Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 207.74 | 208.38 | 204.57 | 207.71 | 34,049,560 | -1.12(-0.54%) |
Nov 27, 2020 | 208.46 | 209.84 | 207.68 | 208.83 | 14,956,737 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.89 | 206.15 | 207.51 | 21,656,462 | +0.01(+0.00%) |
Nov 24, 2020 | 203.36 | 207.88 | 202.65 | 207.50 | 34,953,492 | +3.64(+1.79%) |
Nov 23, 2020 | 204.68 | 205.98 | 201.97 | 203.87 | 26,418,080 | -0.27(-0.13%) |
Nov 20, 2020 | 205.89 | 206.95 | 203.76 | 204.14 | 23,542,828 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,527,504 | +1.30(+0.64%) |
Nov 18, 2020 | 207.30 | 208.78 | 204.66 | 204.81 | 29,209,330 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.54 | 24,930,440 | -2.68(-1.27%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.22 | 25,755,400 | +0.70(+0.33%) |
Nov 13, 2020 | 209.38 | 210.41 | 207.25 | 209.53 | 19,251,248 | +1.03(+0.50%) |
Nov 12, 2020 | 210.20 | 212.04 | 207.54 | 208.49 | 22,314,130 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.35 | 209.56 | 30,398,912 | +5.36(+2.63%) |
Nov 10, 2020 | 207.58 | 209.52 | 202.96 | 204.20 | 45,454,360 | -7.14(-3.38%) |
Nov 09, 2020 | 217.19 | 220.76 | 210.85 | 211.35 | 45,811,572 | -5.16(-2.38%) |
Nov 06, 2020 | 215.09 | 217.12 | 211.00 | 216.50 | 26,072,778 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.89 | 214.02 | 216.09 | 37,221,096 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,662,732 | +9.64(+4.82%) |
Nov 03, 2020 | 197.31 | 201.41 | 196.57 | 199.77 | 28,357,126 | +3.97(+2.03%) |
Nov 02, 2020 | 197.70 | 198.66 | 193.66 | 195.80 | 31,817,936 | -0.13(-0.07%) |
Oct 30, 2020 | 196.94 | 197.70 | 193.18 | 195.94 | 38,212,648 | -2.18(-1.10%) |
Oct 29, 2020 | 197.49 | 200.67 | 196.81 | 198.12 | 32,457,116 | +1.97(+1.01%) |
Oct 28, 2020 | 200.97 | 202.10 | 195.58 | 196.14 | 52,846,032 | -10.23(-4.96%) |
Oct 27, 2020 | 204.76 | 207.75 | 203.55 | 206.37 | 37,750,756 | +3.07(+1.51%) |
Oct 26, 2020 | 206.95 | 209.36 | 201.39 | 203.30 | 38,313,008 | -5.95(-2.84%) |
Oct 23, 2020 | 208.09 | 209.30 | 206.28 | 209.25 | 19,508,858 | +1.30(+0.62%) |
Oct 22, 2020 | 207.03 | 209.08 | 204.87 | 207.96 | 23,091,484 | +0.09(+0.04%) |
Oct 21, 2020 | 206.25 | 209.92 | 206.25 | 207.87 | 23,455,338 | +0.15(+0.07%) |
Oct 20, 2020 | 208.84 | 210.36 | 206.22 | 207.73 | 23,488,546 | +0.42(+0.20%) |
Oct 19, 2020 | 213.30 | 215.13 | 206.83 | 207.31 | 28,528,932 | -5.26(-2.48%) |
Oct 16, 2020 | 213.05 | 215.12 | 212.25 | 212.57 | 26,926,308 | +0.00(+0.00%) |
Oct 15, 2020 | 210.10 | 213.25 | 209.04 | 212.57 | 23,481,548 | -1.16(-0.54%) |
Oct 14, 2020 | 215.81 | 216.99 | 212.06 | 213.74 | 24,217,310 | -1.94(-0.90%) |
Oct 13, 2020 | 215.54 | 217.95 | 213.32 | 215.67 | 29,905,134 | +1.41(+0.66%) |
Oct 12, 2020 | 211.73 | 216.64 | 209.82 | 214.26 | 41,791,228 | +5.41(+2.59%) |
Oct 09, 2020 | 204.42 | 208.90 | 204.42 | 208.85 | 27,339,846 | +5.06(+2.48%) |
Oct 08, 2020 | 203.72 | 204.38 | 201.60 | 203.79 | 20,580,790 | +0.73(+0.36%) |
Oct 07, 2020 | 200.38 | 203.33 | 200.05 | 203.06 | 26,514,798 | +3.79(+1.90%) |
Oct 06, 2020 | 202.09 | 203.40 | 198.21 | 199.27 | 29,479,692 | -4.33(-2.12%) |
Oct 05, 2020 | 200.54 | 203.62 | 200.30 | 203.59 | 22,020,008 | +4.06(+2.03%) |
Oct 02, 2020 | 201.29 | 204.19 | 198.91 | 199.54 | 34,259,748 | -6.07(-2.95%) |
Oct 01, 2020 | 206.60 | 207.09 | 204.50 | 205.61 | 28,053,250 | +2.06(+1.01%) |
Sep 30, 2020 | 201.03 | 205.14 | 199.88 | 203.55 | 34,942,312 | +2.97(+1.48%) |
Sep 29, 2020 | 202.60 | 203.29 | 200.14 | 200.57 | 25,065,746 | -2.11(-1.04%) |
Sep 28, 2020 | 204.08 | 205.71 | 201.35 | 202.69 | 33,044,160 | +1.57(+0.78%) |
Sep 25, 2020 | 196.98 | 202.30 | 196.01 | 201.12 | 30,418,446 | +4.48(+2.28%) |
Sep 24, 2020 | 193.40 | 198.94 | 192.78 | 196.64 | 32,207,128 | +2.52(+1.30%) |
Sep 23, 2020 | 201.19 | 201.39 | 193.58 | 194.12 | 31,782,202 | -6.61(-3.29%) |
Sep 22, 2020 | 198.45 | 201.39 | 195.55 | 200.73 | 34,591,132 | +4.72(+2.41%) |
Sep 21, 2020 | 190.83 | 196.17 | 190.05 | 196.01 | 41,117,716 | +2.08(+1.07%) |
Sep 18, 2020 | 196.26 | 197.08 | 189.92 | 193.93 | 57,065,964 | -2.44(-1.24%) |
Sep 17, 2020 | 193.60 | 197.74 | 193.51 | 196.37 | 35,124,904 | -2.07(-1.04%) |
Sep 16, 2020 | 203.83 | 203.85 | 198.04 | 198.44 | 27,229,872 | -3.61(-1.79%) |
Sep 15, 2020 | 201.70 | 203.01 | 200.25 | 202.05 | 22,507,458 | +3.26(+1.64%) |
Sep 14, 2020 | 197.65 | 202.45 | 197.45 | 198.78 | 31,369,688 | +1.34(+0.68%) |
Sep 11, 2020 | 200.52 | 201.90 | 194.75 | 197.45 | 34,740,556 | -1.30(-0.65%) |
Sep 10, 2020 | 206.52 | 207.81 | 197.53 | 198.75 | 36,621,200 | -5.73(-2.80%) |
Sep 09, 2020 | 200.90 | 207.91 | 200.03 | 204.47 | 47,160,828 | +8.35(+4.26%) |
Sep 08, 2020 | 199.84 | 203.25 | 195.68 | 196.12 | 54,633,856 | -11.22(-5.41%) |
Sep 04, 2020 | 208.16 | 211.32 | 198.57 | 207.34 | 61,652,604 | -2.95(-1.40%) |
Sep 03, 2020 | 221.88 | 221.91 | 208.03 | 210.29 | 60,230,548 | -13.89(-6.19%) |
Sep 02, 2020 | 220.62 | 225.35 | 220.02 | 224.18 | 35,199,692 | +4.24(+1.93%) |
Sep 01, 2020 | 218.24 | 220.11 | 217.19 | 219.94 | 26,621,388 | +1.68(+0.77%) |
Aug 31, 2020 | 219.68 | 221.32 | 217.07 | 218.26 | 29,710,282 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.27 | 221.53 | 27,169,140 | +2.25(+1.03%) |
Aug 27, 2020 | 215.70 | 223.69 | 212.32 | 219.27 | 59,490,236 | +5.25(+2.46%) |
Aug 26, 2020 | 210.85 | 214.93 | 210.35 | 214.02 | 40,891,188 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.62 | 206.23 | 209.49 | 23,789,544 | +2.69(+1.30%) |
Aug 24, 2020 | 207.86 | 208.57 | 205.58 | 206.80 | 26,293,434 | +0.65(+0.31%) |
Aug 21, 2020 | 206.96 | 209.28 | 205.99 | 206.15 | 37,457,492 | -1.51(-0.73%) |
Aug 20, 2020 | 202.78 | 208.06 | 202.17 | 207.66 | 27,862,964 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,678 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.01 | 201.97 | 204.18 | 22,095,074 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.88 | 201.68 | 203.01 | 20,890,390 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.33 | 201.67 | 18,602,332 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.95 | 201.48 | 23,378,684 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.95 | 29,026,148 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.11 | 196.34 | 37,719,852 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.55 | 199.21 | 201.05 | 38,008,652 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.63 | 205.13 | 28,817,152 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.23 | 208.87 | 33,814,160 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.56 | 204.25 | 205.57 | 29,872,200 | -0.34(-0.16%) |
Aug 04, 2020 | 206.76 | 207.34 | 203.04 | 205.91 | 51,027,220 | -3.14(-1.50%) |
Aug 03, 2020 | 204.20 | 210.11 | 203.16 | 209.05 | 81,761,072 | +11.13(+5.62%) |
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,084,012 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,744 | -0.16(-0.08%) |
Jul 29, 2020 | 195.50 | 197.57 | 195.02 | 197.00 | 20,329,746 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.76 | 195.03 | 24,072,938 | -1.77(-0.90%) |
Jul 27, 2020 | 194.50 | 196.91 | 193.91 | 196.80 | 31,224,220 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.84 | 190.68 | 194.34 | 41,253,820 | -1.20(-0.61%) |
Jul 23, 2020 | 200.02 | 203.62 | 195.16 | 195.53 | 69,827,472 | -8.89(-4.35%) |
Jul 22, 2020 | 201.96 | 204.96 | 201.18 | 204.43 | 51,172,772 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.83 | 201.53 | 39,431,280 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,160,216 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.42 | 195.86 | 32,768,628 | -1.00(-0.51%) |
Jul 16, 2020 | 198.29 | 198.59 | 195.31 | 196.87 | 30,994,556 | -3.98(-1.98%) |
Jul 15, 2020 | 202.31 | 204.02 | 197.94 | 200.84 | 33,319,830 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.77 | 195.04 | 201.77 | 38,913,532 | +1.86(+0.93%) |
Jul 13, 2020 | 207.06 | 208.34 | 199.36 | 199.91 | 39,475,064 | -6.37(-3.09%) |
Jul 10, 2020 | 206.23 | 206.68 | 203.78 | 206.28 | 27,115,492 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,273,712 | +0.98(+0.47%) |
Jul 08, 2020 | 202.80 | 205.88 | 201.47 | 205.93 | 34,788,636 | +1.14(+0.56%) |
Jul 07, 2020 | 203.17 | 207.25 | 200.80 | 204.79 | 34,760,976 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.89 | 203.41 | 33,006,658 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.82 | 197.91 | 199.13 | 30,366,024 | +1.51(+0.76%) |
Jul 01, 2020 | 196.11 | 199.21 | 194.79 | 197.62 | 33,196,602 | +1.15(+0.58%) |
Jun 30, 2020 | 191.04 | 197.33 | 190.90 | 196.47 | 35,530,588 | +4.90(+2.56%) |
Jun 29, 2020 | 189.01 | 191.66 | 186.85 | 191.58 | 27,648,828 | +2.04(+1.07%) |
Jun 26, 2020 | 192.82 | 192.98 | 188.14 | 189.54 | 56,634,624 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.67 | 188.71 | 193.41 | 28,775,868 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,039,660 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.46 | 194.93 | 32,008,148 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.63 | 33,961,068 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,033,340 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.69 | 187.29 | 189.53 | 23,864,152 | +1.86(+0.99%) |
Jun 17, 2020 | 188.28 | 189.53 | 186.99 | 187.67 | 26,592,138 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.81 | 184.84 | 186.88 | 44,044,428 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.33 | 33,909,696 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,927,488 | +1.42(+0.79%) |
Jun 11, 2020 | 185.76 | 188.99 | 179.63 | 179.83 | 54,696,580 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.65 | 184.40 | 190.03 | 45,404,400 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.10 | 180.78 | 183.24 | 30,822,672 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.84 | 34,380,360 | +1.12(+0.62%) |
Jun 05, 2020 | 176.30 | 181.24 | 175.71 | 180.72 | 41,322,912 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.41 | 175.99 | 176.59 | 29,777,024 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,684 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.51 | 31,866,932 | +2.01(+1.14%) |
Jun 01, 2020 | 176.23 | 176.67 | 175.18 | 176.51 | 23,458,230 | -0.41(-0.23%) |
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,656,736 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.14 | 175.13 | 35,030,036 | -0.39(-0.23%) |
May 27, 2020 | 173.97 | 175.69 | 170.49 | 175.52 | 40,921,956 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,337,028 | -1.87(-1.06%) |
May 22, 2020 | 176.85 | 178.08 | 176.23 | 177.16 | 21,572,984 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.21 | 176.95 | 177.09 | 30,147,066 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.42 | 177.58 | 179.24 | 32,358,822 | +2.45(+1.39%) |
May 19, 2020 | 178.13 | 179.65 | 176.65 | 176.79 | 27,818,964 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.10 | 178.02 | 36,660,576 | +1.68(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.40 | 176.33 | 48,414,720 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.13 | 173.80 | 43,470,176 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.05 | 46,410,416 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.83 | 174.83 | 33,219,164 | -4.95(-2.75%) |
May 11, 2020 | 176.32 | 180.52 | 176.03 | 179.78 | 32,056,922 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.10 | 176.53 | 177.80 | 32,109,316 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.67 | 175.78 | 176.76 | 29,389,502 | +1.02(+0.58%) |
May 06, 2020 | 175.29 | 177.34 | 174.86 | 175.74 | 33,369,838 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.19 | 174.02 | 38,245,668 | +1.85(+1.07%) |
May 04, 2020 | 167.32 | 172.33 | 167.32 | 172.18 | 31,531,406 | +4.11(+2.45%) |
May 01, 2020 | 169.25 | 171.98 | 167.53 | 168.06 | 40,894,544 | -4.47(-2.59%) |
Apr 30, 2020 | 173.29 | 173.68 | 169.66 | 172.53 | 55,910,708 | +1.71(+1.00%) |
Apr 29, 2020 | 166.76 | 171.06 | 165.47 | 170.82 | 53,080,408 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.12 | 163.08 | 163.48 | 35,671,340 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.56 | 34,462,408 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.05 | 164.35 | 168.04 | 35,633,356 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.53 | 164.54 | 165.03 | 34,043,988 | -2.02(-1.21%) |
Apr 22, 2020 | 165.00 | 167.51 | 164.45 | 167.05 | 35,980,156 | +5.49(+3.40%) |
Apr 21, 2020 | 167.03 | 167.20 | 159.92 | 161.56 | 58,354,564 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.53 | 38,055,584 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.31 | 171.94 | 54,808,308 | +1.50(+0.88%) |
Apr 16, 2020 | 167.80 | 170.67 | 166.46 | 170.44 | 52,316,512 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.93 | 165.47 | 42,491,192 | -1.75(-1.05%) |
Apr 14, 2020 | 162.70 | 167.27 | 161.74 | 167.23 | 54,852,192 | +7.88(+4.95%) |
Apr 13, 2020 | 158.22 | 159.40 | 156.25 | 159.34 | 43,482,788 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.13 | 157.24 | 158.99 | 53,422,772 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,126,716 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.66 | 157.18 | 157.40 | 65,159,108 | -1.71(-1.08%) |
Apr 06, 2020 | 154.34 | 160.29 | 151.71 | 159.11 | 69,651,304 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.51 | 146.52 | 148.10 | 42,839,844 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.47 | 51,528,068 | +3.03(+2.07%) |
Apr 01, 2020 | 147.30 | 151.87 | 145.20 | 146.44 | 60,158,948 | -5.39(-3.55%) |
Mar 31, 2020 | 153.46 | 158.64 | 150.72 | 151.83 | 80,866,384 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.61 | 144.42 | 154.26 | 65,796,268 | +10.14(+7.03%) |
Mar 27, 2020 | 146.09 | 149.12 | 143.64 | 144.12 | 59,250,468 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,130,936 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.44 | 78,534,832 | -1.37(-0.96%) |
Mar 24, 2020 | 138.39 | 144.02 | 136.00 | 142.81 | 85,659,088 | +10.21(+7.70%) |
Mar 23, 2020 | 131.90 | 135.33 | 127.58 | 132.60 | 81,931,520 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,151,616 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.55 | 133.82 | 136.71 | 89,215,008 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,605,032 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.00 | 129.97 | 137.54 | 84,143,008 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.78 | 129.97 | 133.00 | 91,212,872 | -19.91(-13.02%) |
Mar 13, 2020 | 142.00 | 155.88 | 135.49 | 152.91 | 96,317,144 | +22.70(+17.43%) |
Mar 12, 2020 | 139.88 | 147.75 | 130.21 | 130.21 | 96,750,944 | -17.69(-11.96%) |
Mar 11, 2020 | 151.27 | 151.82 | 145.52 | 147.90 | 58,633,216 | -7.02(-4.53%) |
Mar 10, 2020 | 152.26 | 155.03 | 146.89 | 154.92 | 67,838,784 | +9.92(+6.84%) |
Mar 09, 2020 | 145.37 | 151.87 | 144.41 | 145.01 | 73,056,224 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,640,112 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.51 | 160.07 | 49,613,216 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.19 | 51,663,564 | +5.81(+3.67%) |
Mar 03, 2020 | 165.78 | 168.48 | 156.21 | 158.38 | 74,368,656 | -7.97(-4.79%) |
Mar 02, 2020 | 159.15 | 166.47 | 156.26 | 166.35 | 73,645,304 | +10.38(+6.65%) |
Feb 28, 2020 | 146.73 | 157.61 | 146.34 | 155.97 | 100,831,504 | +3.69(+2.42%) |
Feb 27, 2020 | 157.23 | 160.81 | 152.09 | 152.28 | 96,638,736 | -11.54(-7.05%) |
Feb 26, 2020 | 163.38 | 166.80 | 161.94 | 163.83 | 58,381,460 | +2.02(+1.25%) |
Feb 25, 2020 | 167.71 | 168.32 | 161.40 | 161.81 | 70,571,144 | -2.71(-1.65%) |
Feb 24, 2020 | 161.52 | 168.04 | 157.15 | 164.52 | 70,840,152 | -7.41(-4.31%) |
Feb 21, 2020 | 176.34 | 176.66 | 170.64 | 171.93 | 50,481,760 | -5.61(-3.16%) |
Feb 20, 2020 | 179.98 | 180.27 | 174.35 | 177.55 | 38,170,008 | -2.75(-1.53%) |
Feb 19, 2020 | 181.05 | 181.17 | 179.52 | 180.30 | 31,042,118 | +0.54(+0.30%) |
Feb 18, 2020 | 178.20 | 180.21 | 178.10 | 179.76 | 28,950,580 | +1.81(+1.01%) |
Feb 14, 2020 | 175.94 | 178.01 | 175.36 | 177.96 | 24,111,360 | +1.57(+0.89%) |
Feb 13, 2020 | 175.78 | 178.80 | 175.57 | 176.38 | 36,712,376 | -0.96(-0.54%) |
Feb 12, 2020 | 178.18 | 178.44 | 174.60 | 177.34 | 48,907,028 | +0.26(+0.15%) |
Feb 11, 2020 | 183.04 | 183.09 | 176.18 | 177.08 | 55,285,968 | -4.09(-2.26%) |
Feb 10, 2020 | 176.26 | 181.31 | 175.94 | 181.17 | 37,274,616 | +4.62(+2.62%) |
Feb 07, 2020 | 175.56 | 178.22 | 175.20 | 176.55 | 34,922,128 | +0.25(+0.14%) |
Feb 06, 2020 | 173.75 | 176.49 | 172.88 | 176.31 | 28,859,080 | +3.58(+2.07%) |
Feb 05, 2020 | 176.69 | 176.85 | 171.29 | 172.72 | 40,767,972 | -0.21(-0.12%) |
Feb 04, 2020 | 170.07 | 173.43 | 169.28 | 172.94 | 37,896,856 | +5.51(+3.29%) |
Feb 03, 2020 | 163.63 | 167.54 | 163.60 | 167.42 | 31,360,938 | +3.99(+2.44%) |
Jan 31, 2020 | 165.34 | 165.52 | 162.81 | 163.44 | 37,644,320 | -2.45(-1.48%) |
Jan 30, 2020 | 167.11 | 167.11 | 163.98 | 165.89 | 53,697,424 | +4.55(+2.82%) |
Jan 29, 2020 | 161.14 | 162.02 | 159.08 | 161.34 | 36,154,840 | +2.48(+1.56%) |
Jan 28, 2020 | 157.25 | 159.15 | 156.56 | 158.86 | 25,854,184 | +3.18(+2.04%) |
Jan 27, 2020 | 154.72 | 156.86 | 153.81 | 155.68 | 33,377,666 | -2.77(-1.75%) |
Jan 24, 2020 | 160.83 | 160.85 | 157.89 | 158.46 | 25,953,444 | -1.61(-1.01%) |
Jan 23, 2020 | 159.56 | 160.15 | 158.68 | 160.07 | 20,459,756 | +0.98(+0.62%) |
Jan 22, 2020 | 160.72 | 160.81 | 159.07 | 159.09 | 25,111,494 | -0.77(-0.48%) |
Jan 21, 2020 | 160.03 | 161.48 | 159.79 | 159.86 | 30,727,734 | -0.58(-0.36%) |
Jan 17, 2020 | 160.74 | 160.79 | 158.83 | 160.43 | 35,799,736 | +0.14(+0.09%) |
Jan 16, 2020 | 157.79 | 159.61 | 157.49 | 160.29 | 24,813,544 | +3.62(+2.31%) |
Jan 15, 2020 | 156.13 | 157.40 | 156.09 | 156.67 | 22,280,644 | +1.01(+0.65%) |
Jan 14, 2020 | 156.87 | 157.07 | 155.27 | 155.66 | 24,453,044 | -1.10(-0.70%) |
Jan 13, 2020 | 155.31 | 156.79 | 154.83 | 156.77 | 22,525,150 | +1.86(+1.20%) |
Jan 10, 2020 | 156.32 | 156.71 | 154.75 | 154.90 | 21,595,392 | -0.72(-0.46%) |
Jan 09, 2020 | 155.38 | 155.74 | 154.61 | 155.62 | 22,274,090 | +1.92(+1.25%) |
Jan 08, 2020 | 152.59 | 154.38 | 151.65 | 153.70 | 28,899,920 | +2.41(+1.59%) |
Jan 07, 2020 | 152.96 | 153.30 | 151.04 | 151.29 | 22,538,796 | -1.39(-0.91%) |
Jan 06, 2020 | 150.81 | 152.75 | 150.27 | 152.69 | 21,678,134 | +0.39(+0.26%) |
Jan 03, 2020 | 152.00 | 153.56 | 151.75 | 152.29 | 21,999,198 | -1.92(-1.25%) |
Jan 02, 2020 | 152.45 | 154.32 | 152.01 | 154.21 | 23,562,108 | +2.80(+1.85%) |
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,540 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.30 | 17,027,832 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,179,412 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,988 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,596 | -0.03(-0.02%) |
Dec 23, 2019 | 151.81 | 151.81 | 151.00 | 151.13 | 18,454,584 | +0.00(+0.00%) |
Dec 20, 2019 | 151.07 | 152.17 | 150.06 | 151.13 | 55,826,660 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,964 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.21 | 25,131,756 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,483,026 | -0.81(-0.54%) |
Dec 16, 2019 | 148.92 | 149.68 | 148.64 | 149.33 | 25,147,548 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.73 | 148.37 | 24,840,966 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,742 | +1.48(+1.02%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.33 | 145.65 | 19,640,148 | +0.55(+0.38%) |
Dec 10, 2019 | 145.25 | 145.83 | 144.75 | 145.10 | 17,160,716 | -0.22(-0.15%) |
Dec 09, 2019 | 145.04 | 146.14 | 144.89 | 145.32 | 17,380,736 | -0.37(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,092,250 | +1.75(+1.21%) |
Dec 05, 2019 | 144.06 | 144.32 | 143.52 | 143.95 | 18,611,796 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.87 | 18,305,226 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.35 | 26,231,228 | -0.23(-0.16%) |