15.28(+8.90%) |
Mar 09, 2020 | 171.31 | 176.12 | 164.35 | 171.63 | 4,124,147 | -13.12(-7.10%) |
Mar 06, 2020 | 183.51 | 185.72 | 177.64 | 184.75 | 3,648,892 | -5.11(-2.69%) |
Mar 05, 2020 | 191.86 | 194.98 | 187.68 | 189.86 | 3,288,057 | -8.13(-4.11%) |
Mar 04, 2020 | 197.03 | 200.26 | 194.03 | 197.99 | 6,485,191 | +19.17(+10.72%) |
Mar 03, 2020 | 183.63 | 192.64 | 176.60 | 178.82 | 3,777,033 | -4.81(-2.62%) |
Mar 02, 2020 | 173.30 | 183.82 | 170.47 | 183.63 | 4,128,001 | +10.77(+6.23%) |
Feb 28, 2020 | 166.54 | 174.42 | 164.62 | 172.86 | 5,787,766 | +0.95(+0.55%) |
Feb 27, 2020 | 174.32 | 179.33 | 171.71 | 171.90 | 3,282,220 | -6.60(-3.70%) |
Feb 26, 2020 | 183.04 | 184.73 | 178.15 | 178.51 | 3,037,046 | -2.68(-1.48%) |
Feb 25, 2020 | 192.13 | 192.70 | 178.92 | 181.19 | 2,988,850 | -8.13(-4.29%) |
Feb 24, 2020 | 196.41 | 198.54 | 189.03 | 189.32 | 3,296,180 | -15.90(-7.75%) |
Feb 21, 2020 | 206.53 | 207.71 | 204.82 | 205.22 | 1,555,525 | -3.04(-1.46%) |
Feb 20, 2020 | 207.22 | 209.52 | 204.29 | 208.26 | 2,334,924 | -0.97(-0.47%) |
Feb 19, 2020 | 209.29 | 211.26 | 207.40 | 209.24 | 1,709,389 | -0.48(-0.23%) |
Feb 18, 2020 | 208.20 | 212.19 | 207.34 | 209.72 | 2,070,182 | +1.52(+0.73%) |
Feb 14, 2020 | 209.43 | 210.03 | 206.87 | 208.20 | 2,198,458 | -1.47(-0.70%) |
Feb 13, 2020 | 208.19 | 211.89 | 208.19 | 209.66 | 2,239,288 | -0.63(-0.30%) |
Feb 12, 2020 | 205.82 | 212.26 | 205.04 | 210.29 | 2,879,385 | +6.97(+3.43%) |
Feb 11, 2020 | 200.65 | 203.46 | 198.81 | 203.32 | 1,920,955 | +4.59(+2.31%) |
Feb 10, 2020 | 196.56 | 200.22 | 196.07 | 198.73 | 2,160,507 | +1.32(+0.67%) |
Feb 07, 2020 | 199.06 | 201.06 | 196.55 | 197.41 | 2,166,179 | -2.78(-1.39%) |
Feb 06, 2020 | 198.66 | 204.27 | 196.38 | 200.18 | 3,177,292 | +4.59(+2.35%) |
Feb 05, 2020 | 189.06 | 196.06 | 189.06 | 195.59 | 2,245,068 | +9.58(+5.15%) |
Feb 04, 2020 | 183.46 | 187.76 | 183.21 | 186.01 | 2,069,253 | +4.81(+2.65%) |
Feb 03, 2020 | 183.14 | 185.27 | 180.64 | 181.20 | 2,493,641 | -0.58(-0.32%) |
Jan 31, 2020 | 184.61 | 185.03 | 180.56 | 181.78 | 1,921,917 | -4.36(-2.34%) |
Jan 30, 2020 | 189.46 | 190.42 | 184.13 | 186.13 | 3,365,495 | -5.24(-2.74%) |
Jan 29, 2020 | 193.57 | 195.03 | 190.60 | 191.38 | 1,957,409 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.76 | 189.57 | 194.01 | 1,696,871 | +5.08(+2.69%) |
Jan 27, 2020 | 191.06 | 191.44 | 185.81 | 188.93 | 1,585,661 | -5.73(-2.94%) |
Jan 24, 2020 | 200.99 | 201.25 | 193.46 | 194.66 | 1,991,978 | -6.32(-3.15%) |
Jan 23, 2020 | 199.41 | 201.62 | 198.27 | 200.98 | 1,599,720 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.02 | 198.78 | 199.62 | 1,554,398 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.81 | 201.26 | 2,320,107 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.92 | 197.70 | 200.81 | 1,777,985 | +1.48(+0.74%) |
Jan 16, 2020 | 197.87 | 199.62 | 197.00 | 199.32 | 1,468,394 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,631 | +2.87(+1.48%) |
Jan 14, 2020 | 192.06 | 195.54 | 191.83 | 193.88 | 1,586,486 | +1.59(+0.83%) |
Jan 13, 2020 | 197.02 | 197.48 | 190.83 | 192.29 | 2,515,221 | -6.40(-3.22%) |
Jan 10, 2020 | 200.42 | 200.65 | 198.14 | 198.69 | 1,095,048 | -0.54(-0.27%) |
Jan 09, 2020 | 198.46 | 200.53 | 197.48 | 199.23 | 2,135,929 | -0.53(-0.26%) |
Jan 08, 2020 | 196.47 | 200.05 | 195.77 | 199.76 | 1,570,128 | +3.29(+1.67%) |
Jan 07, 2020 | 194.82 | 197.27 | 193.97 | 196.47 | 1,434,238 | +0.95(+0.49%) |
Jan 06, 2020 | 190.87 | 195.74 | 190.82 | 195.52 | 1,315,061 | +3.53(+1.84%) |
Jan 03, 2020 | 190.88 | 193.13 | 189.73 | 191.98 | 1,468,108 | -1.66(-0.86%) |
Jan 02, 2020 | 194.07 | 194.51 | 190.95 | 193.65 | 1,452,605 | +0.43(+0.22%) |
Dec 31, 2019 | 191.70 | 193.43 | 190.88 | 193.22 | 1,570,024 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.23 | 191.78 | 1,010,508 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.66 | 192.37 | 192.76 | 1,115,051 | -0.36(-0.19%) |
Dec 26, 2019 | 193.24 | 194.03 | 192.74 | 193.12 | 786,488 | +0.35(+0.18%) |
Dec 24, 2019 | 195.15 | 195.53 | 192.76 | 192.77 | 561,864 | -2.32(-1.19%) |
Dec 23, 2019 | 192.73 | 195.86 | 192.16 | 195.09 | 2,011,842 | +1.78(+0.92%) |
Dec 20, 2019 | 190.45 | 194.87 | 190.45 | 193.31 | 5,231,511 | +5.55(+2.95%) |
Dec 19, 2019 | 187.29 | 188.97 | 186.91 | 187.77 | 1,781,696 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.79 | 183.87 | 187.28 | 2,581,934 | +4.42(+2.42%) |
Dec 17, 2019 | 183.86 | 185.51 | 181.49 | 182.85 | 1,800,923 | -1.52(-0.82%) |
Dec 16, 2019 | 181.24 | 186.36 | 180.47 | 184.38 | 1,976,394 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.22 | 178.40 | 179.41 | 2,212,851 | -3.49(-1.91%) |
Dec 12, 2019 | 181.73 | 184.16 | 180.58 | 182.89 | 2,130,523 | +1.71(+0.94%) |
Dec 11, 2019 | 180.94 | 182.84 | 179.37 | 181.18 | 2,086,084 | +0.04(+0.02%) |
Dec 10, 2019 | 184.90 | 184.90 | 179.07 | 181.15 | 3,529,678 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.06 | 185.15 | 1,456,918 | -2.82(-1.50%) |
Dec 06, 2019 | 186.62 | 188.92 | 186.23 | 187.97 | 1,754,702 | +3.16(+1.71%) |
Dec 05, 2019 | 185.86 | 185.97 | 182.91 | 184.81 | 1,615,285 | -1.09(-0.58%) |
Dec 04, 2019 | 185.59 | 187.08 | 184.53 | 185.90 | 1,926,476 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.18 | 181.93 | 184.56 | 2,223,346 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.35 | 185.99 | 186.09 | 1,586,279 | -2.81(-1.49%) |
Nov 29, 2019 | 189.01 | 189.72 | 187.56 | 188.90 | 859,253 | -0.10(-0.06%) |
Nov 27, 2019 | 189.45 | 191.43 | 187.56 | 189.01 | 2,161,099 | -0.33(-0.17%) |
Nov 26, 2019 | 193.13 | 193.13 | 188.40 | 189.34 | 2,329,459 | -3.30(-1.71%) |
Nov 25, 2019 | 190.87 | 193.93 | 190.72 | 192.63 | 2,560,874 | +1.91(+1.00%) |
Nov 22, 2019 | 190.87 | 191.70 | 189.28 | 190.73 | 1,579,338 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.33 | 187.18 | 190.12 | 1,438,400 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,281 | -0.10(-0.06%) |
Nov 19, 2019 | 187.78 | 189.35 | 185.51 | 189.00 | 1,763,267 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.67 | 184.96 | 187.45 | 2,983,165 | +2.24(+1.21%) |
Nov 15, 2019 | 179.90 | 187.69 | 177.90 | 185.21 | 3,235,193 | +5.96(+3.33%) |
Nov 14, 2019 | 179.85 | 181.15 | 178.59 | 179.25 | 1,624,455 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,642 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.04 | 175.99 | 178.56 | 1,938,794 | +1.71(+0.97%) |
Nov 11, 2019 | 175.66 | 177.14 | 174.87 | 176.85 | 1,471,453 | -0.98(-0.55%) |
Nov 08, 2019 | 175.75 | 178.85 | 175.05 | 177.83 | 1,546,424 | +2.70(+1.54%) |
Nov 07, 2019 | 173.89 | 176.22 | 173.35 | 175.13 | 1,435,104 | +2.09(+1.21%) |
Nov 06, 2019 | 172.89 | 174.28 | 171.72 | 173.04 | 1,866,446 | +1.21(+0.70%) |
Nov 05, 2019 | 173.86 | 174.56 | 171.67 | 171.83 | 2,731,650 | -1.20(-0.69%) |
Nov 04, 2019 | 171.32 | 173.56 | 168.62 | 173.03 | 2,609,159 | +3.41(+2.01%) |