Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.79 | 152.88 | 147.88 | 148.99 | 659,051 | -4.04(-2.64%) |
Nov 27, 2020 | 154.05 | 154.05 | 151.97 | 153.02 | 149,881 | -0.93(-0.60%) |
Nov 25, 2020 | 157.30 | 157.65 | 153.59 | 153.95 | 306,322 | -3.91(-2.47%) |
Nov 24, 2020 | 154.12 | 159.40 | 154.12 | 157.86 | 431,023 | +5.32(+3.49%) |
Nov 23, 2020 | 147.91 | 152.68 | 147.82 | 152.54 | 459,248 | +5.88(+4.01%) |
Nov 20, 2020 | 149.85 | 150.51 | 145.70 | 146.65 | 573,679 | -3.21(-2.14%) |
Nov 19, 2020 | 149.91 | 150.96 | 148.46 | 149.86 | 297,953 | -0.75(-0.50%) |
Nov 18, 2020 | 152.20 | 152.51 | 150.59 | 150.61 | 279,515 | +0.19(+0.12%) |
Nov 17, 2020 | 149.68 | 152.69 | 149.26 | 150.42 | 337,646 | -0.41(-0.27%) |
Nov 16, 2020 | 152.69 | 154.03 | 150.28 | 150.83 | 528,614 | -0.69(-0.46%) |
Nov 13, 2020 | 147.95 | 152.61 | 147.43 | 151.52 | 409,693 | +5.06(+3.46%) |
Nov 12, 2020 | 145.19 | 147.34 | 144.18 | 146.46 | 340,315 | +0.45(+0.31%) |
Nov 11, 2020 | 149.23 | 149.76 | 145.90 | 146.01 | 485,983 | -3.23(-2.17%) |
Nov 10, 2020 | 145.23 | 151.88 | 145.17 | 149.24 | 529,012 | +5.15(+3.57%) |
Nov 09, 2020 | 147.82 | 152.15 | 143.42 | 144.09 | 684,173 | +3.00(+2.13%) |
Nov 06, 2020 | 139.97 | 143.03 | 139.97 | 141.09 | 350,269 | +0.84(+0.60%) |
Nov 05, 2020 | 140.42 | 147.31 | 137.52 | 140.25 | 859,971 | +1.01(+0.72%) |
Nov 04, 2020 | 145.87 | 146.65 | 139.19 | 139.24 | 613,578 | -5.71(-3.94%) |
Nov 03, 2020 | 140.69 | 145.97 | 140.05 | 144.95 | 424,909 | +6.84(+4.95%) |
Nov 02, 2020 | 138.05 | 140.54 | 136.10 | 138.12 | 430,075 | +1.87(+1.37%) |
Oct 30, 2020 | 131.78 | 136.42 | 131.78 | 136.25 | 326,131 | +4.17(+3.15%) |
Oct 29, 2020 | 129.86 | 132.55 | 128.23 | 132.08 | 350,829 | +1.40(+1.07%) |
Oct 28, 2020 | 133.08 | 135.23 | 130.20 | 130.69 | 381,490 | -4.67(-3.45%) |
Oct 27, 2020 | 137.48 | 137.87 | 135.05 | 135.35 | 307,556 | -2.96(-2.14%) |
Oct 26, 2020 | 139.92 | 140.21 | 137.52 | 138.31 | 369,788 | -2.87(-2.03%) |
Oct 23, 2020 | 141.58 | 142.13 | 140.53 | 141.18 | 280,128 | +0.54(+0.39%) |
Oct 22, 2020 | 138.52 | 140.92 | 137.84 | 140.64 | 252,334 | +2.50(+1.81%) |
Oct 21, 2020 | 136.45 | 138.72 | 135.48 | 138.14 | 319,521 | +1.68(+1.23%) |
Oct 20, 2020 | 136.44 | 138.09 | 135.02 | 136.45 | 248,021 | +0.68(+0.50%) |
Oct 19, 2020 | 137.13 | 138.56 | 135.35 | 135.77 | 233,500 | -0.96(-0.70%) |
Oct 16, 2020 | 136.54 | 138.98 | 135.11 | 136.73 | 407,528 | +0.41(+0.30%) |
Oct 15, 2020 | 139.02 | 139.02 | 135.67 | 136.32 | 411,064 | -3.68(-2.63%) |
Oct 14, 2020 | 136.15 | 141.24 | 136.15 | 139.99 | 257,259 | +2.84(+2.07%) |
Oct 13, 2020 | 136.73 | 138.65 | 136.34 | 137.16 | 283,551 | -0.91(-0.66%) |
Oct 12, 2020 | 138.56 | 140.68 | 136.83 | 138.07 | 263,325 | -0.49(-0.35%) |
Oct 09, 2020 | 139.43 | 139.86 | 137.66 | 138.56 | 440,109 | +0.31(+0.23%) |
Oct 08, 2020 | 137.45 | 138.30 | 135.02 | 138.25 | 302,101 | +1.57(+1.15%) |
Oct 07, 2020 | 137.12 | 139.17 | 136.15 | 136.68 | 343,377 | +0.75(+0.55%) |
Oct 06, 2020 | 136.65 | 139.76 | 135.42 | 135.93 | 446,941 | +0.75(+0.55%) |
Oct 05, 2020 | 134.99 | 135.87 | 133.57 | 135.18 | 365,326 | +2.02(+1.52%) |
Oct 02, 2020 | 126.76 | 133.33 | 126.76 | 133.16 | 425,172 | +3.83(+2.96%) |
Oct 01, 2020 | 130.04 | 131.98 | 128.69 | 129.32 | 394,162 | -0.71(-0.55%) |
Sep 30, 2020 | 131.27 | 132.05 | 129.38 | 130.03 | 398,548 | -0.43(-0.33%) |
Sep 29, 2020 | 131.76 | 132.59 | 130.14 | 130.46 | 252,276 | -1.77(-1.34%) |
Sep 28, 2020 | 132.31 | 134.18 | 130.91 | 132.23 | 368,707 | +1.76(+1.35%) |
Sep 25, 2020 | 128.08 | 131.28 | 128.08 | 130.47 | 298,096 | +1.60(+1.24%) |
Sep 24, 2020 | 128.69 | 130.29 | 126.05 | 128.87 | 444,288 | +0.06(+0.04%) |
Sep 23, 2020 | 133.22 | 134.46 | 127.70 | 128.81 | 467,070 | -3.86(-2.91%) |
Sep 22, 2020 | 132.94 | 134.81 | 131.47 | 132.68 | 395,189 | -0.27(-0.20%) |
Sep 21, 2020 | 135.53 | 136.21 | 131.83 | 132.94 | 516,656 | -4.88(-3.54%) |
Sep 18, 2020 | 138.58 | 139.98 | 137.45 | 137.82 | 726,083 | -1.30(-0.94%) |
Sep 17, 2020 | 134.89 | 139.68 | 134.39 | 139.12 | 414,800 | +2.45(+1.79%) |
Sep 16, 2020 | 134.12 | 138.67 | 133.01 | 136.68 | 390,197 | +2.47(+1.84%) |
Sep 15, 2020 | 135.59 | 135.93 | 133.04 | 134.21 | 484,970 | -1.46(-1.08%) |
Sep 14, 2020 | 136.73 | 136.83 | 133.09 | 135.67 | 652,455 | -0.51(-0.37%) |
Sep 11, 2020 | 127.58 | 136.95 | 127.58 | 136.18 | 906,521 | +8.84(+6.94%) |
Sep 10, 2020 | 132.00 | 133.28 | 127.16 | 127.34 | 859,563 | -3.25(-2.49%) |
Sep 09, 2020 | 131.58 | 132.86 | 128.06 | 130.59 | 623,143 | -0.38(-0.29%) |
Sep 08, 2020 | 135.89 | 136.68 | 130.59 | 130.97 | 973,509 | -5.31(-3.90%) |
Sep 04, 2020 | 139.99 | 141.79 | 135.64 | 136.28 | 647,933 | -2.41(-1.74%) |
Sep 03, 2020 | 141.43 | 142.67 | 136.58 | 138.69 | 669,605 | -1.14(-0.81%) |
Sep 02, 2020 | 138.85 | 141.25 | 137.47 | 139.83 | 799,874 | +0.94(+0.68%) |
Sep 01, 2020 | 138.66 | 139.29 | 136.39 | 138.88 | 801,455 | -1.10(-0.79%) |
Aug 31, 2020 | 140.21 | 141.11 | 138.29 | 139.98 | 689,010 | -0.87(-0.62%) |
Aug 28, 2020 | 142.03 | 142.36 | 139.92 | 140.85 | 447,686 | -0.91(-0.64%) |
Aug 27, 2020 | 141.58 | 144.40 | 140.89 | 141.76 | 508,852 | +0.54(+0.38%) |
Aug 26, 2020 | 145.08 | 145.47 | 140.87 | 141.22 | 501,092 | -4.63(-3.18%) |
Aug 25, 2020 | 149.41 | 149.74 | 145.11 | 145.86 | 284,741 | -2.97(-2.00%) |
Aug 24, 2020 | 146.05 | 148.94 | 144.63 | 148.83 | 336,791 | +3.26(+2.24%) |
Aug 21, 2020 | 146.00 | 148.19 | 145.06 | 145.57 | 361,565 | -0.84(-0.57%) |
Aug 20, 2020 | 148.21 | 148.65 | 146.29 | 146.41 | 283,434 | -2.96(-1.98%) |
Aug 19, 2020 | 148.65 | 150.95 | 148.65 | 149.37 | 248,389 | +0.44(+0.30%) |
Aug 18, 2020 | 149.27 | 149.96 | 148.15 | 148.93 | 363,849 | -0.73(-0.49%) |
Aug 17, 2020 | 153.01 | 153.15 | 149.26 | 149.66 | 384,142 | -3.49(-2.28%) |
Aug 14, 2020 | 150.15 | 155.09 | 150.04 | 153.15 | 236,466 | +2.53(+1.68%) |
Aug 13, 2020 | 149.68 | 152.16 | 148.53 | 150.62 | 415,488 | -0.04(-0.02%) |
Aug 12, 2020 | 156.02 | 156.02 | 149.58 | 150.66 | 453,935 | -4.01(-2.59%) |
Aug 11, 2020 | 158.05 | 160.13 | 154.53 | 154.66 | 252,272 | -0.54(-0.35%) |
Aug 10, 2020 | 154.07 | 156.92 | 152.22 | 155.21 | 558,148 | +1.13(+0.73%) |
Aug 07, 2020 | 148.17 | 155.79 | 148.15 | 154.08 | 599,775 | +4.68(+3.13%) |
Aug 06, 2020 | 156.93 | 160.06 | 146.83 | 149.40 | 1,276,088 | -14.56(-8.88%) |
Aug 05, 2020 | 161.00 | 163.96 | 159.72 | 163.96 | 494,708 | +4.71(+2.96%) |
Aug 04, 2020 | 160.97 | 162.24 | 158.62 | 159.25 | 303,101 | -1.65(-1.03%) |
Aug 03, 2020 | 159.70 | 162.40 | 159.17 | 160.91 | 244,424 | +1.50(+0.94%) |
Jul 31, 2020 | 160.04 | 161.16 | 157.14 | 159.41 | 341,078 | -0.99(-0.62%) |
Jul 30, 2020 | 159.37 | 162.41 | 158.73 | 160.40 | 193,061 | -1.00(-0.62%) |
Jul 29, 2020 | 160.91 | 162.17 | 158.38 | 161.40 | 140,938 | +0.82(+0.51%) |
Jul 28, 2020 | 158.81 | 162.89 | 158.81 | 160.58 | 207,978 | +1.64(+1.03%) |
Jul 27, 2020 | 161.89 | 161.89 | 158.45 | 158.94 | 219,728 | -3.54(-2.18%) |
Jul 24, 2020 | 166.02 | 167.25 | 162.15 | 162.48 | 210,204 | -3.53(-2.13%) |
Jul 23, 2020 | 164.72 | 168.56 | 164.13 | 166.02 | 261,305 | +1.19(+0.72%) |
Jul 22, 2020 | 163.26 | 165.64 | 162.71 | 164.82 | 265,944 | +1.47(+0.90%) |
Jul 21, 2020 | 162.43 | 165.43 | 162.43 | 163.36 | 214,136 | +1.63(+1.01%) |
Jul 20, 2020 | 164.79 | 165.17 | 161.06 | 161.72 | 297,500 | -4.33(-2.61%) |
Jul 17, 2020 | 165.20 | 166.44 | 163.53 | 166.05 | 267,741 | +1.45(+0.88%) |
Jul 16, 2020 | 162.25 | 167.24 | 161.25 | 164.60 | 294,662 | +2.20(+1.36%) |
Jul 15, 2020 | 161.69 | 163.68 | 160.40 | 162.40 | 260,552 | +4.73(+3.00%) |
Jul 14, 2020 | 156.00 | 158.62 | 154.40 | 157.68 | 332,394 | +2.02(+1.30%) |
Jul 13, 2020 | 155.27 | 158.38 | 153.86 | 155.66 | 367,804 | +2.37(+1.54%) |
Jul 10, 2020 | 148.59 | 153.57 | 148.59 | 153.29 | 294,112 | +4.84(+3.26%) |
Jul 09, 2020 | 152.78 | 153.16 | 148.07 | 148.45 | 348,520 | -5.25(-3.42%) |
Jul 08, 2020 | 154.45 | 156.33 | 152.90 | 153.70 | 363,480 | -0.76(-0.49%) |
Jul 07, 2020 | 157.50 | 160.83 | 154.34 | 154.46 | 226,322 | -4.55(-2.86%) |
Jul 06, 2020 | 161.68 | 162.04 | 158.71 | 159.01 | 191,804 | +0.16(+0.10%) |
Jul 02, 2020 | 161.44 | 162.37 | 158.41 | 158.86 | 254,119 | -0.57(-0.36%) |
Jul 01, 2020 | 161.66 | 163.09 | 158.90 | 159.43 | 303,174 | -0.70(-0.44%) |
Jun 30, 2020 | 161.66 | 163.43 | 158.97 | 160.13 | 296,566 | -2.68(-1.65%) |
Jun 29, 2020 | 159.33 | 163.25 | 159.18 | 162.81 | 367,730 | +5.92(+3.77%) |
Jun 26, 2020 | 157.83 | 158.58 | 154.62 | 156.89 | 996,864 | -1.06(-0.67%) |
Jun 25, 2020 | 151.99 | 158.03 | 151.81 | 157.94 | 431,581 | +4.49(+2.92%) |
Jun 24, 2020 | 160.46 | 160.82 | 153.33 | 153.45 | 424,825 | -9.13(-5.62%) |
Jun 23, 2020 | 164.63 | 165.04 | 161.04 | 162.59 | 358,669 | -0.69(-0.42%) |
Jun 22, 2020 | 162.58 | 163.53 | 160.44 | 163.27 | 416,571 | -0.68(-0.41%) |
Jun 19, 2020 | 169.87 | 169.87 | 162.31 | 163.95 | 702,425 | -2.60(-1.56%) |
Jun 18, 2020 | 166.43 | 170.82 | 166.25 | 166.55 | 331,606 | -2.26(-1.34%) |
Jun 17, 2020 | 170.57 | 172.28 | 168.64 | 168.81 | 313,556 | -1.50(-0.88%) |
Jun 16, 2020 | 173.86 | 174.94 | 168.24 | 170.30 | 324,777 | +3.21(+1.92%) |
Jun 15, 2020 | 162.69 | 168.22 | 162.69 | 167.09 | 441,077 | -0.19(-0.11%) |
Jun 12, 2020 | 171.18 | 171.62 | 164.37 | 167.28 | 355,462 | +1.37(+0.82%) |
Jun 11, 2020 | 174.84 | 178.03 | 165.45 | 165.92 | 401,660 | -14.88(-8.23%) |
Jun 10, 2020 | 180.59 | 184.05 | 176.98 | 180.79 | 520,240 | -0.69(-0.38%) |
Jun 09, 2020 | 186.29 | 188.01 | 180.70 | 181.48 | 332,173 | -7.58(-4.01%) |
Jun 08, 2020 | 187.78 | 190.04 | 187.22 | 189.06 | 355,214 | +3.17(+1.70%) |
Jun 05, 2020 | 188.84 | 189.87 | 184.95 | 185.89 | 370,391 | +3.72(+2.04%) |
Jun 04, 2020 | 182.96 | 185.03 | 180.92 | 182.18 | 440,677 | -1.06(-0.58%) |
Jun 03, 2020 | 180.27 | 185.05 | 178.93 | 183.23 | 398,221 | +4.97(+2.79%) |
Jun 02, 2020 | 181.40 | 181.49 | 177.65 | 178.26 | 416,998 | -1.17(-0.65%) |
Jun 01, 2020 | 183.28 | 186.97 | 178.53 | 179.43 | 385,126 | -4.00(-2.18%) |
May 29, 2020 | 181.80 | 185.05 | 180.17 | 183.44 | 386,955 | -0.72(-0.39%) |
May 28, 2020 | 191.52 | 192.67 | 183.56 | 184.16 | 376,143 | -3.86(-2.06%) |
May 27, 2020 | 179.81 | 188.13 | 179.81 | 188.02 | 473,402 | +11.41(+6.46%) |
May 26, 2020 | 172.12 | 178.28 | 172.12 | 176.61 | 461,543 | +9.72(+5.83%) |
May 22, 2020 | 167.89 | 168.56 | 162.74 | 166.88 | 471,696 | +1.16(+0.70%) |
May 21, 2020 | 162.02 | 166.74 | 162.01 | 165.72 | 330,915 | +5.83(+3.65%) |
May 20, 2020 | 160.60 | 163.13 | 159.33 | 159.89 | 372,739 | +1.47(+0.93%) |
May 19, 2020 | 165.19 | 165.19 | 158.38 | 158.42 | 392,675 | -6.31(-3.83%) |
May 18, 2020 | 161.32 | 165.86 | 160.59 | 164.73 | 501,945 | +9.01(+5.79%) |
May 15, 2020 | 152.17 | 158.22 | 152.17 | 155.72 | 323,408 | -1.53(-0.98%) |
May 14, 2020 | 153.25 | 157.32 | 151.08 | 157.25 | 349,334 | +1.79(+1.15%) |
May 13, 2020 | 157.07 | 157.76 | 153.94 | 155.46 | 307,230 | -2.98(-1.88%) |
May 12, 2020 | 163.30 | 165.14 | 158.43 | 158.44 | 393,470 | -4.19(-2.58%) |
May 11, 2020 | 163.54 | 166.47 | 161.41 | 162.63 | 375,852 | -2.25(-1.37%) |
May 08, 2020 | 159.79 | 168.39 | 159.79 | 164.88 | 606,842 | +6.64(+4.19%) |
May 07, 2020 | 165.50 | 171.91 | 156.78 | 158.25 | 841,834 | -4.88(-2.99%) |
May 06, 2020 | 168.09 | 168.59 | 162.43 | 163.12 | 371,249 | -3.67(-2.20%) |
May 05, 2020 | 166.15 | 169.48 | 165.97 | 166.79 | 350,466 | +2.46(+1.50%) |
May 04, 2020 | 167.86 | 167.86 | 160.92 | 164.34 | 464,826 | -5.20(-3.06%) |
May 01, 2020 | 172.19 | 172.88 | 166.28 | 169.53 | 473,229 | -5.24(-3.00%) |
Apr 30, 2020 | 176.20 | 176.20 | 171.89 | 174.77 | 375,480 | -3.78(-2.12%) |
Apr 29, 2020 | 178.04 | 180.59 | 174.09 | 178.55 | 337,152 | +3.91(+2.24%) |
Apr 28, 2020 | 171.26 | 176.41 | 171.02 | 174.65 | 386,221 | +2.75(+1.60%) |
Apr 27, 2020 | 169.52 | 173.16 | 168.05 | 171.90 | 475,465 | +3.43(+2.04%) |
Apr 24, 2020 | 171.77 | 171.82 | 167.41 | 168.47 | 272,482 | -2.07(-1.21%) |
Apr 23, 2020 | 170.91 | 173.46 | 169.36 | 170.54 | 295,097 | +0.49(+0.29%) |
Apr 22, 2020 | 172.26 | 173.41 | 169.11 | 170.04 | 341,198 | +1.62(+0.96%) |
Apr 21, 2020 | 172.49 | 174.18 | 166.12 | 168.42 | 365,219 | -7.13(-4.06%) |
Apr 20, 2020 | 178.53 | 179.11 | 175.33 | 175.55 | 355,020 | -3.38(-1.89%) |
Apr 17, 2020 | 179.89 | 181.55 | 176.24 | 178.93 | 584,391 | +3.18(+1.81%) |
Apr 16, 2020 | 174.35 | 177.27 | 173.01 | 175.75 | 291,241 | +1.37(+0.79%) |
Apr 15, 2020 | 177.40 | 178.09 | 171.45 | 174.38 | 293,054 | -5.51(-3.07%) |
Apr 14, 2020 | 181.17 | 183.05 | 177.97 | 179.90 | 255,358 | +2.22(+1.25%) |
Apr 13, 2020 | 176.02 | 179.01 | 174.29 | 177.68 | 237,819 | +2.01(+1.14%) |
Apr 09, 2020 | 180.79 | 181.60 | 174.28 | 175.67 | 478,377 | -2.78(-1.56%) |
Apr 08, 2020 | 178.09 | 180.88 | 176.07 | 178.45 | 298,328 | +3.38(+1.93%) |
Apr 07, 2020 | 182.69 | 184.68 | 174.91 | 175.07 | 269,873 | -1.80(-1.02%) |
Apr 06, 2020 | 171.00 | 178.87 | 171.00 | 176.87 | 368,347 | +11.57(+7.00%) |
Apr 03, 2020 | 162.62 | 168.46 | 161.72 | 165.31 | 378,715 | +0.37(+0.22%) |
Apr 02, 2020 | 157.00 | 168.03 | 156.52 | 164.94 | 396,284 | +6.85(+4.33%) |
Apr 01, 2020 | 159.43 | 162.37 | 155.25 | 158.09 | 440,349 | -8.28(-4.98%) |
Mar 31, 2020 | 171.29 | 173.69 | 163.64 | 166.37 | 569,260 | -6.69(-3.87%) |
Mar 30, 2020 | 170.29 | 175.54 | 168.68 | 173.07 | 421,884 | +3.61(+2.13%) |
Mar 27, 2020 | 172.08 | 176.01 | 168.56 | 169.46 | 519,008 | -8.86(-4.97%) |
Mar 26, 2020 | 162.69 | 179.60 | 161.78 | 178.32 | 470,698 | +16.30(+10.06%) |
Mar 25, 2020 | 153.12 | 167.40 | 149.94 | 162.02 | 561,061 | +11.01(+7.29%) |
Mar 24, 2020 | 148.75 | 154.27 | 145.46 | 151.01 | 446,497 | +10.42(+7.41%) |
Mar 23, 2020 | 144.28 | 144.76 | 134.35 | 140.59 | 506,682 | -4.89(-3.36%) |
Mar 20, 2020 | 154.93 | 157.31 | 143.40 | 145.47 | 453,297 | -9.27(-5.99%) |
Mar 19, 2020 | 154.35 | 178.24 | 152.22 | 154.74 | 639,326 | -2.64(-1.68%) |
Mar 18, 2020 | 137.14 | 158.28 | 135.57 | 157.38 | 632,480 | +10.28(+6.99%) |
Mar 17, 2020 | 145.52 | 148.51 | 136.07 | 147.10 | 836,667 | +4.05(+2.83%) |
Mar 16, 2020 | 149.62 | 155.93 | 142.87 | 143.05 | 502,336 | -20.04(-12.29%) |
Mar 13, 2020 | 169.55 | 169.55 | 156.32 | 163.10 | 476,843 | +1.79(+1.11%) |
Mar 12, 2020 | 166.59 | 176.09 | 161.20 | 161.31 | 682,041 | -19.41(-10.74%) |
Mar 11, 2020 | 186.00 | 187.36 | 176.56 | 180.72 | 616,420 | -10.48(-5.48%) |
Mar 10, 2020 | 183.81 | 191.25 | 179.21 | 191.20 | 552,004 | +13.28(+7.47%) |
Mar 09, 2020 | 179.12 | 184.96 | 174.45 | 177.91 | 715,960 | -8.62(-4.62%) |
Mar 06, 2020 | 186.41 | 190.55 | 182.36 | 186.53 | 604,761 | -4.93(-2.57%) |
Mar 05, 2020 | 195.41 | 197.80 | 190.21 | 191.47 | 414,843 | -8.99(-4.49%) |
Mar 04, 2020 | 194.08 | 201.49 | 191.34 | 200.46 | 454,493 | +10.90(+5.75%) |
Mar 03, 2020 | 192.20 | 197.86 | 188.43 | 189.56 | 962,888 | -1.86(-0.97%) |
Mar 02, 2020 | 189.54 | 192.40 | 185.38 | 191.42 | 1,009,978 | +3.75(+2.00%) |
Feb 28, 2020 | 190.36 | 193.92 | 183.45 | 187.67 | 1,174,477 | -8.88(-4.52%) |
Feb 27, 2020 | 194.47 | 200.26 | 192.92 | 196.54 | 732,731 | -3.18(-1.59%) |
Feb 26, 2020 | 203.95 | 206.56 | 199.00 | 199.72 | 467,159 | -2.79(-1.38%) |
Feb 25, 2020 | 213.85 | 214.35 | 201.42 | 202.51 | 418,345 | -10.91(-5.11%) |
Feb 24, 2020 | 210.43 | 214.81 | 208.53 | 213.42 | 401,969 | -1.07(-0.50%) |
Feb 21, 2020 | 214.76 | 215.82 | 212.79 | 214.50 | 270,904 | -1.27(-0.59%) |
Feb 20, 2020 | 213.59 | 217.68 | 213.51 | 215.77 | 398,588 | +1.56(+0.73%) |
Feb 19, 2020 | 217.46 | 218.41 | 213.63 | 214.21 | 592,292 | -1.64(-0.76%) |
Feb 18, 2020 | 222.66 | 222.76 | 215.62 | 215.84 | 735,252 | -7.92(-3.54%) |
Feb 14, 2020 | 228.78 | 229.33 | 222.98 | 223.76 | 575,699 | -3.77(-1.66%) |
Feb 13, 2020 | 236.35 | 240.52 | 226.37 | 227.53 | 699,494 | -17.92(-7.30%) |
Feb 12, 2020 | 244.69 | 245.45 | 241.74 | 245.45 | 399,830 | +1.83(+0.75%) |
Feb 11, 2020 | 245.52 | 245.92 | 241.87 | 243.62 | 297,233 | -0.77(-0.32%) |
Feb 10, 2020 | 244.22 | 246.41 | 242.34 | 244.40 | 266,331 | -0.20(-0.08%) |
Feb 07, 2020 | 243.22 | 245.02 | 242.99 | 244.60 | 206,204 | +0.87(+0.36%) |
Feb 06, 2020 | 246.30 | 246.30 | 243.55 | 243.72 | 221,275 | -1.25(-0.51%) |
Feb 05, 2020 | 242.65 | 245.79 | 241.23 | 244.98 | 246,869 | +4.09(+1.70%) |
Feb 04, 2020 | 240.03 | 242.72 | 239.93 | 240.89 | 274,712 | +3.37(+1.42%) |
Feb 03, 2020 | 238.68 | 242.21 | 236.96 | 237.52 | 299,965 | +0.32(+0.13%) |
Jan 31, 2020 | 240.86 | 241.43 | 235.25 | 237.20 | 422,421 | -4.37(-1.81%) |
Jan 30, 2020 | 237.74 | 241.72 | 237.74 | 241.57 | 297,574 | +1.34(+0.56%) |
Jan 29, 2020 | 250.00 | 250.21 | 238.18 | 240.23 | 668,082 | -9.05(-3.63%) |
Jan 28, 2020 | 249.79 | 251.69 | 246.60 | 249.29 | 351,603 | +0.17(+0.07%) |
Jan 27, 2020 | 247.26 | 250.36 | 246.49 | 249.11 | 254,490 | -2.15(-0.85%) |
Jan 24, 2020 | 252.43 | 252.47 | 249.40 | 251.26 | 249,887 | -0.57(-0.23%) |
Jan 23, 2020 | 250.22 | 252.84 | 249.36 | 251.83 | 184,151 | +1.24(+0.49%) |
Jan 22, 2020 | 250.98 | 251.82 | 248.75 | 250.59 | 268,767 | -2.57(-1.02%) |
Jan 21, 2020 | 251.74 | 254.10 | 250.81 | 253.17 | 328,834 | +0.69(+0.27%) |
Jan 17, 2020 | 252.90 | 253.00 | 251.54 | 252.48 | 221,719 | +1.13(+0.45%) |
Jan 16, 2020 | 250.26 | 251.79 | 249.72 | 251.35 | 378,788 | +2.24(+0.90%) |
Jan 15, 2020 | 246.91 | 250.84 | 246.91 | 249.10 | 260,792 | +2.46(+1.00%) |
Jan 14, 2020 | 248.53 | 248.53 | 245.77 | 246.64 | 339,329 | -3.12(-1.25%) |
Jan 13, 2020 | 246.56 | 250.26 | 245.55 | 249.76 | 203,889 | +3.53(+1.43%) |
Jan 10, 2020 | 251.06 | 254.20 | 245.89 | 246.23 | 422,861 | -4.61(-1.84%) |
Jan 09, 2020 | 245.31 | 251.76 | 244.51 | 250.84 | 1,058,538 | +6.41(+2.62%) |
Jan 08, 2020 | 244.19 | 247.91 | 242.03 | 244.43 | 1,160,845 | +1.36(+0.56%) |
Jan 07, 2020 | 240.83 | 243.86 | 239.06 | 243.07 | 476,392 | +2.24(+0.93%) |
Jan 06, 2020 | 241.72 | 242.90 | 238.89 | 240.83 | 500,264 | +1.36(+0.57%) |
Jan 03, 2020 | 230.11 | 239.75 | 228.94 | 239.47 | 448,939 | +6.95(+2.99%) |
Jan 02, 2020 | 229.02 | 232.52 | 228.12 | 232.52 | 225,379 | +4.52(+1.98%) |
Dec 31, 2019 | 228.93 | 230.41 | 227.56 | 228.00 | 157,569 | -0.84(-0.37%) |
Dec 30, 2019 | 228.55 | 230.13 | 227.72 | 228.85 | 135,300 | +0.67(+0.29%) |
Dec 27, 2019 | 230.29 | 230.70 | 227.99 | 228.17 | 164,061 | -1.39(-0.61%) |
Dec 26, 2019 | 230.97 | 231.56 | 228.37 | 229.56 | 159,440 | -1.26(-0.55%) |
Dec 24, 2019 | 232.79 | 233.24 | 230.33 | 230.83 | 101,781 | -1.36(-0.59%) |
Dec 23, 2019 | 231.45 | 233.95 | 230.01 | 232.19 | 223,155 | +1.25(+0.54%) |
Dec 20, 2019 | 236.31 | 236.31 | 229.27 | 230.94 | 634,567 | -0.12(-0.05%) |
Dec 19, 2019 | 228.70 | 231.13 | 227.91 | 231.06 | 368,569 | +2.30(+1.01%) |
Dec 18, 2019 | 229.52 | 229.56 | 227.43 | 228.76 | 320,027 | -0.63(-0.27%) |
Dec 17, 2019 | 229.47 | 229.64 | 227.72 | 229.38 | 255,181 | +0.08(+0.04%) |
Dec 16, 2019 | 229.60 | 230.61 | 228.37 | 229.30 | 238,492 | +0.97(+0.43%) |
Dec 13, 2019 | 230.07 | 232.46 | 227.82 | 228.33 | 194,540 | -3.01(-1.30%) |
Dec 12, 2019 | 230.56 | 232.91 | 230.49 | 231.34 | 248,561 | +0.74(+0.32%) |
Dec 11, 2019 | 229.08 | 230.65 | 227.73 | 230.60 | 268,995 | +1.78(+0.78%) |
Dec 10, 2019 | 230.39 | 231.01 | 228.39 | 228.82 | 230,144 | -1.32(-0.57%) |
Dec 09, 2019 | 229.65 | 231.00 | 227.92 | 230.14 | 268,140 | -0.16(-0.07%) |
Dec 06, 2019 | 231.58 | 231.93 | 229.97 | 230.30 | 277,066 | +1.25(+0.55%) |
Dec 05, 2019 | 231.92 | 232.26 | 228.33 | 229.05 | 429,978 | -2.25(-0.97%) |
Dec 04, 2019 | 227.47 | 232.25 | 227.20 | 231.29 | 490,504 | +4.80(+2.12%) |
Dec 03, 2019 | 225.47 | 228.05 | 225.03 | 226.49 | 419,644 | -0.75(-0.33%) |