Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 201.13 | 202.32 | 197.44 | 199.90 | 1,910,888 | -1.94(-0.96%) |
Oct 29, 2020 | 201.91 | 203.81 | 200.77 | 201.83 | 1,306,194 | -0.28(-0.14%) |
Oct 28, 2020 | 203.22 | 206.24 | 201.17 | 202.11 | 1,637,638 | -2.58(-1.26%) |
Oct 27, 2020 | 203.53 | 205.65 | 202.76 | 204.69 | 1,121,065 | +1.60(+0.79%) |
Oct 26, 2020 | 204.98 | 205.76 | 200.79 | 203.09 | 1,247,367 | -3.26(-1.58%) |
Oct 23, 2020 | 205.03 | 206.71 | 203.73 | 206.34 | 1,392,394 | +1.07(+0.52%) |
Oct 22, 2020 | 209.64 | 210.21 | 204.77 | 205.27 | 1,404,740 | -5.31(-2.52%) |
Oct 21, 2020 | 208.63 | 212.35 | 208.63 | 210.58 | 1,836,078 | +1.99(+0.96%) |
Oct 20, 2020 | 208.86 | 210.96 | 208.23 | 208.58 | 1,102,720 | -0.28(-0.13%) |
Oct 19, 2020 | 213.04 | 214.61 | 208.20 | 208.86 | 1,627,440 | -3.49(-1.64%) |
Oct 16, 2020 | 214.57 | 215.32 | 212.35 | 212.35 | 1,674,820 | -1.11(-0.52%) |
Oct 15, 2020 | 210.65 | 214.21 | 209.89 | 213.46 | 1,564,003 | +2.65(+1.26%) |
Oct 14, 2020 | 213.30 | 213.37 | 210.47 | 210.81 | 1,230,638 | -2.78(-1.30%) |
Oct 13, 2020 | 211.38 | 214.48 | 211.38 | 213.58 | 1,172,029 | +2.34(+1.11%) |
Oct 12, 2020 | 212.74 | 213.11 | 210.71 | 211.25 | 1,572,048 | -0.40(-0.19%) |
Oct 09, 2020 | 210.57 | 213.37 | 210.44 | 211.65 | 1,358,984 | +2.01(+0.96%) |
Oct 08, 2020 | 207.51 | 210.14 | 206.78 | 209.64 | 1,474,185 | +4.17(+2.03%) |
Oct 07, 2020 | 204.84 | 206.62 | 204.58 | 205.47 | 1,642,275 | +2.15(+1.05%) |
Oct 06, 2020 | 205.44 | 207.34 | 202.64 | 203.33 | 1,743,879 | -0.86(-0.42%) |
Oct 05, 2020 | 203.05 | 204.56 | 201.92 | 204.19 | 1,373,770 | +1.94(+0.96%) |
Oct 02, 2020 | 200.59 | 203.35 | 200.37 | 202.24 | 1,362,346 | +0.00(+0.00%) |
Oct 01, 2020 | 202.00 | 204.54 | 201.72 | 202.24 | 1,913,108 | +1.82(+0.91%) |
Sep 30, 2020 | 201.11 | 202.36 | 199.21 | 200.43 | 1,785,989 | -0.02(-0.01%) |
Sep 29, 2020 | 200.31 | 202.68 | 200.07 | 200.45 | 1,348,648 | -0.15(-0.08%) |
Sep 28, 2020 | 199.57 | 201.64 | 197.15 | 200.60 | 1,598,254 | +1.35(+0.68%) |
Sep 25, 2020 | 196.12 | 200.16 | 195.39 | 199.25 | 1,213,624 | +3.22(+1.64%) |
Sep 24, 2020 | 195.26 | 197.24 | 193.70 | 196.03 | 1,472,143 | +0.76(+0.39%) |
Sep 23, 2020 | 199.30 | 200.66 | 194.89 | 195.26 | 1,979,713 | -3.94(-1.98%) |
Sep 22, 2020 | 193.44 | 199.80 | 193.44 | 199.20 | 1,942,632 | +5.16(+2.66%) |
Sep 21, 2020 | 197.84 | 198.27 | 193.44 | 194.04 | 2,420,310 | -4.93(-2.48%) |
Sep 18, 2020 | 195.36 | 199.82 | 194.81 | 198.97 | 4,099,904 | +4.40(+2.26%) |
Sep 17, 2020 | 191.82 | 195.18 | 191.71 | 194.57 | 2,023,285 | +0.72(+0.37%) |
Sep 16, 2020 | 194.96 | 195.90 | 193.52 | 193.86 | 1,940,924 | -0.12(-0.06%) |
Sep 15, 2020 | 193.69 | 194.99 | 192.94 | 193.97 | 1,596,277 | +0.73(+0.38%) |
Sep 14, 2020 | 192.31 | 194.81 | 192.00 | 193.25 | 2,068,124 | +1.54(+0.80%) |
Sep 11, 2020 | 189.30 | 192.13 | 189.23 | 191.71 | 1,753,815 | +3.23(+1.71%) |
Sep 10, 2020 | 188.79 | 191.56 | 188.10 | 188.47 | 1,913,513 | -0.32(-0.17%) |
Sep 09, 2020 | 184.87 | 190.19 | 184.73 | 188.79 | 1,793,361 | +4.83(+2.62%) |
Sep 08, 2020 | 185.62 | 187.13 | 182.39 | 183.96 | 2,338,465 | -3.18(-1.70%) |
Sep 04, 2020 | 188.33 | 189.48 | 183.07 | 187.14 | 1,858,611 | -1.03(-0.55%) |
Sep 03, 2020 | 194.47 | 194.76 | 187.44 | 188.17 | 2,261,333 | -6.98(-3.58%) |
Sep 02, 2020 | 191.23 | 196.00 | 189.09 | 195.15 | 2,527,383 | +4.02(+2.10%) |
Sep 01, 2020 | 192.76 | 194.17 | 191.03 | 191.13 | 1,828,093 | -1.89(-0.98%) |
Aug 31, 2020 | 192.12 | 194.57 | 191.09 | 193.03 | 2,209,638 | +1.42(+0.74%) |
Aug 28, 2020 | 193.38 | 194.06 | 189.85 | 191.60 | 2,334,585 | -0.91(-0.47%) |
Aug 27, 2020 | 196.97 | 197.90 | 190.80 | 192.51 | 4,022,459 | -2.63(-1.35%) |
Aug 26, 2020 | 190.02 | 195.68 | 189.85 | 195.14 | 2,510,863 | +5.19(+2.73%) |
Aug 25, 2020 | 190.40 | 190.82 | 188.85 | 189.95 | 1,623,105 | +0.33(+0.17%) |
Aug 24, 2020 | 192.19 | 192.36 | 189.33 | 189.62 | 2,809,229 | -0.58(-0.31%) |
Aug 21, 2020 | 189.79 | 191.56 | 189.05 | 190.21 | 1,868,965 | +1.08(+0.57%) |
Aug 20, 2020 | 190.67 | 191.23 | 188.81 | 189.12 | 1,734,292 | -2.23(-1.16%) |
Aug 19, 2020 | 190.86 | 192.57 | 189.45 | 191.35 | 1,631,430 | +2.06(+1.09%) |
Aug 18, 2020 | 192.14 | 192.14 | 187.57 | 189.30 | 2,095,769 | -2.63(-1.37%) |
Aug 17, 2020 | 190.55 | 193.40 | 189.61 | 191.93 | 1,993,823 | +2.08(+1.10%) |
Aug 14, 2020 | 187.80 | 190.19 | 187.52 | 189.84 | 1,465,155 | +2.36(+1.26%) |
Aug 13, 2020 | 188.59 | 189.24 | 186.71 | 187.48 | 1,443,518 | -0.72(-0.38%) |
Aug 12, 2020 | 184.54 | 188.72 | 183.19 | 188.20 | 1,844,269 | +5.49(+3.00%) |
Aug 11, 2020 | 184.42 | 184.51 | 182.42 | 182.71 | 1,217,576 | -2.10(-1.14%) |
Aug 10, 2020 | 186.74 | 186.75 | 183.76 | 184.81 | 2,729,714 | -1.91(-1.02%) |
Aug 07, 2020 | 184.72 | 187.00 | 184.31 | 186.72 | 1,557,401 | +2.62(+1.42%) |
Aug 06, 2020 | 185.72 | 186.24 | 181.93 | 184.11 | 1,883,462 | -2.61(-1.40%) |
Aug 05, 2020 | 187.54 | 188.69 | 185.56 | 186.72 | 2,106,522 | -0.14(-0.08%) |
Aug 04, 2020 | 183.67 | 187.02 | 183.17 | 186.86 | 1,844,901 | +2.43(+1.32%) |
Aug 03, 2020 | 182.34 | 184.80 | 182.34 | 184.43 | 1,483,680 | +2.38(+1.31%) |
Jul 31, 2020 | 182.99 | 183.34 | 179.53 | 182.05 | 1,394,245 | -0.88(-0.48%) |
Jul 30, 2020 | 182.67 | 183.66 | 181.75 | 182.93 | 1,102,672 | -0.06(-0.03%) |
Jul 29, 2020 | 182.58 | 183.99 | 182.24 | 182.99 | 1,114,649 | +1.29(+0.71%) |
Jul 28, 2020 | 182.10 | 183.42 | 180.97 | 181.70 | 1,340,565 | +0.08(+0.04%) |
Jul 27, 2020 | 183.38 | 183.86 | 181.21 | 181.62 | 1,543,186 | -1.67(-0.91%) |
Jul 24, 2020 | 182.46 | 184.48 | 182.16 | 183.29 | 1,158,716 | +0.05(+0.03%) |
Jul 23, 2020 | 186.93 | 187.23 | 182.88 | 183.25 | 1,657,955 | -3.35(-1.79%) |
Jul 22, 2020 | 183.40 | 186.87 | 182.39 | 186.59 | 1,792,847 | +3.15(+1.71%) |
Jul 21, 2020 | 184.10 | 185.01 | 181.77 | 183.45 | 1,612,783 | -0.87(-0.47%) |
Jul 20, 2020 | 181.30 | 184.62 | 180.81 | 184.32 | 1,474,914 | +4.10(+2.28%) |
Jul 17, 2020 | 181.82 | 181.98 | 179.81 | 180.21 | 2,306,765 | -0.42(-0.23%) |
Jul 16, 2020 | 181.06 | 182.98 | 179.09 | 180.63 | 1,538,944 | -0.49(-0.27%) |
Jul 15, 2020 | 182.04 | 182.52 | 179.87 | 181.12 | 1,670,689 | -0.29(-0.16%) |
Jul 14, 2020 | 177.87 | 181.52 | 177.40 | 181.41 | 2,091,170 | +3.13(+1.75%) |
Jul 13, 2020 | 180.30 | 182.77 | 177.67 | 178.28 | 1,873,945 | -1.70(-0.95%) |
Jul 10, 2020 | 181.58 | 182.14 | 178.65 | 179.99 | 1,495,485 | -1.43(-0.79%) |
Jul 09, 2020 | 178.46 | 182.19 | 178.37 | 181.42 | 1,816,641 | +3.07(+1.72%) |
Jul 08, 2020 | 179.75 | 180.13 | 177.46 | 178.35 | 2,331,036 | -1.23(-0.69%) |
Jul 07, 2020 | 177.77 | 180.62 | 177.57 | 179.58 | 2,011,723 | +0.65(+0.36%) |
Jul 06, 2020 | 182.18 | 182.45 | 177.93 | 178.93 | 1,832,877 | -1.89(-1.05%) |
Jul 02, 2020 | 183.03 | 183.13 | 180.31 | 180.83 | 1,634,344 | -1.36(-0.74%) |
Jul 01, 2020 | 181.12 | 182.70 | 179.48 | 182.18 | 1,933,232 | +0.37(+0.20%) |
Jun 30, 2020 | 181.35 | 182.32 | 179.54 | 181.81 | 1,995,319 | +0.47(+0.26%) |
Jun 29, 2020 | 181.40 | 182.57 | 179.53 | 181.34 | 2,250,303 | +0.60(+0.33%) |
Jun 26, 2020 | 182.05 | 184.79 | 180.61 | 180.74 | 7,008,809 | -1.22(-0.67%) |
Jun 25, 2020 | 182.04 | 183.00 | 179.10 | 181.96 | 2,650,404 | -1.13(-0.62%) |
Jun 24, 2020 | 180.87 | 183.66 | 180.00 | 183.09 | 2,567,467 | +1.79(+0.99%) |
Jun 23, 2020 | 183.96 | 184.19 | 180.75 | 181.29 | 1,882,236 | -2.07(-1.13%) |
Jun 22, 2020 | 180.92 | 183.87 | 180.03 | 183.36 | 1,510,579 | +3.21(+1.78%) |
Jun 19, 2020 | 184.26 | 184.87 | 179.58 | 180.16 | 2,997,713 | -2.42(-1.33%) |
Jun 18, 2020 | 182.22 | 183.22 | 180.08 | 182.58 | 1,906,602 | +1.49(+0.82%) |
Jun 17, 2020 | 182.00 | 182.57 | 180.22 | 181.09 | 1,835,144 | -1.07(-0.59%) |
Jun 16, 2020 | 180.48 | 182.42 | 178.37 | 182.16 | 2,679,563 | +2.88(+1.61%) |
Jun 15, 2020 | 174.38 | 181.51 | 174.28 | 179.28 | 2,979,011 | +3.68(+2.10%) |
Jun 12, 2020 | 181.56 | 181.99 | 173.24 | 175.60 | 3,351,993 | -4.09(-2.27%) |
Jun 11, 2020 | 181.51 | 183.89 | 178.90 | 179.68 | 2,884,538 | -1.76(-0.97%) |
Jun 10, 2020 | 178.52 | 182.03 | 178.52 | 181.45 | 3,719,688 | +3.70(+2.08%) |
Jun 09, 2020 | 179.52 | 179.61 | 176.55 | 177.74 | 2,673,821 | +0.24(+0.13%) |
Jun 08, 2020 | 175.27 | 178.84 | 175.26 | 177.50 | 3,130,108 | +0.32(+0.18%) |
Jun 05, 2020 | 177.90 | 178.36 | 172.99 | 177.18 | 3,497,751 | -0.21(-0.12%) |
Jun 04, 2020 | 181.08 | 182.04 | 176.73 | 177.39 | 3,264,609 | -3.69(-2.04%) |
Jun 03, 2020 | 182.90 | 183.10 | 179.47 | 181.08 | 2,542,212 | -1.94(-1.06%) |
Jun 02, 2020 | 182.76 | 184.22 | 181.15 | 183.02 | 3,021,557 | +0.27(+0.15%) |
Jun 01, 2020 | 182.55 | 185.94 | 180.50 | 182.75 | 2,727,218 | -0.01(-0.00%) |
May 29, 2020 | 176.53 | 183.91 | 176.53 | 182.76 | 8,528,623 | +7.06(+4.02%) |
May 28, 2020 | 177.50 | 180.84 | 172.07 | 175.70 | 5,969,031 | -2.95(-1.65%) |
May 27, 2020 | 172.35 | 178.65 | 170.87 | 178.65 | 3,740,540 | +6.53(+3.79%) |
May 26, 2020 | 173.80 | 174.97 | 171.19 | 172.12 | 2,671,688 | +1.32(+0.77%) |
May 22, 2020 | 171.28 | 171.40 | 169.12 | 170.81 | 1,937,594 | +0.54(+0.32%) |
May 21, 2020 | 170.83 | 171.28 | 168.51 | 170.26 | 2,071,335 | -0.15(-0.09%) |
May 20, 2020 | 173.29 | 173.94 | 169.42 | 170.41 | 2,481,476 | -2.78(-1.60%) |
May 19, 2020 | 174.12 | 176.20 | 173.13 | 173.19 | 1,740,002 | -0.54(-0.31%) |
May 18, 2020 | 176.49 | 176.56 | 173.31 | 173.74 | 2,271,601 | +0.03(+0.02%) |
May 15, 2020 | 172.75 | 175.38 | 172.04 | 173.71 | 2,942,176 | +0.50(+0.29%) |
May 14, 2020 | 172.08 | 174.16 | 170.62 | 173.21 | 1,569,265 | -0.07(-0.04%) |
May 13, 2020 | 173.62 | 175.47 | 170.84 | 173.28 | 2,466,632 | -0.15(-0.09%) |
May 12, 2020 | 174.39 | 176.32 | 173.23 | 173.43 | 2,122,321 | -1.25(-0.72%) |
May 11, 2020 | 169.18 | 176.50 | 169.18 | 174.68 | 2,874,893 | +6.38(+3.79%) |
May 08, 2020 | 167.20 | 168.72 | 165.47 | 168.31 | 1,649,852 | +2.63(+1.59%) |
May 07, 2020 | 167.25 | 167.80 | 165.35 | 165.67 | 1,173,470 | -0.29(-0.17%) |
May 06, 2020 | 167.81 | 168.83 | 165.46 | 165.96 | 1,219,415 | -0.93(-0.55%) |
May 05, 2020 | 167.96 | 168.77 | 166.11 | 166.88 | 1,506,930 | -0.54(-0.32%) |
May 04, 2020 | 165.81 | 167.77 | 164.78 | 167.43 | 1,323,659 | +2.33(+1.41%) |
May 01, 2020 | 166.26 | 168.37 | 164.77 | 165.10 | 1,645,975 | -2.20(-1.31%) |
Apr 30, 2020 | 165.71 | 168.92 | 165.10 | 167.29 | 2,131,911 | +0.48(+0.29%) |
Apr 29, 2020 | 171.00 | 171.64 | 166.61 | 166.82 | 2,138,734 | -3.47(-2.03%) |
Apr 28, 2020 | 172.73 | 174.95 | 169.88 | 170.28 | 2,316,001 | -1.01(-0.59%) |
Apr 27, 2020 | 168.36 | 174.25 | 166.13 | 171.29 | 2,703,401 | +3.35(+1.99%) |
Apr 24, 2020 | 169.93 | 170.24 | 167.53 | 167.94 | 2,204,379 | -0.50(-0.29%) |
Apr 23, 2020 | 169.05 | 171.68 | 168.31 | 168.44 | 2,012,102 | -2.53(-1.48%) |
Apr 22, 2020 | 172.06 | 173.81 | 170.64 | 170.97 | 1,570,430 | +0.39(+0.23%) |
Apr 21, 2020 | 170.35 | 171.76 | 167.96 | 170.58 | 2,063,250 | -0.25(-0.15%) |
Apr 20, 2020 | 173.10 | 173.62 | 169.90 | 170.82 | 2,012,047 | -2.97(-1.71%) |
Apr 17, 2020 | 172.02 | 174.39 | 169.28 | 173.79 | 2,475,041 | +1.89(+1.10%) |
Apr 16, 2020 | 170.03 | 175.55 | 169.46 | 171.90 | 2,585,569 | +3.84(+2.28%) |
Apr 15, 2020 | 169.13 | 169.72 | 163.97 | 168.07 | 2,954,115 | -1.87(-1.10%) |
Apr 14, 2020 | 168.82 | 170.67 | 167.13 | 169.94 | 3,589,339 | +6.20(+3.79%) |
Apr 13, 2020 | 162.39 | 165.06 | 159.97 | 163.73 | 2,643,997 | +2.22(+1.38%) |
Apr 09, 2020 | 159.48 | 163.47 | 159.04 | 161.51 | 2,376,647 | +0.02(+0.01%) |
Apr 08, 2020 | 161.99 | 164.75 | 158.53 | 161.49 | 2,961,628 | +0.04(+0.02%) |
Apr 07, 2020 | 160.97 | 164.17 | 157.82 | 161.45 | 4,323,653 | -0.45(-0.28%) |
Apr 06, 2020 | 158.58 | 162.36 | 154.99 | 161.90 | 4,272,583 | +7.45(+4.83%) |
Apr 03, 2020 | 151.02 | 155.02 | 151.02 | 154.45 | 2,873,107 | +2.38(+1.57%) |
Apr 02, 2020 | 146.16 | 153.62 | 145.53 | 152.07 | 3,806,842 | +6.23(+4.27%) |
Apr 01, 2020 | 141.16 | 150.43 | 141.16 | 145.84 | 3,052,815 | +2.05(+1.42%) |
Mar 31, 2020 | 139.20 | 149.38 | 139.20 | 143.79 | 5,543,163 | +4.04(+2.89%) |
Mar 30, 2020 | 142.21 | 142.63 | 139.28 | 139.76 | 2,615,617 | +0.62(+0.44%) |
Mar 27, 2020 | 131.57 | 140.66 | 130.95 | 139.14 | 3,871,207 | +5.33(+3.99%) |
Mar 26, 2020 | 130.36 | 136.04 | 128.80 | 133.80 | 3,646,073 | +3.13(+2.40%) |
Mar 25, 2020 | 134.78 | 136.57 | 130.16 | 130.67 | 3,844,853 | -4.37(-3.24%) |
Mar 24, 2020 | 138.23 | 142.52 | 131.13 | 135.04 | 3,415,346 | +1.86(+1.39%) |
Mar 23, 2020 | 133.19 | 138.35 | 130.47 | 133.19 | 3,134,831 | -0.25(-0.19%) |
Mar 20, 2020 | 134.27 | 137.99 | 128.59 | 133.43 | 4,757,986 | -2.73(-2.01%) |
Mar 19, 2020 | 142.04 | 144.07 | 134.68 | 136.17 | 4,267,191 | -5.47(-3.86%) |
Mar 18, 2020 | 138.55 | 150.12 | 131.31 | 141.63 | 5,091,851 | -5.51(-3.75%) |
Mar 17, 2020 | 131.31 | 149.00 | 131.01 | 147.15 | 5,213,642 | +17.55(+13.54%) |
Mar 16, 2020 | 127.78 | 132.93 | 119.03 | 129.60 | 3,997,856 | -9.25(-6.66%) |
Mar 13, 2020 | 140.55 | 141.87 | 131.87 | 138.84 | 6,581,535 | +3.66(+2.71%) |
Mar 12, 2020 | 144.75 | 149.56 | 133.45 | 135.19 | 7,047,216 | -14.91(-9.93%) |
Mar 11, 2020 | 155.30 | 157.81 | 149.19 | 150.10 | 4,043,531 | -8.21(-5.18%) |
Mar 10, 2020 | 154.86 | 159.44 | 152.47 | 158.31 | 3,981,624 | +6.64(+4.38%) |
Mar 09, 2020 | 143.58 | 154.30 | 142.88 | 151.67 | 3,416,884 | +0.86(+0.57%) |
Mar 06, 2020 | 146.52 | 151.32 | 144.90 | 150.81 | 1,929,092 | +0.86(+0.57%) |
Mar 05, 2020 | 150.53 | 153.32 | 148.07 | 149.95 | 2,069,495 | -2.55(-1.67%) |
Mar 04, 2020 | 150.34 | 152.84 | 149.03 | 152.51 | 1,748,280 | +3.56(+2.39%) |
Mar 03, 2020 | 151.90 | 155.48 | 146.98 | 148.94 | 2,702,450 | -3.03(-1.99%) |
Mar 02, 2020 | 143.17 | 152.12 | 143.07 | 151.97 | 2,710,439 | +8.86(+6.19%) |
Feb 28, 2020 | 148.29 | 148.75 | 140.50 | 143.12 | 4,052,469 | -7.01(-4.67%) |
Feb 27, 2020 | 153.45 | 154.74 | 149.92 | 150.12 | 3,775,817 | -4.77(-3.08%) |
Feb 26, 2020 | 154.31 | 156.63 | 153.51 | 154.90 | 2,233,698 | +1.11(+0.72%) |
Feb 25, 2020 | 157.75 | 158.92 | 153.35 | 153.78 | 2,453,149 | -3.20(-2.04%) |
Feb 24, 2020 | 155.72 | 158.55 | 155.72 | 156.98 | 2,396,697 | -1.92(-1.21%) |
Feb 21, 2020 | 157.96 | 159.06 | 157.14 | 158.91 | 1,528,130 | +1.09(+0.69%) |
Feb 20, 2020 | 155.96 | 158.09 | 155.36 | 157.81 | 1,156,896 | +1.85(+1.18%) |
Feb 19, 2020 | 154.28 | 156.52 | 153.85 | 155.96 | 1,599,394 | +1.98(+1.29%) |
Feb 18, 2020 | 150.74 | 154.59 | 150.21 | 153.98 | 1,684,639 | +3.50(+2.33%) |
Feb 14, 2020 | 151.70 | 152.47 | 149.94 | 150.48 | 1,505,971 | -1.73(-1.14%) |
Feb 13, 2020 | 150.86 | 152.58 | 150.23 | 152.21 | 1,033,489 | +1.13(+0.75%) |
Feb 12, 2020 | 149.02 | 151.34 | 148.19 | 151.08 | 1,148,396 | +2.58(+1.74%) |
Feb 11, 2020 | 148.75 | 149.17 | 148.09 | 148.50 | 962,651 | +0.34(+0.23%) |
Feb 10, 2020 | 146.72 | 148.21 | 146.48 | 148.15 | 1,157,802 | +0.59(+0.40%) |
Feb 07, 2020 | 147.88 | 148.32 | 146.66 | 147.56 | 855,274 | -0.48(-0.32%) |
Feb 06, 2020 | 150.22 | 150.42 | 147.77 | 148.04 | 1,174,701 | -1.70(-1.14%) |
Feb 05, 2020 | 149.12 | 150.22 | 148.98 | 149.74 | 1,089,519 | +1.21(+0.81%) |
Feb 04, 2020 | 148.46 | 150.09 | 148.19 | 148.53 | 1,501,270 | +1.16(+0.79%) |
Feb 03, 2020 | 146.91 | 149.63 | 146.64 | 147.37 | 1,165,495 | +1.29(+0.89%) |
Jan 31, 2020 | 149.53 | 149.77 | 145.60 | 146.08 | 2,074,018 | -3.41(-2.28%) |
Jan 30, 2020 | 147.55 | 149.50 | 146.99 | 149.49 | 1,604,786 | +1.18(+0.80%) |
Jan 29, 2020 | 149.50 | 149.91 | 148.27 | 148.31 | 756,112 | -0.87(-0.58%) |
Jan 28, 2020 | 148.94 | 150.11 | 148.42 | 149.17 | 1,174,090 | +0.76(+0.51%) |
Jan 27, 2020 | 145.79 | 149.40 | 145.33 | 148.41 | 1,617,122 | +1.45(+0.98%) |
Jan 24, 2020 | 147.52 | 147.59 | 146.08 | 146.96 | 1,103,433 | -0.76(-0.52%) |
Jan 23, 2020 | 146.50 | 148.08 | 146.05 | 147.73 | 1,347,581 | +0.61(+0.41%) |
Jan 22, 2020 | 150.40 | 150.75 | 146.82 | 147.12 | 1,530,833 | -2.89(-1.93%) |
Jan 21, 2020 | 149.83 | 151.12 | 149.72 | 150.01 | 1,439,797 | -0.43(-0.29%) |
Jan 17, 2020 | 151.05 | 152.74 | 150.00 | 150.44 | 1,561,421 | -0.27(-0.18%) |
Jan 16, 2020 | 150.00 | 150.95 | 149.42 | 150.71 | 1,546,432 | +1.60(+1.07%) |
Jan 15, 2020 | 147.92 | 149.82 | 147.79 | 149.11 | 2,770,446 | -1.32(-0.88%) |
Jan 14, 2020 | 147.66 | 151.36 | 147.66 | 150.43 | 2,979,528 | +3.68(+2.50%) |
Jan 13, 2020 | 144.70 | 147.43 | 144.19 | 146.75 | 2,112,806 | +0.86(+0.59%) |
Jan 10, 2020 | 145.85 | 146.75 | 145.20 | 145.90 | 2,885,814 | +0.61(+0.42%) |
Jan 09, 2020 | 144.54 | 146.41 | 144.53 | 145.29 | 2,974,787 | +0.98(+0.68%) |
Jan 08, 2020 | 144.74 | 145.34 | 143.91 | 144.31 | 3,369,456 | -0.63(-0.43%) |
Jan 07, 2020 | 146.82 | 147.36 | 144.87 | 144.94 | 2,987,586 | -2.22(-1.51%) |
Jan 06, 2020 | 147.03 | 147.33 | 144.83 | 147.15 | 2,410,796 | -0.50(-0.34%) |
Jan 03, 2020 | 147.57 | 148.58 | 146.97 | 147.66 | 1,805,211 | -1.09(-0.73%) |
Jan 02, 2020 | 149.14 | 149.30 | 147.52 | 148.75 | 2,018,963 | +0.53(+0.36%) |
Dec 31, 2019 | 149.35 | 149.62 | 147.51 | 148.22 | 1,154,645 | -1.30(-0.87%) |
Dec 30, 2019 | 148.38 | 150.32 | 147.65 | 149.52 | 1,421,077 | +0.67(+0.45%) |
Dec 27, 2019 | 147.75 | 148.95 | 147.52 | 148.86 | 1,025,415 | +1.27(+0.86%) |
Dec 26, 2019 | 148.45 | 148.45 | 146.53 | 147.58 | 1,053,702 | -0.89(-0.60%) |
Dec 24, 2019 | 148.04 | 148.81 | 147.53 | 148.48 | 526,809 | +1.03(+0.70%) |
Dec 23, 2019 | 149.22 | 149.34 | 147.29 | 147.44 | 1,333,122 | -1.47(-0.99%) |
Dec 20, 2019 | 149.99 | 150.25 | 148.67 | 148.91 | 2,837,047 | -0.28(-0.19%) |
Dec 19, 2019 | 147.73 | 149.28 | 147.24 | 149.19 | 2,492,038 | +1.61(+1.09%) |
Dec 18, 2019 | 147.99 | 148.05 | 146.88 | 147.57 | 2,020,029 | +0.11(+0.08%) |
Dec 17, 2019 | 145.75 | 147.90 | 145.51 | 147.46 | 2,266,442 | +2.29(+1.58%) |
Dec 16, 2019 | 147.14 | 147.44 | 144.95 | 145.17 | 2,601,351 | -1.77(-1.20%) |
Dec 13, 2019 | 147.35 | 147.53 | 145.34 | 146.94 | 2,361,066 | -0.90(-0.61%) |
Dec 12, 2019 | 146.49 | 148.51 | 146.46 | 147.84 | 1,994,532 | +1.02(+0.69%) |
Dec 11, 2019 | 146.55 | 147.14 | 146.21 | 146.82 | 2,021,764 | +0.13(+0.09%) |
Dec 10, 2019 | 146.70 | 147.80 | 146.23 | 146.69 | 1,975,839 | -0.43(-0.29%) |
Dec 09, 2019 | 146.59 | 147.80 | 145.58 | 147.12 | 2,609,891 | +0.09(+0.06%) |
Dec 06, 2019 | 148.15 | 148.71 | 146.15 | 147.02 | 3,357,858 | -0.36(-0.25%) |
Dec 05, 2019 | 147.82 | 148.29 | 144.44 | 147.38 | 6,010,981 | +1.47(+1.01%) |
Dec 04, 2019 | 146.94 | 147.98 | 145.56 | 145.91 | 3,799,361 | +0.52(+0.36%) |
Dec 03, 2019 | 145.78 | 146.36 | 145.11 | 145.39 | 5,094,743 | -1.60(-1.09%) |
Dec 02, 2019 | 150.41 | 150.55 | 146.84 | 146.98 | 3,903,735 | -2.55(-1.70%) |
Nov 29, 2019 | 150.13 | 150.43 | 149.28 | 149.53 | 1,163,379 | -1.01(-0.67%) |
Nov 27, 2019 | 150.76 | 151.10 | 149.76 | 150.54 | 1,930,652 | +1.35(+0.90%) |
Nov 26, 2019 | 148.51 | 152.34 | 147.69 | 149.19 | 4,181,303 | -2.78(-1.83%) |
Nov 25, 2019 | 151.94 | 153.00 | 151.76 | 151.96 | 2,791,196 | +0.12(+0.08%) |
Nov 22, 2019 | 153.32 | 153.69 | 151.82 | 151.84 | 1,369,010 | -0.94(-0.62%) |
Nov 21, 2019 | 152.50 | 153.99 | 152.28 | 152.78 | 1,402,151 | -0.16(-0.11%) |
Nov 20, 2019 | 151.87 | 154.03 | 151.30 | 152.94 | 2,077,958 | +2.40(+1.59%) |
Nov 19, 2019 | 151.21 | 152.22 | 149.36 | 150.55 | 1,703,745 | -1.47(-0.97%) |
Nov 18, 2019 | 152.11 | 152.73 | 151.44 | 152.02 | 1,294,666 | -0.15(-0.10%) |
Nov 15, 2019 | 152.38 | 152.38 | 150.14 | 152.17 | 2,140,913 | +0.62(+0.41%) |
Nov 14, 2019 | 150.61 | 152.90 | 150.08 | 151.56 | 1,646,584 | +1.43(+0.95%) |
Nov 13, 2019 | 148.56 | 150.20 | 146.90 | 150.13 | 2,355,940 | +0.96(+0.64%) |
Nov 12, 2019 | 149.15 | 154.44 | 148.71 | 149.17 | 1,445,558 | -0.02(-0.01%) |
Nov 11, 2019 | 149.87 | 149.89 | 147.90 | 149.19 | 1,053,445 | -0.82(-0.54%) |
Nov 08, 2019 | 151.31 | 151.94 | 148.60 | 150.01 | 1,383,111 | -1.30(-0.86%) |
Nov 07, 2019 | 152.36 | 153.09 | 150.91 | 151.31 | 1,275,441 | -0.36(-0.24%) |
Nov 06, 2019 | 151.69 | 152.45 | 150.97 | 151.67 | 1,079,007 | -0.08(-0.05%) |
Nov 05, 2019 | 150.29 | 152.20 | 150.11 | 151.75 | 1,488,234 | +1.41(+0.94%) |
Nov 04, 2019 | 152.50 | 152.71 | 148.91 | 150.34 | 1,785,397 | -1.61(-1.06%) |