Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 180.69 | 182.64 | 178.78 | 180.97 | 1,119,285 | -0.86(-0.47%) |
Oct 29, 2020 | 178.70 | 184.64 | 177.66 | 181.83 | 1,181,345 | +3.82(+2.15%) |
Oct 28, 2020 | 179.62 | 182.00 | 177.71 | 178.01 | 1,226,955 | -5.50(-3.00%) |
Oct 27, 2020 | 185.19 | 185.34 | 183.08 | 183.50 | 938,951 | -1.19(-0.64%) |
Oct 26, 2020 | 188.25 | 189.34 | 182.62 | 184.69 | 1,471,648 | -6.27(-3.29%) |
Oct 23, 2020 | 192.17 | 192.24 | 186.63 | 190.97 | 1,567,065 | +4.60(+2.47%) |
Oct 22, 2020 | 187.96 | 188.75 | 186.23 | 186.37 | 1,302,181 | -0.86(-0.46%) |
Oct 21, 2020 | 188.22 | 190.68 | 187.21 | 187.23 | 721,295 | -0.73(-0.39%) |
Oct 20, 2020 | 187.74 | 190.92 | 187.24 | 187.96 | 771,579 | +0.94(+0.50%) |
Oct 19, 2020 | 190.86 | 191.56 | 186.64 | 187.01 | 894,382 | -3.90(-2.04%) |
Oct 16, 2020 | 189.19 | 191.94 | 189.14 | 190.91 | 1,320,175 | +2.63(+1.40%) |
Oct 15, 2020 | 185.62 | 188.62 | 184.93 | 188.28 | 593,706 | +0.64(+0.34%) |
Oct 14, 2020 | 187.92 | 190.49 | 187.62 | 187.64 | 603,835 | -0.06(-0.03%) |
Oct 13, 2020 | 187.79 | 189.40 | 186.63 | 187.70 | 619,011 | -0.60(-0.32%) |
Oct 12, 2020 | 190.69 | 191.16 | 188.03 | 188.30 | 904,366 | -1.75(-0.92%) |
Oct 09, 2020 | 187.61 | 190.99 | 186.17 | 190.05 | 1,388,040 | +4.37(+2.35%) |
Oct 08, 2020 | 185.01 | 185.95 | 182.67 | 185.68 | 722,738 | +1.24(+0.67%) |
Oct 07, 2020 | 183.26 | 184.94 | 182.43 | 184.45 | 877,233 | +2.98(+1.64%) |
Oct 06, 2020 | 183.05 | 185.92 | 180.86 | 181.46 | 1,094,019 | -1.27(-0.69%) |
Oct 05, 2020 | 179.38 | 183.18 | 178.84 | 182.73 | 884,563 | +5.48(+3.09%) |
Oct 02, 2020 | 174.37 | 179.39 | 173.82 | 177.25 | 981,607 | +0.88(+0.50%) |
Oct 01, 2020 | 179.62 | 180.11 | 174.32 | 176.37 | 1,318,869 | -2.13(-1.20%) |
Sep 30, 2020 | 179.67 | 182.14 | 176.94 | 178.50 | 1,703,411 | -0.24(-0.13%) |
Sep 29, 2020 | 180.03 | 181.47 | 178.05 | 178.75 | 855,124 | -0.99(-0.55%) |
Sep 28, 2020 | 178.94 | 182.55 | 178.58 | 179.73 | 1,013,355 | +2.80(+1.58%) |
Sep 25, 2020 | 175.35 | 177.42 | 174.94 | 176.93 | 1,000,859 | +0.27(+0.15%) |
Sep 24, 2020 | 174.89 | 179.14 | 174.23 | 176.67 | 776,827 | +1.38(+0.79%) |
Sep 23, 2020 | 177.31 | 178.63 | 174.90 | 175.29 | 1,128,753 | -2.07(-1.17%) |
Sep 22, 2020 | 176.15 | 177.53 | 175.53 | 177.35 | 1,068,092 | +1.45(+0.82%) |
Sep 21, 2020 | 180.29 | 181.11 | 173.97 | 175.90 | 1,276,153 | -6.98(-3.82%) |
Sep 18, 2020 | 184.34 | 186.62 | 182.49 | 182.88 | 1,953,816 | -1.68(-0.91%) |
Sep 17, 2020 | 180.64 | 185.12 | 180.04 | 184.56 | 1,077,001 | +1.32(+0.72%) |
Sep 16, 2020 | 183.68 | 184.97 | 181.65 | 183.24 | 1,314,713 | +0.79(+0.43%) |
Sep 15, 2020 | 182.14 | 184.68 | 181.90 | 182.45 | 1,321,518 | +0.39(+0.21%) |
Sep 14, 2020 | 181.09 | 182.76 | 180.18 | 182.07 | 889,751 | +2.53(+1.41%) |
Sep 11, 2020 | 176.99 | 180.43 | 176.69 | 179.53 | 859,108 | +3.23(+1.83%) |
Sep 10, 2020 | 179.62 | 179.99 | 175.68 | 176.30 | 877,292 | -2.94(-1.64%) |
Sep 09, 2020 | 176.84 | 180.85 | 176.56 | 179.24 | 1,473,587 | +3.90(+2.23%) |
Sep 08, 2020 | 177.12 | 177.70 | 174.07 | 175.33 | 1,230,361 | -2.76(-1.55%) |
Sep 04, 2020 | 180.87 | 181.39 | 176.41 | 178.10 | 1,046,803 | -0.67(-0.38%) |
Sep 03, 2020 | 186.16 | 186.16 | 177.48 | 178.77 | 976,927 | -6.72(-3.62%) |
Sep 02, 2020 | 184.24 | 186.15 | 183.56 | 185.49 | 1,238,262 | +0.85(+0.46%) |
Sep 01, 2020 | 181.53 | 184.74 | 180.12 | 184.64 | 777,020 | +3.19(+1.76%) |
Aug 31, 2020 | 183.40 | 184.60 | 180.96 | 181.45 | 1,249,731 | -2.86(-1.55%) |
Aug 28, 2020 | 182.59 | 184.42 | 181.69 | 184.31 | 623,291 | +1.83(+1.00%) |
Aug 27, 2020 | 183.70 | 184.45 | 181.94 | 182.48 | 773,488 | -0.21(-0.12%) |
Aug 26, 2020 | 180.81 | 183.64 | 179.47 | 182.69 | 801,927 | +1.40(+0.77%) |
Aug 25, 2020 | 182.28 | 182.28 | 180.18 | 181.30 | 644,273 | +0.10(+0.06%) |
Aug 24, 2020 | 179.72 | 181.29 | 179.36 | 181.19 | 548,746 | +1.96(+1.09%) |
Aug 21, 2020 | 178.10 | 180.00 | 177.91 | 179.24 | 656,388 | +1.29(+0.72%) |
Aug 20, 2020 | 177.93 | 178.43 | 177.06 | 177.95 | 921,694 | -1.87(-1.04%) |
Aug 19, 2020 | 180.92 | 181.70 | 179.33 | 179.82 | 766,392 | -0.48(-0.26%) |
Aug 18, 2020 | 180.86 | 181.93 | 179.84 | 180.29 | 785,626 | -0.26(-0.14%) |
Aug 17, 2020 | 180.71 | 181.93 | 180.10 | 180.55 | 1,086,797 | +0.41(+0.22%) |
Aug 14, 2020 | 180.96 | 182.57 | 179.77 | 180.15 | 877,616 | -1.27(-0.70%) |
Aug 13, 2020 | 180.80 | 182.44 | 180.43 | 181.41 | 843,895 | -0.94(-0.51%) |
Aug 12, 2020 | 182.24 | 183.61 | 181.12 | 182.35 | 1,032,576 | +2.03(+1.13%) |
Aug 11, 2020 | 180.63 | 183.10 | 179.85 | 180.32 | 1,347,656 | +0.45(+0.25%) |
Aug 10, 2020 | 175.33 | 179.94 | 175.04 | 179.87 | 1,054,098 | +4.85(+2.77%) |
Aug 07, 2020 | 172.69 | 175.17 | 172.25 | 175.02 | 796,180 | +2.39(+1.38%) |
Aug 06, 2020 | 172.98 | 173.60 | 171.65 | 172.63 | 779,488 | -0.53(-0.31%) |
Aug 05, 2020 | 171.12 | 173.29 | 171.12 | 173.17 | 1,004,274 | +3.16(+1.86%) |
Aug 04, 2020 | 170.74 | 171.10 | 169.25 | 170.01 | 705,804 | -0.76(-0.45%) |
Aug 03, 2020 | 170.70 | 172.76 | 170.35 | 170.77 | 1,090,562 | +0.85(+0.50%) |
Jul 31, 2020 | 169.22 | 170.33 | 167.66 | 169.91 | 1,344,133 | -0.62(-0.37%) |
Jul 30, 2020 | 170.33 | 171.34 | 168.16 | 170.54 | 1,297,321 | -1.67(-0.97%) |
Jul 29, 2020 | 170.77 | 172.78 | 170.54 | 172.21 | 582,695 | +2.18(+1.28%) |
Jul 28, 2020 | 171.72 | 172.26 | 169.84 | 170.03 | 793,925 | -2.39(-1.38%) |
Jul 27, 2020 | 169.54 | 172.56 | 168.78 | 172.42 | 713,106 | +2.69(+1.59%) |
Jul 24, 2020 | 169.34 | 169.92 | 168.66 | 169.73 | 856,713 | +0.90(+0.53%) |
Jul 23, 2020 | 167.95 | 170.12 | 167.56 | 168.83 | 769,467 | +1.09(+0.65%) |
Jul 22, 2020 | 166.58 | 168.49 | 166.07 | 167.74 | 970,685 | +0.62(+0.37%) |
Jul 21, 2020 | 164.43 | 167.44 | 164.42 | 167.11 | 1,021,332 | +3.31(+2.02%) |
Jul 20, 2020 | 166.18 | 166.76 | 163.15 | 163.81 | 921,067 | -3.44(-2.05%) |
Jul 17, 2020 | 167.89 | 168.28 | 166.95 | 167.24 | 2,139,660 | +0.43(+0.26%) |
Jul 16, 2020 | 166.94 | 168.20 | 165.45 | 166.81 | 1,082,722 | -0.55(-0.33%) |
Jul 15, 2020 | 167.30 | 168.13 | 165.36 | 167.36 | 1,270,191 | +2.55(+1.55%) |
Jul 14, 2020 | 160.79 | 164.94 | 160.05 | 164.81 | 1,191,172 | +4.27(+2.66%) |
Jul 13, 2020 | 160.51 | 162.72 | 160.22 | 160.54 | 1,143,613 | +0.66(+0.41%) |
Jul 10, 2020 | 159.48 | 159.98 | 158.25 | 159.88 | 820,350 | +0.71(+0.44%) |
Jul 09, 2020 | 159.73 | 161.23 | 158.65 | 159.17 | 1,214,421 | -0.95(-0.59%) |
Jul 08, 2020 | 160.91 | 162.12 | 158.98 | 160.12 | 1,073,781 | -0.93(-0.58%) |
Jul 07, 2020 | 162.43 | 163.37 | 160.68 | 161.04 | 1,725,081 | -2.14(-1.31%) |
Jul 06, 2020 | 162.79 | 163.84 | 161.45 | 163.18 | 859,603 | +2.81(+1.75%) |
Jul 02, 2020 | 160.73 | 163.25 | 159.54 | 160.37 | 933,576 | +1.98(+1.25%) |
Jul 01, 2020 | 160.60 | 161.27 | 158.14 | 158.39 | 1,024,342 | -2.21(-1.38%) |
Jun 30, 2020 | 156.16 | 161.39 | 156.16 | 160.60 | 1,234,157 | +4.09(+2.61%) |
Jun 29, 2020 | 155.50 | 157.38 | 154.76 | 156.51 | 1,175,662 | +3.35(+2.19%) |
Jun 26, 2020 | 155.00 | 156.51 | 151.88 | 153.16 | 4,095,746 | -2.86(-1.84%) |
Jun 25, 2020 | 153.69 | 156.65 | 152.80 | 156.03 | 1,237,375 | +1.76(+1.14%) |
Jun 24, 2020 | 155.26 | 156.81 | 153.43 | 154.27 | 1,489,912 | -3.23(-2.05%) |
Jun 23, 2020 | 158.45 | 159.33 | 157.40 | 157.50 | 1,160,418 | +0.80(+0.51%) |
Jun 22, 2020 | 155.01 | 156.75 | 153.86 | 156.69 | 1,231,076 | +0.74(+0.47%) |
Jun 19, 2020 | 158.70 | 159.14 | 154.62 | 155.95 | 4,699,809 | +0.36(+0.23%) |
Jun 18, 2020 | 154.64 | 156.86 | 154.53 | 155.60 | 1,529,125 | -1.77(-1.13%) |
Jun 17, 2020 | 155.94 | 158.44 | 154.63 | 157.37 | 1,781,549 | +2.76(+1.79%) |
Jun 16, 2020 | 156.29 | 157.17 | 152.26 | 154.60 | 1,958,489 | +4.06(+2.70%) |
Jun 15, 2020 | 147.08 | 151.80 | 146.34 | 150.54 | 2,070,245 | +0.01(+0.01%) |
Jun 12, 2020 | 155.34 | 155.34 | 146.59 | 150.53 | 1,892,721 | -0.21(-0.14%) |
Jun 11, 2020 | 155.28 | 155.32 | 150.58 | 150.74 | 1,377,876 | -8.52(-5.35%) |
Jun 10, 2020 | 162.44 | 162.44 | 159.19 | 159.26 | 1,036,690 | -3.22(-1.98%) |
Jun 09, 2020 | 162.31 | 163.90 | 161.32 | 162.48 | 931,532 | -2.01(-1.22%) |
Jun 08, 2020 | 166.10 | 168.31 | 163.18 | 164.49 | 1,253,736 | -2.41(-1.44%) |
Jun 05, 2020 | 168.52 | 168.59 | 165.16 | 166.90 | 1,914,416 | +3.79(+2.32%) |
Jun 04, 2020 | 161.10 | 163.34 | 160.51 | 163.11 | 1,079,272 | +0.25(+0.15%) |
Jun 03, 2020 | 158.46 | 163.26 | 158.18 | 162.86 | 1,116,774 | +5.63(+3.58%) |
Jun 02, 2020 | 157.55 | 158.28 | 156.15 | 157.23 | 1,210,869 | +0.96(+0.61%) |
Jun 01, 2020 | 157.83 | 158.89 | 156.06 | 156.27 | 862,555 | -1.12(-0.71%) |
May 29, 2020 | 156.76 | 158.36 | 155.22 | 157.40 | 1,870,807 | -0.41(-0.26%) |
May 28, 2020 | 161.80 | 162.01 | 157.66 | 157.81 | 1,336,117 | -3.04(-1.89%) |
May 27, 2020 | 160.23 | 163.10 | 159.48 | 160.85 | 1,364,744 | +2.87(+1.81%) |
May 26, 2020 | 153.79 | 158.85 | 153.37 | 157.98 | 1,758,335 | +8.53(+5.71%) |
May 22, 2020 | 149.92 | 150.00 | 148.55 | 149.45 | 805,672 | -0.32(-0.21%) |
May 21, 2020 | 149.37 | 151.23 | 149.16 | 149.77 | 1,105,922 | -0.82(-0.55%) |
May 20, 2020 | 149.22 | 151.95 | 149.22 | 150.59 | 1,126,283 | +3.38(+2.29%) |
May 19, 2020 | 149.55 | 151.03 | 147.18 | 147.21 | 1,262,089 | -3.11(-2.07%) |
May 18, 2020 | 148.30 | 151.28 | 147.26 | 150.32 | 1,574,976 | +8.24(+5.80%) |
May 15, 2020 | 140.39 | 142.57 | 139.94 | 142.08 | 2,280,162 | +0.76(+0.54%) |
May 14, 2020 | 137.25 | 141.43 | 135.68 | 141.32 | 1,891,368 | +2.15(+1.55%) |
May 13, 2020 | 140.58 | 142.24 | 137.70 | 139.17 | 1,451,369 | -2.03(-1.43%) |
May 12, 2020 | 148.14 | 148.49 | 140.97 | 141.20 | 1,552,163 | -6.55(-4.44%) |
May 11, 2020 | 145.36 | 149.28 | 144.62 | 147.75 | 1,197,402 | +0.80(+0.55%) |
May 08, 2020 | 145.50 | 147.50 | 145.12 | 146.95 | 909,325 | +3.70(+2.59%) |
May 07, 2020 | 146.72 | 147.80 | 142.60 | 143.24 | 1,451,556 | -1.67(-1.15%) |
May 06, 2020 | 146.45 | 147.94 | 143.06 | 144.91 | 1,441,949 | -0.83(-0.57%) |
May 05, 2020 | 139.60 | 148.39 | 138.97 | 145.74 | 2,438,326 | +1.23(+0.85%) |
May 04, 2020 | 144.20 | 145.50 | 141.68 | 144.51 | 1,899,525 | -1.01(-0.70%) |
May 01, 2020 | 146.24 | 146.24 | 144.25 | 145.52 | 2,133,228 | -2.78(-1.88%) |
Apr 30, 2020 | 149.97 | 150.76 | 147.35 | 148.31 | 2,601,606 | -4.57(-2.99%) |
Apr 29, 2020 | 155.52 | 155.97 | 152.09 | 152.88 | 1,023,381 | +0.94(+0.62%) |
Apr 28, 2020 | 152.05 | 155.38 | 151.16 | 151.94 | 1,299,307 | +2.97(+1.99%) |
Apr 27, 2020 | 145.40 | 150.71 | 144.71 | 148.97 | 1,638,514 | +4.56(+3.16%) |
Apr 24, 2020 | 142.74 | 144.57 | 139.58 | 144.41 | 1,459,370 | +2.84(+2.00%) |
Apr 23, 2020 | 142.81 | 146.75 | 140.66 | 141.57 | 1,510,720 | -0.38(-0.27%) |
Apr 22, 2020 | 142.03 | 143.12 | 139.44 | 141.95 | 1,470,834 | +3.44(+2.48%) |
Apr 21, 2020 | 137.13 | 139.74 | 136.38 | 138.51 | 1,424,861 | -3.14(-2.22%) |
Apr 20, 2020 | 142.03 | 143.09 | 139.80 | 141.65 | 1,299,691 | -3.08(-2.13%) |
Apr 17, 2020 | 143.97 | 146.15 | 142.04 | 144.73 | 1,407,652 | +4.80(+3.43%) |
Apr 16, 2020 | 138.41 | 140.29 | 135.44 | 139.93 | 1,580,225 | +0.57(+0.41%) |
Apr 15, 2020 | 138.55 | 139.72 | 135.32 | 139.36 | 1,528,460 | -3.07(-2.15%) |
Apr 14, 2020 | 142.14 | 143.28 | 140.31 | 142.43 | 2,070,654 | +3.77(+2.72%) |
Apr 13, 2020 | 144.27 | 144.27 | 137.09 | 138.66 | 1,765,175 | -6.71(-4.61%) |
Apr 09, 2020 | 146.61 | 149.90 | 144.44 | 145.37 | 1,919,895 | +0.44(+0.30%) |
Apr 08, 2020 | 140.45 | 145.91 | 139.07 | 144.93 | 1,493,514 | +5.96(+4.29%) |
Apr 07, 2020 | 142.82 | 143.87 | 137.88 | 138.97 | 2,183,418 | +1.12(+0.81%) |
Apr 06, 2020 | 134.86 | 138.95 | 133.21 | 137.85 | 2,342,904 | +9.70(+7.57%) |
Apr 03, 2020 | 129.46 | 131.42 | 125.61 | 128.15 | 1,647,393 | -1.09(-0.84%) |
Apr 02, 2020 | 124.96 | 130.03 | 123.98 | 129.23 | 1,565,506 | +3.95(+3.15%) |
Apr 01, 2020 | 123.56 | 125.79 | 121.59 | 125.28 | 2,150,073 | -4.43(-3.41%) |
Mar 31, 2020 | 127.82 | 132.73 | 126.72 | 129.71 | 3,324,939 | -0.21(-0.16%) |
Mar 30, 2020 | 129.42 | 132.66 | 126.31 | 129.92 | 2,479,367 | +0.11(+0.08%) |
Mar 27, 2020 | 129.28 | 134.53 | 126.05 | 129.81 | 2,007,199 | -6.51(-4.78%) |
Mar 26, 2020 | 133.68 | 137.49 | 129.43 | 136.32 | 2,315,992 | +6.31(+4.85%) |
Mar 25, 2020 | 125.05 | 135.78 | 124.64 | 130.01 | 3,612,562 | +5.28(+4.23%) |
Mar 24, 2020 | 111.03 | 125.75 | 110.77 | 124.73 | 3,397,619 | +17.76(+16.61%) |
Mar 23, 2020 | 110.62 | 113.57 | 105.02 | 106.97 | 3,065,780 | -6.97(-6.11%) |
Mar 20, 2020 | 125.79 | 125.79 | 112.22 | 113.94 | 3,084,542 | -9.56(-7.74%) |
Mar 19, 2020 | 126.97 | 127.44 | 119.01 | 123.49 | 2,939,477 | -4.92(-3.83%) |
Mar 18, 2020 | 135.11 | 138.78 | 121.91 | 128.41 | 4,051,731 | -16.07(-11.12%) |
Mar 17, 2020 | 137.74 | 144.90 | 135.59 | 144.48 | 3,273,909 | +9.31(+6.89%) |
Mar 16, 2020 | 126.16 | 149.74 | 126.16 | 135.17 | 4,142,394 | -6.55(-4.62%) |
Mar 13, 2020 | 133.18 | 141.72 | 129.81 | 141.72 | 3,305,442 | +14.73(+11.60%) |
Mar 12, 2020 | 134.06 | 137.49 | 126.36 | 126.99 | 4,203,765 | -16.52(-11.51%) |
Mar 11, 2020 | 144.19 | 147.32 | 141.84 | 143.51 | 2,528,238 | -5.61(-3.76%) |
Mar 10, 2020 | 144.97 | 149.54 | 140.28 | 149.12 | 2,161,356 | +9.15(+6.54%) |
Mar 09, 2020 | 137.38 | 143.46 | 135.88 | 139.97 | 3,502,060 | -8.69(-5.84%) |
Mar 06, 2020 | 147.39 | 151.12 | 145.73 | 148.66 | 3,259,849 | -3.26(-2.15%) |
Mar 05, 2020 | 155.41 | 156.96 | 151.04 | 151.92 | 2,614,883 | -8.78(-5.46%) |
Mar 04, 2020 | 155.93 | 160.84 | 154.31 | 160.70 | 1,772,641 | +7.74(+5.06%) |
Mar 03, 2020 | 156.42 | 160.81 | 152.33 | 152.96 | 2,183,888 | -4.00(-2.55%) |
Mar 02, 2020 | 153.01 | 157.43 | 149.43 | 156.96 | 2,152,949 | +4.98(+3.28%) |
Feb 28, 2020 | 148.42 | 152.11 | 147.10 | 151.98 | 3,137,311 | -2.13(-1.38%) |
Feb 27, 2020 | 156.03 | 160.31 | 153.67 | 154.11 | 2,242,041 | -5.31(-3.33%) |
Feb 26, 2020 | 162.62 | 163.05 | 159.14 | 159.42 | 1,847,003 | -1.45(-0.90%) |
Feb 25, 2020 | 166.69 | 166.88 | 159.99 | 160.87 | 2,066,263 | -4.96(-2.99%) |
Feb 24, 2020 | 167.02 | 167.78 | 164.84 | 165.82 | 1,828,365 | -5.91(-3.44%) |
Feb 21, 2020 | 170.99 | 172.02 | 170.43 | 171.73 | 1,251,546 | -0.38(-0.22%) |
Feb 20, 2020 | 169.59 | 172.88 | 169.47 | 172.11 | 1,155,838 | +2.24(+1.32%) |
Feb 19, 2020 | 169.32 | 170.47 | 168.73 | 169.87 | 1,075,365 | +0.95(+0.56%) |
Feb 18, 2020 | 169.84 | 169.88 | 167.82 | 168.92 | 859,639 | -1.25(-0.73%) |
Feb 14, 2020 | 171.20 | 171.20 | 168.59 | 170.17 | 844,631 | -1.10(-0.64%) |
Feb 13, 2020 | 170.87 | 171.76 | 170.19 | 171.27 | 727,710 | -0.54(-0.32%) |
Feb 12, 2020 | 170.08 | 172.16 | 169.54 | 171.81 | 1,080,870 | +2.30(+1.36%) |
Feb 11, 2020 | 167.39 | 170.03 | 167.17 | 169.51 | 1,133,782 | +2.98(+1.79%) |
Feb 10, 2020 | 165.82 | 166.64 | 165.03 | 166.53 | 1,002,894 | +0.27(+0.16%) |
Feb 07, 2020 | 167.29 | 167.80 | 165.71 | 166.26 | 1,100,084 | -2.29(-1.36%) |
Feb 06, 2020 | 168.61 | 168.93 | 167.08 | 168.55 | 1,184,568 | +0.28(+0.17%) |
Feb 05, 2020 | 167.40 | 168.27 | 166.26 | 168.27 | 1,749,394 | +3.38(+2.05%) |
Feb 04, 2020 | 162.48 | 165.49 | 161.94 | 164.89 | 1,300,705 | +5.05(+3.16%) |
Feb 03, 2020 | 159.05 | 163.19 | 158.14 | 159.84 | 2,095,305 | +1.34(+0.85%) |
Jan 31, 2020 | 161.15 | 162.57 | 158.43 | 158.50 | 3,389,674 | -2.65(-1.64%) |
Jan 30, 2020 | 157.59 | 161.23 | 157.54 | 161.15 | 1,818,818 | +1.89(+1.19%) |
Jan 29, 2020 | 160.17 | 161.22 | 158.79 | 159.26 | 1,355,902 | -0.04(-0.03%) |
Jan 28, 2020 | 157.81 | 160.12 | 156.64 | 159.30 | 1,256,752 | +2.26(+1.44%) |
Jan 27, 2020 | 156.73 | 158.28 | 154.34 | 157.04 | 1,353,764 | -2.65(-1.66%) |
Jan 24, 2020 | 163.05 | 163.05 | 158.75 | 159.70 | 1,207,388 | -2.99(-1.84%) |
Jan 23, 2020 | 159.76 | 162.85 | 158.57 | 162.69 | 1,580,461 | +1.89(+1.18%) |
Jan 22, 2020 | 162.23 | 162.53 | 160.31 | 160.80 | 1,270,630 | -0.34(-0.21%) |
Jan 21, 2020 | 162.34 | 162.80 | 160.71 | 161.13 | 1,298,116 | -2.31(-1.41%) |
Jan 17, 2020 | 163.18 | 163.70 | 162.26 | 163.44 | 2,367,859 | +0.58(+0.36%) |
Jan 16, 2020 | 162.62 | 163.05 | 161.57 | 162.86 | 1,218,987 | +1.25(+0.77%) |
Jan 15, 2020 | 161.61 | 162.41 | 160.35 | 161.61 | 1,393,350 | -0.21(-0.13%) |
Jan 14, 2020 | 162.78 | 163.35 | 161.43 | 161.82 | 1,244,172 | -1.07(-0.66%) |
Jan 13, 2020 | 161.77 | 162.93 | 161.42 | 162.89 | 771,060 | +1.43(+0.89%) |
Jan 10, 2020 | 162.61 | 163.65 | 161.25 | 161.46 | 1,277,710 | -1.26(-0.77%) |
Jan 09, 2020 | 162.55 | 162.87 | 161.34 | 162.72 | 1,395,828 | +0.81(+0.50%) |
Jan 08, 2020 | 161.47 | 162.56 | 160.69 | 161.91 | 1,289,892 | +0.84(+0.52%) |
Jan 07, 2020 | 160.93 | 161.59 | 159.60 | 161.07 | 1,263,236 | -0.66(-0.41%) |
Jan 06, 2020 | 161.28 | 161.77 | 160.15 | 161.73 | 1,752,249 | -0.52(-0.32%) |
Jan 03, 2020 | 161.88 | 163.11 | 160.79 | 162.25 | 1,546,300 | -2.33(-1.41%) |
Jan 02, 2020 | 163.19 | 164.59 | 162.13 | 164.57 | 1,388,261 | +1.86(+1.14%) |
Dec 31, 2019 | 162.51 | 163.14 | 162.06 | 162.72 | 900,822 | -0.25(-0.16%) |
Dec 30, 2019 | 163.29 | 163.69 | 162.47 | 162.97 | 808,833 | -0.13(-0.08%) |
Dec 27, 2019 | 163.79 | 164.19 | 162.66 | 163.10 | 684,517 | -0.14(-0.08%) |
Dec 26, 2019 | 162.71 | 163.24 | 162.01 | 163.24 | 523,330 | +0.99(+0.61%) |
Dec 24, 2019 | 163.08 | 163.13 | 161.82 | 162.25 | 302,169 | -0.80(-0.49%) |
Dec 23, 2019 | 162.46 | 163.06 | 161.95 | 163.05 | 897,074 | +0.68(+0.42%) |
Dec 20, 2019 | 162.43 | 162.53 | 160.84 | 162.37 | 2,979,605 | +1.67(+1.04%) |
Dec 19, 2019 | 160.90 | 161.30 | 160.15 | 160.70 | 1,159,162 | -0.39(-0.24%) |
Dec 18, 2019 | 160.31 | 161.36 | 159.49 | 161.09 | 1,548,625 | +0.98(+0.61%) |
Dec 17, 2019 | 159.83 | 161.41 | 159.49 | 160.11 | 1,306,259 | +0.30(+0.19%) |
Dec 16, 2019 | 160.66 | 161.10 | 159.58 | 159.81 | 979,384 | +0.18(+0.11%) |
Dec 13, 2019 | 161.33 | 162.47 | 159.19 | 159.63 | 1,224,335 | -1.65(-1.02%) |
Dec 12, 2019 | 159.21 | 161.89 | 158.69 | 161.28 | 1,023,594 | +2.01(+1.26%) |
Dec 11, 2019 | 157.69 | 159.39 | 157.13 | 159.27 | 1,105,883 | +2.18(+1.39%) |
Dec 10, 2019 | 157.07 | 158.22 | 156.14 | 157.09 | 907,208 | +0.02(+0.01%) |
Dec 09, 2019 | 156.59 | 157.47 | 156.41 | 157.07 | 814,467 | +0.22(+0.14%) |
Dec 06, 2019 | 157.13 | 158.08 | 156.77 | 156.86 | 1,045,099 | +1.30(+0.83%) |
Dec 05, 2019 | 154.81 | 155.90 | 153.99 | 155.56 | 1,088,128 | +1.00(+0.65%) |
Dec 04, 2019 | 154.84 | 157.02 | 154.16 | 154.56 | 1,473,070 | +0.84(+0.55%) |
Dec 03, 2019 | 153.40 | 154.08 | 152.25 | 153.72 | 1,485,002 | -1.23(-0.80%) |
Dec 02, 2019 | 157.29 | 157.59 | 154.79 | 154.96 | 1,356,600 | -2.03(-1.29%) |
Nov 29, 2019 | 157.96 | 158.15 | 156.25 | 156.98 | 649,425 | -0.70(-0.45%) |
Nov 27, 2019 | 157.92 | 158.00 | 156.67 | 157.68 | 811,670 | -0.23(-0.15%) |
Nov 26, 2019 | 157.50 | 158.10 | 157.09 | 157.91 | 1,227,889 | +0.17(+0.11%) |
Nov 25, 2019 | 157.09 | 158.09 | 156.53 | 157.75 | 947,514 | +1.46(+0.93%) |
Nov 22, 2019 | 156.29 | 156.77 | 155.33 | 156.29 | 700,064 | +0.85(+0.54%) |
Nov 21, 2019 | 155.26 | 155.99 | 154.60 | 155.44 | 925,482 | +0.16(+0.10%) |
Nov 20, 2019 | 156.09 | 156.77 | 154.06 | 155.28 | 1,297,135 | -1.82(-1.16%) |
Nov 19, 2019 | 158.98 | 159.07 | 156.59 | 157.10 | 1,236,696 | -1.24(-0.79%) |
Nov 18, 2019 | 156.69 | 158.40 | 156.23 | 158.34 | 1,296,594 | +0.61(+0.39%) |
Nov 15, 2019 | 157.61 | 158.00 | 156.83 | 157.73 | 842,320 | +1.35(+0.86%) |
Nov 14, 2019 | 155.73 | 157.31 | 155.53 | 156.38 | 804,534 | +0.25(+0.16%) |
Nov 13, 2019 | 156.32 | 156.78 | 155.09 | 156.13 | 1,300,602 | -1.25(-0.79%) |
Nov 12, 2019 | 158.31 | 159.00 | 156.98 | 157.38 | 1,174,695 | -0.42(-0.27%) |
Nov 11, 2019 | 158.02 | 159.28 | 157.48 | 157.80 | 863,109 | -1.05(-0.66%) |
Nov 08, 2019 | 158.51 | 159.07 | 157.59 | 158.85 | 1,123,390 | -0.09(-0.06%) |
Nov 07, 2019 | 160.40 | 161.45 | 158.71 | 158.94 | 1,124,978 | -0.94(-0.59%) |
Nov 06, 2019 | 158.24 | 159.94 | 157.14 | 159.88 | 1,360,400 | +1.23(+0.78%) |
Nov 05, 2019 | 158.25 | 159.59 | 157.35 | 158.65 | 1,830,449 | +0.61(+0.39%) |
Nov 04, 2019 | 156.40 | 158.09 | 156.13 | 158.04 | 1,466,995 | +2.44(+1.57%) |