Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 161.50 | 163.43 | 159.50 | 163.25 | 4,068,037 | +1.06(+0.65%) |
Oct 29, 2020 | 159.23 | 163.68 | 158.00 | 162.19 | 6,499,522 | +2.46(+1.54%) |
Oct 28, 2020 | 161.96 | 164.19 | 159.45 | 159.73 | 4,441,219 | -5.71(-3.45%) |
Oct 27, 2020 | 169.96 | 170.16 | 164.06 | 165.44 | 4,930,117 | -4.73(-2.78%) |
Oct 26, 2020 | 171.85 | 172.22 | 167.68 | 170.16 | 4,349,224 | -3.17(-1.83%) |
Oct 23, 2020 | 170.46 | 174.82 | 170.44 | 173.33 | 4,229,873 | +0.92(+0.53%) |
Oct 22, 2020 | 178.72 | 178.98 | 171.21 | 172.41 | 8,226,696 | -11.37(-6.19%) |
Oct 21, 2020 | 184.31 | 186.35 | 183.02 | 183.78 | 4,494,553 | -6.72(-3.53%) |
Oct 20, 2020 | 190.29 | 193.56 | 189.80 | 190.51 | 1,704,267 | +1.03(+0.54%) |
Oct 19, 2020 | 191.99 | 194.07 | 189.02 | 189.47 | 2,290,555 | -3.86(-2.00%) |
Oct 16, 2020 | 192.89 | 194.35 | 191.46 | 193.34 | 3,613,790 | +0.96(+0.50%) |
Oct 15, 2020 | 186.25 | 192.95 | 185.28 | 192.38 | 2,809,297 | +3.69(+1.95%) |
Oct 14, 2020 | 187.59 | 189.21 | 187.43 | 188.69 | 2,228,484 | +1.67(+0.89%) |
Oct 13, 2020 | 189.35 | 190.58 | 186.79 | 187.03 | 2,043,172 | -3.09(-1.62%) |
Oct 12, 2020 | 192.26 | 192.39 | 189.29 | 190.11 | 2,209,796 | +0.52(+0.28%) |
Oct 09, 2020 | 188.54 | 190.23 | 188.45 | 189.59 | 1,871,803 | +1.84(+0.98%) |
Oct 08, 2020 | 188.77 | 189.33 | 185.70 | 187.74 | 1,867,181 | -0.77(-0.41%) |
Oct 07, 2020 | 185.26 | 189.40 | 185.18 | 188.52 | 2,403,692 | +4.80(+2.61%) |
Oct 06, 2020 | 186.10 | 187.95 | 183.61 | 183.72 | 3,694,431 | -1.76(-0.95%) |
Oct 05, 2020 | 182.60 | 186.33 | 181.91 | 185.48 | 3,664,690 | +4.58(+2.53%) |
Oct 02, 2020 | 176.00 | 182.96 | 175.85 | 180.90 | 3,507,419 | +1.95(+1.09%) |
Oct 01, 2020 | 182.42 | 182.42 | 176.98 | 178.94 | 3,415,878 | -2.43(-1.34%) |
Sep 30, 2020 | 182.54 | 186.29 | 180.87 | 181.38 | 3,914,201 | -0.34(-0.19%) |
Sep 29, 2020 | 183.88 | 184.61 | 181.17 | 181.72 | 2,490,860 | -2.04(-1.11%) |
Sep 28, 2020 | 185.73 | 186.29 | 183.46 | 183.75 | 2,247,843 | +1.20(+0.66%) |
Sep 25, 2020 | 179.68 | 183.83 | 179.34 | 182.56 | 1,858,560 | +2.28(+1.27%) |
Sep 24, 2020 | 179.01 | 182.69 | 177.76 | 180.27 | 1,850,698 | +1.24(+0.69%) |
Sep 23, 2020 | 182.51 | 185.02 | 178.39 | 179.03 | 2,386,855 | -2.76(-1.52%) |
Sep 22, 2020 | 179.05 | 182.41 | 178.93 | 181.79 | 2,023,933 | +3.06(+1.71%) |
Sep 21, 2020 | 180.58 | 181.41 | 175.72 | 178.73 | 3,235,205 | -5.34(-2.90%) |
Sep 18, 2020 | 185.38 | 188.43 | 183.97 | 184.08 | 4,520,331 | -1.70(-0.92%) |
Sep 17, 2020 | 183.01 | 187.32 | 181.33 | 185.78 | 2,834,408 | +0.21(+0.11%) |
Sep 16, 2020 | 187.71 | 189.59 | 185.28 | 185.57 | 3,250,665 | -0.88(-0.47%) |
Sep 15, 2020 | 183.82 | 186.89 | 183.82 | 186.44 | 2,525,996 | +3.25(+1.78%) |
Sep 14, 2020 | 181.71 | 184.12 | 180.48 | 183.19 | 1,805,655 | +2.67(+1.48%) |
Sep 11, 2020 | 178.74 | 181.80 | 178.61 | 180.52 | 2,076,295 | +2.64(+1.48%) |
Sep 10, 2020 | 178.54 | 179.32 | 176.93 | 177.88 | 2,262,415 | +0.20(+0.11%) |
Sep 09, 2020 | 175.22 | 179.61 | 175.17 | 177.68 | 2,985,703 | +3.87(+2.23%) |
Sep 08, 2020 | 175.65 | 176.39 | 173.67 | 173.81 | 2,922,796 | -2.29(-1.30%) |
Sep 04, 2020 | 176.88 | 178.84 | 173.82 | 176.10 | 3,934,096 | +0.54(+0.31%) |
Sep 03, 2020 | 182.19 | 182.38 | 174.41 | 175.56 | 4,537,911 | -5.28(-2.92%) |
Sep 02, 2020 | 180.66 | 182.01 | 179.11 | 180.83 | 3,684,312 | +0.44(+0.25%) |
Sep 01, 2020 | 177.11 | 180.47 | 176.05 | 180.39 | 2,049,429 | +3.09(+1.75%) |
Aug 31, 2020 | 179.65 | 180.75 | 176.93 | 177.30 | 2,237,686 | -2.48(-1.38%) |
Aug 28, 2020 | 178.29 | 180.24 | 177.67 | 179.77 | 2,007,480 | +1.53(+0.86%) |
Aug 27, 2020 | 178.83 | 179.49 | 178.10 | 178.25 | 1,675,568 | +0.11(+0.06%) |
Aug 26, 2020 | 177.61 | 179.07 | 176.29 | 178.13 | 1,650,992 | -0.53(-0.30%) |
Aug 25, 2020 | 177.57 | 178.84 | 176.72 | 178.67 | 2,249,393 | +2.15(+1.22%) |
Aug 24, 2020 | 176.05 | 176.98 | 175.18 | 176.52 | 2,231,042 | +0.91(+0.52%) |
Aug 21, 2020 | 174.60 | 175.81 | 173.04 | 175.61 | 2,246,407 | +1.51(+0.87%) |
Aug 20, 2020 | 173.55 | 174.86 | 172.41 | 174.10 | 2,271,515 | -0.94(-0.54%) |
Aug 19, 2020 | 175.67 | 176.17 | 174.84 | 175.04 | 1,856,697 | +0.23(+0.13%) |
Aug 18, 2020 | 177.84 | 178.20 | 174.72 | 174.82 | 1,841,945 | -2.91(-1.64%) |
Aug 17, 2020 | 176.93 | 178.84 | 176.34 | 177.72 | 3,886,737 | +1.79(+1.02%) |
Aug 14, 2020 | 173.80 | 177.50 | 173.39 | 175.94 | 2,730,094 | +2.02(+1.16%) |
Aug 13, 2020 | 174.18 | 175.72 | 173.34 | 173.92 | 2,453,092 | -1.93(-1.10%) |
Aug 12, 2020 | 175.88 | 177.38 | 174.87 | 175.85 | 3,131,634 | +1.36(+0.78%) |
Aug 11, 2020 | 173.87 | 177.74 | 172.95 | 174.50 | 4,598,311 | +3.21(+1.87%) |
Aug 10, 2020 | 168.44 | 171.68 | 168.17 | 171.29 | 3,674,560 | +3.59(+2.14%) |
Aug 07, 2020 | 164.71 | 167.72 | 164.23 | 167.69 | 2,391,709 | +3.04(+1.85%) |
Aug 06, 2020 | 162.93 | 165.53 | 162.44 | 164.65 | 2,150,531 | +1.96(+1.21%) |
Aug 05, 2020 | 159.94 | 163.16 | 159.76 | 162.69 | 3,328,463 | +3.47(+2.18%) |
Aug 04, 2020 | 157.56 | 159.23 | 157.17 | 159.21 | 1,850,785 | +1.48(+0.94%) |
Aug 03, 2020 | 159.38 | 159.91 | 157.36 | 157.73 | 2,162,947 | -1.18(-0.74%) |
Jul 31, 2020 | 158.05 | 159.22 | 153.61 | 158.91 | 5,551,930 | +0.50(+0.32%) |
Jul 30, 2020 | 161.22 | 161.73 | 158.01 | 158.41 | 3,027,732 | -4.75(-2.91%) |
Jul 29, 2020 | 159.91 | 163.52 | 159.77 | 163.16 | 2,985,414 | +3.27(+2.05%) |
Jul 28, 2020 | 161.67 | 162.51 | 159.59 | 159.88 | 2,144,366 | -2.21(-1.36%) |
Jul 27, 2020 | 160.95 | 164.31 | 160.48 | 162.09 | 2,986,999 | +0.64(+0.40%) |
Jul 24, 2020 | 161.01 | 162.32 | 160.17 | 161.45 | 2,967,465 | +1.03(+0.64%) |
Jul 23, 2020 | 163.88 | 164.57 | 158.44 | 160.42 | 4,375,000 | -4.01(-2.44%) |
Jul 22, 2020 | 162.57 | 165.46 | 162.41 | 164.44 | 3,219,454 | +0.66(+0.40%) |
Jul 21, 2020 | 163.02 | 165.37 | 163.02 | 163.78 | 2,433,434 | +1.16(+0.72%) |
Jul 20, 2020 | 165.25 | 165.96 | 161.61 | 162.62 | 3,148,090 | -3.54(-2.13%) |
Jul 17, 2020 | 163.03 | 167.32 | 162.16 | 166.15 | 6,690,133 | +4.01(+2.48%) |
Jul 16, 2020 | 159.71 | 163.52 | 159.48 | 162.14 | 3,621,337 | +2.27(+1.42%) |
Jul 15, 2020 | 160.21 | 160.86 | 158.98 | 159.87 | 2,719,540 | +2.29(+1.45%) |
Jul 14, 2020 | 154.25 | 158.22 | 154.02 | 157.57 | 3,289,270 | +2.49(+1.61%) |
Jul 13, 2020 | 154.22 | 156.72 | 152.82 | 155.08 | 3,246,256 | +2.55(+1.67%) |
Jul 10, 2020 | 152.17 | 153.33 | 150.95 | 152.53 | 2,509,304 | +0.37(+0.24%) |
Jul 09, 2020 | 155.37 | 155.37 | 151.00 | 152.16 | 3,248,196 | -2.80(-1.80%) |
Jul 08, 2020 | 155.47 | 157.93 | 154.73 | 154.96 | 3,668,086 | -0.68(-0.44%) |
Jul 07, 2020 | 156.21 | 157.86 | 155.15 | 155.64 | 2,597,150 | -2.18(-1.38%) |
Jul 06, 2020 | 156.83 | 158.00 | 155.94 | 157.82 | 2,725,077 | +2.82(+1.82%) |
Jul 02, 2020 | 155.09 | 156.47 | 153.90 | 155.00 | 2,477,778 | +2.02(+1.32%) |
Jul 01, 2020 | 155.37 | 156.51 | 152.38 | 152.98 | 3,179,032 | -2.01(-1.30%) |
Jun 30, 2020 | 150.87 | 156.03 | 150.67 | 154.99 | 4,438,275 | +3.26(+2.15%) |
Jun 29, 2020 | 150.19 | 152.12 | 148.69 | 151.72 | 2,900,425 | +2.63(+1.76%) |
Jun 26, 2020 | 153.13 | 154.13 | 148.63 | 149.09 | 9,262,816 | -4.02(-2.62%) |
Jun 25, 2020 | 151.39 | 153.31 | 149.22 | 153.11 | 3,753,804 | +1.35(+0.89%) |
Jun 24, 2020 | 153.74 | 154.88 | 151.28 | 151.76 | 3,497,585 | -3.49(-2.25%) |
Jun 23, 2020 | 156.18 | 157.00 | 155.14 | 155.25 | 3,143,261 | +1.06(+0.69%) |
Jun 22, 2020 | 153.15 | 154.79 | 152.08 | 154.19 | 2,888,138 | +0.32(+0.21%) |
Jun 19, 2020 | 159.08 | 159.08 | 152.91 | 153.87 | 7,766,484 | -2.75(-1.76%) |
Jun 18, 2020 | 155.87 | 157.57 | 155.58 | 156.62 | 2,961,448 | -0.29(-0.19%) |
Jun 17, 2020 | 157.86 | 159.09 | 156.46 | 156.91 | 3,773,944 | +0.18(+0.12%) |
Jun 16, 2020 | 158.86 | 159.95 | 154.34 | 156.73 | 3,876,969 | +2.79(+1.81%) |
Jun 15, 2020 | 148.25 | 155.05 | 147.97 | 153.94 | 3,216,506 | +1.60(+1.05%) |
Jun 12, 2020 | 154.20 | 154.52 | 148.93 | 152.34 | 3,679,796 | +2.65(+1.77%) |
Jun 11, 2020 | 155.84 | 155.97 | 149.62 | 149.69 | 6,801,184 | -11.13(-6.92%) |
Jun 10, 2020 | 163.04 | 163.87 | 160.38 | 160.82 | 3,622,924 | -2.50(-1.53%) |
Jun 09, 2020 | 163.23 | 165.39 | 162.26 | 163.32 | 3,894,025 | -3.21(-1.93%) |
Jun 08, 2020 | 168.64 | 170.50 | 164.88 | 166.53 | 3,748,901 | -2.91(-1.72%) |
Jun 05, 2020 | 167.86 | 172.19 | 167.24 | 169.44 | 6,118,195 | +7.70(+4.76%) |
Jun 04, 2020 | 161.69 | 162.89 | 160.66 | 161.74 | 3,199,868 | -1.48(-0.91%) |
Jun 03, 2020 | 159.18 | 163.95 | 158.61 | 163.22 | 4,252,126 | +6.52(+4.16%) |
Jun 02, 2020 | 156.53 | 159.05 | 155.38 | 156.70 | 3,272,582 | +1.32(+0.85%) |
Jun 01, 2020 | 155.25 | 156.27 | 153.81 | 155.38 | 3,195,973 | -0.33(-0.21%) |
May 29, 2020 | 156.01 | 157.16 | 154.34 | 155.71 | 4,011,090 | -0.60(-0.38%) |
May 28, 2020 | 158.63 | 159.18 | 155.23 | 156.31 | 4,435,216 | -2.16(-1.36%) |
May 27, 2020 | 156.67 | 158.69 | 155.97 | 158.47 | 3,482,327 | +3.59(+2.32%) |
May 26, 2020 | 155.26 | 155.89 | 153.40 | 154.88 | 4,553,040 | +4.32(+2.87%) |
May 22, 2020 | 149.21 | 150.81 | 147.82 | 150.56 | 1,945,824 | +1.43(+0.96%) |
May 21, 2020 | 150.64 | 151.31 | 148.60 | 149.13 | 2,497,902 | -2.22(-1.47%) |
May 20, 2020 | 150.41 | 153.79 | 149.64 | 151.35 | 4,710,781 | +6.17(+4.25%) |
May 19, 2020 | 145.05 | 148.51 | 144.72 | 145.18 | 3,440,550 | +0.13(+0.09%) |
May 18, 2020 | 143.54 | 146.64 | 142.05 | 145.05 | 5,948,886 | +7.18(+5.21%) |
May 15, 2020 | 137.64 | 139.36 | 136.52 | 137.87 | 5,625,207 | -1.09(-0.79%) |
May 14, 2020 | 137.48 | 139.18 | 134.05 | 138.96 | 4,311,551 | -0.27(-0.20%) |
May 13, 2020 | 139.42 | 140.34 | 137.23 | 139.24 | 3,839,116 | -1.14(-0.81%) |
May 12, 2020 | 142.50 | 143.28 | 140.38 | 140.38 | 2,944,004 | -2.61(-1.82%) |
May 11, 2020 | 142.83 | 143.99 | 142.03 | 142.98 | 3,134,530 | -1.29(-0.89%) |
May 08, 2020 | 144.66 | 145.27 | 143.92 | 144.27 | 2,533,257 | +1.86(+1.31%) |
May 07, 2020 | 142.72 | 144.00 | 141.79 | 142.41 | 2,645,411 | +1.75(+1.24%) |
May 06, 2020 | 142.74 | 143.24 | 140.28 | 140.66 | 2,298,355 | -1.90(-1.33%) |
May 05, 2020 | 142.73 | 145.11 | 142.10 | 142.56 | 2,489,568 | +1.42(+1.01%) |
May 04, 2020 | 141.43 | 141.48 | 138.92 | 141.13 | 2,650,496 | -1.66(-1.16%) |
May 01, 2020 | 143.76 | 143.76 | 141.06 | 142.79 | 3,388,463 | -2.87(-1.97%) |
Apr 30, 2020 | 146.35 | 147.54 | 144.24 | 145.66 | 4,121,490 | -2.97(-2.00%) |
Apr 29, 2020 | 150.56 | 151.53 | 148.39 | 148.63 | 3,048,124 | +1.54(+1.05%) |
Apr 28, 2020 | 147.24 | 148.10 | 144.94 | 147.09 | 3,480,729 | +2.19(+1.51%) |
Apr 27, 2020 | 145.75 | 146.98 | 144.05 | 144.91 | 5,083,395 | +2.62(+1.84%) |
Apr 24, 2020 | 142.65 | 144.10 | 139.88 | 142.29 | 5,265,727 | +3.47(+2.50%) |
Apr 23, 2020 | 143.05 | 144.27 | 138.55 | 138.83 | 6,837,063 | +4.73(+3.53%) |
Apr 22, 2020 | 133.58 | 135.24 | 132.06 | 134.09 | 4,355,899 | +2.45(+1.86%) |
Apr 21, 2020 | 129.91 | 132.92 | 128.74 | 131.64 | 4,441,843 | -2.01(-1.50%) |
Apr 20, 2020 | 134.29 | 135.99 | 131.78 | 133.65 | 4,705,222 | -2.99(-2.19%) |
Apr 17, 2020 | 135.45 | 137.51 | 134.56 | 136.64 | 5,574,198 | +5.38(+4.10%) |
Apr 16, 2020 | 133.62 | 134.02 | 128.78 | 131.26 | 5,500,793 | -2.43(-1.82%) |
Apr 15, 2020 | 134.39 | 134.39 | 130.93 | 133.69 | 3,792,249 | -2.11(-1.55%) |
Apr 14, 2020 | 135.91 | 137.95 | 134.74 | 135.80 | 2,452,721 | +1.89(+1.41%) |
Apr 13, 2020 | 134.77 | 135.90 | 131.91 | 133.91 | 2,769,981 | -1.67(-1.23%) |
Apr 09, 2020 | 137.89 | 139.65 | 134.05 | 135.58 | 4,975,795 | -0.81(-0.60%) |
Apr 08, 2020 | 134.48 | 137.46 | 132.56 | 136.39 | 3,977,289 | +3.52(+2.65%) |
Apr 07, 2020 | 138.86 | 139.94 | 132.42 | 132.87 | 5,187,975 | -1.91(-1.41%) |
Apr 06, 2020 | 132.89 | 136.09 | 132.83 | 134.78 | 5,337,815 | +8.46(+6.70%) |
Apr 03, 2020 | 128.42 | 129.95 | 124.51 | 126.32 | 4,484,567 | -2.95(-2.28%) |
Apr 02, 2020 | 123.31 | 129.78 | 122.88 | 129.26 | 6,591,804 | +4.84(+3.89%) |
Apr 01, 2020 | 122.18 | 125.77 | 120.79 | 124.42 | 5,622,729 | -4.15(-3.23%) |
Mar 31, 2020 | 125.55 | 131.92 | 125.37 | 128.57 | 4,658,953 | +0.77(+0.60%) |
Mar 30, 2020 | 125.38 | 130.64 | 124.27 | 127.81 | 3,630,323 | +1.05(+0.83%) |
Mar 27, 2020 | 123.63 | 130.92 | 122.30 | 126.76 | 5,443,547 | -3.14(-2.41%) |
Mar 26, 2020 | 124.92 | 130.71 | 122.17 | 129.89 | 6,657,229 | +8.73(+7.21%) |
Mar 25, 2020 | 116.12 | 128.62 | 115.77 | 121.16 | 7,594,653 | +3.68(+3.14%) |
Mar 24, 2020 | 110.63 | 118.61 | 108.30 | 117.48 | 7,699,586 | +13.52(+13.00%) |
Mar 23, 2020 | 100.63 | 108.79 | 99.92 | 103.96 | 6,594,251 | -3.46(-3.22%) |
Mar 20, 2020 | 113.13 | 114.63 | 103.43 | 107.42 | 7,314,777 | -3.47(-3.13%) |
Mar 19, 2020 | 104.18 | 112.75 | 101.81 | 110.89 | 9,340,110 | +5.99(+5.71%) |
Mar 18, 2020 | 110.09 | 112.41 | 95.79 | 104.91 | 11,924,122 | -12.35(-10.53%) |
Mar 17, 2020 | 116.07 | 120.98 | 109.74 | 117.26 | 8,799,612 | +3.22(+2.82%) |
Mar 16, 2020 | 116.73 | 123.86 | 111.49 | 114.04 | 7,791,516 | -17.09(-13.03%) |
Mar 13, 2020 | 127.21 | 131.13 | 122.89 | 131.13 | 8,651,229 | +6.97(+5.61%) |
Mar 12, 2020 | 118.64 | 129.61 | 113.95 | 124.17 | 9,659,080 | -4.88(-3.78%) |
Mar 11, 2020 | 129.46 | 130.75 | 126.63 | 129.04 | 7,761,491 | -4.80(-3.58%) |
Mar 10, 2020 | 129.29 | 134.00 | 126.87 | 133.84 | 8,874,925 | +10.01(+8.08%) |
Mar 09, 2020 | 132.36 | 132.71 | 121.41 | 123.83 | 10,311,710 | -18.46(-12.97%) |
Mar 06, 2020 | 136.30 | 143.06 | 135.72 | 142.29 | 5,093,610 | +1.03(+0.73%) |
Mar 05, 2020 | 143.70 | 145.67 | 140.13 | 141.26 | 5,377,320 | -6.57(-4.45%) |
Mar 04, 2020 | 145.72 | 148.57 | 144.23 | 147.83 | 4,843,123 | +4.40(+3.07%) |
Mar 03, 2020 | 146.49 | 152.80 | 142.53 | 143.43 | 6,202,329 | -2.73(-1.87%) |
Mar 02, 2020 | 146.39 | 147.65 | 141.59 | 146.16 | 7,749,953 | +0.48(+0.33%) |
Feb 28, 2020 | 141.31 | 145.84 | 139.28 | 145.68 | 7,744,903 | +0.17(+0.12%) |
Feb 27, 2020 | 146.27 | 150.54 | 142.50 | 145.51 | 8,682,242 | -4.70(-3.13%) |
Feb 26, 2020 | 153.73 | 156.62 | 150.02 | 150.21 | 5,430,444 | -4.66(-3.01%) |
Feb 25, 2020 | 160.82 | 161.42 | 154.07 | 154.87 | 8,420,508 | -5.36(-3.34%) |
Feb 24, 2020 | 159.67 | 161.13 | 158.05 | 160.23 | 7,486,991 | -4.46(-2.71%) |
Feb 21, 2020 | 165.05 | 165.69 | 163.83 | 164.69 | 3,189,708 | -1.52(-0.92%) |
Feb 20, 2020 | 166.14 | 167.22 | 164.63 | 166.21 | 2,417,491 | -0.09(-0.05%) |
Feb 19, 2020 | 165.83 | 168.11 | 165.56 | 166.30 | 3,097,592 | +1.27(+0.77%) |
Feb 18, 2020 | 166.26 | 167.20 | 164.63 | 165.03 | 3,491,704 | -1.72(-1.03%) |
Feb 14, 2020 | 167.26 | 168.14 | 165.53 | 166.75 | 2,355,619 | -0.58(-0.35%) |
Feb 13, 2020 | 166.72 | 168.16 | 166.13 | 167.33 | 2,054,055 | -0.20(-0.12%) |
Feb 12, 2020 | 167.50 | 168.53 | 166.46 | 167.53 | 2,882,361 | +1.41(+0.85%) |
Feb 11, 2020 | 168.26 | 168.27 | 165.94 | 166.12 | 1,679,065 | -1.24(-0.74%) |
Feb 10, 2020 | 164.93 | 167.50 | 164.56 | 167.36 | 1,967,248 | +0.76(+0.46%) |
Feb 07, 2020 | 167.44 | 168.25 | 166.05 | 166.60 | 2,451,177 | -2.07(-1.23%) |
Feb 06, 2020 | 169.30 | 170.07 | 167.51 | 168.66 | 3,235,768 | +0.92(+0.55%) |
Feb 05, 2020 | 168.43 | 168.43 | 167.09 | 167.74 | 2,354,187 | +1.68(+1.01%) |
Feb 04, 2020 | 165.57 | 167.68 | 165.57 | 166.06 | 2,050,027 | +2.67(+1.64%) |
Feb 03, 2020 | 163.91 | 164.98 | 162.58 | 163.39 | 2,751,030 | +0.79(+0.48%) |
Jan 31, 2020 | 164.66 | 165.37 | 161.77 | 162.60 | 4,031,521 | -3.31(-1.99%) |
Jan 30, 2020 | 162.83 | 166.30 | 162.23 | 165.91 | 3,304,100 | +1.17(+0.71%) |
Jan 29, 2020 | 164.58 | 167.00 | 163.53 | 164.74 | 2,505,707 | +1.94(+1.19%) |
Jan 28, 2020 | 163.37 | 164.65 | 162.63 | 162.80 | 3,602,146 | +1.06(+0.66%) |
Jan 27, 2020 | 164.97 | 166.72 | 161.59 | 161.74 | 4,616,702 | -6.53(-3.88%) |
Jan 24, 2020 | 168.69 | 171.25 | 167.23 | 168.27 | 3,016,689 | -1.37(-0.81%) |
Jan 23, 2020 | 166.30 | 170.09 | 163.97 | 169.64 | 5,462,618 | +5.67(+3.46%) |
Jan 22, 2020 | 166.09 | 166.22 | 163.53 | 163.97 | 3,303,081 | -1.39(-0.84%) |
Jan 21, 2020 | 166.90 | 167.23 | 164.14 | 165.36 | 3,796,852 | -2.59(-1.54%) |
Jan 17, 2020 | 166.46 | 168.25 | 165.84 | 167.95 | 4,423,241 | +1.29(+0.77%) |
Jan 16, 2020 | 164.54 | 166.91 | 163.95 | 166.66 | 3,561,243 | +2.81(+1.71%) |
Jan 15, 2020 | 164.60 | 165.32 | 163.70 | 163.85 | 3,807,661 | +0.00(+0.00%) |
Jan 14, 2020 | 163.58 | 165.60 | 163.26 | 163.85 | 3,096,145 | +0.82(+0.50%) |
Jan 13, 2020 | 161.31 | 163.12 | 160.99 | 163.04 | 2,245,715 | +1.78(+1.10%) |
Jan 10, 2020 | 162.31 | 163.06 | 161.15 | 161.26 | 3,248,852 | -1.05(-0.65%) |
Jan 09, 2020 | 163.59 | 163.88 | 161.83 | 162.31 | 3,653,572 | -0.83(-0.51%) |
Jan 08, 2020 | 161.21 | 164.08 | 160.84 | 163.15 | 3,108,952 | +1.77(+1.10%) |
Jan 07, 2020 | 162.43 | 162.75 | 160.96 | 161.38 | 4,523,789 | -1.23(-0.76%) |
Jan 06, 2020 | 162.85 | 163.20 | 161.25 | 162.61 | 3,467,523 | -1.40(-0.86%) |
Jan 03, 2020 | 162.71 | 164.21 | 161.58 | 164.01 | 2,586,569 | -1.17(-0.71%) |
Jan 02, 2020 | 163.99 | 165.28 | 163.10 | 165.18 | 2,697,656 | +1.34(+0.82%) |
Dec 31, 2019 | 163.09 | 164.27 | 162.71 | 163.84 | 1,753,032 | +0.58(+0.36%) |
Dec 30, 2019 | 164.17 | 164.38 | 162.76 | 163.26 | 1,647,477 | -1.14(-0.69%) |
Dec 27, 2019 | 164.03 | 164.57 | 163.72 | 164.40 | 1,503,986 | +0.54(+0.33%) |
Dec 26, 2019 | 163.45 | 163.96 | 162.67 | 163.86 | 1,292,900 | +0.83(+0.51%) |
Dec 24, 2019 | 162.91 | 163.56 | 162.54 | 163.03 | 734,889 | +0.43(+0.26%) |
Dec 23, 2019 | 163.49 | 163.74 | 162.22 | 162.60 | 2,083,369 | -0.89(-0.54%) |
Dec 20, 2019 | 162.05 | 163.63 | 160.15 | 163.49 | 6,775,440 | +2.66(+1.65%) |
Dec 19, 2019 | 161.18 | 162.40 | 160.44 | 160.83 | 2,735,661 | -0.68(-0.42%) |
Dec 18, 2019 | 161.09 | 162.49 | 159.99 | 161.51 | 4,177,665 | +0.75(+0.47%) |
Dec 17, 2019 | 162.89 | 163.72 | 160.47 | 160.76 | 3,880,201 | -2.45(-1.50%) |
Dec 16, 2019 | 161.58 | 163.89 | 161.33 | 163.21 | 4,000,663 | +2.77(+1.73%) |
Dec 13, 2019 | 159.35 | 160.89 | 157.83 | 160.44 | 3,136,412 | +1.64(+1.03%) |
Dec 12, 2019 | 157.77 | 159.79 | 156.94 | 158.79 | 3,727,086 | +0.70(+0.44%) |
Dec 11, 2019 | 156.58 | 158.31 | 155.88 | 158.10 | 2,224,354 | +2.36(+1.51%) |
Dec 10, 2019 | 154.82 | 156.33 | 154.18 | 155.74 | 1,999,001 | +0.45(+0.29%) |
Dec 09, 2019 | 155.23 | 156.40 | 154.53 | 155.30 | 2,293,978 | -0.58(-0.37%) |
Dec 06, 2019 | 156.16 | 157.80 | 155.68 | 155.88 | 2,343,592 | +1.37(+0.89%) |
Dec 05, 2019 | 155.52 | 155.78 | 153.48 | 154.51 | 2,921,462 | -0.88(-0.57%) |
Dec 04, 2019 | 153.31 | 156.68 | 153.11 | 155.39 | 3,997,769 | +3.14(+2.06%) |
Dec 03, 2019 | 154.88 | 155.03 | 151.48 | 152.25 | 4,715,094 | -4.53(-2.89%) |
Dec 02, 2019 | 159.38 | 160.02 | 156.59 | 156.78 | 2,316,856 | -2.71(-1.70%) |
Nov 29, 2019 | 160.00 | 160.40 | 158.99 | 159.49 | 1,076,514 | -1.09(-0.68%) |
Nov 27, 2019 | 160.84 | 161.13 | 159.44 | 160.58 | 2,332,778 | +0.06(+0.04%) |
Nov 26, 2019 | 161.57 | 162.19 | 160.49 | 160.52 | 3,269,296 | -1.63(-1.01%) |
Nov 25, 2019 | 158.79 | 162.23 | 158.34 | 162.15 | 2,946,636 | +3.57(+2.25%) |
Nov 22, 2019 | 157.44 | 158.62 | 156.65 | 158.58 | 2,146,735 | +1.60(+1.02%) |
Nov 21, 2019 | 156.69 | 157.58 | 155.30 | 156.98 | 1,890,773 | +0.07(+0.05%) |
Nov 20, 2019 | 159.23 | 160.17 | 156.63 | 156.91 | 3,234,249 | -2.78(-1.74%) |
Nov 19, 2019 | 158.70 | 159.79 | 158.12 | 159.69 | 3,987,439 | +0.83(+0.52%) |
Nov 18, 2019 | 158.47 | 159.06 | 157.34 | 158.86 | 3,250,923 | -0.02(-0.01%) |
Nov 15, 2019 | 157.89 | 159.62 | 157.52 | 158.88 | 2,396,701 | +1.35(+0.86%) |
Nov 14, 2019 | 158.22 | 158.81 | 156.91 | 157.52 | 2,387,600 | -0.69(-0.44%) |
Nov 13, 2019 | 157.11 | 158.99 | 156.52 | 158.22 | 2,531,594 | +0.06(+0.04%) |
Nov 12, 2019 | 158.98 | 159.38 | 157.65 | 158.16 | 1,969,840 | -1.20(-0.75%) |
Nov 11, 2019 | 157.65 | 159.63 | 157.22 | 159.35 | 1,389,192 | +0.63(+0.40%) |
Nov 08, 2019 | 159.00 | 159.24 | 157.87 | 158.72 | 1,599,649 | -0.82(-0.51%) |
Nov 07, 2019 | 160.15 | 162.24 | 159.24 | 159.54 | 2,915,848 | +0.60(+0.38%) |
Nov 06, 2019 | 160.16 | 160.43 | 157.98 | 158.94 | 3,168,594 | -1.29(-0.80%) |
Nov 05, 2019 | 159.20 | 161.77 | 159.04 | 160.23 | 5,560,043 | +1.03(+0.65%) |
Nov 04, 2019 | 156.15 | 159.26 | 156.05 | 159.20 | 4,086,414 | +3.70(+2.38%) |