Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 172.65 | 173.46 | 169.01 | 172.22 | 4,018,624 | -0.82(-0.47%) |
Oct 29, 2020 | 172.91 | 175.24 | 170.27 | 173.04 | 3,928,286 | +0.16(+0.09%) |
Oct 28, 2020 | 174.29 | 176.17 | 172.13 | 172.89 | 4,624,884 | -5.38(-3.02%) |
Oct 27, 2020 | 182.21 | 182.74 | 178.03 | 178.27 | 3,764,267 | -4.97(-2.71%) |
Oct 26, 2020 | 184.47 | 184.77 | 180.85 | 183.25 | 3,566,653 | -3.55(-1.90%) |
Oct 23, 2020 | 188.37 | 189.69 | 185.87 | 186.80 | 2,316,162 | -0.33(-0.18%) |
Oct 22, 2020 | 185.12 | 188.00 | 184.21 | 187.13 | 2,346,187 | +2.27(+1.23%) |
Oct 21, 2020 | 188.94 | 189.45 | 184.04 | 184.86 | 3,382,728 | -4.66(-2.46%) |
Oct 20, 2020 | 188.31 | 192.57 | 188.09 | 189.52 | 3,661,546 | +2.13(+1.14%) |
Oct 19, 2020 | 188.94 | 189.41 | 186.39 | 187.39 | 3,549,602 | -0.47(-0.25%) |
Oct 16, 2020 | 189.79 | 191.31 | 187.50 | 187.86 | 3,563,646 | -2.18(-1.15%) |
Oct 15, 2020 | 190.93 | 191.98 | 188.49 | 190.04 | 4,754,700 | -2.40(-1.25%) |
Oct 14, 2020 | 194.85 | 195.37 | 191.56 | 192.44 | 8,290,349 | +0.38(+0.20%) |
Oct 13, 2020 | 194.97 | 195.06 | 190.57 | 192.06 | 3,638,651 | -3.01(-1.55%) |
Oct 12, 2020 | 188.96 | 195.77 | 188.96 | 195.07 | 3,812,152 | +5.99(+3.17%) |
Oct 09, 2020 | 190.19 | 191.14 | 187.74 | 189.08 | 3,337,859 | -0.40(-0.21%) |
Oct 08, 2020 | 186.90 | 189.64 | 185.95 | 189.48 | 2,557,043 | +3.99(+2.15%) |
Oct 07, 2020 | 185.76 | 186.76 | 183.27 | 185.49 | 2,554,008 | +2.29(+1.25%) |
Oct 06, 2020 | 186.08 | 187.75 | 182.12 | 183.20 | 3,109,617 | -0.65(-0.35%) |
Oct 05, 2020 | 183.97 | 184.79 | 181.83 | 183.85 | 2,799,209 | +1.73(+0.95%) |
Oct 02, 2020 | 177.96 | 182.84 | 177.92 | 182.12 | 2,789,690 | +1.23(+0.68%) |
Oct 01, 2020 | 183.60 | 185.06 | 180.27 | 180.89 | 2,511,207 | -2.20(-1.20%) |
Sep 30, 2020 | 181.00 | 185.01 | 180.71 | 183.09 | 3,374,976 | +3.81(+2.12%) |
Sep 29, 2020 | 180.53 | 181.09 | 178.04 | 179.28 | 2,635,602 | -2.08(-1.15%) |
Sep 28, 2020 | 180.18 | 183.91 | 179.61 | 181.36 | 3,599,951 | +3.75(+2.11%) |
Sep 25, 2020 | 175.79 | 178.01 | 172.74 | 177.61 | 3,409,206 | -0.15(-0.08%) |
Sep 24, 2020 | 172.17 | 179.89 | 170.41 | 177.75 | 5,595,158 | +8.19(+4.83%) |
Sep 23, 2020 | 174.92 | 175.75 | 169.33 | 169.56 | 3,417,511 | -5.01(-2.87%) |
Sep 22, 2020 | 176.74 | 178.69 | 171.67 | 174.57 | 3,679,563 | -2.17(-1.23%) |
Sep 21, 2020 | 173.00 | 176.90 | 170.79 | 176.74 | 5,346,086 | -0.78(-0.44%) |
Sep 18, 2020 | 177.66 | 179.16 | 175.27 | 177.52 | 9,951,999 | +0.03(+0.02%) |
Sep 17, 2020 | 180.58 | 182.11 | 177.21 | 177.50 | 4,690,660 | -5.33(-2.91%) |
Sep 16, 2020 | 180.83 | 185.67 | 180.45 | 182.83 | 3,920,564 | +2.44(+1.35%) |
Sep 15, 2020 | 184.03 | 184.57 | 180.37 | 180.38 | 4,079,416 | -3.04(-1.66%) |
Sep 14, 2020 | 185.21 | 185.21 | 182.82 | 183.43 | 3,024,468 | +0.38(+0.21%) |
Sep 11, 2020 | 182.43 | 183.95 | 181.25 | 183.04 | 2,608,357 | +0.83(+0.45%) |
Sep 10, 2020 | 185.60 | 187.08 | 181.80 | 182.22 | 2,754,561 | -2.01(-1.09%) |
Sep 09, 2020 | 186.02 | 186.61 | 184.06 | 184.23 | 5,136,684 | -0.24(-0.13%) |
Sep 08, 2020 | 190.87 | 191.28 | 183.36 | 184.47 | 5,020,275 | -7.71(-4.01%) |
Sep 04, 2020 | 192.13 | 194.37 | 187.05 | 192.17 | 4,027,076 | +3.08(+1.63%) |
Sep 03, 2020 | 192.91 | 196.08 | 187.52 | 189.09 | 3,875,037 | -2.26(-1.18%) |
Sep 02, 2020 | 187.48 | 192.16 | 187.10 | 191.35 | 3,912,725 | +4.17(+2.23%) |
Sep 01, 2020 | 185.49 | 188.32 | 184.95 | 187.18 | 2,698,343 | +0.54(+0.29%) |
Aug 31, 2020 | 187.22 | 188.05 | 185.51 | 186.64 | 3,343,611 | -1.45(-0.77%) |
Aug 28, 2020 | 191.88 | 191.98 | 187.53 | 188.09 | 4,083,042 | -2.21(-1.16%) |
Aug 27, 2020 | 187.16 | 192.88 | 186.91 | 190.30 | 4,076,609 | +2.85(+1.52%) |
Aug 26, 2020 | 186.44 | 187.70 | 185.66 | 187.45 | 2,829,345 | +0.91(+0.49%) |
Aug 25, 2020 | 190.16 | 190.61 | 185.79 | 186.54 | 2,901,911 | -1.21(-0.65%) |
Aug 24, 2020 | 183.93 | 187.84 | 182.31 | 187.76 | 3,419,489 | +4.45(+2.43%) |
Aug 21, 2020 | 181.21 | 184.14 | 180.95 | 183.31 | 1,966,870 | +0.53(+0.29%) |
Aug 20, 2020 | 181.80 | 184.08 | 181.42 | 182.78 | 1,947,945 | -1.06(-0.58%) |
Aug 19, 2020 | 183.28 | 186.63 | 182.71 | 183.84 | 2,714,043 | +1.55(+0.85%) |
Aug 18, 2020 | 184.23 | 184.35 | 182.11 | 182.30 | 3,387,323 | -1.59(-0.87%) |
Aug 17, 2020 | 187.45 | 188.22 | 183.40 | 183.89 | 4,330,603 | -4.44(-2.36%) |
Aug 14, 2020 | 187.87 | 189.69 | 187.10 | 188.33 | 2,526,088 | -0.38(-0.20%) |
Aug 13, 2020 | 190.54 | 192.16 | 188.07 | 188.71 | 2,451,057 | -3.39(-1.76%) |
Aug 12, 2020 | 194.42 | 195.55 | 189.50 | 192.09 | 2,693,874 | +0.97(+0.51%) |
Aug 11, 2020 | 192.63 | 196.46 | 190.65 | 191.12 | 4,463,868 | +1.52(+0.80%) |
Aug 10, 2020 | 189.79 | 190.75 | 188.39 | 189.60 | 2,686,432 | +1.01(+0.53%) |
Aug 07, 2020 | 184.26 | 189.08 | 183.33 | 188.60 | 3,395,614 | +3.64(+1.97%) |
Aug 06, 2020 | 185.64 | 186.81 | 184.58 | 184.96 | 2,078,422 | -0.24(-0.13%) |
Aug 05, 2020 | 183.98 | 185.46 | 183.84 | 185.20 | 2,563,994 | +2.61(+1.43%) |
Aug 04, 2020 | 180.52 | 182.67 | 179.73 | 182.59 | 2,147,153 | +2.04(+1.13%) |
Aug 03, 2020 | 179.74 | 181.00 | 177.97 | 180.56 | 2,534,805 | +1.29(+0.72%) |
Jul 31, 2020 | 180.97 | 180.97 | 177.95 | 179.26 | 2,651,426 | -1.42(-0.79%) |
Jul 30, 2020 | 180.66 | 181.10 | 177.76 | 180.68 | 3,376,163 | -2.76(-1.51%) |
Jul 29, 2020 | 182.65 | 184.63 | 180.77 | 183.45 | 2,909,201 | +0.87(+0.48%) |
Jul 28, 2020 | 182.84 | 184.37 | 182.10 | 182.58 | 2,362,795 | -1.27(-0.69%) |
Jul 27, 2020 | 181.20 | 184.90 | 180.74 | 183.84 | 2,872,167 | +1.40(+0.77%) |
Jul 24, 2020 | 183.83 | 185.57 | 182.31 | 182.44 | 3,524,376 | -1.40(-0.76%) |
Jul 23, 2020 | 185.73 | 186.56 | 182.97 | 183.84 | 4,513,427 | -2.70(-1.45%) |
Jul 22, 2020 | 190.62 | 191.07 | 185.96 | 186.54 | 5,495,085 | -5.45(-2.84%) |
Jul 21, 2020 | 192.20 | 193.62 | 190.52 | 192.00 | 3,748,071 | +0.28(+0.15%) |
Jul 20, 2020 | 190.83 | 193.03 | 190.39 | 191.71 | 2,503,853 | +0.27(+0.14%) |
Jul 17, 2020 | 194.60 | 194.85 | 191.30 | 191.44 | 3,995,360 | -2.95(-1.52%) |
Jul 16, 2020 | 193.34 | 199.64 | 193.34 | 194.39 | 6,365,390 | -2.02(-1.03%) |
Jul 15, 2020 | 203.18 | 203.97 | 194.41 | 196.41 | 13,814,832 | +2.62(+1.35%) |
Jul 14, 2020 | 191.46 | 194.06 | 187.46 | 193.80 | 5,732,720 | +4.65(+2.46%) |
Jul 13, 2020 | 189.26 | 192.86 | 187.45 | 189.15 | 4,906,750 | +3.01(+1.61%) |
Jul 10, 2020 | 178.28 | 186.83 | 178.24 | 186.15 | 4,875,267 | +7.91(+4.44%) |
Jul 09, 2020 | 183.02 | 183.37 | 176.58 | 178.24 | 3,487,889 | -4.91(-2.68%) |
Jul 08, 2020 | 180.69 | 184.05 | 180.22 | 183.15 | 3,080,462 | +2.62(+1.45%) |
Jul 07, 2020 | 186.09 | 186.28 | 180.38 | 180.53 | 3,150,027 | -7.24(-3.86%) |
Jul 06, 2020 | 182.32 | 188.16 | 182.13 | 187.78 | 3,937,884 | +9.02(+5.05%) |
Jul 02, 2020 | 183.37 | 183.83 | 178.51 | 178.76 | 2,980,839 | -0.15(-0.09%) |
Jul 01, 2020 | 180.10 | 180.88 | 177.05 | 178.91 | 2,893,315 | -0.05(-0.03%) |
Jun 30, 2020 | 175.53 | 179.67 | 175.33 | 178.96 | 3,425,338 | +3.76(+2.15%) |
Jun 29, 2020 | 173.30 | 175.59 | 170.84 | 175.20 | 4,120,012 | +3.88(+2.26%) |
Jun 26, 2020 | 180.21 | 181.33 | 170.70 | 171.32 | 10,524,650 | -16.22(-8.65%) |
Jun 25, 2020 | 179.17 | 187.80 | 178.95 | 187.54 | 3,818,386 | +8.22(+4.59%) |
Jun 24, 2020 | 183.23 | 183.47 | 178.74 | 179.32 | 3,042,993 | -6.12(-3.30%) |
Jun 23, 2020 | 187.00 | 187.91 | 184.41 | 185.44 | 2,707,068 | +1.23(+0.67%) |
Jun 22, 2020 | 182.01 | 185.26 | 181.11 | 184.21 | 1,993,988 | +1.62(+0.89%) |
Jun 19, 2020 | 187.49 | 187.83 | 181.99 | 182.59 | 5,479,982 | -2.00(-1.08%) |
Jun 18, 2020 | 184.72 | 187.68 | 183.53 | 184.59 | 2,263,804 | -2.13(-1.14%) |
Jun 17, 2020 | 190.17 | 190.88 | 186.04 | 186.72 | 1,982,900 | -3.08(-1.62%) |
Jun 16, 2020 | 194.68 | 194.68 | 184.49 | 189.79 | 3,425,542 | +2.97(+1.59%) |
Jun 15, 2020 | 177.24 | 187.44 | 176.72 | 186.82 | 3,829,480 | +4.10(+2.24%) |
Jun 12, 2020 | 181.67 | 183.77 | 177.68 | 182.72 | 3,733,420 | +6.93(+3.94%) |
Jun 11, 2020 | 185.37 | 187.36 | 175.69 | 175.79 | 5,435,020 | -17.56(-9.08%) |
Jun 10, 2020 | 196.86 | 199.09 | 192.70 | 193.35 | 3,412,020 | -4.15(-2.10%) |
Jun 09, 2020 | 195.36 | 199.24 | 194.84 | 197.50 | 2,735,294 | -2.45(-1.23%) |
Jun 08, 2020 | 199.24 | 201.27 | 197.63 | 199.96 | 3,599,172 | +2.62(+1.33%) |
Jun 05, 2020 | 201.03 | 201.92 | 197.10 | 197.34 | 5,231,736 | +2.81(+1.44%) |
Jun 04, 2020 | 189.07 | 194.68 | 188.32 | 194.53 | 3,888,955 | +3.85(+2.02%) |
Jun 03, 2020 | 188.80 | 191.91 | 186.93 | 190.68 | 3,831,333 | +5.82(+3.15%) |
Jun 02, 2020 | 184.52 | 187.00 | 182.31 | 184.86 | 4,557,995 | +3.81(+2.11%) |
Jun 01, 2020 | 178.67 | 182.71 | 176.69 | 181.05 | 2,467,319 | +3.12(+1.75%) |
May 29, 2020 | 178.60 | 181.94 | 176.26 | 177.93 | 4,223,288 | -3.15(-1.74%) |
May 28, 2020 | 189.74 | 190.16 | 181.07 | 181.08 | 5,430,856 | -7.59(-4.03%) |
May 27, 2020 | 182.69 | 189.62 | 179.99 | 188.68 | 9,088,455 | +12.24(+6.94%) |
May 26, 2020 | 167.05 | 177.38 | 166.68 | 176.44 | 6,632,034 | +14.52(+8.96%) |
May 22, 2020 | 162.01 | 162.56 | 160.24 | 161.92 | 2,418,424 | -0.15(-0.09%) |
May 21, 2020 | 162.17 | 163.04 | 159.90 | 162.08 | 2,393,044 | -1.21(-0.74%) |
May 20, 2020 | 162.84 | 165.43 | 162.26 | 163.28 | 2,888,524 | +3.25(+2.03%) |
May 19, 2020 | 162.49 | 163.95 | 159.94 | 160.03 | 2,456,091 | -3.64(-2.23%) |
May 18, 2020 | 159.93 | 164.78 | 157.70 | 163.68 | 5,012,923 | +9.01(+5.82%) |
May 15, 2020 | 156.12 | 156.67 | 153.51 | 154.67 | 3,186,599 | -2.32(-1.48%) |
May 14, 2020 | 152.12 | 157.29 | 148.81 | 156.99 | 4,640,965 | +2.38(+1.54%) |
May 13, 2020 | 158.08 | 159.18 | 153.67 | 154.61 | 3,826,437 | -4.87(-3.05%) |
May 12, 2020 | 165.49 | 165.86 | 159.06 | 159.48 | 3,941,232 | -5.35(-3.25%) |
May 11, 2020 | 164.27 | 166.35 | 163.12 | 164.83 | 2,458,224 | -2.01(-1.20%) |
May 08, 2020 | 166.51 | 167.31 | 164.45 | 166.84 | 2,536,322 | +2.76(+1.68%) |
May 07, 2020 | 161.25 | 165.03 | 161.25 | 164.07 | 2,756,097 | +4.86(+3.05%) |
May 06, 2020 | 161.70 | 163.07 | 157.68 | 159.22 | 2,676,367 | -1.24(-0.77%) |
May 05, 2020 | 161.18 | 164.33 | 160.31 | 160.46 | 3,636,746 | +2.04(+1.29%) |
May 04, 2020 | 157.49 | 158.67 | 154.53 | 158.41 | 3,321,554 | -0.96(-0.60%) |
May 01, 2020 | 161.09 | 161.62 | 158.97 | 159.38 | 2,944,801 | -5.69(-3.45%) |
Apr 30, 2020 | 167.39 | 168.78 | 164.60 | 165.06 | 2,993,967 | -5.95(-3.48%) |
Apr 29, 2020 | 173.34 | 174.33 | 170.60 | 171.01 | 3,426,847 | +2.72(+1.62%) |
Apr 28, 2020 | 170.23 | 171.36 | 166.37 | 168.29 | 3,716,447 | +3.12(+1.89%) |
Apr 27, 2020 | 161.18 | 165.81 | 160.84 | 165.17 | 3,045,761 | +5.88(+3.69%) |
Apr 24, 2020 | 159.29 | 160.14 | 156.13 | 159.29 | 2,249,743 | +1.75(+1.11%) |
Apr 23, 2020 | 159.29 | 161.15 | 156.99 | 157.53 | 2,236,428 | -0.84(-0.53%) |
Apr 22, 2020 | 159.74 | 160.35 | 157.01 | 158.37 | 2,573,323 | +1.95(+1.25%) |
Apr 21, 2020 | 157.88 | 161.27 | 156.28 | 156.42 | 4,241,391 | -5.93(-3.65%) |
Apr 20, 2020 | 161.72 | 167.67 | 160.21 | 162.35 | 5,193,874 | -2.78(-1.68%) |
Apr 17, 2020 | 165.13 | 166.74 | 160.45 | 165.13 | 6,030,169 | +5.80(+3.64%) |
Apr 16, 2020 | 159.49 | 160.58 | 155.14 | 159.32 | 5,172,034 | -1.33(-0.83%) |
Apr 15, 2020 | 153.55 | 163.50 | 152.22 | 160.66 | 6,710,242 | +0.26(+0.16%) |
Apr 14, 2020 | 164.10 | 165.03 | 157.07 | 160.39 | 4,607,947 | -0.85(-0.53%) |
Apr 13, 2020 | 165.45 | 166.46 | 161.20 | 161.25 | 5,303,962 | -4.57(-2.76%) |
Apr 09, 2020 | 162.51 | 168.58 | 161.78 | 165.82 | 7,167,042 | +6.57(+4.12%) |
Apr 08, 2020 | 151.68 | 160.28 | 151.68 | 159.25 | 5,768,966 | +9.84(+6.59%) |
Apr 07, 2020 | 149.39 | 152.21 | 146.19 | 149.41 | 5,503,153 | +7.01(+4.92%) |
Apr 06, 2020 | 139.91 | 143.03 | 138.38 | 142.40 | 5,208,444 | +10.17(+7.69%) |
Apr 03, 2020 | 134.27 | 135.82 | 130.70 | 132.23 | 3,113,037 | -2.70(-2.00%) |
Apr 02, 2020 | 128.71 | 135.40 | 127.49 | 134.93 | 4,941,213 | +4.18(+3.19%) |
Apr 01, 2020 | 131.48 | 134.60 | 130.49 | 130.75 | 5,210,445 | -8.37(-6.02%) |
Mar 31, 2020 | 142.31 | 144.98 | 138.34 | 139.12 | 3,987,913 | -4.53(-3.15%) |
Mar 30, 2020 | 142.66 | 144.38 | 137.85 | 143.65 | 4,614,300 | +1.15(+0.81%) |
Mar 27, 2020 | 143.16 | 147.34 | 141.29 | 142.49 | 4,652,277 | -6.71(-4.49%) |
Mar 26, 2020 | 140.72 | 150.88 | 138.87 | 149.20 | 7,544,596 | +9.59(+6.87%) |
Mar 25, 2020 | 139.13 | 145.98 | 130.78 | 139.60 | 9,542,056 | +1.38(+1.00%) |
Mar 24, 2020 | 129.88 | 138.50 | 129.26 | 138.23 | 7,381,048 | +16.77(+13.80%) |
Mar 23, 2020 | 122.42 | 127.73 | 119.92 | 121.46 | 6,079,770 | -3.10(-2.49%) |
Mar 20, 2020 | 134.08 | 134.26 | 124.45 | 124.56 | 8,402,034 | -9.97(-7.41%) |
Mar 19, 2020 | 123.63 | 137.23 | 117.75 | 134.53 | 7,272,595 | +8.52(+6.76%) |
Mar 18, 2020 | 134.99 | 140.36 | 121.86 | 126.01 | 10,595,395 | -16.78(-11.75%) |
Mar 17, 2020 | 141.29 | 150.05 | 134.99 | 142.79 | 7,637,628 | +3.61(+2.59%) |
Mar 16, 2020 | 135.20 | 152.57 | 134.99 | 139.18 | 7,652,994 | -20.26(-12.71%) |
Mar 13, 2020 | 146.53 | 159.79 | 137.10 | 159.44 | 7,076,479 | +23.84(+17.58%) |
Mar 12, 2020 | 143.99 | 150.05 | 134.99 | 135.60 | 9,282,262 | -19.09(-12.34%) |
Mar 11, 2020 | 160.62 | 162.68 | 153.86 | 154.69 | 5,906,801 | -11.21(-6.76%) |
Mar 10, 2020 | 163.44 | 166.85 | 155.95 | 165.90 | 7,558,872 | +10.39(+6.68%) |
Mar 09, 2020 | 156.21 | 161.31 | 153.13 | 155.52 | 7,156,676 | -18.03(-10.39%) |
Mar 06, 2020 | 171.60 | 176.66 | 170.34 | 173.55 | 5,635,914 | -5.34(-2.99%) |
Mar 05, 2020 | 181.18 | 183.10 | 177.24 | 178.90 | 4,613,198 | -8.95(-4.77%) |
Mar 04, 2020 | 185.24 | 188.01 | 182.41 | 187.85 | 3,905,392 | +4.78(+2.61%) |
Mar 03, 2020 | 188.08 | 190.59 | 181.89 | 183.07 | 6,307,605 | -5.44(-2.88%) |
Mar 02, 2020 | 181.25 | 188.64 | 177.85 | 188.51 | 5,870,110 | +7.83(+4.33%) |
Feb 28, 2020 | 179.17 | 182.00 | 175.35 | 180.68 | 7,490,180 | -3.30(-1.80%) |
Feb 27, 2020 | 188.27 | 190.95 | 183.69 | 183.98 | 6,533,109 | -9.03(-4.68%) |
Feb 26, 2020 | 195.62 | 196.78 | 192.09 | 193.01 | 4,663,306 | -1.64(-0.84%) |
Feb 25, 2020 | 201.06 | 202.03 | 193.10 | 194.64 | 5,973,597 | -6.20(-3.09%) |
Feb 24, 2020 | 199.54 | 202.76 | 199.05 | 200.84 | 4,625,909 | -5.44(-2.64%) |
Feb 21, 2020 | 206.54 | 207.33 | 204.27 | 206.28 | 3,445,892 | -1.89(-0.91%) |
Feb 20, 2020 | 211.46 | 211.90 | 206.84 | 208.17 | 3,558,064 | -4.11(-1.94%) |
Feb 19, 2020 | 210.20 | 212.70 | 208.66 | 212.28 | 2,466,072 | +3.69(+1.77%) |
Feb 18, 2020 | 211.58 | 212.05 | 206.80 | 208.60 | 3,059,572 | -3.46(-1.63%) |
Feb 14, 2020 | 212.83 | 213.78 | 211.30 | 212.06 | 1,921,502 | -1.14(-0.53%) |
Feb 13, 2020 | 212.75 | 213.75 | 211.60 | 213.19 | 1,633,754 | -0.27(-0.13%) |
Feb 12, 2020 | 212.89 | 215.72 | 212.63 | 213.46 | 2,369,224 | +1.96(+0.93%) |
Feb 11, 2020 | 213.78 | 214.27 | 211.29 | 211.50 | 2,502,945 | -0.81(-0.38%) |
Feb 10, 2020 | 212.34 | 212.76 | 210.61 | 212.31 | 2,896,250 | -0.57(-0.27%) |
Feb 07, 2020 | 214.45 | 215.13 | 211.58 | 212.88 | 3,361,595 | -3.42(-1.58%) |
Feb 06, 2020 | 219.46 | 219.83 | 215.72 | 216.30 | 2,488,211 | -2.22(-1.02%) |
Feb 05, 2020 | 219.13 | 219.26 | 217.35 | 218.52 | 3,495,486 | +2.11(+0.98%) |
Feb 04, 2020 | 217.25 | 218.01 | 216.06 | 216.41 | 3,412,737 | +2.62(+1.23%) |
Feb 03, 2020 | 213.20 | 216.81 | 212.93 | 213.78 | 3,055,466 | +1.13(+0.53%) |
Jan 31, 2020 | 216.45 | 217.25 | 211.88 | 212.66 | 3,893,762 | -5.71(-2.61%) |
Jan 30, 2020 | 212.60 | 218.55 | 211.75 | 218.36 | 3,645,036 | +3.59(+1.67%) |
Jan 29, 2020 | 218.71 | 220.48 | 214.28 | 214.78 | 4,149,542 | -2.13(-0.98%) |
Jan 28, 2020 | 214.21 | 217.87 | 212.93 | 216.91 | 3,491,454 | +3.90(+1.83%) |
Jan 27, 2020 | 211.42 | 213.77 | 210.21 | 213.01 | 2,801,879 | -3.38(-1.56%) |
Jan 24, 2020 | 219.20 | 219.78 | 215.21 | 216.39 | 3,216,815 | -3.27(-1.49%) |
Jan 23, 2020 | 218.69 | 220.93 | 217.25 | 219.66 | 3,137,971 | -1.31(-0.59%) |
Jan 22, 2020 | 220.58 | 222.29 | 220.34 | 220.97 | 2,270,570 | +1.21(+0.55%) |
Jan 21, 2020 | 221.12 | 222.59 | 219.68 | 219.77 | 2,785,885 | -3.36(-1.51%) |
Jan 17, 2020 | 223.82 | 224.03 | 221.82 | 223.13 | 3,475,072 | -0.23(-0.10%) |
Jan 16, 2020 | 220.94 | 223.45 | 220.24 | 223.36 | 4,435,020 | +4.03(+1.84%) |
Jan 15, 2020 | 216.46 | 223.17 | 213.92 | 219.33 | 6,049,670 | -0.40(-0.18%) |
Jan 14, 2020 | 219.43 | 222.29 | 218.78 | 219.73 | 4,810,570 | +0.40(+0.18%) |
Jan 13, 2020 | 218.64 | 220.13 | 217.35 | 219.33 | 3,755,590 | +2.77(+1.28%) |
Jan 10, 2020 | 217.13 | 217.70 | 215.91 | 216.56 | 2,514,600 | -0.44(-0.20%) |
Jan 09, 2020 | 215.87 | 217.71 | 214.51 | 217.00 | 4,450,387 | +4.33(+2.04%) |
Jan 08, 2020 | 210.81 | 214.45 | 210.63 | 212.67 | 3,985,357 | +2.03(+0.96%) |
Jan 07, 2020 | 210.20 | 212.68 | 209.98 | 210.63 | 6,018,443 | +1.38(+0.66%) |
Jan 06, 2020 | 205.66 | 209.32 | 205.27 | 209.26 | 3,722,197 | +2.12(+1.02%) |
Jan 03, 2020 | 207.16 | 208.06 | 205.99 | 207.14 | 2,544,563 | -2.45(-1.17%) |
Jan 02, 2020 | 206.62 | 209.88 | 205.87 | 209.59 | 4,177,209 | +3.93(+1.91%) |
Dec 31, 2019 | 205.55 | 205.70 | 204.53 | 205.66 | 1,618,078 | +0.12(+0.06%) |
Dec 30, 2019 | 207.23 | 207.23 | 205.28 | 205.55 | 1,670,801 | -0.77(-0.37%) |
Dec 27, 2019 | 207.34 | 207.70 | 206.15 | 206.31 | 1,502,365 | -0.49(-0.24%) |
Dec 26, 2019 | 205.96 | 207.69 | 205.72 | 206.81 | 1,905,116 | +1.16(+0.57%) |
Dec 24, 2019 | 204.81 | 205.68 | 204.27 | 205.64 | 522,887 | +0.73(+0.36%) |
Dec 23, 2019 | 205.42 | 206.15 | 204.30 | 204.91 | 1,867,481 | +0.14(+0.07%) |
Dec 20, 2019 | 206.58 | 206.88 | 204.49 | 204.77 | 4,154,591 | -0.90(-0.44%) |
Dec 19, 2019 | 206.57 | 206.97 | 204.79 | 205.67 | 2,703,384 | -0.46(-0.22%) |
Dec 18, 2019 | 207.49 | 207.69 | 205.67 | 206.13 | 2,549,887 | -0.63(-0.30%) |
Dec 17, 2019 | 205.72 | 207.58 | 204.65 | 206.75 | 4,013,636 | +2.78(+1.36%) |
Dec 16, 2019 | 204.38 | 206.35 | 203.82 | 203.97 | 3,598,119 | +2.72(+1.35%) |
Dec 13, 2019 | 202.79 | 203.93 | 200.09 | 201.25 | 2,133,698 | -0.94(-0.46%) |
Dec 12, 2019 | 198.49 | 202.84 | 197.32 | 202.19 | 3,324,521 | +4.35(+2.20%) |
Dec 11, 2019 | 198.79 | 199.33 | 197.53 | 197.84 | 1,988,460 | -0.62(-0.31%) |
Dec 10, 2019 | 198.27 | 199.36 | 197.27 | 198.46 | 2,072,924 | +0.06(+0.03%) |
Dec 09, 2019 | 200.90 | 200.94 | 198.36 | 198.40 | 2,386,436 | -2.50(-1.25%) |
Dec 06, 2019 | 196.74 | 201.61 | 195.72 | 200.90 | 4,728,795 | +6.68(+3.44%) |
Dec 05, 2019 | 194.23 | 194.66 | 192.68 | 194.22 | 1,486,106 | +1.07(+0.56%) |
Dec 04, 2019 | 191.00 | 194.09 | 189.97 | 193.15 | 1,770,513 | +3.31(+1.74%) |
Dec 03, 2019 | 192.69 | 192.69 | 187.84 | 189.84 | 3,666,120 | -4.83(-2.48%) |
Dec 02, 2019 | 197.65 | 198.39 | 194.17 | 194.67 | 2,368,476 | -3.32(-1.68%) |
Nov 29, 2019 | 197.57 | 198.57 | 197.15 | 197.99 | 861,305 | -0.31(-0.16%) |
Nov 27, 2019 | 198.75 | 199.48 | 197.33 | 198.30 | 1,815,746 | +0.44(+0.22%) |
Nov 26, 2019 | 198.06 | 198.13 | 196.66 | 197.86 | 2,165,709 | -0.27(-0.13%) |
Nov 25, 2019 | 196.47 | 199.19 | 196.47 | 198.12 | 2,453,013 | +2.20(+1.12%) |
Nov 22, 2019 | 193.90 | 196.31 | 193.90 | 195.93 | 1,719,169 | +1.82(+0.94%) |
Nov 21, 2019 | 194.43 | 195.07 | 192.85 | 194.10 | 1,886,019 | +0.28(+0.15%) |
Nov 20, 2019 | 194.22 | 195.21 | 192.47 | 193.82 | 2,448,422 | -1.89(-0.97%) |
Nov 19, 2019 | 196.18 | 196.28 | 194.17 | 195.71 | 2,042,952 | +0.28(+0.14%) |
Nov 18, 2019 | 195.44 | 195.63 | 193.93 | 195.44 | 1,802,737 | -0.46(-0.24%) |
Nov 15, 2019 | 195.68 | 196.65 | 194.82 | 195.90 | 1,903,554 | +0.73(+0.37%) |
Nov 14, 2019 | 194.60 | 196.09 | 193.93 | 195.17 | 1,667,462 | +0.10(+0.05%) |
Nov 13, 2019 | 194.25 | 195.53 | 193.02 | 195.07 | 1,988,645 | -0.97(-0.49%) |
Nov 12, 2019 | 194.40 | 196.66 | 193.83 | 196.04 | 2,126,703 | +1.23(+0.63%) |
Nov 11, 2019 | 196.48 | 196.93 | 194.36 | 194.81 | 3,096,919 | -3.45(-1.74%) |
Nov 08, 2019 | 198.34 | 198.55 | 196.66 | 198.26 | 1,811,024 | -0.34(-0.17%) |
Nov 07, 2019 | 196.36 | 199.92 | 196.04 | 198.60 | 4,214,567 | +4.33(+2.23%) |
Nov 06, 2019 | 193.91 | 194.85 | 192.61 | 194.27 | 2,094,605 | -0.20(-0.10%) |
Nov 05, 2019 | 196.39 | 197.26 | 194.32 | 194.47 | 2,838,252 | -1.09(-0.56%) |
Nov 04, 2019 | 195.41 | 196.29 | 194.41 | 195.56 | 2,844,160 | +2.21(+1.14%) |