Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 195.21 | 197.39 | 192.69 | 196.18 | 1,003,357 | +0.49(+0.25%) |
Oct 29, 2020 | 190.94 | 198.09 | 188.34 | 195.69 | 706,350 | +4.34(+2.27%) |
Oct 28, 2020 | 194.38 | 197.04 | 191.16 | 191.35 | 807,048 | -8.03(-4.03%) |
Oct 27, 2020 | 204.98 | 205.88 | 199.22 | 199.38 | 847,232 | -6.56(-3.19%) |
Oct 26, 2020 | 209.94 | 209.96 | 204.02 | 205.94 | 638,987 | -6.99(-3.28%) |
Oct 23, 2020 | 214.17 | 215.30 | 211.15 | 212.94 | 624,190 | +0.76(+0.36%) |
Oct 22, 2020 | 210.22 | 213.00 | 209.72 | 212.18 | 554,997 | +2.79(+1.33%) |
Oct 21, 2020 | 210.50 | 211.97 | 208.82 | 209.39 | 658,993 | -1.11(-0.53%) |
Oct 20, 2020 | 209.37 | 213.51 | 209.37 | 210.50 | 736,186 | +1.88(+0.90%) |
Oct 19, 2020 | 209.74 | 212.67 | 207.85 | 208.62 | 864,457 | -1.21(-0.58%) |
Oct 16, 2020 | 210.41 | 213.34 | 209.31 | 209.83 | 1,556,812 | +0.19(+0.09%) |
Oct 15, 2020 | 200.19 | 209.71 | 199.44 | 209.64 | 882,943 | +6.25(+3.07%) |
Oct 14, 2020 | 203.61 | 206.24 | 203.00 | 203.39 | 505,125 | +0.47(+0.23%) |
Oct 13, 2020 | 203.80 | 205.12 | 201.87 | 202.92 | 486,794 | -2.40(-1.17%) |
Oct 12, 2020 | 206.38 | 206.66 | 203.97 | 205.32 | 697,300 | -0.04(-0.02%) |
Oct 09, 2020 | 207.32 | 208.23 | 205.00 | 205.36 | 615,694 | +0.19(+0.09%) |
Oct 08, 2020 | 205.91 | 205.98 | 202.72 | 205.17 | 445,812 | +0.34(+0.17%) |
Oct 07, 2020 | 200.53 | 205.10 | 200.36 | 204.83 | 675,975 | +7.26(+3.67%) |
Oct 06, 2020 | 200.91 | 204.31 | 197.19 | 197.57 | 604,226 | -3.11(-1.55%) |
Oct 05, 2020 | 198.50 | 201.53 | 197.85 | 200.68 | 881,431 | +5.50(+2.82%) |
Oct 02, 2020 | 186.55 | 198.65 | 185.46 | 195.18 | 1,000,383 | +6.19(+3.27%) |
Oct 01, 2020 | 191.54 | 193.11 | 187.19 | 189.00 | 790,777 | -1.52(-0.80%) |
Sep 30, 2020 | 191.52 | 194.68 | 188.20 | 190.51 | 1,020,881 | +0.15(+0.08%) |
Sep 29, 2020 | 191.25 | 192.68 | 188.71 | 190.36 | 423,694 | -0.72(-0.37%) |
Sep 28, 2020 | 191.26 | 194.63 | 190.62 | 191.08 | 561,866 | +2.79(+1.48%) |
Sep 25, 2020 | 182.29 | 189.58 | 182.09 | 188.29 | 610,702 | +3.82(+2.07%) |
Sep 24, 2020 | 184.04 | 187.34 | 181.01 | 184.47 | 630,536 | +0.42(+0.23%) |
Sep 23, 2020 | 188.31 | 192.08 | 183.71 | 184.04 | 958,952 | -4.86(-2.57%) |
Sep 22, 2020 | 187.27 | 189.33 | 185.81 | 188.90 | 591,542 | +1.54(+0.82%) |
Sep 21, 2020 | 190.99 | 192.45 | 183.05 | 187.36 | 1,178,881 | -8.87(-4.52%) |
Sep 18, 2020 | 201.11 | 202.85 | 195.64 | 196.23 | 1,010,048 | -5.33(-2.64%) |
Sep 17, 2020 | 199.33 | 203.27 | 196.27 | 201.56 | 728,372 | -0.25(-0.12%) |
Sep 16, 2020 | 199.82 | 204.87 | 198.76 | 201.80 | 754,184 | +4.14(+2.10%) |
Sep 15, 2020 | 199.90 | 201.72 | 197.51 | 197.66 | 556,685 | -1.42(-0.71%) |
Sep 14, 2020 | 198.81 | 200.02 | 197.18 | 199.08 | 1,049,353 | +2.18(+1.10%) |
Sep 11, 2020 | 193.62 | 197.69 | 193.12 | 196.90 | 919,558 | +4.54(+2.36%) |
Sep 10, 2020 | 195.81 | 197.29 | 191.62 | 192.37 | 663,027 | -2.62(-1.34%) |
Sep 09, 2020 | 193.02 | 196.59 | 192.83 | 194.98 | 745,686 | +3.75(+1.96%) |
Sep 08, 2020 | 193.23 | 195.22 | 191.00 | 191.24 | 690,576 | -3.95(-2.02%) |
Sep 04, 2020 | 196.85 | 198.26 | 192.84 | 195.18 | 1,485,971 | +0.93(+0.48%) |
Sep 03, 2020 | 201.49 | 202.00 | 192.46 | 194.25 | 1,060,670 | -7.55(-3.74%) |
Sep 02, 2020 | 200.43 | 202.63 | 198.34 | 201.80 | 1,073,837 | +2.41(+1.21%) |
Sep 01, 2020 | 193.02 | 199.59 | 191.67 | 199.39 | 1,058,680 | +5.42(+2.80%) |
Aug 31, 2020 | 197.12 | 197.69 | 193.91 | 193.97 | 1,091,313 | -4.20(-2.12%) |
Aug 28, 2020 | 196.88 | 198.87 | 196.21 | 198.17 | 907,025 | +2.52(+1.29%) |
Aug 27, 2020 | 198.43 | 199.31 | 195.58 | 195.64 | 654,859 | -1.05(-0.53%) |
Aug 26, 2020 | 195.28 | 197.45 | 194.46 | 196.69 | 1,034,397 | +0.23(+0.12%) |
Aug 25, 2020 | 197.71 | 198.05 | 194.91 | 196.45 | 820,648 | -0.22(-0.11%) |
Aug 24, 2020 | 194.43 | 197.17 | 193.28 | 196.68 | 837,917 | +3.23(+1.67%) |
Aug 21, 2020 | 191.98 | 194.86 | 191.86 | 193.44 | 952,975 | +1.36(+0.71%) |
Aug 20, 2020 | 191.02 | 193.34 | 190.30 | 192.08 | 667,867 | -1.16(-0.60%) |
Aug 19, 2020 | 193.56 | 195.08 | 192.40 | 193.25 | 546,790 | -0.57(-0.29%) |
Aug 18, 2020 | 195.25 | 196.11 | 193.49 | 193.82 | 608,718 | -1.88(-0.96%) |
Aug 17, 2020 | 196.36 | 198.13 | 195.45 | 195.70 | 655,677 | -0.83(-0.42%) |
Aug 14, 2020 | 193.20 | 197.77 | 193.02 | 196.54 | 589,170 | +1.61(+0.83%) |
Aug 13, 2020 | 194.55 | 196.23 | 193.69 | 194.93 | 643,750 | -1.56(-0.79%) |
Aug 12, 2020 | 197.44 | 198.07 | 193.95 | 196.48 | 967,472 | +0.97(+0.49%) |
Aug 11, 2020 | 194.35 | 200.51 | 193.87 | 195.52 | 2,097,289 | +3.81(+1.99%) |
Aug 10, 2020 | 185.23 | 191.86 | 185.05 | 191.71 | 1,166,395 | +6.44(+3.48%) |
Aug 07, 2020 | 182.82 | 185.68 | 180.61 | 185.27 | 1,206,071 | +4.28(+2.37%) |
Aug 06, 2020 | 174.39 | 182.57 | 174.10 | 180.98 | 2,185,125 | +6.96(+4.00%) |
Aug 05, 2020 | 172.02 | 175.14 | 171.60 | 174.03 | 1,101,880 | +4.08(+2.40%) |
Aug 04, 2020 | 169.90 | 171.30 | 168.90 | 169.95 | 739,246 | -0.59(-0.35%) |
Aug 03, 2020 | 168.44 | 171.98 | 167.53 | 170.54 | 699,776 | +2.79(+1.66%) |
Jul 31, 2020 | 168.67 | 168.67 | 164.69 | 167.75 | 934,524 | -1.50(-0.89%) |
Jul 30, 2020 | 169.24 | 169.54 | 164.10 | 169.25 | 860,824 | -2.83(-1.65%) |
Jul 29, 2020 | 171.05 | 172.12 | 169.61 | 172.09 | 1,574,505 | +2.97(+1.76%) |
Jul 28, 2020 | 173.42 | 174.22 | 169.09 | 169.11 | 501,816 | -4.95(-2.84%) |
Jul 27, 2020 | 171.46 | 174.50 | 169.38 | 174.06 | 688,195 | +2.61(+1.53%) |
Jul 24, 2020 | 172.53 | 173.36 | 170.67 | 171.45 | 451,370 | -1.12(-0.65%) |
Jul 23, 2020 | 172.73 | 174.19 | 171.50 | 172.57 | 478,281 | -0.69(-0.40%) |
Jul 22, 2020 | 171.50 | 173.97 | 170.92 | 173.27 | 663,388 | +1.49(+0.87%) |
Jul 21, 2020 | 171.20 | 174.18 | 170.88 | 171.78 | 1,018,265 | +1.78(+1.05%) |
Jul 20, 2020 | 172.21 | 172.81 | 168.91 | 169.99 | 600,188 | -3.42(-1.97%) |
Jul 17, 2020 | 173.81 | 174.70 | 172.28 | 173.42 | 669,909 | +0.47(+0.27%) |
Jul 16, 2020 | 174.60 | 174.65 | 170.99 | 172.95 | 1,096,038 | -2.21(-1.26%) |
Jul 15, 2020 | 176.44 | 177.20 | 172.49 | 175.16 | 1,721,980 | +2.96(+1.72%) |
Jul 14, 2020 | 165.49 | 172.31 | 163.97 | 172.20 | 1,193,972 | +7.18(+4.35%) |
Jul 13, 2020 | 166.60 | 169.27 | 164.45 | 165.02 | 1,562,101 | +0.56(+0.34%) |
Jul 10, 2020 | 165.72 | 165.86 | 163.61 | 164.45 | 1,279,771 | -0.86(-0.52%) |
Jul 09, 2020 | 167.76 | 168.51 | 163.21 | 165.32 | 1,168,723 | -2.63(-1.57%) |
Jul 08, 2020 | 171.48 | 172.55 | 166.80 | 167.95 | 1,528,355 | -3.01(-1.76%) |
Jul 07, 2020 | 173.27 | 174.19 | 170.59 | 170.96 | 795,306 | -3.90(-2.23%) |
Jul 06, 2020 | 175.06 | 177.07 | 173.07 | 174.86 | 731,272 | +3.30(+1.92%) |
Jul 02, 2020 | 172.34 | 176.26 | 169.95 | 171.56 | 862,851 | +2.24(+1.32%) |
Jul 01, 2020 | 171.82 | 174.97 | 168.57 | 169.32 | 1,093,863 | -2.51(-1.46%) |
Jun 30, 2020 | 167.36 | 173.38 | 166.99 | 171.83 | 1,695,748 | +3.47(+2.06%) |
Jun 29, 2020 | 163.87 | 168.97 | 162.77 | 168.36 | 897,889 | +6.59(+4.07%) |
Jun 26, 2020 | 165.01 | 165.57 | 160.87 | 161.77 | 1,581,182 | -3.83(-2.31%) |
Jun 25, 2020 | 162.47 | 165.78 | 159.67 | 165.60 | 1,011,343 | +2.72(+1.67%) |
Jun 24, 2020 | 168.30 | 168.49 | 161.54 | 162.88 | 1,881,805 | -7.36(-4.32%) |
Jun 23, 2020 | 174.34 | 174.59 | 170.03 | 170.24 | 1,036,924 | -0.94(-0.55%) |
Jun 22, 2020 | 170.88 | 172.17 | 168.58 | 171.18 | 1,075,317 | -0.35(-0.20%) |
Jun 19, 2020 | 177.61 | 177.83 | 170.12 | 171.52 | 1,665,761 | -2.23(-1.28%) |
Jun 18, 2020 | 171.91 | 175.82 | 171.41 | 173.75 | 761,374 | +0.79(+0.46%) |
Jun 17, 2020 | 178.78 | 178.94 | 172.52 | 172.97 | 1,054,286 | -4.76(-2.68%) |
Jun 16, 2020 | 181.89 | 183.68 | 173.17 | 177.73 | 1,228,423 | +5.55(+3.22%) |
Jun 15, 2020 | 161.53 | 172.69 | 161.32 | 172.18 | 1,257,997 | +3.26(+1.93%) |
Jun 12, 2020 | 170.11 | 170.97 | 162.88 | 168.92 | 1,561,451 | +6.32(+3.89%) |
Jun 11, 2020 | 167.57 | 168.88 | 162.32 | 162.60 | 1,519,631 | -12.91(-7.36%) |
Jun 10, 2020 | 182.24 | 182.51 | 175.38 | 175.51 | 1,920,500 | -7.49(-4.09%) |
Jun 09, 2020 | 184.05 | 186.84 | 182.92 | 183.00 | 1,132,898 | -6.53(-3.44%) |
Jun 08, 2020 | 183.48 | 190.86 | 183.48 | 189.52 | 1,389,507 | +6.27(+3.42%) |
Jun 05, 2020 | 192.30 | 196.33 | 182.75 | 183.25 | 2,847,088 | -1.32(-0.72%) |
Jun 04, 2020 | 182.26 | 185.94 | 180.99 | 184.57 | 1,884,142 | +0.53(+0.29%) |
Jun 03, 2020 | 177.19 | 184.35 | 177.19 | 184.05 | 1,788,357 | +10.45(+6.02%) |
Jun 02, 2020 | 173.40 | 174.02 | 171.45 | 173.59 | 1,471,205 | +2.05(+1.20%) |
Jun 01, 2020 | 169.35 | 173.20 | 168.32 | 171.54 | 1,184,053 | +2.80(+1.66%) |
May 29, 2020 | 166.22 | 170.72 | 165.43 | 168.74 | 1,897,419 | +1.08(+0.64%) |
May 28, 2020 | 173.64 | 173.99 | 167.34 | 167.66 | 2,092,369 | -4.57(-2.65%) |
May 27, 2020 | 172.06 | 173.90 | 168.83 | 172.23 | 2,292,890 | +3.81(+2.26%) |
May 26, 2020 | 162.96 | 169.69 | 162.68 | 168.42 | 2,035,956 | +11.95(+7.64%) |
May 22, 2020 | 157.12 | 157.59 | 153.63 | 156.47 | 752,781 | +0.14(+0.09%) |
May 21, 2020 | 158.00 | 160.38 | 155.53 | 156.32 | 821,554 | -1.53(-0.97%) |
May 20, 2020 | 156.70 | 160.30 | 156.64 | 157.85 | 933,631 | +3.97(+2.58%) |
May 19, 2020 | 153.99 | 158.68 | 150.95 | 153.89 | 1,527,531 | -0.95(-0.61%) |
May 18, 2020 | 151.17 | 156.32 | 150.92 | 154.83 | 1,527,797 | +11.11(+7.73%) |
May 15, 2020 | 139.78 | 146.75 | 138.97 | 143.72 | 1,472,073 | +2.08(+1.47%) |
May 14, 2020 | 134.34 | 141.67 | 131.27 | 141.64 | 1,560,053 | +4.01(+2.92%) |
May 13, 2020 | 141.71 | 142.91 | 135.49 | 137.63 | 2,018,305 | -5.55(-3.88%) |
May 12, 2020 | 148.96 | 149.87 | 143.17 | 143.18 | 1,778,887 | -5.32(-3.58%) |
May 11, 2020 | 149.23 | 150.13 | 144.95 | 148.50 | 2,172,995 | -2.46(-1.63%) |
May 08, 2020 | 148.88 | 152.48 | 147.80 | 150.95 | 1,588,008 | +4.70(+3.21%) |
May 07, 2020 | 145.32 | 148.77 | 144.99 | 146.25 | 886,687 | +3.29(+2.30%) |
May 06, 2020 | 143.62 | 145.33 | 140.16 | 142.96 | 1,069,292 | -0.18(-0.12%) |
May 05, 2020 | 147.87 | 149.39 | 142.48 | 143.14 | 1,507,376 | -2.87(-1.97%) |
May 04, 2020 | 139.45 | 147.00 | 137.99 | 146.01 | 1,952,952 | +3.31(+2.32%) |
May 01, 2020 | 146.74 | 149.15 | 138.64 | 142.70 | 1,815,579 | -4.70(-3.19%) |
Apr 30, 2020 | 147.30 | 149.16 | 142.66 | 147.40 | 2,601,759 | +1.18(+0.80%) |
Apr 29, 2020 | 146.25 | 149.87 | 143.57 | 146.23 | 2,627,150 | +9.70(+7.11%) |
Apr 28, 2020 | 136.81 | 139.22 | 134.98 | 136.52 | 1,811,261 | +4.43(+3.35%) |
Apr 27, 2020 | 126.99 | 133.20 | 126.14 | 132.09 | 1,171,777 | +6.29(+5.00%) |
Apr 24, 2020 | 125.04 | 126.82 | 121.82 | 125.80 | 1,129,145 | +2.33(+1.89%) |
Apr 23, 2020 | 125.47 | 128.10 | 123.00 | 123.47 | 1,041,132 | -0.14(-0.11%) |
Apr 22, 2020 | 125.90 | 126.19 | 122.51 | 123.61 | 1,070,166 | +2.03(+1.67%) |
Apr 21, 2020 | 121.06 | 123.32 | 120.13 | 121.58 | 1,225,921 | -3.68(-2.94%) |
Apr 20, 2020 | 124.98 | 128.01 | 122.39 | 125.26 | 1,656,810 | -3.94(-3.05%) |
Apr 17, 2020 | 123.00 | 130.18 | 122.39 | 129.20 | 1,841,539 | +11.75(+10.00%) |
Apr 16, 2020 | 122.57 | 123.23 | 114.96 | 117.46 | 3,327,984 | -4.66(-3.82%) |
Apr 15, 2020 | 124.24 | 126.81 | 121.42 | 122.12 | 2,502,687 | -10.36(-7.82%) |
Apr 14, 2020 | 133.06 | 134.92 | 130.15 | 132.48 | 989,252 | +2.98(+2.30%) |
Apr 13, 2020 | 132.78 | 134.17 | 126.79 | 129.49 | 1,173,912 | -5.84(-4.31%) |
Apr 09, 2020 | 135.42 | 138.74 | 131.85 | 135.33 | 1,553,406 | +3.52(+2.67%) |
Apr 08, 2020 | 125.01 | 132.93 | 124.76 | 131.81 | 1,306,978 | +8.42(+6.82%) |
Apr 07, 2020 | 128.94 | 133.76 | 123.31 | 123.39 | 1,920,499 | +1.48(+1.22%) |
Apr 06, 2020 | 117.95 | 122.69 | 115.05 | 121.91 | 1,473,380 | +13.95(+12.92%) |
Apr 03, 2020 | 110.38 | 112.00 | 106.29 | 107.96 | 1,300,781 | -2.83(-2.55%) |
Apr 02, 2020 | 107.94 | 116.89 | 107.31 | 110.78 | 1,566,550 | +2.56(+2.37%) |
Apr 01, 2020 | 112.63 | 114.19 | 106.08 | 108.22 | 2,505,036 | -12.72(-10.51%) |
Mar 31, 2020 | 120.39 | 126.04 | 118.53 | 120.94 | 2,703,752 | -0.58(-0.48%) |
Mar 30, 2020 | 114.89 | 122.55 | 111.63 | 121.51 | 1,896,237 | +8.45(+7.48%) |
Mar 27, 2020 | 116.88 | 117.60 | 110.10 | 113.06 | 2,572,920 | -8.64(-7.10%) |
Mar 26, 2020 | 120.17 | 123.76 | 114.71 | 121.70 | 2,394,985 | +3.75(+3.18%) |
Mar 25, 2020 | 110.61 | 125.84 | 105.57 | 117.95 | 3,049,755 | +10.25(+9.52%) |
Mar 24, 2020 | 98.30 | 108.40 | 97.35 | 107.70 | 2,068,573 | +16.75(+18.42%) |
Mar 23, 2020 | 93.92 | 95.65 | 87.17 | 90.95 | 1,798,309 | -4.54(-4.75%) |
Mar 20, 2020 | 100.47 | 109.84 | 94.81 | 95.49 | 2,562,622 | -1.68(-1.73%) |
Mar 19, 2020 | 94.16 | 99.28 | 87.80 | 97.16 | 2,010,939 | +1.62(+1.70%) |
Mar 18, 2020 | 105.45 | 109.40 | 86.70 | 95.54 | 2,484,076 | -19.14(-16.69%) |
Mar 17, 2020 | 111.58 | 115.73 | 102.57 | 114.68 | 2,309,967 | +4.90(+4.47%) |
Mar 16, 2020 | 118.39 | 119.62 | 109.23 | 109.78 | 2,534,896 | -21.03(-16.08%) |
Mar 13, 2020 | 129.85 | 132.84 | 119.92 | 130.81 | 3,032,152 | +9.25(+7.61%) |
Mar 12, 2020 | 126.95 | 128.51 | 117.64 | 121.56 | 2,801,664 | -16.09(-11.69%) |
Mar 11, 2020 | 143.82 | 144.66 | 134.60 | 137.65 | 2,050,871 | -11.57(-7.75%) |
Mar 10, 2020 | 142.40 | 149.22 | 136.21 | 149.22 | 2,572,640 | +12.67(+9.28%) |
Mar 09, 2020 | 139.83 | 142.04 | 129.03 | 136.55 | 3,220,363 | -17.25(-11.22%) |
Mar 06, 2020 | 161.46 | 162.59 | 152.39 | 153.81 | 3,578,596 | -12.54(-7.54%) |
Mar 05, 2020 | 174.25 | 175.64 | 165.43 | 166.34 | 2,059,053 | -15.04(-8.29%) |
Mar 04, 2020 | 176.74 | 181.76 | 174.56 | 181.38 | 1,700,205 | +7.51(+4.32%) |
Mar 03, 2020 | 178.99 | 185.33 | 173.22 | 173.87 | 1,270,075 | -5.67(-3.16%) |
Mar 02, 2020 | 173.58 | 179.94 | 170.36 | 179.53 | 1,203,566 | +7.29(+4.23%) |
Feb 28, 2020 | 166.98 | 172.24 | 164.35 | 172.24 | 2,145,870 | -1.06(-0.61%) |
Feb 27, 2020 | 172.38 | 180.01 | 169.41 | 173.31 | 1,847,395 | -3.51(-1.98%) |
Feb 26, 2020 | 183.11 | 184.21 | 176.53 | 176.81 | 2,433,084 | -4.48(-2.47%) |
Feb 25, 2020 | 190.20 | 190.93 | 180.77 | 181.30 | 1,403,240 | -8.05(-4.25%) |
Feb 24, 2020 | 193.15 | 193.94 | 187.84 | 189.34 | 1,388,998 | -11.27(-5.62%) |
Feb 21, 2020 | 199.31 | 200.68 | 197.38 | 200.61 | 753,157 | -0.08(-0.04%) |
Feb 20, 2020 | 196.91 | 201.30 | 196.57 | 200.69 | 1,014,942 | +3.26(+1.65%) |
Feb 19, 2020 | 196.84 | 198.34 | 196.33 | 197.42 | 970,679 | +1.12(+0.57%) |
Feb 18, 2020 | 196.39 | 197.02 | 194.14 | 196.31 | 858,416 | -1.17(-0.59%) |
Feb 14, 2020 | 198.68 | 198.88 | 196.32 | 197.48 | 574,012 | -1.11(-0.56%) |
Feb 13, 2020 | 197.87 | 199.80 | 197.16 | 198.59 | 617,442 | -0.82(-0.41%) |
Feb 12, 2020 | 199.95 | 200.80 | 198.85 | 199.41 | 729,035 | +1.55(+0.78%) |
Feb 11, 2020 | 196.99 | 199.19 | 196.27 | 197.86 | 629,423 | +2.61(+1.34%) |
Feb 10, 2020 | 192.54 | 195.40 | 192.27 | 195.25 | 538,282 | +1.52(+0.78%) |
Feb 07, 2020 | 193.83 | 195.02 | 192.69 | 193.73 | 1,016,188 | -1.89(-0.97%) |
Feb 06, 2020 | 195.88 | 195.93 | 192.77 | 195.62 | 1,037,366 | +0.27(+0.14%) |
Feb 05, 2020 | 194.46 | 195.66 | 192.35 | 195.35 | 1,020,672 | +4.01(+2.10%) |
Feb 04, 2020 | 187.74 | 192.62 | 187.74 | 191.34 | 1,251,525 | +7.42(+4.03%) |
Feb 03, 2020 | 182.54 | 188.80 | 181.90 | 183.93 | 1,276,810 | +2.26(+1.25%) |
Jan 31, 2020 | 188.01 | 188.01 | 180.16 | 181.66 | 2,098,003 | -8.78(-4.61%) |
Jan 30, 2020 | 190.41 | 194.29 | 185.59 | 190.44 | 2,332,862 | +5.69(+3.08%) |
Jan 29, 2020 | 183.81 | 186.77 | 183.75 | 184.75 | 1,497,210 | +2.06(+1.13%) |
Jan 28, 2020 | 181.55 | 184.16 | 180.28 | 182.69 | 1,099,271 | +2.58(+1.43%) |
Jan 27, 2020 | 180.18 | 181.69 | 178.70 | 180.11 | 878,314 | -3.96(-2.15%) |
Jan 24, 2020 | 187.55 | 187.55 | 182.50 | 184.07 | 710,645 | -3.28(-1.75%) |
Jan 23, 2020 | 183.50 | 187.78 | 181.60 | 187.34 | 1,316,233 | +2.85(+1.54%) |
Jan 22, 2020 | 187.96 | 188.71 | 184.21 | 184.49 | 1,083,135 | -3.07(-1.64%) |
Jan 21, 2020 | 191.14 | 191.63 | 186.80 | 187.56 | 1,095,202 | -4.59(-2.39%) |
Jan 17, 2020 | 192.69 | 194.71 | 192.11 | 192.16 | 925,551 | -0.70(-0.36%) |
Jan 16, 2020 | 191.56 | 193.21 | 191.20 | 192.86 | 555,635 | +2.24(+1.17%) |
Jan 15, 2020 | 191.18 | 193.08 | 189.39 | 190.62 | 1,059,798 | -1.32(-0.69%) |
Jan 14, 2020 | 192.77 | 194.06 | 191.43 | 191.94 | 774,679 | -1.23(-0.63%) |
Jan 13, 2020 | 190.80 | 193.53 | 189.84 | 193.16 | 806,991 | +2.57(+1.35%) |
Jan 10, 2020 | 192.16 | 193.21 | 190.04 | 190.59 | 864,257 | -1.69(-0.88%) |
Jan 09, 2020 | 192.24 | 193.21 | 190.77 | 192.28 | 632,884 | +0.46(+0.24%) |
Jan 08, 2020 | 192.28 | 192.66 | 190.95 | 191.82 | 766,454 | +0.13(+0.07%) |
Jan 07, 2020 | 192.07 | 192.57 | 190.30 | 191.69 | 753,470 | -0.39(-0.20%) |
Jan 06, 2020 | 190.07 | 192.14 | 189.12 | 192.08 | 791,271 | +0.08(+0.04%) |
Jan 03, 2020 | 190.89 | 192.94 | 188.63 | 191.99 | 964,439 | -2.74(-1.41%) |
Jan 02, 2020 | 192.17 | 194.73 | 191.37 | 194.73 | 910,426 | +3.67(+1.92%) |
Dec 31, 2019 | 190.75 | 192.00 | 190.38 | 191.06 | 436,599 | +0.06(+0.03%) |
Dec 30, 2019 | 192.16 | 192.16 | 190.58 | 191.01 | 387,944 | -1.15(-0.60%) |
Dec 27, 2019 | 193.13 | 193.13 | 191.60 | 192.16 | 329,092 | -0.59(-0.30%) |
Dec 26, 2019 | 192.28 | 192.76 | 190.97 | 192.75 | 590,078 | +1.10(+0.58%) |
Dec 24, 2019 | 193.35 | 193.35 | 191.06 | 191.64 | 249,593 | -1.62(-0.84%) |
Dec 23, 2019 | 192.49 | 193.56 | 191.73 | 193.26 | 591,186 | +1.23(+0.64%) |
Dec 20, 2019 | 194.56 | 195.15 | 191.14 | 192.03 | 1,396,730 | +0.55(+0.29%) |
Dec 19, 2019 | 191.38 | 192.11 | 190.40 | 191.48 | 841,734 | -0.25(-0.13%) |
Dec 18, 2019 | 190.03 | 192.08 | 188.67 | 191.73 | 1,071,736 | +2.62(+1.38%) |
Dec 17, 2019 | 196.05 | 196.05 | 188.57 | 189.12 | 3,185,380 | -3.59(-1.86%) |
Dec 16, 2019 | 194.99 | 195.80 | 192.71 | 192.71 | 763,814 | +1.02(+0.53%) |
Dec 13, 2019 | 193.62 | 196.85 | 190.73 | 191.69 | 928,352 | -2.61(-1.34%) |
Dec 12, 2019 | 191.23 | 194.80 | 190.07 | 194.30 | 797,976 | +2.75(+1.43%) |
Dec 11, 2019 | 189.17 | 191.85 | 188.96 | 191.55 | 960,950 | +3.68(+1.96%) |
Dec 10, 2019 | 190.29 | 190.74 | 186.07 | 187.87 | 1,154,189 | +0.85(+0.45%) |
Dec 09, 2019 | 187.14 | 188.37 | 186.28 | 187.03 | 995,125 | -0.85(-0.45%) |
Dec 06, 2019 | 185.76 | 188.91 | 185.76 | 187.87 | 1,261,969 | +2.76(+1.49%) |
Dec 05, 2019 | 183.84 | 185.67 | 183.84 | 185.12 | 716,710 | +1.80(+0.98%) |
Dec 04, 2019 | 183.62 | 185.68 | 182.89 | 183.31 | 864,377 | +1.23(+0.67%) |
Dec 03, 2019 | 180.89 | 182.40 | 178.60 | 182.09 | 857,588 | -1.24(-0.67%) |
Dec 02, 2019 | 185.52 | 187.19 | 182.95 | 183.32 | 990,086 | -1.22(-0.66%) |
Nov 29, 2019 | 185.55 | 185.64 | 183.89 | 184.54 | 331,354 | -0.97(-0.52%) |
Nov 27, 2019 | 185.84 | 186.03 | 183.15 | 185.50 | 1,217,372 | -0.51(-0.27%) |
Nov 26, 2019 | 186.78 | 187.19 | 184.75 | 186.01 | 1,130,818 | -1.58(-0.84%) |
Nov 25, 2019 | 184.41 | 187.80 | 183.34 | 187.59 | 1,267,918 | +3.87(+2.11%) |
Nov 22, 2019 | 183.35 | 183.88 | 182.05 | 183.72 | 780,772 | +1.04(+0.57%) |
Nov 21, 2019 | 180.87 | 183.09 | 179.26 | 182.68 | 889,082 | +1.67(+0.92%) |
Nov 20, 2019 | 181.37 | 182.91 | 179.25 | 181.01 | 618,816 | -1.17(-0.64%) |
Nov 19, 2019 | 183.47 | 183.88 | 181.41 | 182.18 | 800,091 | -0.30(-0.16%) |
Nov 18, 2019 | 183.10 | 183.44 | 181.11 | 182.48 | 536,069 | -0.07(-0.04%) |
Nov 15, 2019 | 182.31 | 183.46 | 181.54 | 182.55 | 590,103 | +2.23(+1.24%) |
Nov 14, 2019 | 180.20 | 181.76 | 179.95 | 180.32 | 522,534 | -1.06(-0.58%) |
Nov 13, 2019 | 181.78 | 183.50 | 180.31 | 181.38 | 671,220 | -2.00(-1.09%) |
Nov 12, 2019 | 184.44 | 184.73 | 182.57 | 183.38 | 769,907 | -1.19(-0.64%) |
Nov 11, 2019 | 183.29 | 185.06 | 183.01 | 184.57 | 797,881 | -0.67(-0.36%) |
Nov 08, 2019 | 184.76 | 186.10 | 183.84 | 185.24 | 745,439 | +0.30(+0.16%) |
Nov 07, 2019 | 185.66 | 186.94 | 183.94 | 184.94 | 927,692 | +0.86(+0.47%) |
Nov 06, 2019 | 182.72 | 184.82 | 181.15 | 184.07 | 1,100,910 | +0.47(+0.26%) |
Nov 05, 2019 | 183.52 | 185.87 | 182.28 | 183.60 | 943,920 | +0.05(+0.03%) |
Nov 04, 2019 | 183.29 | 185.53 | 181.45 | 183.56 | 1,694,978 | +2.50(+1.38%) |