Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 143.55 | 145.54 | 142.98 | 144.16 | 1,535,184 | +1.02(+0.72%) |
Sep 29, 2020 | 145.62 | 146.31 | 141.42 | 143.14 | 2,021,379 | -2.42(-1.66%) |
Sep 28, 2020 | 144.71 | 146.59 | 144.40 | 145.56 | 1,621,069 | +1.85(+1.29%) |
Sep 25, 2020 | 141.00 | 143.89 | 140.65 | 143.71 | 1,552,471 | +2.45(+1.74%) |
Sep 24, 2020 | 139.71 | 142.41 | 139.28 | 141.25 | 1,460,859 | +1.36(+0.97%) |
Sep 23, 2020 | 140.76 | 144.09 | 139.62 | 139.89 | 1,832,997 | -3.65(-2.55%) |
Sep 22, 2020 | 144.29 | 145.53 | 141.66 | 143.54 | 1,346,612 | -0.95(-0.66%) |
Sep 21, 2020 | 143.69 | 145.47 | 142.03 | 144.49 | 2,205,873 | -1.17(-0.80%) |
Sep 18, 2020 | 148.39 | 148.63 | 145.12 | 145.66 | 2,698,400 | -1.43(-0.97%) |
Sep 17, 2020 | 145.46 | 147.35 | 144.76 | 147.09 | 1,875,007 | +0.44(+0.30%) |
Sep 16, 2020 | 145.73 | 147.24 | 145.06 | 146.65 | 2,188,100 | +1.81(+1.25%) |
Sep 15, 2020 | 143.92 | 145.34 | 143.29 | 144.84 | 1,717,436 | +1.74(+1.22%) |
Sep 14, 2020 | 141.83 | 143.90 | 141.19 | 143.10 | 1,126,454 | +2.47(+1.76%) |
Sep 11, 2020 | 141.13 | 141.76 | 139.62 | 140.63 | 2,487,992 | -0.63(-0.45%) |
Sep 10, 2020 | 143.53 | 145.21 | 141.04 | 141.26 | 2,385,495 | -3.51(-2.42%) |
Sep 09, 2020 | 143.59 | 146.10 | 143.38 | 144.77 | 1,440,700 | +1.60(+1.12%) |
Sep 08, 2020 | 144.55 | 145.56 | 142.59 | 143.16 | 1,951,149 | -2.25(-1.54%) |
Sep 04, 2020 | 148.28 | 148.62 | 142.91 | 145.41 | 2,378,122 | -1.95(-1.32%) |
Sep 03, 2020 | 148.86 | 151.09 | 146.58 | 147.36 | 2,114,129 | -0.70(-0.47%) |
Sep 02, 2020 | 148.04 | 150.58 | 146.73 | 148.06 | 2,807,686 | -0.92(-0.62%) |
Sep 01, 2020 | 150.18 | 150.88 | 147.46 | 148.98 | 1,563,399 | -1.79(-1.19%) |
Aug 31, 2020 | 152.15 | 152.15 | 150.64 | 150.77 | 1,602,924 | -0.99(-0.65%) |
Aug 28, 2020 | 152.13 | 152.43 | 150.29 | 151.76 | 1,423,117 | +0.50(+0.33%) |
Aug 27, 2020 | 150.75 | 152.81 | 150.28 | 151.27 | 1,562,460 | +1.02(+0.68%) |
Aug 26, 2020 | 149.48 | 150.85 | 148.74 | 150.25 | 1,602,002 | +0.29(+0.19%) |
Aug 25, 2020 | 150.16 | 151.20 | 149.16 | 149.95 | 1,344,717 | -0.25(-0.17%) |
Aug 24, 2020 | 149.26 | 150.47 | 148.32 | 150.20 | 1,159,644 | +1.16(+0.78%) |
Aug 21, 2020 | 148.99 | 149.45 | 147.78 | 149.04 | 1,427,200 | +0.58(+0.39%) |
Aug 20, 2020 | 146.59 | 149.10 | 146.21 | 148.46 | 1,226,862 | +0.84(+0.57%) |
Aug 19, 2020 | 149.83 | 149.88 | 146.80 | 147.62 | 1,525,934 | -1.38(-0.93%) |
Aug 18, 2020 | 150.11 | 151.05 | 147.81 | 149.00 | 1,594,213 | -0.69(-0.46%) |
Aug 17, 2020 | 146.80 | 149.88 | 146.63 | 149.69 | 2,248,218 | +2.72(+1.85%) |
Aug 14, 2020 | 144.97 | 147.65 | 144.94 | 146.97 | 1,266,457 | +1.60(+1.10%) |
Aug 13, 2020 | 144.95 | 146.16 | 143.79 | 145.37 | 1,360,233 | -0.33(-0.23%) |
Aug 12, 2020 | 145.63 | 147.66 | 145.26 | 145.70 | 1,829,053 | +1.58(+1.09%) |
Aug 11, 2020 | 142.93 | 145.10 | 142.12 | 144.12 | 2,294,245 | +2.38(+1.68%) |
Aug 10, 2020 | 143.65 | 144.26 | 140.44 | 141.74 | 2,323,131 | -1.54(-1.08%) |
Aug 07, 2020 | 140.32 | 144.05 | 139.01 | 143.28 | 2,220,646 | +2.72(+1.93%) |
Aug 06, 2020 | 139.29 | 140.94 | 139.05 | 140.57 | 2,108,111 | +0.69(+0.49%) |
Aug 05, 2020 | 140.72 | 141.10 | 139.56 | 139.88 | 1,296,130 | +0.03(+0.02%) |
Aug 04, 2020 | 139.32 | 140.59 | 138.99 | 139.85 | 2,145,365 | +0.11(+0.08%) |
Aug 03, 2020 | 142.38 | 142.81 | 139.17 | 139.74 | 2,596,699 | -2.73(-1.91%) |
Jul 31, 2020 | 140.59 | 142.57 | 139.93 | 142.46 | 2,152,406 | +2.64(+1.89%) |
Jul 30, 2020 | 139.72 | 140.88 | 138.61 | 139.82 | 3,069,598 | -1.53(-1.08%) |
Jul 29, 2020 | 141.82 | 143.83 | 140.43 | 141.35 | 2,531,547 | -0.96(-0.67%) |
Jul 28, 2020 | 144.01 | 144.33 | 141.26 | 142.31 | 2,164,446 | -1.29(-0.90%) |
Jul 27, 2020 | 143.84 | 145.09 | 142.87 | 143.59 | 1,926,443 | -1.07(-0.74%) |
Jul 24, 2020 | 144.88 | 145.61 | 143.87 | 144.66 | 1,452,396 | -0.16(-0.11%) |
Jul 23, 2020 | 146.46 | 147.18 | 144.43 | 144.83 | 1,650,966 | -1.17(-0.80%) |
Jul 22, 2020 | 143.57 | 146.11 | 143.19 | 146.00 | 1,435,891 | +1.79(+1.24%) |
Jul 21, 2020 | 144.92 | 146.20 | 143.89 | 144.21 | 1,667,499 | +0.27(+0.19%) |
Jul 20, 2020 | 141.50 | 144.41 | 141.50 | 143.94 | 1,315,324 | +1.10(+0.77%) |
Jul 17, 2020 | 143.63 | 144.17 | 142.45 | 142.84 | 1,865,566 | -0.51(-0.35%) |
Jul 16, 2020 | 144.06 | 144.56 | 141.95 | 143.34 | 1,593,560 | -1.39(-0.96%) |
Jul 15, 2020 | 144.29 | 145.02 | 142.56 | 144.73 | 1,935,854 | +2.80(+1.97%) |
Jul 14, 2020 | 142.60 | 142.84 | 140.64 | 141.93 | 1,843,111 | +0.31(+0.22%) |
Jul 13, 2020 | 142.08 | 144.91 | 141.33 | 141.62 | 1,764,365 | +0.52(+0.37%) |
Jul 10, 2020 | 142.66 | 143.07 | 140.62 | 141.10 | 2,280,720 | -0.81(-0.57%) |
Jul 09, 2020 | 143.20 | 143.99 | 140.79 | 141.90 | 1,560,744 | -2.19(-1.52%) |
Jul 08, 2020 | 141.53 | 145.03 | 141.47 | 144.09 | 1,774,561 | +2.12(+1.49%) |
Jul 07, 2020 | 140.80 | 142.95 | 140.50 | 141.97 | 1,901,413 | -0.16(-0.11%) |
Jul 06, 2020 | 142.59 | 143.85 | 140.94 | 142.14 | 2,507,269 | +0.45(+0.32%) |
Jul 02, 2020 | 146.37 | 146.88 | 141.35 | 141.68 | 1,835,938 | -3.11(-2.15%) |
Jul 01, 2020 | 138.66 | 145.84 | 138.50 | 144.79 | 3,395,549 | +5.45(+3.91%) |
Jun 30, 2020 | 140.12 | 140.16 | 138.32 | 139.34 | 3,121,733 | +0.45(+0.33%) |
Jun 29, 2020 | 140.66 | 140.69 | 138.12 | 138.89 | 2,875,097 | -0.38(-0.27%) |
Jun 26, 2020 | 143.96 | 144.21 | 138.23 | 139.26 | 3,704,887 | -5.35(-3.70%) |
Jun 25, 2020 | 142.89 | 144.78 | 141.06 | 144.61 | 3,478,312 | +1.04(+0.73%) |
Jun 24, 2020 | 146.84 | 147.41 | 142.25 | 143.57 | 2,733,478 | -5.21(-3.50%) |
Jun 23, 2020 | 151.73 | 151.73 | 148.14 | 148.78 | 2,065,765 | -1.32(-0.88%) |
Jun 22, 2020 | 149.59 | 150.52 | 147.97 | 150.10 | 1,870,431 | -0.37(-0.25%) |
Jun 19, 2020 | 153.19 | 154.19 | 149.42 | 150.47 | 3,568,874 | -0.69(-0.45%) |
Jun 18, 2020 | 152.27 | 153.56 | 150.64 | 151.15 | 1,373,707 | -1.75(-1.14%) |
Jun 17, 2020 | 152.00 | 153.79 | 150.22 | 152.90 | 2,166,373 | +1.93(+1.28%) |
Jun 16, 2020 | 153.02 | 153.57 | 149.35 | 150.97 | 2,695,947 | +1.25(+0.84%) |
Jun 15, 2020 | 147.06 | 150.70 | 146.75 | 149.72 | 2,295,060 | -0.06(-0.04%) |
Jun 12, 2020 | 152.36 | 152.53 | 147.52 | 149.78 | 3,523,148 | +0.46(+0.31%) |
Jun 11, 2020 | 159.12 | 159.24 | 149.18 | 149.32 | 3,416,238 | -12.45(-7.69%) |
Jun 10, 2020 | 162.99 | 163.73 | 161.12 | 161.77 | 2,810,561 | -2.06(-1.26%) |
Jun 09, 2020 | 161.59 | 164.84 | 161.26 | 163.82 | 3,614,978 | +0.17(+0.11%) |
Jun 08, 2020 | 164.12 | 164.60 | 160.49 | 163.65 | 2,369,904 | -0.33(-0.20%) |
Jun 05, 2020 | 160.57 | 165.51 | 160.13 | 163.99 | 3,553,833 | +6.51(+4.14%) |
Jun 04, 2020 | 158.55 | 158.90 | 155.14 | 157.47 | 1,914,927 | -1.49(-0.94%) |
Jun 03, 2020 | 153.95 | 159.50 | 152.79 | 158.97 | 2,574,272 | +6.38(+4.18%) |
Jun 02, 2020 | 155.29 | 155.55 | 150.51 | 152.58 | 2,680,715 | -3.02(-1.94%) |
Jun 01, 2020 | 155.27 | 158.29 | 155.20 | 155.60 | 1,690,220 | -0.24(-0.15%) |
May 29, 2020 | 151.74 | 155.99 | 151.74 | 155.84 | 2,063,334 | +1.80(+1.17%) |
May 28, 2020 | 151.96 | 155.57 | 150.28 | 154.04 | 2,926,030 | +3.38(+2.24%) |
May 27, 2020 | 157.65 | 158.64 | 146.85 | 150.66 | 4,526,073 | -5.07(-3.25%) |
May 26, 2020 | 155.45 | 157.82 | 154.24 | 155.73 | 1,869,692 | +3.13(+2.05%) |
May 22, 2020 | 151.85 | 152.75 | 150.23 | 152.60 | 1,170,863 | +0.53(+0.35%) |
May 21, 2020 | 153.06 | 154.80 | 151.60 | 152.07 | 2,117,852 | -2.25(-1.46%) |
May 20, 2020 | 154.52 | 155.79 | 153.83 | 154.32 | 1,113,943 | +0.91(+0.59%) |
May 19, 2020 | 157.77 | 158.74 | 153.05 | 153.42 | 1,224,190 | -5.16(-3.25%) |
May 18, 2020 | 158.16 | 159.80 | 156.77 | 158.57 | 1,569,163 | +4.04(+2.61%) |
May 15, 2020 | 153.32 | 155.29 | 151.59 | 154.54 | 2,112,311 | +0.47(+0.30%) |
May 14, 2020 | 150.68 | 154.39 | 149.90 | 154.07 | 1,763,928 | +2.19(+1.44%) |
May 13, 2020 | 149.92 | 152.82 | 148.89 | 151.88 | 1,767,697 | -1.04(-0.68%) |
May 12, 2020 | 158.43 | 159.08 | 152.89 | 152.93 | 1,532,173 | -4.26(-2.71%) |
May 11, 2020 | 152.75 | 157.99 | 152.24 | 157.18 | 2,283,857 | +2.25(+1.45%) |
May 08, 2020 | 154.02 | 155.17 | 153.40 | 154.93 | 1,693,668 | +2.59(+1.70%) |
May 07, 2020 | 150.72 | 155.74 | 149.20 | 152.34 | 2,011,698 | +4.09(+2.76%) |
May 06, 2020 | 153.22 | 153.97 | 148.00 | 148.25 | 1,846,193 | -4.11(-2.69%) |
May 05, 2020 | 149.44 | 154.22 | 147.98 | 152.35 | 1,966,310 | +5.08(+3.45%) |
May 04, 2020 | 148.97 | 149.36 | 145.66 | 147.28 | 2,665,154 | -0.93(-0.63%) |
May 01, 2020 | 149.74 | 151.02 | 146.55 | 148.21 | 2,878,943 | -3.89(-2.56%) |
Apr 30, 2020 | 153.91 | 154.25 | 148.90 | 152.10 | 2,827,679 | -2.78(-1.80%) |
Apr 29, 2020 | 159.32 | 162.81 | 154.58 | 154.88 | 2,805,721 | -2.43(-1.55%) |
Apr 28, 2020 | 160.88 | 163.87 | 156.34 | 157.31 | 2,507,697 | -2.93(-1.83%) |
Apr 27, 2020 | 157.53 | 161.15 | 156.57 | 160.24 | 2,465,960 | +4.29(+2.75%) |
Apr 24, 2020 | 154.73 | 156.72 | 152.98 | 155.95 | 1,738,192 | +3.62(+2.38%) |
Apr 23, 2020 | 152.59 | 155.31 | 151.63 | 152.33 | 1,580,053 | -0.78(-0.51%) |
Apr 22, 2020 | 154.83 | 155.69 | 151.35 | 153.10 | 2,102,392 | +1.17(+0.77%) |
Apr 21, 2020 | 153.20 | 155.84 | 145.88 | 151.94 | 2,967,404 | -5.63(-3.57%) |
Apr 20, 2020 | 163.99 | 164.10 | 153.77 | 157.57 | 3,115,749 | -5.97(-3.65%) |
Apr 17, 2020 | 161.71 | 164.09 | 160.45 | 163.54 | 1,871,178 | +3.65(+2.28%) |
Apr 16, 2020 | 159.17 | 160.66 | 157.22 | 159.89 | 1,406,698 | +2.01(+1.28%) |
Apr 15, 2020 | 156.99 | 159.59 | 156.56 | 157.88 | 1,930,961 | -2.64(-1.64%) |
Apr 14, 2020 | 156.80 | 161.43 | 156.80 | 160.51 | 2,232,617 | +4.60(+2.95%) |
Apr 13, 2020 | 160.09 | 160.95 | 154.67 | 155.91 | 1,510,740 | -6.38(-3.93%) |
Apr 09, 2020 | 155.22 | 163.05 | 155.22 | 162.30 | 3,734,975 | +7.84(+5.08%) |
Apr 08, 2020 | 153.51 | 155.21 | 150.37 | 154.45 | 1,974,367 | +3.55(+2.35%) |
Apr 07, 2020 | 159.88 | 161.72 | 150.40 | 150.90 | 2,869,091 | -4.81(-3.09%) |
Apr 06, 2020 | 153.43 | 157.04 | 152.24 | 155.71 | 2,764,820 | +7.43(+5.01%) |
Apr 03, 2020 | 142.55 | 149.25 | 141.76 | 148.28 | 2,047,048 | +4.41(+3.07%) |
Apr 02, 2020 | 142.13 | 144.65 | 138.95 | 143.87 | 2,736,362 | +2.02(+1.43%) |
Apr 01, 2020 | 143.06 | 143.06 | 138.73 | 141.85 | 2,733,906 | -5.73(-3.88%) |
Mar 31, 2020 | 146.92 | 149.20 | 142.41 | 147.57 | 2,983,501 | -0.92(-0.62%) |
Mar 30, 2020 | 149.27 | 150.98 | 145.84 | 148.50 | 2,694,484 | +2.26(+1.55%) |
Mar 27, 2020 | 142.53 | 152.20 | 140.11 | 146.23 | 2,740,685 | -2.99(-2.00%) |
Mar 26, 2020 | 134.85 | 151.05 | 134.00 | 149.22 | 4,211,431 | +15.80(+11.84%) |
Mar 25, 2020 | 129.73 | 137.06 | 124.91 | 133.42 | 4,869,030 | +3.47(+2.67%) |
Mar 24, 2020 | 125.63 | 130.80 | 123.47 | 129.95 | 3,716,798 | +10.86(+9.12%) |
Mar 23, 2020 | 134.69 | 134.69 | 116.69 | 119.09 | 4,509,110 | -16.11(-11.91%) |
Mar 20, 2020 | 132.43 | 139.86 | 119.65 | 135.20 | 6,003,003 | +2.48(+1.87%) |
Mar 19, 2020 | 124.15 | 135.13 | 112.49 | 132.72 | 4,948,987 | +10.69(+8.76%) |
Mar 18, 2020 | 133.14 | 135.79 | 117.34 | 122.02 | 5,478,605 | -19.67(-13.88%) |
Mar 17, 2020 | 131.24 | 143.75 | 127.94 | 141.69 | 4,221,147 | +14.92(+11.77%) |
Mar 16, 2020 | 139.12 | 143.78 | 126.63 | 126.78 | 6,739,716 | -28.57(-18.39%) |
Mar 13, 2020 | 153.86 | 157.18 | 140.62 | 155.34 | 5,138,769 | +8.28(+5.63%) |
Mar 12, 2020 | 152.27 | 160.32 | 146.16 | 147.06 | 4,906,420 | -19.09(-11.49%) |
Mar 11, 2020 | 171.89 | 173.29 | 164.17 | 166.15 | 3,300,871 | -10.52(-5.96%) |
Mar 10, 2020 | 177.86 | 181.35 | 170.46 | 176.68 | 3,199,608 | +1.79(+1.02%) |
Mar 09, 2020 | 173.63 | 181.67 | 172.67 | 174.88 | 3,860,027 | -8.96(-4.87%) |
Mar 06, 2020 | 184.87 | 187.44 | 180.85 | 183.85 | 3,259,782 | -4.73(-2.51%) |
Mar 05, 2020 | 186.18 | 190.27 | 184.19 | 188.57 | 3,292,980 | -1.54(-0.81%) |
Mar 04, 2020 | 185.07 | 190.90 | 182.61 | 190.11 | 2,762,431 | +6.43(+3.50%) |
Mar 03, 2020 | 178.01 | 186.00 | 177.43 | 183.69 | 4,415,513 | +5.67(+3.19%) |
Mar 02, 2020 | 168.71 | 178.81 | 168.64 | 178.01 | 4,428,307 | +8.99(+5.32%) |
Feb 28, 2020 | 174.49 | 177.53 | 166.56 | 169.02 | 5,588,870 | -9.84(-5.50%) |
Feb 27, 2020 | 187.37 | 191.58 | 178.72 | 178.86 | 4,635,315 | -8.32(-4.45%) |
Feb 26, 2020 | 181.04 | 188.97 | 179.94 | 187.18 | 5,181,181 | +10.08(+5.69%) |
Feb 25, 2020 | 178.24 | 179.56 | 175.88 | 177.10 | 3,239,553 | -0.83(-0.47%) |
Feb 24, 2020 | 176.21 | 180.41 | 175.34 | 177.93 | 2,999,022 | +0.40(+0.23%) |
Feb 21, 2020 | 177.49 | 179.07 | 176.40 | 177.53 | 3,375,413 | -0.15(-0.08%) |
Feb 20, 2020 | 176.81 | 177.92 | 174.01 | 177.68 | 1,887,067 | +1.28(+0.72%) |
Feb 19, 2020 | 181.50 | 182.20 | 176.27 | 176.40 | 2,181,496 | -4.99(-2.75%) |
Feb 18, 2020 | 178.65 | 182.05 | 178.65 | 181.39 | 1,459,125 | +0.20(+0.11%) |
Feb 14, 2020 | 177.01 | 181.28 | 176.84 | 181.19 | 1,240,298 | +4.10(+2.31%) |
Feb 13, 2020 | 176.57 | 178.74 | 175.86 | 177.09 | 1,287,059 | +0.57(+0.32%) |
Feb 12, 2020 | 176.91 | 178.53 | 173.43 | 176.52 | 2,792,976 | -3.41(-1.89%) |
Feb 11, 2020 | 181.58 | 182.89 | 179.63 | 179.93 | 1,493,784 | -1.46(-0.81%) |
Feb 10, 2020 | 181.67 | 182.78 | 180.34 | 181.39 | 1,226,580 | +0.14(+0.08%) |
Feb 07, 2020 | 180.86 | 183.00 | 180.79 | 181.25 | 1,368,162 | +0.48(+0.27%) |
Feb 06, 2020 | 181.22 | 182.41 | 178.76 | 180.76 | 1,505,636 | -0.68(-0.37%) |
Feb 05, 2020 | 183.81 | 184.39 | 179.71 | 181.44 | 2,200,120 | -1.79(-0.98%) |
Feb 04, 2020 | 184.03 | 185.70 | 182.60 | 183.23 | 1,940,026 | +0.82(+0.45%) |
Feb 03, 2020 | 185.33 | 185.70 | 182.06 | 182.41 | 1,954,770 | -2.16(-1.17%) |
Jan 31, 2020 | 185.36 | 187.32 | 183.78 | 184.57 | 1,922,791 | -1.42(-0.76%) |
Jan 30, 2020 | 181.21 | 186.07 | 181.12 | 185.99 | 1,834,152 | +4.42(+2.43%) |
Jan 29, 2020 | 181.74 | 182.92 | 179.93 | 181.57 | 1,083,496 | +0.31(+0.17%) |
Jan 28, 2020 | 181.08 | 181.81 | 180.17 | 181.25 | 1,654,687 | +0.19(+0.10%) |
Jan 27, 2020 | 177.44 | 182.09 | 177.14 | 181.07 | 2,023,170 | +3.19(+1.79%) |
Jan 24, 2020 | 177.50 | 178.35 | 176.99 | 177.88 | 1,465,090 | +0.85(+0.48%) |
Jan 23, 2020 | 176.56 | 177.79 | 175.63 | 177.03 | 1,295,810 | +0.65(+0.37%) |
Jan 22, 2020 | 176.31 | 177.23 | 175.44 | 176.38 | 1,120,470 | +0.53(+0.30%) |
Jan 21, 2020 | 176.37 | 177.92 | 175.62 | 175.85 | 1,392,677 | +0.00(+0.00%) |
Jan 17, 2020 | 176.21 | 177.34 | 174.93 | 175.85 | 1,485,558 | -0.25(-0.14%) |
Jan 16, 2020 | 174.60 | 176.16 | 174.52 | 176.10 | 1,186,202 | +1.82(+1.04%) |
Jan 15, 2020 | 173.99 | 175.79 | 172.58 | 174.28 | 1,393,902 | +1.23(+0.71%) |
Jan 14, 2020 | 173.88 | 174.23 | 172.60 | 173.05 | 1,482,848 | -0.49(-0.28%) |
Jan 13, 2020 | 173.93 | 174.38 | 172.44 | 173.54 | 1,465,309 | -0.81(-0.46%) |
Jan 10, 2020 | 177.16 | 177.58 | 174.01 | 174.35 | 2,162,287 | -2.87(-1.62%) |
Jan 09, 2020 | 175.29 | 178.74 | 174.77 | 177.22 | 1,961,087 | +2.01(+1.15%) |
Jan 08, 2020 | 174.75 | 177.15 | 174.75 | 175.21 | 1,778,930 | +0.94(+0.54%) |
Jan 07, 2020 | 174.70 | 175.13 | 172.52 | 174.27 | 1,138,710 | -0.34(-0.19%) |
Jan 06, 2020 | 174.35 | 175.37 | 173.14 | 174.61 | 1,564,293 | +0.71(+0.41%) |
Jan 03, 2020 | 171.01 | 174.31 | 170.96 | 173.89 | 1,393,806 | +2.30(+1.34%) |
Jan 02, 2020 | 170.97 | 171.77 | 170.52 | 171.60 | 1,723,165 | +0.96(+0.56%) |
Dec 31, 2019 | 169.34 | 170.73 | 168.62 | 170.64 | 1,195,833 | +1.31(+0.77%) |
Dec 30, 2019 | 172.40 | 173.02 | 168.97 | 169.33 | 1,190,908 | -3.06(-1.78%) |
Dec 27, 2019 | 171.11 | 172.60 | 170.30 | 172.39 | 1,177,718 | +1.22(+0.71%) |
Dec 26, 2019 | 170.87 | 172.03 | 170.32 | 171.17 | 1,141,887 | +0.42(+0.24%) |
Dec 24, 2019 | 170.04 | 171.07 | 169.20 | 170.75 | 893,210 | +0.07(+0.04%) |
Dec 23, 2019 | 171.19 | 171.68 | 169.83 | 170.69 | 1,630,341 | +0.64(+0.38%) |
Dec 20, 2019 | 172.13 | 173.52 | 169.97 | 170.05 | 4,077,805 | -1.85(-1.08%) |
Dec 19, 2019 | 168.67 | 171.96 | 168.34 | 171.90 | 1,464,064 | +3.55(+2.11%) |
Dec 18, 2019 | 171.27 | 171.44 | 167.55 | 168.34 | 1,418,575 | -2.59(-1.51%) |
Dec 17, 2019 | 171.13 | 172.20 | 169.82 | 170.93 | 1,482,754 | +0.33(+0.19%) |
Dec 16, 2019 | 171.79 | 173.41 | 170.14 | 170.60 | 1,839,413 | -1.18(-0.69%) |
Dec 13, 2019 | 170.54 | 172.42 | 169.33 | 171.79 | 1,072,210 | +1.22(+0.71%) |
Dec 12, 2019 | 171.45 | 172.63 | 169.60 | 170.57 | 1,966,452 | -1.32(-0.77%) |
Dec 11, 2019 | 172.46 | 173.01 | 171.65 | 171.89 | 1,416,863 | -0.33(-0.19%) |
Dec 10, 2019 | 172.26 | 173.47 | 171.37 | 172.22 | 1,391,802 | +0.09(+0.05%) |
Dec 09, 2019 | 172.39 | 172.59 | 171.39 | 172.12 | 1,184,228 | -0.19(-0.11%) |
Dec 06, 2019 | 173.16 | 173.98 | 171.60 | 172.31 | 1,947,264 | -1.23(-0.71%) |
Dec 05, 2019 | 171.39 | 173.75 | 170.97 | 173.54 | 1,436,596 | +2.22(+1.29%) |
Dec 04, 2019 | 169.56 | 171.84 | 169.56 | 171.32 | 1,245,582 | +0.55(+0.32%) |
Dec 03, 2019 | 170.17 | 172.91 | 169.48 | 170.77 | 1,574,435 | +0.67(+0.39%) |
Dec 02, 2019 | 169.66 | 171.84 | 169.01 | 170.10 | 1,678,408 | +0.49(+0.29%) |
Nov 29, 2019 | 167.32 | 170.26 | 166.91 | 169.61 | 1,380,691 | +1.46(+0.87%) |
Nov 27, 2019 | 172.21 | 172.26 | 167.79 | 168.14 | 2,060,339 | -4.08(-2.37%) |
Nov 26, 2019 | 173.15 | 173.60 | 170.98 | 172.22 | 2,952,105 | -0.79(-0.45%) |
Nov 25, 2019 | 173.60 | 174.67 | 171.97 | 173.01 | 1,156,057 | -0.08(-0.05%) |
Nov 22, 2019 | 171.81 | 173.31 | 171.39 | 173.09 | 1,017,439 | +1.18(+0.69%) |
Nov 21, 2019 | 173.50 | 174.01 | 171.64 | 171.91 | 1,141,998 | -0.96(-0.56%) |
Nov 20, 2019 | 172.67 | 174.66 | 171.61 | 172.88 | 1,419,131 | +0.39(+0.22%) |
Nov 19, 2019 | 170.91 | 172.94 | 170.76 | 172.49 | 995,616 | +0.71(+0.41%) |
Nov 18, 2019 | 171.38 | 172.01 | 169.88 | 171.78 | 1,279,317 | +0.94(+0.55%) |
Nov 15, 2019 | 172.99 | 172.99 | 170.60 | 170.84 | 1,413,562 | -1.55(-0.90%) |
Nov 14, 2019 | 171.04 | 172.63 | 170.13 | 172.38 | 1,266,588 | +1.20(+0.70%) |
Nov 13, 2019 | 169.50 | 172.31 | 169.33 | 171.19 | 1,291,510 | +2.62(+1.55%) |
Nov 12, 2019 | 166.46 | 168.86 | 165.83 | 168.57 | 1,206,426 | +2.38(+1.43%) |
Nov 11, 2019 | 165.22 | 167.11 | 164.97 | 166.19 | 924,023 | +0.40(+0.24%) |
Nov 08, 2019 | 166.44 | 167.74 | 165.26 | 165.79 | 1,401,131 | -0.69(-0.42%) |
Nov 07, 2019 | 166.50 | 166.56 | 164.59 | 166.49 | 1,223,313 | +0.34(+0.21%) |
Nov 06, 2019 | 164.65 | 166.37 | 164.40 | 166.14 | 1,167,579 | +1.37(+0.83%) |
Nov 05, 2019 | 164.83 | 165.62 | 163.80 | 164.77 | 1,409,034 | -0.06(-0.04%) |
Nov 04, 2019 | 168.79 | 169.31 | 164.57 | 164.83 | 1,631,431 | -3.76(-2.23%) |
Nov 01, 2019 | 173.10 | 173.84 | 167.76 | 168.59 | 1,623,576 | -3.55(-2.06%) |
Oct 31, 2019 | 170.84 | 175.14 | 170.63 | 172.13 | 1,841,975 | +0.65(+0.38%) |
Oct 30, 2019 | 170.58 | 173.53 | 169.09 | 171.48 | 1,906,550 | +3.32(+1.97%) |
Oct 29, 2019 | 168.15 | 170.28 | 167.28 | 168.16 | 2,984,886 | +0.28(+0.17%) |
Oct 28, 2019 | 168.69 | 168.76 | 164.77 | 167.87 | 3,063,608 | +0.17(+0.10%) |
Oct 25, 2019 | 170.27 | 171.00 | 167.66 | 167.71 | 1,669,117 | -2.33(-1.37%) |
Oct 24, 2019 | 169.76 | 171.01 | 168.53 | 170.04 | 1,434,136 | +0.85(+0.50%) |
Oct 23, 2019 | 168.91 | 170.77 | 167.42 | 169.19 | 1,267,854 | +0.18(+0.10%) |
Oct 22, 2019 | 172.53 | 173.57 | 168.58 | 169.01 | 1,920,453 | -3.39(-1.97%) |
Oct 21, 2019 | 177.54 | 178.15 | 172.17 | 172.40 | 1,554,412 | -5.94(-3.33%) |
Oct 18, 2019 | 178.68 | 179.13 | 177.03 | 178.34 | 1,488,268 | +0.13(+0.08%) |
Oct 17, 2019 | 177.32 | 178.38 | 175.94 | 178.21 | 1,704,733 | +0.84(+0.47%) |
Oct 16, 2019 | 176.73 | 177.41 | 174.57 | 177.37 | 1,401,764 | -0.47(-0.26%) |
Oct 15, 2019 | 178.31 | 179.03 | 176.86 | 177.84 | 869,464 | +0.18(+0.10%) |
Oct 14, 2019 | 178.56 | 179.78 | 177.37 | 177.65 | 938,657 | -0.40(-0.23%) |
Oct 11, 2019 | 182.21 | 182.21 | 177.15 | 178.06 | 1,433,285 | -2.56(-1.42%) |
Oct 10, 2019 | 179.22 | 181.75 | 179.05 | 180.62 | 806,850 | +0.64(+0.35%) |
Oct 09, 2019 | 179.24 | 180.22 | 177.80 | 179.98 | 932,755 | +2.50(+1.41%) |
Oct 08, 2019 | 177.79 | 178.88 | 176.74 | 177.48 | 1,513,696 | -1.00(-0.56%) |
Oct 07, 2019 | 179.51 | 180.37 | 177.93 | 178.47 | 1,118,713 | -2.25(-1.24%) |
Oct 04, 2019 | 175.90 | 180.87 | 175.66 | 180.72 | 1,268,094 | +5.51(+3.15%) |
Oct 03, 2019 | 174.37 | 176.50 | 173.76 | 175.21 | 1,238,851 | +1.33(+0.76%) |
Oct 02, 2019 | 175.73 | 177.20 | 173.08 | 173.88 | 1,524,151 | -2.41(-1.37%) |