Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 238.37 | 238.77 | 234.88 | 238.48 | 763,951 | +0.25(+0.11%) |
Nov 27, 2020 | 237.89 | 238.79 | 237.44 | 238.22 | 309,697 | +1.60(+0.68%) |
Nov 25, 2020 | 235.88 | 236.99 | 235.38 | 236.62 | 663,943 | +1.33(+0.57%) |
Nov 24, 2020 | 233.63 | 235.79 | 232.42 | 235.29 | 706,062 | +2.65(+1.14%) |
Nov 23, 2020 | 233.28 | 234.37 | 231.02 | 232.64 | 818,600 | +0.33(+0.14%) |
Nov 20, 2020 | 234.21 | 234.39 | 232.25 | 232.30 | 503,015 | -1.73(-0.74%) |
Nov 19, 2020 | 231.90 | 234.31 | 231.25 | 234.04 | 721,082 | +1.82(+0.78%) |
Nov 18, 2020 | 234.34 | 234.79 | 232.22 | 232.22 | 853,818 | -2.13(-0.91%) |
Nov 17, 2020 | 234.60 | 235.21 | 233.37 | 234.35 | 773,650 | -0.50(-0.21%) |
Nov 16, 2020 | 233.71 | 235.08 | 232.66 | 234.85 | 900,954 | +1.73(+0.74%) |
Nov 13, 2020 | 232.54 | 233.62 | 230.78 | 233.12 | 700,726 | +1.80(+0.78%) |
Nov 12, 2020 | 232.93 | 233.93 | 230.34 | 231.31 | 592,138 | -1.36(-0.58%) |
Nov 11, 2020 | 230.49 | 233.12 | 230.10 | 232.68 | 715,483 | +4.30(+1.88%) |
Nov 10, 2020 | 230.01 | 231.08 | 226.02 | 228.38 | 1,340,712 | -3.53(-1.52%) |
Nov 09, 2020 | 240.25 | 242.50 | 231.83 | 231.91 | 1,572,796 | -3.62(-1.54%) |
Nov 06, 2020 | 234.46 | 236.20 | 231.87 | 235.53 | 824,769 | +0.55(+0.23%) |
Nov 05, 2020 | 234.60 | 235.82 | 233.36 | 234.99 | 1,120,042 | +5.27(+2.29%) |
Nov 04, 2020 | 226.75 | 231.55 | 225.97 | 229.72 | 1,172,496 | +8.97(+4.07%) |
Nov 03, 2020 | 218.61 | 222.32 | 217.81 | 220.75 | 913,322 | +3.92(+1.81%) |
Nov 02, 2020 | 217.84 | 219.56 | 214.60 | 216.82 | 827,621 | +0.75(+0.35%) |
Oct 30, 2020 | 219.33 | 220.07 | 213.63 | 216.07 | 1,091,858 | -4.64(-2.10%) |
Oct 29, 2020 | 219.10 | 223.15 | 218.26 | 220.71 | 872,597 | +2.79(+1.28%) |
Oct 28, 2020 | 222.95 | 222.95 | 217.72 | 217.92 | 1,153,606 | -8.81(-3.88%) |
Oct 27, 2020 | 226.18 | 227.33 | 225.30 | 226.72 | 662,133 | +1.33(+0.59%) |
Oct 26, 2020 | 227.19 | 229.01 | 222.60 | 225.39 | 813,772 | -3.89(-1.70%) |
Oct 23, 2020 | 228.93 | 229.29 | 227.11 | 229.29 | 564,831 | +1.11(+0.49%) |
Oct 22, 2020 | 228.68 | 229.37 | 225.53 | 228.17 | 526,457 | -0.18(-0.08%) |
Oct 21, 2020 | 228.77 | 230.88 | 228.04 | 228.35 | 603,950 | -0.28(-0.12%) |
Oct 20, 2020 | 228.62 | 231.07 | 227.62 | 228.63 | 969,245 | +0.85(+0.37%) |
Oct 19, 2020 | 232.79 | 233.58 | 227.16 | 227.78 | 681,684 | -3.49(-1.51%) |
Oct 16, 2020 | 233.57 | 234.90 | 231.22 | 231.28 | 622,765 | -1.02(-0.44%) |
Oct 15, 2020 | 229.85 | 232.79 | 229.30 | 232.29 | 969,878 | -1.09(-0.47%) |
Oct 14, 2020 | 235.90 | 236.57 | 232.11 | 233.38 | 1,235,731 | -1.91(-0.81%) |
Oct 13, 2020 | 236.23 | 237.00 | 234.51 | 235.29 | 825,184 | -0.29(-0.12%) |
Oct 12, 2020 | 233.53 | 237.41 | 232.50 | 235.58 | 786,576 | +5.17(+2.24%) |
Oct 09, 2020 | 228.15 | 230.41 | 228.05 | 230.41 | 1,002,964 | +3.41(+1.50%) |
Oct 08, 2020 | 227.50 | 227.65 | 226.24 | 227.01 | 555,597 | +1.36(+0.60%) |
Oct 07, 2020 | 224.03 | 226.26 | 223.94 | 225.65 | 741,061 | +3.74(+1.68%) |
Oct 06, 2020 | 225.52 | 226.67 | 221.26 | 221.91 | 669,957 | -3.77(-1.67%) |
Oct 05, 2020 | 222.86 | 225.86 | 222.86 | 225.68 | 639,729 | +4.20(+1.90%) |
Oct 02, 2020 | 221.29 | 224.25 | 220.40 | 221.48 | 878,513 | -4.25(-1.88%) |
Oct 01, 2020 | 225.57 | 226.12 | 224.34 | 225.73 | 695,962 | +2.97(+1.33%) |
Sep 30, 2020 | 221.73 | 225.16 | 221.46 | 222.76 | 806,756 | +1.42(+0.64%) |
Sep 29, 2020 | 221.77 | 222.59 | 221.07 | 221.34 | 920,693 | -0.46(-0.21%) |
Sep 28, 2020 | 221.54 | 222.01 | 220.17 | 221.80 | 840,174 | +3.86(+1.77%) |
Sep 25, 2020 | 213.52 | 218.58 | 212.49 | 217.95 | 980,792 | +4.60(+2.15%) |
Sep 24, 2020 | 211.28 | 215.90 | 210.76 | 213.35 | 1,001,202 | +0.60(+0.28%) |
Sep 23, 2020 | 218.98 | 219.03 | 212.28 | 212.75 | 771,930 | -6.09(-2.78%) |
Sep 22, 2020 | 216.88 | 219.26 | 214.63 | 218.84 | 864,723 | +3.54(+1.64%) |
Sep 21, 2020 | 211.94 | 215.30 | 209.88 | 215.30 | 1,527,518 | -0.04(-0.02%) |
Sep 18, 2020 | 219.25 | 219.25 | 212.63 | 215.34 | 918,743 | -2.66(-1.22%) |
Sep 17, 2020 | 216.18 | 219.41 | 215.67 | 218.00 | 882,533 | -2.93(-1.33%) |
Sep 16, 2020 | 224.38 | 224.75 | 220.78 | 220.93 | 828,295 | -2.59(-1.16%) |
Sep 15, 2020 | 223.68 | 224.59 | 222.39 | 223.52 | 864,954 | +2.61(+1.18%) |
Sep 14, 2020 | 220.34 | 222.48 | 219.68 | 220.91 | 807,537 | +3.47(+1.59%) |
Sep 11, 2020 | 220.06 | 220.56 | 214.84 | 217.44 | 1,044,244 | -0.82(-0.38%) |
Sep 10, 2020 | 224.68 | 225.56 | 217.38 | 218.26 | 1,138,054 | -4.20(-1.89%) |
Sep 09, 2020 | 220.56 | 224.16 | 218.99 | 222.46 | 1,258,080 | +5.98(+2.76%) |
Sep 08, 2020 | 217.84 | 221.71 | 216.25 | 216.49 | 1,327,208 | -8.40(-3.74%) |
Sep 04, 2020 | 227.75 | 229.84 | 217.03 | 224.89 | 1,815,477 | -3.63(-1.59%) |
Sep 03, 2020 | 236.77 | 236.98 | 226.36 | 228.52 | 2,364,748 | -11.28(-4.71%) |
Sep 02, 2020 | 239.78 | 240.39 | 235.68 | 239.80 | 1,525,704 | +2.45(+1.03%) |
Sep 01, 2020 | 235.49 | 237.40 | 234.26 | 237.35 | 949,427 | +3.58(+1.53%) |
Aug 31, 2020 | 233.16 | 234.98 | 232.63 | 233.78 | 782,457 | +0.94(+0.40%) |
Aug 28, 2020 | 232.48 | 233.08 | 231.52 | 232.84 | 698,654 | +1.50(+0.65%) |
Aug 27, 2020 | 232.16 | 233.19 | 229.74 | 231.34 | 1,557,226 | -0.47(-0.20%) |
Aug 26, 2020 | 228.29 | 231.96 | 228.12 | 231.81 | 1,181,682 | +4.72(+2.08%) |
Aug 25, 2020 | 225.47 | 227.12 | 224.70 | 227.09 | 1,081,774 | +1.64(+0.73%) |
Aug 24, 2020 | 226.73 | 226.96 | 223.87 | 225.45 | 797,308 | +1.30(+0.58%) |
Aug 21, 2020 | 223.06 | 224.37 | 222.60 | 224.15 | 738,474 | +1.22(+0.55%) |
Aug 20, 2020 | 219.49 | 223.26 | 219.32 | 222.93 | 609,943 | +2.34(+1.06%) |
Aug 19, 2020 | 221.87 | 222.49 | 220.25 | 220.59 | 765,264 | -1.17(-0.53%) |
Aug 18, 2020 | 220.76 | 222.11 | 219.53 | 221.76 | 1,369,421 | +1.67(+0.76%) |
Aug 17, 2020 | 219.04 | 220.34 | 219.03 | 220.09 | 716,043 | +2.21(+1.01%) |
Aug 14, 2020 | 218.40 | 218.70 | 217.19 | 217.88 | 1,218,166 | -0.39(-0.18%) |
Aug 13, 2020 | 217.67 | 219.92 | 217.67 | 218.27 | 1,542,563 | +0.94(+0.43%) |
Aug 12, 2020 | 214.86 | 218.06 | 214.86 | 217.34 | 6,409,573 | +4.16(+1.95%) |
Aug 11, 2020 | 216.12 | 216.94 | 212.83 | 213.17 | 725,770 | -3.20(-1.48%) |
Aug 10, 2020 | 217.48 | 217.65 | 213.90 | 216.38 | 643,580 | -0.65(-0.30%) |
Aug 07, 2020 | 218.39 | 219.17 | 215.44 | 217.02 | 649,108 | -1.97(-0.90%) |
Aug 06, 2020 | 216.45 | 219.23 | 215.99 | 219.00 | 708,647 | +2.47(+1.14%) |
Aug 05, 2020 | 216.19 | 216.88 | 215.55 | 216.53 | 773,140 | +1.21(+0.56%) |
Aug 04, 2020 | 214.29 | 215.38 | 213.71 | 215.31 | 611,081 | +0.62(+0.29%) |
Aug 03, 2020 | 214.19 | 215.32 | 213.77 | 214.69 | 763,405 | +2.34(+1.10%) |
Jul 31, 2020 | 212.28 | 212.42 | 208.73 | 212.34 | 755,774 | +3.20(+1.53%) |
Jul 30, 2020 | 206.88 | 209.61 | 205.63 | 209.14 | 675,400 | +0.18(+0.08%) |
Jul 29, 2020 | 207.04 | 209.40 | 207.04 | 208.96 | 641,388 | +2.90(+1.41%) |
Jul 28, 2020 | 207.70 | 208.31 | 205.79 | 206.06 | 573,938 | -2.27(-1.09%) |
Jul 27, 2020 | 206.46 | 208.57 | 205.99 | 208.33 | 692,131 | +2.85(+1.39%) |
Jul 24, 2020 | 204.14 | 206.35 | 202.47 | 205.48 | 838,896 | -0.84(-0.41%) |
Jul 23, 2020 | 210.62 | 211.61 | 205.32 | 206.32 | 934,153 | -4.57(-2.17%) |
Jul 22, 2020 | 209.69 | 211.29 | 209.26 | 210.89 | 697,270 | +1.07(+0.51%) |
Jul 21, 2020 | 212.69 | 212.69 | 209.12 | 209.81 | 947,027 | -1.30(-0.62%) |
Jul 20, 2020 | 206.48 | 211.56 | 205.74 | 211.11 | 750,936 | +4.88(+2.36%) |
Jul 17, 2020 | 206.28 | 206.91 | 204.47 | 206.24 | 678,999 | +0.77(+0.38%) |
Jul 16, 2020 | 205.07 | 206.03 | 203.59 | 205.47 | 665,470 | -1.60(-0.77%) |
Jul 15, 2020 | 207.96 | 208.25 | 204.80 | 207.07 | 912,066 | +1.20(+0.58%) |
Jul 14, 2020 | 202.30 | 206.01 | 199.89 | 205.87 | 1,086,192 | +2.50(+1.23%) |
Jul 13, 2020 | 209.47 | 211.40 | 202.92 | 203.37 | 1,032,988 | -4.24(-2.04%) |
Jul 10, 2020 | 206.57 | 207.80 | 204.52 | 207.61 | 676,645 | +0.87(+0.42%) |
Jul 09, 2020 | 207.13 | 207.27 | 203.42 | 206.74 | 859,809 | +0.90(+0.44%) |
Jul 08, 2020 | 204.37 | 205.84 | 203.31 | 205.84 | 898,847 | +2.53(+1.24%) |
Jul 07, 2020 | 204.46 | 206.72 | 203.10 | 203.31 | 1,171,265 | -1.70(-0.83%) |
Jul 06, 2020 | 203.49 | 205.51 | 203.22 | 205.01 | 1,191,917 | +4.48(+2.24%) |
Jul 02, 2020 | 201.75 | 202.46 | 200.28 | 200.52 | 831,935 | +0.84(+0.42%) |
Jul 01, 2020 | 197.47 | 200.45 | 197.21 | 199.68 | 748,436 | +2.27(+1.15%) |
Jun 30, 2020 | 193.73 | 197.93 | 193.58 | 197.42 | 768,292 | +3.61(+1.86%) |
Jun 29, 2020 | 191.75 | 193.81 | 189.45 | 193.80 | 596,331 | +2.52(+1.32%) |
Jun 26, 2020 | 195.89 | 196.08 | 191.23 | 191.28 | 868,788 | -5.02(-2.56%) |
Jun 25, 2020 | 194.13 | 196.50 | 192.37 | 196.30 | 882,751 | +2.18(+1.12%) |
Jun 24, 2020 | 197.95 | 199.10 | 192.98 | 194.13 | 901,389 | -4.75(-2.39%) |
Jun 23, 2020 | 199.31 | 200.75 | 198.54 | 198.87 | 733,862 | +1.25(+0.63%) |
Jun 22, 2020 | 195.12 | 197.75 | 194.77 | 197.63 | 770,203 | +2.42(+1.24%) |
Jun 19, 2020 | 198.10 | 198.21 | 194.16 | 195.21 | 770,293 | -0.71(-0.36%) |
Jun 18, 2020 | 194.91 | 196.23 | 194.73 | 195.92 | 650,129 | +0.42(+0.21%) |
Jun 17, 2020 | 196.14 | 197.16 | 195.17 | 195.50 | 877,140 | +0.17(+0.08%) |
Jun 16, 2020 | 196.37 | 196.48 | 192.20 | 195.34 | 868,097 | +3.70(+1.93%) |
Jun 15, 2020 | 185.94 | 192.20 | 185.45 | 191.64 | 829,273 | +2.06(+1.08%) |
Jun 12, 2020 | 192.40 | 192.84 | 186.04 | 189.58 | 999,360 | +1.97(+1.05%) |
Jun 11, 2020 | 193.71 | 194.79 | 187.50 | 187.61 | 1,497,176 | -10.47(-5.29%) |
Jun 10, 2020 | 197.89 | 199.41 | 196.79 | 198.08 | 1,711,399 | +1.32(+0.67%) |
Jun 09, 2020 | 195.47 | 197.69 | 195.18 | 196.77 | 1,207,496 | +0.36(+0.18%) |
Jun 08, 2020 | 195.10 | 196.54 | 193.93 | 196.41 | 2,186,172 | +1.64(+0.84%) |
Jun 05, 2020 | 192.53 | 195.34 | 191.93 | 194.77 | 1,053,934 | +4.28(+2.25%) |
Jun 04, 2020 | 191.92 | 192.76 | 189.40 | 190.49 | 856,598 | -1.95(-1.01%) |
Jun 03, 2020 | 191.84 | 193.01 | 191.14 | 192.44 | 859,535 | +1.66(+0.87%) |
Jun 02, 2020 | 189.91 | 190.84 | 188.43 | 190.78 | 1,139,568 | +1.31(+0.69%) |
Jun 01, 2020 | 188.16 | 189.78 | 187.66 | 189.48 | 799,331 | +1.29(+0.68%) |
May 29, 2020 | 186.85 | 188.64 | 185.55 | 188.19 | 1,316,239 | +1.53(+0.82%) |
May 28, 2020 | 186.29 | 189.39 | 186.12 | 186.66 | 1,407,285 | +0.37(+0.20%) |
May 27, 2020 | 185.55 | 186.41 | 181.42 | 186.29 | 3,639,632 | +1.25(+0.67%) |
May 26, 2020 | 188.54 | 188.54 | 184.76 | 185.04 | 969,150 | +0.44(+0.24%) |
May 22, 2020 | 183.81 | 184.70 | 182.92 | 184.60 | 1,419,129 | +0.81(+0.44%) |
May 21, 2020 | 185.40 | 186.00 | 182.91 | 183.79 | 1,204,818 | -1.47(-0.79%) |
May 20, 2020 | 184.20 | 185.63 | 184.20 | 185.26 | 1,400,088 | +3.46(+1.90%) |
May 19, 2020 | 182.43 | 184.46 | 181.80 | 181.80 | 806,459 | -0.80(-0.44%) |
May 18, 2020 | 181.80 | 183.55 | 181.41 | 182.60 | 947,161 | +4.07(+2.28%) |
May 15, 2020 | 175.14 | 178.54 | 174.69 | 178.54 | 642,885 | +1.54(+0.87%) |
May 14, 2020 | 173.78 | 177.00 | 172.15 | 177.00 | 875,084 | +1.53(+0.87%) |
May 13, 2020 | 177.75 | 179.27 | 173.36 | 175.47 | 1,086,926 | -2.43(-1.36%) |
May 12, 2020 | 182.26 | 182.56 | 177.88 | 177.90 | 860,040 | -3.72(-2.05%) |
May 11, 2020 | 179.15 | 182.54 | 178.83 | 181.61 | 938,328 | +1.21(+0.67%) |
May 08, 2020 | 180.07 | 180.65 | 179.07 | 180.40 | 846,512 | +2.22(+1.25%) |
May 07, 2020 | 177.56 | 179.05 | 177.39 | 178.18 | 936,843 | +2.77(+1.58%) |
May 06, 2020 | 176.25 | 177.15 | 175.07 | 175.41 | 841,672 | +0.39(+0.22%) |
May 05, 2020 | 174.59 | 177.08 | 174.59 | 175.02 | 1,569,965 | +2.14(+1.23%) |
May 04, 2020 | 170.22 | 173.03 | 169.55 | 172.88 | 904,465 | +1.72(+1.00%) |
May 01, 2020 | 172.30 | 173.86 | 170.57 | 171.17 | 1,048,190 | -4.61(-2.62%) |
Apr 30, 2020 | 176.06 | 176.69 | 174.58 | 175.78 | 982,755 | -0.12(-0.07%) |
Apr 29, 2020 | 174.33 | 176.88 | 173.52 | 175.90 | 1,090,587 | +5.53(+3.24%) |
Apr 28, 2020 | 174.73 | 175.12 | 170.21 | 170.37 | 1,031,462 | -2.22(-1.29%) |
Apr 27, 2020 | 172.40 | 173.24 | 172.07 | 172.59 | 1,078,181 | +1.72(+1.00%) |
Apr 24, 2020 | 169.07 | 171.16 | 167.82 | 170.88 | 1,256,535 | +2.53(+1.50%) |
Apr 23, 2020 | 169.41 | 171.19 | 168.08 | 168.35 | 1,968,984 | -0.29(-0.17%) |
Apr 22, 2020 | 166.96 | 169.61 | 166.59 | 168.64 | 800,948 | +5.02(+3.07%) |
Apr 21, 2020 | 167.30 | 167.68 | 162.86 | 163.62 | 1,098,313 | -5.73(-3.38%) |
Apr 20, 2020 | 170.00 | 172.12 | 169.36 | 169.36 | 1,451,379 | -2.57(-1.50%) |
Apr 17, 2020 | 172.10 | 172.54 | 169.62 | 171.93 | 1,712,516 | +3.16(+1.87%) |
Apr 16, 2020 | 168.21 | 169.60 | 166.45 | 168.77 | 1,252,843 | +1.79(+1.07%) |
Apr 15, 2020 | 166.08 | 168.14 | 165.33 | 166.98 | 1,564,754 | -2.62(-1.55%) |
Apr 14, 2020 | 166.98 | 170.00 | 166.21 | 169.60 | 4,721,368 | +6.17(+3.78%) |
Apr 13, 2020 | 162.91 | 163.59 | 160.16 | 163.43 | 1,395,366 | -0.09(-0.05%) |
Apr 09, 2020 | 163.79 | 165.03 | 162.08 | 163.52 | 2,310,881 | +1.66(+1.02%) |
Apr 08, 2020 | 159.17 | 162.49 | 157.62 | 161.86 | 1,703,364 | +4.77(+3.03%) |
Apr 07, 2020 | 163.22 | 163.52 | 157.08 | 157.09 | 2,377,104 | -0.38(-0.24%) |
Apr 06, 2020 | 152.05 | 158.56 | 151.74 | 157.47 | 1,912,917 | +10.86(+7.41%) |
Apr 03, 2020 | 147.96 | 149.19 | 144.78 | 146.61 | 1,579,876 | -1.89(-1.27%) |
Apr 02, 2020 | 145.35 | 149.06 | 144.88 | 148.50 | 1,284,759 | +2.63(+1.80%) |
Apr 01, 2020 | 147.23 | 149.60 | 144.70 | 145.87 | 1,659,373 | -6.87(-4.50%) |
Mar 31, 2020 | 154.55 | 156.44 | 152.16 | 152.75 | 1,465,650 | -2.17(-1.40%) |
Mar 30, 2020 | 151.16 | 155.27 | 150.29 | 154.92 | 1,887,296 | +5.01(+3.34%) |
Mar 27, 2020 | 150.69 | 154.20 | 148.83 | 149.91 | 2,090,430 | -4.94(-3.19%) |
Mar 26, 2020 | 148.77 | 155.57 | 148.50 | 154.85 | 2,703,379 | +7.91(+5.38%) |
Mar 25, 2020 | 147.49 | 152.79 | 143.79 | 146.95 | 2,445,838 | +1.27(+0.87%) |
Mar 24, 2020 | 140.92 | 146.04 | 140.46 | 145.67 | 2,223,185 | +11.96(+8.94%) |
Mar 23, 2020 | 134.59 | 136.88 | 129.87 | 133.71 | 3,423,460 | -2.02(-1.49%) |
Mar 20, 2020 | 143.13 | 145.27 | 135.24 | 135.74 | 3,263,755 | -5.58(-3.95%) |
Mar 19, 2020 | 137.86 | 145.41 | 135.14 | 141.32 | 2,322,986 | +1.50(+1.07%) |
Mar 18, 2020 | 136.65 | 141.67 | 131.66 | 139.82 | 3,104,104 | -6.39(-4.37%) |
Mar 17, 2020 | 141.49 | 147.73 | 136.12 | 146.21 | 2,618,540 | +8.01(+5.80%) |
Mar 16, 2020 | 140.39 | 148.79 | 137.70 | 138.20 | 2,734,498 | -19.95(-12.62%) |
Mar 13, 2020 | 153.77 | 158.48 | 145.59 | 158.15 | 3,149,896 | +12.88(+8.87%) |
Mar 12, 2020 | 148.61 | 156.19 | 145.07 | 145.26 | 3,671,530 | -14.55(-9.11%) |
Mar 11, 2020 | 163.37 | 164.16 | 157.69 | 159.82 | 1,594,416 | -7.97(-4.75%) |
Mar 10, 2020 | 165.01 | 167.82 | 158.87 | 167.79 | 2,056,100 | +8.89(+5.59%) |
Mar 09, 2020 | 158.96 | 164.69 | 157.50 | 158.91 | 2,509,035 | -12.67(-7.38%) |
Mar 06, 2020 | 169.44 | 172.47 | 167.17 | 171.57 | 1,394,799 | -3.30(-1.89%) |
Mar 05, 2020 | 176.80 | 178.83 | 173.66 | 174.88 | 1,163,335 | -6.05(-3.34%) |
Mar 04, 2020 | 177.49 | 180.99 | 175.53 | 180.93 | 1,428,475 | +7.09(+4.08%) |
Mar 03, 2020 | 179.89 | 181.81 | 172.26 | 173.84 | 1,608,661 | -5.12(-2.86%) |
Mar 02, 2020 | 172.81 | 178.97 | 170.50 | 178.96 | 2,139,259 | +8.12(+4.75%) |
Feb 28, 2020 | 164.67 | 171.29 | 164.37 | 170.84 | 3,375,454 | +0.08(+0.05%) |
Feb 27, 2020 | 174.57 | 177.96 | 170.77 | 170.77 | 2,215,617 | -8.61(-4.80%) |
Feb 26, 2020 | 179.93 | 183.07 | 178.41 | 179.38 | 1,364,018 | -0.04(-0.02%) |
Feb 25, 2020 | 185.97 | 186.54 | 178.75 | 179.42 | 2,062,628 | -5.20(-2.82%) |
Feb 24, 2020 | 183.95 | 186.60 | 182.89 | 184.62 | 1,648,769 | -6.93(-3.62%) |
Feb 21, 2020 | 193.88 | 194.20 | 190.86 | 191.55 | 972,893 | -3.24(-1.66%) |
Feb 20, 2020 | 195.83 | 196.33 | 192.42 | 194.79 | 1,106,124 | -1.22(-0.62%) |
Feb 19, 2020 | 195.65 | 196.57 | 195.42 | 196.01 | 862,812 | +1.38(+0.71%) |
Feb 18, 2020 | 193.84 | 194.92 | 193.64 | 194.63 | 876,872 | +0.10(+0.05%) |
Feb 14, 2020 | 193.96 | 194.69 | 193.75 | 194.53 | 769,963 | +0.92(+0.48%) |
Feb 13, 2020 | 192.46 | 194.45 | 192.32 | 193.60 | 791,362 | +0.17(+0.09%) |
Feb 12, 2020 | 192.88 | 193.48 | 192.14 | 193.43 | 972,295 | +1.60(+0.84%) |
Feb 11, 2020 | 192.88 | 193.28 | 191.36 | 191.83 | 891,007 | -0.01(-0.00%) |
Feb 10, 2020 | 189.03 | 191.84 | 189.03 | 191.84 | 746,870 | +2.29(+1.21%) |
Feb 07, 2020 | 189.61 | 190.52 | 189.04 | 189.54 | 760,912 | -0.85(-0.44%) |
Feb 06, 2020 | 189.62 | 190.40 | 188.93 | 190.39 | 707,923 | +1.30(+0.69%) |
Feb 05, 2020 | 190.78 | 190.78 | 188.17 | 189.08 | 1,203,137 | +0.37(+0.20%) |
Feb 04, 2020 | 187.47 | 189.07 | 186.96 | 188.72 | 1,052,792 | +3.66(+1.98%) |
Feb 03, 2020 | 183.49 | 185.70 | 183.30 | 185.06 | 860,367 | +2.40(+1.32%) |
Jan 31, 2020 | 186.20 | 186.20 | 182.15 | 182.66 | 1,065,050 | -4.16(-2.23%) |
Jan 30, 2020 | 184.16 | 185.93 | 183.73 | 186.82 | 820,025 | +1.51(+0.81%) |
Jan 29, 2020 | 185.94 | 186.46 | 184.72 | 185.31 | 695,236 | +0.40(+0.22%) |
Jan 28, 2020 | 183.61 | 185.31 | 183.04 | 184.91 | 839,539 | +2.60(+1.42%) |
Jan 27, 2020 | 181.80 | 183.34 | 181.13 | 182.32 | 1,198,453 | -3.33(-1.80%) |
Jan 24, 2020 | 187.94 | 188.04 | 184.78 | 185.65 | 1,121,311 | -1.61(-0.86%) |
Jan 23, 2020 | 186.65 | 187.34 | 185.88 | 187.27 | 656,354 | +0.49(+0.26%) |
Jan 22, 2020 | 187.51 | 188.03 | 186.64 | 186.78 | 738,302 | +0.11(+0.06%) |
Jan 21, 2020 | 186.14 | 187.17 | 185.96 | 186.67 | 764,423 | +0.09(+0.05%) |
Jan 17, 2020 | 186.29 | 186.66 | 185.70 | 186.59 | 857,697 | +0.91(+0.49%) |
Jan 16, 2020 | 184.79 | 185.67 | 184.45 | 185.67 | 803,462 | +1.86(+1.01%) |
Jan 15, 2020 | 183.37 | 184.42 | 183.30 | 183.81 | 858,800 | +0.53(+0.29%) |
Jan 14, 2020 | 184.01 | 184.22 | 183.05 | 183.28 | 4,095,950 | -0.82(-0.44%) |
Jan 13, 2020 | 182.88 | 184.10 | 182.64 | 184.10 | 886,270 | +1.94(+1.07%) |
Jan 10, 2020 | 183.16 | 183.27 | 181.91 | 182.15 | 1,596,804 | -0.39(-0.21%) |
Jan 09, 2020 | 182.20 | 182.72 | 181.72 | 182.54 | 740,210 | +1.61(+0.89%) |
Jan 08, 2020 | 179.59 | 181.67 | 179.38 | 180.93 | 686,238 | +1.41(+0.79%) |
Jan 07, 2020 | 179.57 | 180.09 | 179.10 | 179.52 | 873,008 | -0.06(-0.03%) |
Jan 06, 2020 | 177.27 | 179.65 | 177.12 | 179.57 | 795,755 | +1.15(+0.64%) |
Jan 03, 2020 | 177.44 | 179.32 | 177.31 | 178.43 | 935,763 | -1.24(-0.69%) |
Jan 02, 2020 | 178.48 | 179.66 | 178.01 | 179.66 | 1,065,373 | +2.55(+1.44%) |
Dec 31, 2019 | 176.37 | 177.30 | 176.07 | 177.12 | 481,355 | +0.36(+0.20%) |
Dec 30, 2019 | 178.07 | 178.07 | 176.04 | 176.76 | 723,237 | -1.24(-0.70%) |
Dec 27, 2019 | 178.72 | 178.72 | 177.60 | 178.00 | 748,569 | -0.06(-0.03%) |
Dec 26, 2019 | 176.92 | 178.06 | 176.89 | 178.06 | 518,868 | +1.48(+0.84%) |
Dec 24, 2019 | 176.63 | 176.73 | 176.23 | 176.58 | 330,469 | +0.08(+0.05%) |
Dec 23, 2019 | 176.90 | 176.90 | 176.39 | 176.50 | 687,505 | +0.21(+0.12%) |
Dec 20, 2019 | 176.21 | 176.41 | 175.76 | 176.28 | 1,215,005 | +0.86(+0.49%) |
Dec 19, 2019 | 174.40 | 175.46 | 174.40 | 175.42 | 569,335 | +1.15(+0.66%) |
Dec 18, 2019 | 174.38 | 174.79 | 174.21 | 174.27 | 589,159 | +0.19(+0.11%) |
Dec 17, 2019 | 174.62 | 174.63 | 173.94 | 174.08 | 617,281 | -0.21(-0.12%) |
Dec 16, 2019 | 173.85 | 174.51 | 173.78 | 174.29 | 482,861 | +1.40(+0.81%) |
Dec 13, 2019 | 172.28 | 173.26 | 171.77 | 172.90 | 846,894 | +0.62(+0.36%) |
Dec 12, 2019 | 171.30 | 172.90 | 170.94 | 172.28 | 645,110 | +0.84(+0.49%) |
Dec 11, 2019 | 171.15 | 171.51 | 170.71 | 171.44 | 519,834 | +0.58(+0.34%) |
Dec 10, 2019 | 171.13 | 171.50 | 170.49 | 170.85 | 447,161 | -0.24(-0.14%) |
Dec 09, 2019 | 171.61 | 172.01 | 171.04 | 171.09 | 445,162 | -0.61(-0.36%) |
Dec 06, 2019 | 171.31 | 171.84 | 170.96 | 171.71 | 475,997 | +1.62(+0.95%) |
Dec 05, 2019 | 170.39 | 170.39 | 169.39 | 170.09 | 634,230 | +0.23(+0.14%) |
Dec 04, 2019 | 169.86 | 170.31 | 169.56 | 169.85 | 730,469 | +0.83(+0.49%) |
Dec 03, 2019 | 167.91 | 169.13 | 167.46 | 169.02 | 612,701 | -0.88(-0.52%) |