Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 131.75 | 136.38 | 131.75 | 136.22 | 326,212 | +4.17(+3.15%) |
Oct 29, 2020 | 129.83 | 132.51 | 128.20 | 132.05 | 350,917 | +1.39(+1.07%) |
Oct 28, 2020 | 133.05 | 135.20 | 130.17 | 130.66 | 381,585 | -4.66(-3.45%) |
Oct 27, 2020 | 137.45 | 137.83 | 135.02 | 135.32 | 307,632 | -2.96(-2.14%) |
Oct 26, 2020 | 139.88 | 140.18 | 137.49 | 138.28 | 369,880 | -2.87(-2.03%) |
Oct 23, 2020 | 141.55 | 142.10 | 140.49 | 141.15 | 280,198 | +0.54(+0.39%) |
Oct 22, 2020 | 138.49 | 140.88 | 137.81 | 140.60 | 252,397 | +2.50(+1.81%) |
Oct 21, 2020 | 136.42 | 138.68 | 135.45 | 138.10 | 319,600 | +1.68(+1.23%) |
Oct 20, 2020 | 136.40 | 138.06 | 134.99 | 136.42 | 248,082 | +0.68(+0.50%) |
Oct 19, 2020 | 137.09 | 138.53 | 135.31 | 135.74 | 233,558 | -0.96(-0.70%) |
Oct 16, 2020 | 136.50 | 138.94 | 135.08 | 136.70 | 407,630 | +0.41(+0.30%) |
Oct 15, 2020 | 138.99 | 138.99 | 135.63 | 136.28 | 411,166 | -3.68(-2.63%) |
Oct 14, 2020 | 136.12 | 141.21 | 136.12 | 139.96 | 257,323 | +2.84(+2.07%) |
Oct 13, 2020 | 136.70 | 138.62 | 136.31 | 137.12 | 283,621 | -0.91(-0.66%) |
Oct 12, 2020 | 138.53 | 140.64 | 136.80 | 138.04 | 263,390 | -0.49(-0.35%) |
Oct 09, 2020 | 139.39 | 139.83 | 137.63 | 138.53 | 440,219 | +0.31(+0.23%) |
Oct 08, 2020 | 137.42 | 138.27 | 134.99 | 138.21 | 302,176 | +1.57(+1.15%) |
Oct 07, 2020 | 137.09 | 139.14 | 136.12 | 136.64 | 343,462 | +0.75(+0.55%) |
Oct 06, 2020 | 136.61 | 139.73 | 135.39 | 135.89 | 447,052 | +0.75(+0.55%) |
Oct 05, 2020 | 134.95 | 135.84 | 133.54 | 135.15 | 365,417 | +2.02(+1.52%) |
Oct 02, 2020 | 126.73 | 133.30 | 126.73 | 133.12 | 425,278 | +3.83(+2.96%) |
Oct 01, 2020 | 130.01 | 131.95 | 128.66 | 129.29 | 394,260 | -0.71(-0.55%) |
Sep 30, 2020 | 131.24 | 132.01 | 129.34 | 130.00 | 398,647 | -0.42(-0.33%) |
Sep 29, 2020 | 131.73 | 132.56 | 130.11 | 130.43 | 252,338 | -1.77(-1.34%) |
Sep 28, 2020 | 132.28 | 134.15 | 130.88 | 132.20 | 368,798 | +1.76(+1.35%) |
Sep 25, 2020 | 128.05 | 131.25 | 128.05 | 130.44 | 298,170 | +1.60(+1.24%) |
Sep 24, 2020 | 128.65 | 130.26 | 126.02 | 128.84 | 444,399 | +0.05(+0.04%) |
Sep 23, 2020 | 133.19 | 134.43 | 127.66 | 128.78 | 467,186 | -3.86(-2.91%) |
Sep 22, 2020 | 132.91 | 134.78 | 131.43 | 132.64 | 395,287 | -0.27(-0.20%) |
Sep 21, 2020 | 135.50 | 136.18 | 131.79 | 132.91 | 516,785 | -4.88(-3.54%) |
Sep 18, 2020 | 138.54 | 139.95 | 137.42 | 137.79 | 726,263 | -1.30(-0.94%) |
Sep 17, 2020 | 134.86 | 139.64 | 134.36 | 139.09 | 414,903 | +2.45(+1.79%) |
Sep 16, 2020 | 134.08 | 138.64 | 132.97 | 136.64 | 390,294 | +2.47(+1.84%) |
Sep 15, 2020 | 135.56 | 135.90 | 133.00 | 134.18 | 485,090 | -1.46(-1.08%) |
Sep 14, 2020 | 136.70 | 136.80 | 133.06 | 135.63 | 652,617 | -0.51(-0.37%) |
Sep 11, 2020 | 127.55 | 136.92 | 127.55 | 136.14 | 906,747 | +8.84(+6.94%) |
Sep 10, 2020 | 131.97 | 133.24 | 127.13 | 127.30 | 859,777 | -3.25(-2.49%) |
Sep 09, 2020 | 131.54 | 132.83 | 128.03 | 130.56 | 623,298 | -0.38(-0.29%) |
Sep 08, 2020 | 135.86 | 136.65 | 130.56 | 130.93 | 973,751 | -5.31(-3.90%) |
Sep 04, 2020 | 139.96 | 141.76 | 135.61 | 136.25 | 648,094 | -2.41(-1.74%) |
Sep 03, 2020 | 141.39 | 142.64 | 136.55 | 138.66 | 669,771 | -1.14(-0.81%) |
Sep 02, 2020 | 138.81 | 141.21 | 137.44 | 139.79 | 800,073 | +0.94(+0.68%) |
Sep 01, 2020 | 138.63 | 139.26 | 136.36 | 138.85 | 801,654 | -1.10(-0.79%) |
Aug 31, 2020 | 140.17 | 141.07 | 138.26 | 139.95 | 689,182 | -0.87(-0.62%) |
Aug 28, 2020 | 142.00 | 142.32 | 139.88 | 140.82 | 447,797 | -0.91(-0.64%) |
Aug 27, 2020 | 141.55 | 144.36 | 140.85 | 141.72 | 508,979 | +0.54(+0.38%) |
Aug 26, 2020 | 145.04 | 145.43 | 140.84 | 141.19 | 501,216 | -4.63(-3.18%) |
Aug 25, 2020 | 149.37 | 149.70 | 145.07 | 145.82 | 284,812 | -2.97(-2.00%) |
Aug 24, 2020 | 146.01 | 148.90 | 144.60 | 148.79 | 336,875 | +3.26(+2.24%) |
Aug 21, 2020 | 145.97 | 148.15 | 145.02 | 145.53 | 361,654 | -0.84(-0.57%) |
Aug 20, 2020 | 148.18 | 148.61 | 146.25 | 146.37 | 283,504 | -2.96(-1.98%) |
Aug 19, 2020 | 148.61 | 150.91 | 148.61 | 149.33 | 248,450 | +0.44(+0.30%) |
Aug 18, 2020 | 149.23 | 149.92 | 148.12 | 148.89 | 363,939 | -0.73(-0.49%) |
Aug 17, 2020 | 152.97 | 153.11 | 149.23 | 149.63 | 384,238 | -3.49(-2.28%) |
Aug 14, 2020 | 150.11 | 155.05 | 150.00 | 153.11 | 236,525 | +2.53(+1.68%) |
Aug 13, 2020 | 149.65 | 152.12 | 148.49 | 150.58 | 415,591 | -0.04(-0.02%) |
Aug 12, 2020 | 155.99 | 155.99 | 149.54 | 150.62 | 454,048 | -4.01(-2.59%) |
Aug 11, 2020 | 158.01 | 160.09 | 154.49 | 154.63 | 252,335 | -0.54(-0.35%) |
Aug 10, 2020 | 154.03 | 156.88 | 152.18 | 155.17 | 558,287 | +1.13(+0.73%) |
Aug 07, 2020 | 148.13 | 155.75 | 148.11 | 154.04 | 599,924 | +4.68(+3.13%) |
Aug 06, 2020 | 156.89 | 160.02 | 146.79 | 149.36 | 1,276,405 | -14.56(-8.88%) |
Aug 05, 2020 | 160.96 | 163.92 | 159.68 | 163.92 | 494,831 | +4.71(+2.96%) |
Aug 04, 2020 | 160.93 | 162.20 | 158.58 | 159.21 | 303,176 | -1.65(-1.03%) |
Aug 03, 2020 | 159.66 | 162.36 | 159.13 | 160.87 | 244,485 | +1.50(+0.94%) |
Jul 31, 2020 | 160.00 | 161.12 | 157.10 | 159.37 | 341,163 | -0.99(-0.62%) |
Jul 30, 2020 | 159.33 | 162.37 | 158.69 | 160.36 | 193,109 | -1.00(-0.62%) |
Jul 29, 2020 | 160.87 | 162.13 | 158.34 | 161.36 | 140,973 | +0.82(+0.51%) |
Jul 28, 2020 | 158.77 | 162.85 | 158.77 | 160.54 | 208,030 | +1.64(+1.03%) |
Jul 27, 2020 | 161.85 | 161.85 | 158.41 | 158.90 | 219,783 | -3.54(-2.18%) |
Jul 24, 2020 | 165.98 | 167.21 | 162.11 | 162.44 | 210,256 | -3.53(-2.13%) |
Jul 23, 2020 | 164.68 | 168.52 | 164.09 | 165.98 | 261,370 | +1.19(+0.72%) |
Jul 22, 2020 | 163.22 | 165.60 | 162.67 | 164.78 | 266,010 | +1.47(+0.90%) |
Jul 21, 2020 | 162.39 | 165.38 | 162.39 | 163.31 | 214,189 | +1.63(+1.01%) |
Jul 20, 2020 | 164.75 | 165.13 | 161.02 | 161.68 | 297,573 | -4.33(-2.61%) |
Jul 17, 2020 | 165.16 | 166.40 | 163.49 | 166.01 | 267,807 | +1.45(+0.88%) |
Jul 16, 2020 | 162.21 | 167.20 | 161.21 | 164.56 | 294,735 | +2.20(+1.36%) |
Jul 15, 2020 | 161.65 | 163.64 | 160.36 | 162.36 | 260,617 | +4.72(+3.00%) |
Jul 14, 2020 | 155.97 | 158.58 | 154.36 | 157.64 | 332,477 | +2.02(+1.30%) |
Jul 13, 2020 | 155.23 | 158.34 | 153.82 | 155.62 | 367,896 | +2.37(+1.54%) |
Jul 10, 2020 | 148.55 | 153.53 | 148.55 | 153.25 | 294,185 | +4.84(+3.26%) |
Jul 09, 2020 | 152.74 | 153.13 | 148.03 | 148.42 | 348,606 | -5.25(-3.42%) |
Jul 08, 2020 | 154.42 | 156.29 | 152.87 | 153.66 | 363,571 | -0.76(-0.49%) |
Jul 07, 2020 | 157.46 | 160.79 | 154.30 | 154.43 | 226,378 | -4.55(-2.86%) |
Jul 06, 2020 | 161.64 | 162.00 | 158.67 | 158.98 | 191,852 | +0.16(+0.10%) |
Jul 02, 2020 | 161.40 | 162.33 | 158.37 | 158.82 | 254,183 | -0.57(-0.36%) |
Jul 01, 2020 | 161.62 | 163.05 | 158.86 | 159.39 | 303,249 | -0.70(-0.44%) |
Jun 30, 2020 | 161.62 | 163.38 | 158.93 | 160.09 | 296,639 | -2.68(-1.65%) |
Jun 29, 2020 | 159.29 | 163.21 | 159.14 | 162.76 | 367,822 | +5.92(+3.77%) |
Jun 26, 2020 | 157.79 | 158.54 | 154.58 | 156.85 | 997,112 | -1.05(-0.67%) |
Jun 25, 2020 | 151.95 | 157.99 | 151.77 | 157.90 | 431,689 | +4.49(+2.92%) |
Jun 24, 2020 | 160.42 | 160.78 | 153.29 | 153.42 | 424,931 | -9.13(-5.62%) |
Jun 23, 2020 | 164.59 | 165.00 | 161.00 | 162.54 | 358,758 | -0.69(-0.42%) |
Jun 22, 2020 | 162.53 | 163.49 | 160.40 | 163.23 | 416,674 | -0.68(-0.41%) |
Jun 19, 2020 | 169.83 | 169.83 | 162.26 | 163.91 | 702,600 | -2.60(-1.56%) |
Jun 18, 2020 | 166.39 | 170.77 | 166.21 | 166.51 | 331,689 | -2.26(-1.34%) |
Jun 17, 2020 | 170.53 | 172.24 | 168.60 | 168.76 | 313,634 | -1.50(-0.88%) |
Jun 16, 2020 | 173.82 | 174.89 | 168.20 | 170.26 | 324,858 | +3.21(+1.92%) |
Jun 15, 2020 | 162.66 | 168.18 | 162.66 | 167.05 | 441,187 | -0.19(-0.12%) |
Jun 12, 2020 | 171.14 | 171.57 | 164.32 | 167.24 | 355,551 | +1.37(+0.82%) |
Jun 11, 2020 | 174.80 | 177.99 | 165.41 | 165.88 | 401,760 | -14.87(-8.23%) |
Jun 10, 2020 | 180.54 | 184.00 | 176.94 | 180.75 | 520,369 | -0.69(-0.38%) |
Jun 09, 2020 | 186.24 | 187.97 | 180.66 | 181.44 | 332,256 | -7.58(-4.01%) |
Jun 08, 2020 | 187.74 | 190.00 | 187.17 | 189.01 | 355,302 | +3.16(+1.70%) |
Jun 05, 2020 | 188.79 | 189.82 | 184.90 | 185.85 | 370,483 | +3.72(+2.04%) |
Jun 04, 2020 | 182.91 | 184.99 | 180.88 | 182.13 | 440,787 | -1.06(-0.58%) |
Jun 03, 2020 | 180.22 | 185.00 | 178.89 | 183.19 | 398,320 | +4.97(+2.79%) |
Jun 02, 2020 | 181.35 | 181.44 | 177.61 | 178.22 | 417,102 | -1.17(-0.65%) |
Jun 01, 2020 | 183.23 | 186.93 | 178.49 | 179.39 | 385,222 | -4.00(-2.18%) |
May 29, 2020 | 181.76 | 185.00 | 180.12 | 183.39 | 387,051 | -0.72(-0.39%) |
May 28, 2020 | 191.47 | 192.62 | 183.52 | 184.11 | 376,236 | -3.86(-2.05%) |
May 27, 2020 | 179.76 | 188.09 | 179.76 | 187.98 | 473,520 | +11.41(+6.46%) |
May 26, 2020 | 172.07 | 178.23 | 172.07 | 176.56 | 461,657 | +9.72(+5.83%) |
May 22, 2020 | 167.85 | 168.52 | 162.69 | 166.84 | 471,813 | +1.16(+0.70%) |
May 21, 2020 | 161.98 | 166.70 | 161.97 | 165.68 | 330,998 | +5.83(+3.65%) |
May 20, 2020 | 160.56 | 163.09 | 159.29 | 159.85 | 372,832 | +1.47(+0.93%) |
May 19, 2020 | 165.15 | 165.15 | 158.34 | 158.38 | 392,773 | -6.31(-3.83%) |
May 18, 2020 | 161.28 | 165.82 | 160.55 | 164.69 | 502,070 | +9.01(+5.79%) |
May 15, 2020 | 152.13 | 158.18 | 152.13 | 155.68 | 323,488 | -1.53(-0.98%) |
May 14, 2020 | 153.21 | 157.29 | 151.04 | 157.21 | 349,421 | +1.79(+1.15%) |
May 13, 2020 | 157.03 | 157.72 | 153.90 | 155.42 | 307,306 | -2.98(-1.88%) |
May 12, 2020 | 163.26 | 165.10 | 158.39 | 158.40 | 393,568 | -4.19(-2.58%) |
May 11, 2020 | 163.50 | 166.43 | 161.37 | 162.59 | 375,945 | -2.25(-1.37%) |
May 08, 2020 | 159.75 | 168.35 | 159.75 | 164.84 | 606,993 | +6.64(+4.19%) |
May 07, 2020 | 165.46 | 171.86 | 156.74 | 158.21 | 842,043 | -4.87(-2.99%) |
May 06, 2020 | 168.05 | 168.55 | 162.39 | 163.08 | 371,341 | -3.67(-2.20%) |
May 05, 2020 | 166.10 | 169.44 | 165.93 | 166.75 | 350,553 | +2.46(+1.49%) |
May 04, 2020 | 167.82 | 167.82 | 160.88 | 164.30 | 464,941 | -5.19(-3.06%) |
May 01, 2020 | 172.15 | 172.83 | 166.24 | 169.49 | 473,347 | -5.24(-3.00%) |
Apr 30, 2020 | 176.16 | 176.16 | 171.85 | 174.73 | 375,573 | -3.78(-2.12%) |
Apr 29, 2020 | 178.00 | 180.55 | 174.05 | 178.51 | 337,236 | +3.91(+2.24%) |
Apr 28, 2020 | 171.22 | 176.37 | 170.98 | 174.60 | 386,317 | +2.75(+1.60%) |
Apr 27, 2020 | 169.48 | 173.12 | 168.01 | 171.85 | 475,583 | +3.43(+2.04%) |
Apr 24, 2020 | 171.73 | 171.78 | 167.37 | 168.42 | 272,549 | -2.07(-1.22%) |
Apr 23, 2020 | 170.87 | 173.42 | 169.32 | 170.50 | 295,171 | +0.49(+0.29%) |
Apr 22, 2020 | 172.22 | 173.37 | 169.07 | 170.00 | 341,283 | +1.62(+0.97%) |
Apr 21, 2020 | 172.45 | 174.14 | 166.08 | 168.38 | 365,310 | -7.13(-4.06%) |
Apr 20, 2020 | 178.48 | 179.07 | 175.29 | 175.51 | 355,109 | -3.38(-1.89%) |
Apr 17, 2020 | 179.84 | 181.51 | 176.19 | 178.88 | 584,536 | +3.18(+1.81%) |
Apr 16, 2020 | 174.31 | 177.22 | 172.97 | 175.71 | 291,314 | +1.37(+0.79%) |
Apr 15, 2020 | 177.35 | 178.04 | 171.41 | 174.34 | 293,127 | -5.51(-3.07%) |
Apr 14, 2020 | 181.12 | 183.01 | 177.93 | 179.85 | 255,422 | +2.22(+1.25%) |
Apr 13, 2020 | 175.97 | 178.97 | 174.24 | 177.63 | 237,878 | +2.01(+1.14%) |
Apr 09, 2020 | 180.75 | 181.56 | 174.24 | 175.62 | 478,496 | -2.78(-1.56%) |
Apr 08, 2020 | 178.04 | 180.84 | 176.03 | 178.41 | 298,402 | +3.38(+1.93%) |
Apr 07, 2020 | 182.65 | 184.63 | 174.87 | 175.03 | 269,940 | -1.80(-1.02%) |
Apr 06, 2020 | 170.96 | 178.82 | 170.96 | 176.83 | 368,438 | +11.57(+7.00%) |
Apr 03, 2020 | 162.58 | 168.41 | 161.68 | 165.26 | 378,809 | +0.37(+0.22%) |
Apr 02, 2020 | 156.97 | 167.99 | 156.48 | 164.90 | 396,382 | +6.85(+4.33%) |
Apr 01, 2020 | 159.38 | 162.33 | 155.21 | 158.05 | 440,458 | -8.28(-4.98%) |
Mar 31, 2020 | 171.25 | 173.64 | 163.60 | 166.33 | 569,401 | -6.69(-3.87%) |
Mar 30, 2020 | 170.25 | 175.50 | 168.63 | 173.02 | 421,989 | +3.61(+2.13%) |
Mar 27, 2020 | 172.04 | 175.97 | 168.52 | 169.42 | 519,137 | -8.85(-4.97%) |
Mar 26, 2020 | 162.64 | 179.56 | 161.74 | 178.27 | 470,815 | +16.29(+10.06%) |
Mar 25, 2020 | 153.08 | 167.35 | 149.90 | 161.98 | 561,200 | +11.01(+7.29%) |
Mar 24, 2020 | 148.71 | 154.23 | 145.43 | 150.97 | 446,608 | +10.42(+7.41%) |
Mar 23, 2020 | 144.24 | 144.72 | 134.32 | 140.55 | 506,808 | -4.88(-3.36%) |
Mar 20, 2020 | 154.89 | 157.27 | 143.37 | 145.44 | 453,410 | -9.26(-5.99%) |
Mar 19, 2020 | 154.31 | 178.19 | 152.18 | 154.70 | 639,485 | -2.64(-1.68%) |
Mar 18, 2020 | 137.10 | 158.24 | 135.54 | 157.34 | 632,637 | +10.28(+6.99%) |
Mar 17, 2020 | 145.48 | 148.48 | 136.03 | 147.06 | 836,875 | +4.04(+2.83%) |
Mar 16, 2020 | 149.58 | 155.89 | 142.84 | 143.02 | 502,461 | -20.04(-12.29%) |
Mar 13, 2020 | 169.51 | 169.51 | 156.28 | 163.06 | 476,962 | +1.79(+1.11%) |
Mar 12, 2020 | 166.55 | 176.04 | 161.16 | 161.27 | 682,210 | -19.41(-10.74%) |
Mar 11, 2020 | 185.96 | 187.31 | 176.51 | 180.67 | 616,574 | -10.48(-5.48%) |
Mar 10, 2020 | 183.77 | 191.21 | 179.17 | 191.15 | 552,141 | +13.28(+7.47%) |
Mar 09, 2020 | 179.08 | 184.92 | 174.41 | 177.87 | 716,138 | -8.62(-4.62%) |
Mar 06, 2020 | 186.36 | 190.50 | 182.32 | 186.49 | 604,911 | -4.93(-2.58%) |
Mar 05, 2020 | 195.36 | 197.75 | 190.17 | 191.42 | 414,946 | -8.99(-4.49%) |
Mar 04, 2020 | 194.03 | 201.44 | 191.29 | 200.41 | 454,606 | +10.90(+5.75%) |
Mar 03, 2020 | 192.15 | 197.81 | 188.39 | 189.51 | 963,127 | -1.86(-0.97%) |
Mar 02, 2020 | 189.49 | 192.35 | 185.34 | 191.37 | 1,010,229 | +3.75(+2.00%) |
Feb 28, 2020 | 190.31 | 193.87 | 183.40 | 187.62 | 1,174,769 | -8.87(-4.52%) |
Feb 27, 2020 | 194.42 | 200.21 | 192.87 | 196.49 | 732,913 | -3.18(-1.59%) |
Feb 26, 2020 | 203.90 | 206.51 | 198.95 | 199.67 | 467,275 | -2.79(-1.38%) |
Feb 25, 2020 | 213.80 | 214.30 | 201.37 | 202.46 | 418,449 | -10.91(-5.11%) |
Feb 24, 2020 | 210.37 | 214.76 | 208.48 | 213.37 | 402,069 | -1.07(-0.50%) |
Feb 21, 2020 | 214.71 | 215.77 | 212.74 | 214.44 | 270,971 | -1.27(-0.59%) |
Feb 20, 2020 | 213.53 | 217.62 | 213.45 | 215.72 | 398,687 | +1.56(+0.73%) |
Feb 19, 2020 | 217.41 | 218.35 | 213.58 | 214.15 | 592,439 | -1.64(-0.76%) |
Feb 18, 2020 | 222.60 | 222.70 | 215.56 | 215.79 | 735,435 | -7.91(-3.54%) |
Feb 14, 2020 | 228.73 | 229.28 | 222.92 | 223.70 | 575,842 | -3.77(-1.66%) |
Feb 13, 2020 | 236.29 | 240.46 | 226.31 | 227.47 | 699,668 | -17.92(-7.30%) |
Feb 12, 2020 | 244.63 | 245.39 | 241.68 | 245.39 | 399,929 | +1.83(+0.75%) |
Feb 11, 2020 | 245.46 | 245.86 | 241.81 | 243.56 | 297,307 | -0.77(-0.32%) |
Feb 10, 2020 | 244.15 | 246.35 | 242.28 | 244.34 | 266,397 | -0.20(-0.08%) |
Feb 07, 2020 | 243.16 | 244.96 | 242.93 | 244.54 | 206,255 | +0.87(+0.36%) |
Feb 06, 2020 | 246.24 | 246.24 | 243.49 | 243.66 | 221,330 | -1.25(-0.51%) |
Feb 05, 2020 | 242.59 | 245.73 | 241.17 | 244.92 | 246,930 | +4.09(+1.70%) |
Feb 04, 2020 | 239.97 | 242.66 | 239.87 | 240.83 | 274,781 | +3.37(+1.42%) |
Feb 03, 2020 | 238.62 | 242.15 | 236.90 | 237.46 | 300,040 | +0.32(+0.13%) |
Jan 31, 2020 | 240.80 | 241.37 | 235.19 | 237.14 | 422,526 | -4.37(-1.81%) |
Jan 30, 2020 | 237.68 | 241.66 | 237.68 | 241.51 | 297,648 | +1.33(+0.56%) |
Jan 29, 2020 | 249.94 | 250.15 | 238.12 | 240.18 | 668,248 | -9.05(-3.63%) |
Jan 28, 2020 | 249.73 | 251.63 | 246.54 | 249.22 | 351,690 | +0.17(+0.07%) |
Jan 27, 2020 | 247.20 | 250.30 | 246.43 | 249.05 | 254,553 | -2.15(-0.85%) |
Jan 24, 2020 | 252.37 | 252.40 | 249.34 | 251.20 | 249,949 | -0.57(-0.23%) |
Jan 23, 2020 | 250.16 | 252.78 | 249.30 | 251.77 | 184,196 | +1.24(+0.49%) |
Jan 22, 2020 | 250.91 | 251.75 | 248.69 | 250.53 | 268,834 | -2.57(-1.02%) |
Jan 21, 2020 | 251.68 | 254.03 | 250.75 | 253.10 | 328,915 | +0.69(+0.27%) |
Jan 17, 2020 | 252.84 | 252.94 | 251.48 | 252.41 | 221,774 | +1.13(+0.45%) |
Jan 16, 2020 | 250.20 | 251.73 | 249.66 | 251.29 | 378,882 | +2.24(+0.90%) |
Jan 15, 2020 | 246.85 | 250.77 | 246.85 | 249.04 | 260,857 | +2.46(+1.00%) |
Jan 14, 2020 | 248.47 | 248.47 | 245.71 | 246.58 | 339,413 | -3.12(-1.25%) |
Jan 13, 2020 | 246.50 | 250.20 | 245.49 | 249.70 | 203,939 | +3.53(+1.43%) |
Jan 10, 2020 | 251.00 | 254.14 | 245.83 | 246.17 | 422,966 | -4.61(-1.84%) |
Jan 09, 2020 | 245.24 | 251.69 | 244.44 | 250.78 | 1,058,801 | +6.41(+2.62%) |
Jan 08, 2020 | 244.13 | 247.84 | 241.96 | 244.37 | 1,161,133 | +1.36(+0.56%) |
Jan 07, 2020 | 240.77 | 243.80 | 239.00 | 243.01 | 476,510 | +2.23(+0.93%) |
Jan 06, 2020 | 241.66 | 242.84 | 238.83 | 240.77 | 500,388 | +1.36(+0.57%) |
Jan 03, 2020 | 230.05 | 239.69 | 228.88 | 239.41 | 449,051 | +6.95(+2.99%) |
Jan 02, 2020 | 228.96 | 232.46 | 228.06 | 232.46 | 225,435 | +4.52(+1.98%) |
Dec 31, 2019 | 228.87 | 230.35 | 227.50 | 227.94 | 157,608 | -0.84(-0.37%) |
Dec 30, 2019 | 228.49 | 230.07 | 227.66 | 228.79 | 135,333 | +0.67(+0.29%) |
Dec 27, 2019 | 230.24 | 230.64 | 227.94 | 228.12 | 164,101 | -1.39(-0.61%) |
Dec 26, 2019 | 230.92 | 231.50 | 228.31 | 229.51 | 159,480 | -1.26(-0.55%) |
Dec 24, 2019 | 232.73 | 233.18 | 230.27 | 230.77 | 101,807 | -1.36(-0.59%) |
Dec 23, 2019 | 231.39 | 233.90 | 229.95 | 232.13 | 223,210 | +1.25(+0.54%) |
Dec 20, 2019 | 236.25 | 236.25 | 229.22 | 230.88 | 634,725 | -0.12(-0.05%) |
Dec 19, 2019 | 228.65 | 231.07 | 227.85 | 231.00 | 368,661 | +2.30(+1.01%) |
Dec 18, 2019 | 229.46 | 229.51 | 227.37 | 228.70 | 320,106 | -0.63(-0.27%) |
Dec 17, 2019 | 229.42 | 229.58 | 227.66 | 229.33 | 255,245 | +0.08(+0.04%) |
Dec 16, 2019 | 229.54 | 230.55 | 228.31 | 229.24 | 238,552 | +0.97(+0.43%) |
Dec 13, 2019 | 230.02 | 232.41 | 227.76 | 228.27 | 194,588 | -3.01(-1.30%) |
Dec 12, 2019 | 230.50 | 232.85 | 230.43 | 231.28 | 248,623 | +0.73(+0.32%) |
Dec 11, 2019 | 229.03 | 230.59 | 227.67 | 230.54 | 269,062 | +1.78(+0.78%) |
Dec 10, 2019 | 230.34 | 230.95 | 228.34 | 228.76 | 230,201 | -1.32(-0.57%) |
Dec 09, 2019 | 229.59 | 230.94 | 227.86 | 230.08 | 268,207 | -0.16(-0.07%) |
Dec 06, 2019 | 231.53 | 231.87 | 229.92 | 230.24 | 277,135 | +1.25(+0.55%) |
Dec 05, 2019 | 231.86 | 232.21 | 228.27 | 228.99 | 430,085 | -2.24(-0.97%) |
Dec 04, 2019 | 227.42 | 232.20 | 227.15 | 231.23 | 490,626 | +4.80(+2.12%) |
Dec 03, 2019 | 225.42 | 227.99 | 224.97 | 226.44 | 419,748 | -0.74(-0.33%) |
Dec 02, 2019 | 227.75 | 228.84 | 225.74 | 227.18 | 478,437 | -1.48(-0.65%) |
Nov 29, 2019 | 228.90 | 230.66 | 227.24 | 228.66 | 157,388 | -0.80(-0.35%) |
Nov 27, 2019 | 226.41 | 229.61 | 225.36 | 229.46 | 258,975 | +3.80(+1.68%) |
Nov 26, 2019 | 226.79 | 227.54 | 225.30 | 225.66 | 393,336 | +0.22(+0.10%) |
Nov 25, 2019 | 226.79 | 227.29 | 224.78 | 225.45 | 314,195 | -0.59(-0.26%) |
Nov 22, 2019 | 228.12 | 228.69 | 224.56 | 226.03 | 362,278 | -0.83(-0.37%) |
Nov 21, 2019 | 229.36 | 229.44 | 226.09 | 226.87 | 374,924 | -3.19(-1.39%) |
Nov 20, 2019 | 232.00 | 232.98 | 228.60 | 230.06 | 358,360 | -2.76(-1.19%) |
Nov 19, 2019 | 234.18 | 235.99 | 232.76 | 232.82 | 282,604 | -0.68(-0.29%) |
Nov 18, 2019 | 231.66 | 233.58 | 231.27 | 233.50 | 394,622 | +1.09(+0.47%) |
Nov 15, 2019 | 231.72 | 234.50 | 231.72 | 232.41 | 310,224 | +1.32(+0.57%) |
Nov 14, 2019 | 229.41 | 232.22 | 229.41 | 231.09 | 392,404 | +0.81(+0.35%) |
Nov 13, 2019 | 228.10 | 231.22 | 226.45 | 230.28 | 351,677 | +0.49(+0.21%) |
Nov 12, 2019 | 227.27 | 231.85 | 226.70 | 229.79 | 339,424 | +1.86(+0.82%) |
Nov 11, 2019 | 226.21 | 229.82 | 224.55 | 227.93 | 332,307 | +0.62(+0.27%) |
Nov 08, 2019 | 227.19 | 228.85 | 225.07 | 227.30 | 501,310 | +0.69(+0.30%) |
Nov 07, 2019 | 217.16 | 229.95 | 212.63 | 226.62 | 710,728 | +14.89(+7.03%) |
Nov 06, 2019 | 208.13 | 211.72 | 208.10 | 211.72 | 319,735 | +3.48(+1.67%) |
Nov 05, 2019 | 207.24 | 208.48 | 205.34 | 208.24 | 314,178 | +1.25(+0.60%) |
Nov 04, 2019 | 209.85 | 209.85 | 206.00 | 206.99 | 266,045 | -1.33(-0.64%) |