Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 193.05 | 194.06 | 190.02 | 190.02 | 6,938,064 | -5.12(-2.62%) |
Nov 27, 2020 | 193.51 | 195.15 | 193.45 | 195.14 | 1,539,003 | +1.61(+0.83%) |
Nov 25, 2020 | 193.82 | 194.42 | 192.47 | 193.52 | 2,612,581 | -0.20(-0.10%) |
Nov 24, 2020 | 194.10 | 194.56 | 192.65 | 193.72 | 4,350,154 | +3.09(+1.62%) |
Nov 23, 2020 | 189.77 | 191.31 | 189.55 | 190.63 | 3,011,711 | +2.40(+1.28%) |
Nov 20, 2020 | 188.02 | 189.47 | 186.83 | 188.23 | 2,531,558 | -0.67(-0.36%) |
Nov 19, 2020 | 187.56 | 189.25 | 186.26 | 188.90 | 3,500,737 | +1.50(+0.80%) |
Nov 18, 2020 | 190.56 | 191.00 | 187.26 | 187.40 | 4,745,764 | -3.93(-2.06%) |
Nov 17, 2020 | 192.81 | 192.81 | 189.50 | 191.33 | 3,698,943 | -3.04(-1.56%) |
Nov 16, 2020 | 191.95 | 195.32 | 189.54 | 194.37 | 5,255,680 | +6.57(+3.50%) |
Nov 13, 2020 | 185.29 | 188.13 | 185.29 | 187.80 | 2,527,588 | +4.01(+2.18%) |
Nov 12, 2020 | 184.08 | 185.72 | 182.34 | 183.80 | 2,854,838 | -1.04(-0.56%) |
Nov 11, 2020 | 187.63 | 188.23 | 183.96 | 184.84 | 3,489,624 | -2.50(-1.33%) |
Nov 10, 2020 | 184.37 | 188.30 | 183.76 | 187.33 | 6,340,678 | +4.63(+2.53%) |
Nov 09, 2020 | 190.04 | 194.77 | 179.40 | 182.71 | 8,337,631 | +11.80(+6.90%) |
Nov 06, 2020 | 170.22 | 172.51 | 169.61 | 170.91 | 3,321,226 | +0.92(+0.54%) |
Nov 05, 2020 | 167.31 | 171.01 | 167.15 | 169.99 | 4,942,571 | +4.05(+2.44%) |
Nov 04, 2020 | 163.64 | 169.20 | 160.72 | 165.94 | 4,655,076 | -0.28(-0.17%) |
Nov 03, 2020 | 162.79 | 167.31 | 161.62 | 166.22 | 4,007,559 | +5.19(+3.23%) |
Nov 02, 2020 | 156.93 | 161.85 | 155.92 | 161.02 | 4,525,159 | +8.03(+5.25%) |
Oct 30, 2020 | 149.83 | 153.74 | 149.37 | 152.99 | 4,733,211 | +0.32(+0.21%) |
Oct 29, 2020 | 148.78 | 153.72 | 147.86 | 152.66 | 3,350,204 | +3.19(+2.13%) |
Oct 28, 2020 | 150.74 | 153.51 | 149.30 | 149.47 | 3,486,392 | -5.19(-3.35%) |
Oct 27, 2020 | 156.78 | 157.53 | 154.57 | 154.66 | 2,166,474 | -3.17(-2.01%) |
Oct 26, 2020 | 160.64 | 160.64 | 155.44 | 157.83 | 2,504,691 | -4.98(-3.06%) |
Oct 23, 2020 | 165.09 | 165.69 | 161.07 | 162.81 | 2,143,530 | -1.22(-0.74%) |
Oct 22, 2020 | 161.02 | 164.40 | 160.49 | 164.03 | 2,029,632 | +3.52(+2.20%) |
Oct 21, 2020 | 160.07 | 162.51 | 160.03 | 160.50 | 1,968,768 | -0.19(-0.12%) |
Oct 20, 2020 | 159.96 | 162.98 | 159.96 | 160.70 | 1,703,845 | +1.55(+0.97%) |
Oct 19, 2020 | 161.93 | 162.46 | 158.65 | 159.15 | 2,268,074 | -3.03(-1.87%) |
Oct 16, 2020 | 160.73 | 163.61 | 160.27 | 162.18 | 3,912,608 | +2.09(+1.30%) |
Oct 15, 2020 | 158.66 | 160.96 | 157.98 | 160.09 | 2,627,308 | -0.80(-0.50%) |
Oct 14, 2020 | 160.54 | 162.27 | 160.27 | 160.89 | 2,571,170 | +1.78(+1.12%) |
Oct 13, 2020 | 161.32 | 162.25 | 158.16 | 159.11 | 2,496,032 | -3.53(-2.17%) |
Oct 12, 2020 | 162.37 | 164.15 | 161.49 | 162.64 | 3,661,352 | +0.91(+0.56%) |
Oct 09, 2020 | 161.75 | 163.29 | 160.70 | 161.74 | 2,843,161 | +0.56(+0.34%) |
Oct 08, 2020 | 159.88 | 161.26 | 159.05 | 161.18 | 2,132,035 | +2.07(+1.30%) |
Oct 07, 2020 | 156.74 | 159.71 | 156.30 | 159.11 | 2,189,274 | +4.32(+2.79%) |
Oct 06, 2020 | 156.85 | 158.99 | 154.54 | 154.79 | 2,529,273 | -1.70(-1.08%) |
Oct 05, 2020 | 154.88 | 156.98 | 154.65 | 156.49 | 1,886,878 | +2.88(+1.88%) |
Oct 02, 2020 | 149.90 | 154.89 | 149.65 | 153.60 | 2,523,049 | +1.79(+1.18%) |
Oct 01, 2020 | 154.15 | 155.02 | 150.36 | 151.81 | 2,597,818 | -0.86(-0.57%) |
Sep 30, 2020 | 153.75 | 155.74 | 151.20 | 152.67 | 3,108,797 | +0.09(+0.06%) |
Sep 29, 2020 | 152.63 | 154.18 | 151.62 | 152.58 | 2,339,001 | -0.12(-0.08%) |
Sep 28, 2020 | 152.52 | 154.10 | 151.39 | 152.70 | 2,709,238 | +2.92(+1.95%) |
Sep 25, 2020 | 146.22 | 150.31 | 145.77 | 149.78 | 2,797,123 | +2.53(+1.72%) |
Sep 24, 2020 | 146.84 | 149.25 | 145.48 | 147.25 | 2,413,217 | -0.03(-0.02%) |
Sep 23, 2020 | 150.55 | 152.01 | 146.39 | 147.28 | 2,703,673 | -3.61(-2.39%) |
Sep 22, 2020 | 149.19 | 151.18 | 148.51 | 150.88 | 2,696,510 | +1.21(+0.81%) |
Sep 21, 2020 | 153.00 | 153.20 | 147.09 | 149.67 | 4,807,265 | -6.80(-4.34%) |
Sep 18, 2020 | 157.19 | 158.11 | 155.54 | 156.47 | 5,291,924 | -1.52(-0.96%) |
Sep 17, 2020 | 155.85 | 159.02 | 154.62 | 157.99 | 2,869,541 | +0.31(+0.20%) |
Sep 16, 2020 | 157.01 | 158.93 | 156.26 | 157.67 | 3,398,825 | +1.58(+1.01%) |
Sep 15, 2020 | 157.00 | 157.66 | 155.88 | 156.10 | 1,996,257 | -0.16(-0.10%) |
Sep 14, 2020 | 155.83 | 157.25 | 155.23 | 156.25 | 2,300,971 | +1.87(+1.21%) |
Sep 11, 2020 | 152.58 | 155.31 | 152.36 | 154.38 | 2,282,292 | +2.02(+1.33%) |
Sep 10, 2020 | 155.17 | 155.17 | 151.94 | 152.36 | 3,035,132 | -1.37(-0.89%) |
Sep 09, 2020 | 153.27 | 155.40 | 152.91 | 153.73 | 3,027,169 | +1.37(+0.90%) |
Sep 08, 2020 | 153.21 | 154.36 | 151.46 | 152.36 | 3,015,323 | -2.24(-1.45%) |
Sep 04, 2020 | 156.47 | 157.36 | 152.65 | 154.60 | 3,586,890 | +0.36(+0.23%) |
Sep 03, 2020 | 160.99 | 161.22 | 153.09 | 154.24 | 3,801,962 | -5.72(-3.58%) |
Sep 02, 2020 | 156.49 | 160.39 | 155.74 | 159.96 | 4,433,023 | +4.17(+2.68%) |
Sep 01, 2020 | 151.91 | 155.96 | 151.64 | 155.79 | 4,285,524 | +2.24(+1.46%) |
Aug 31, 2020 | 156.36 | 156.37 | 152.75 | 153.55 | 4,918,546 | -2.62(-1.68%) |
Aug 28, 2020 | 154.26 | 156.47 | 153.46 | 156.17 | 14,029,283 | +2.22(+1.44%) |
Aug 27, 2020 | 154.14 | 156.46 | 153.12 | 153.95 | 4,612,965 | +0.63(+0.41%) |
Aug 26, 2020 | 152.85 | 154.36 | 151.50 | 153.32 | 3,736,974 | +0.72(+0.47%) |
Aug 25, 2020 | 152.42 | 154.89 | 151.66 | 152.60 | 7,975,050 | +4.79(+3.24%) |
Aug 24, 2020 | 146.64 | 147.89 | 145.16 | 147.81 | 2,238,383 | +1.73(+1.19%) |
Aug 21, 2020 | 144.65 | 146.32 | 144.65 | 146.08 | 2,703,860 | +1.23(+0.85%) |
Aug 20, 2020 | 144.22 | 145.63 | 143.96 | 144.85 | 1,725,572 | -0.63(-0.43%) |
Aug 19, 2020 | 146.14 | 146.66 | 144.84 | 145.48 | 2,262,135 | -0.49(-0.34%) |
Aug 18, 2020 | 147.46 | 148.18 | 145.82 | 145.97 | 2,015,222 | -1.28(-0.87%) |
Aug 17, 2020 | 148.43 | 149.21 | 146.59 | 147.25 | 3,037,453 | -1.41(-0.95%) |
Aug 14, 2020 | 146.54 | 149.21 | 146.51 | 148.66 | 3,067,423 | +1.21(+0.82%) |
Aug 13, 2020 | 146.25 | 148.07 | 146.14 | 147.45 | 2,776,457 | -0.18(-0.12%) |
Aug 12, 2020 | 149.89 | 150.16 | 146.63 | 147.63 | 2,894,663 | -0.19(-0.13%) |
Aug 11, 2020 | 148.23 | 150.56 | 147.66 | 147.82 | 4,089,942 | +0.78(+0.53%) |
Aug 10, 2020 | 143.10 | 147.45 | 143.10 | 147.04 | 3,099,947 | +3.98(+2.78%) |
Aug 07, 2020 | 140.59 | 143.19 | 140.06 | 143.05 | 2,732,594 | +2.33(+1.66%) |
Aug 06, 2020 | 139.19 | 141.02 | 138.66 | 140.72 | 2,713,096 | +1.62(+1.17%) |
Aug 05, 2020 | 137.22 | 139.26 | 137.00 | 139.10 | 4,533,030 | +3.22(+2.37%) |
Aug 04, 2020 | 135.81 | 136.64 | 134.85 | 135.88 | 3,304,223 | -1.11(-0.81%) |
Aug 03, 2020 | 138.46 | 138.57 | 135.86 | 136.99 | 2,282,850 | -0.77(-0.56%) |
Jul 31, 2020 | 137.34 | 137.86 | 135.57 | 137.76 | 4,403,899 | +0.19(+0.14%) |
Jul 30, 2020 | 141.04 | 141.17 | 137.45 | 137.57 | 2,980,465 | -5.00(-3.51%) |
Jul 29, 2020 | 139.79 | 143.35 | 139.42 | 142.56 | 3,590,577 | +2.37(+1.69%) |
Jul 28, 2020 | 138.80 | 140.26 | 137.81 | 140.19 | 4,233,125 | +1.15(+0.83%) |
Jul 27, 2020 | 137.23 | 139.23 | 136.42 | 139.04 | 3,663,167 | +1.23(+0.89%) |
Jul 24, 2020 | 142.03 | 142.26 | 137.46 | 137.81 | 4,736,555 | -3.97(-2.80%) |
Jul 23, 2020 | 142.36 | 143.40 | 140.99 | 141.78 | 2,844,995 | -0.81(-0.57%) |
Jul 22, 2020 | 142.13 | 143.51 | 141.95 | 142.59 | 1,950,315 | -0.14(-0.10%) |
Jul 21, 2020 | 141.92 | 144.81 | 141.92 | 142.73 | 2,595,854 | +1.26(+0.89%) |
Jul 20, 2020 | 142.14 | 142.84 | 140.66 | 141.47 | 5,287,303 | -1.48(-1.04%) |
Jul 17, 2020 | 141.57 | 143.30 | 140.61 | 142.95 | 5,300,921 | +1.77(+1.25%) |
Jul 16, 2020 | 139.27 | 141.58 | 138.57 | 141.18 | 4,009,226 | +1.06(+0.76%) |
Jul 15, 2020 | 139.45 | 140.82 | 139.14 | 140.12 | 3,236,527 | +3.53(+2.59%) |
Jul 14, 2020 | 132.46 | 136.78 | 131.23 | 136.59 | 2,872,664 | +4.25(+3.21%) |
Jul 13, 2020 | 132.42 | 134.54 | 131.19 | 132.34 | 2,803,274 | +0.96(+0.73%) |
Jul 10, 2020 | 130.62 | 132.00 | 129.95 | 131.38 | 2,521,160 | +1.00(+0.76%) |
Jul 09, 2020 | 133.49 | 134.21 | 130.34 | 130.38 | 3,434,157 | -3.89(-2.90%) |
Jul 08, 2020 | 133.20 | 134.59 | 132.72 | 134.27 | 3,890,259 | +0.57(+0.43%) |
Jul 07, 2020 | 134.65 | 134.74 | 133.05 | 133.70 | 2,843,229 | -2.07(-1.53%) |
Jul 06, 2020 | 135.81 | 136.77 | 134.77 | 135.78 | 2,533,911 | +2.03(+1.52%) |
Jul 02, 2020 | 134.26 | 135.71 | 133.31 | 133.75 | 2,991,086 | +0.84(+0.63%) |
Jul 01, 2020 | 133.93 | 135.09 | 131.86 | 132.91 | 2,828,832 | -0.44(-0.33%) |
Jun 30, 2020 | 131.20 | 134.21 | 130.98 | 133.35 | 3,998,344 | +1.25(+0.94%) |
Jun 29, 2020 | 129.22 | 132.16 | 128.45 | 132.11 | 3,221,025 | +4.64(+3.64%) |
Jun 26, 2020 | 131.25 | 131.25 | 126.84 | 127.47 | 11,120,018 | -3.92(-2.98%) |
Jun 25, 2020 | 127.30 | 131.70 | 127.08 | 131.39 | 4,354,796 | +3.79(+2.97%) |
Jun 24, 2020 | 131.72 | 132.19 | 127.35 | 127.60 | 3,654,599 | -6.00(-4.49%) |
Jun 23, 2020 | 135.47 | 135.80 | 133.47 | 133.60 | 2,504,359 | -0.07(-0.05%) |
Jun 22, 2020 | 133.37 | 135.11 | 132.20 | 133.67 | 2,743,131 | -0.40(-0.30%) |
Jun 19, 2020 | 138.76 | 139.12 | 133.48 | 134.07 | 5,705,898 | -2.64(-1.93%) |
Jun 18, 2020 | 135.44 | 137.42 | 134.95 | 136.71 | 2,798,989 | -0.10(-0.07%) |
Jun 17, 2020 | 138.06 | 138.41 | 136.32 | 136.81 | 3,803,216 | -0.71(-0.52%) |
Jun 16, 2020 | 140.29 | 140.56 | 134.81 | 137.52 | 4,125,171 | +2.29(+1.69%) |
Jun 15, 2020 | 129.23 | 136.59 | 128.84 | 135.23 | 3,593,327 | +1.96(+1.47%) |
Jun 12, 2020 | 136.69 | 137.42 | 130.18 | 133.28 | 3,916,950 | +0.99(+0.75%) |
Jun 11, 2020 | 137.10 | 137.25 | 131.97 | 132.29 | 4,537,467 | -9.85(-6.93%) |
Jun 10, 2020 | 145.46 | 145.58 | 141.50 | 142.14 | 3,588,613 | -3.67(-2.52%) |
Jun 09, 2020 | 147.90 | 148.49 | 145.29 | 145.81 | 3,989,165 | -4.45(-2.96%) |
Jun 08, 2020 | 149.01 | 151.53 | 148.55 | 150.26 | 3,874,835 | +1.43(+0.96%) |
Jun 05, 2020 | 150.25 | 152.84 | 148.06 | 148.83 | 4,906,352 | +5.03(+3.50%) |
Jun 04, 2020 | 140.19 | 144.04 | 139.38 | 143.79 | 4,085,857 | +2.36(+1.67%) |
Jun 03, 2020 | 138.56 | 142.38 | 138.39 | 141.43 | 3,244,214 | +4.61(+3.37%) |
Jun 02, 2020 | 136.30 | 137.17 | 135.07 | 136.82 | 3,931,468 | +2.00(+1.48%) |
Jun 01, 2020 | 134.18 | 136.30 | 133.64 | 134.82 | 2,245,855 | +0.30(+0.23%) |
May 29, 2020 | 134.39 | 138.25 | 133.11 | 134.51 | 4,484,027 | -1.58(-1.16%) |
May 28, 2020 | 138.34 | 139.46 | 133.44 | 136.09 | 3,775,484 | -0.95(-0.69%) |
May 27, 2020 | 136.83 | 139.21 | 135.45 | 137.04 | 4,653,436 | +3.37(+2.52%) |
May 26, 2020 | 132.59 | 134.89 | 132.26 | 133.67 | 4,738,498 | +5.31(+4.14%) |
May 22, 2020 | 126.78 | 128.51 | 125.84 | 128.36 | 3,207,399 | +1.37(+1.08%) |
May 21, 2020 | 126.84 | 128.00 | 125.70 | 126.99 | 2,574,566 | +1.53(+1.22%) |
May 20, 2020 | 124.09 | 126.06 | 123.82 | 125.46 | 3,198,694 | +3.76(+3.09%) |
May 19, 2020 | 124.74 | 124.89 | 121.68 | 121.69 | 4,801,077 | -3.77(-3.01%) |
May 18, 2020 | 120.36 | 126.90 | 119.60 | 125.47 | 6,945,558 | +9.80(+8.48%) |
May 15, 2020 | 115.62 | 116.81 | 114.11 | 115.66 | 5,053,055 | -1.51(-1.29%) |
May 14, 2020 | 110.92 | 117.37 | 108.01 | 117.17 | 5,666,397 | +4.59(+4.08%) |
May 13, 2020 | 116.39 | 116.40 | 111.58 | 112.58 | 6,319,366 | -4.23(-3.62%) |
May 12, 2020 | 123.89 | 124.54 | 116.73 | 116.81 | 5,319,198 | -6.12(-4.98%) |
May 11, 2020 | 124.29 | 124.44 | 122.82 | 122.94 | 2,574,014 | -2.41(-1.92%) |
May 08, 2020 | 123.29 | 125.72 | 123.05 | 125.34 | 2,993,477 | +3.77(+3.10%) |
May 07, 2020 | 123.25 | 124.19 | 120.86 | 121.57 | 3,382,269 | -0.23(-0.19%) |
May 06, 2020 | 124.61 | 124.61 | 121.75 | 121.80 | 2,565,460 | -1.68(-1.36%) |
May 05, 2020 | 125.51 | 125.51 | 123.17 | 123.48 | 3,410,289 | -0.30(-0.24%) |
May 04, 2020 | 122.59 | 124.84 | 121.59 | 123.78 | 4,503,019 | -1.88(-1.49%) |
May 01, 2020 | 127.56 | 127.72 | 122.84 | 125.66 | 4,020,649 | -4.26(-3.28%) |
Apr 30, 2020 | 131.37 | 131.83 | 128.69 | 129.91 | 4,906,437 | -3.90(-2.91%) |
Apr 29, 2020 | 133.21 | 135.38 | 131.84 | 133.81 | 2,895,264 | +3.11(+2.38%) |
Apr 28, 2020 | 131.21 | 134.21 | 130.11 | 130.70 | 3,689,611 | +2.64(+2.06%) |
Apr 27, 2020 | 125.00 | 129.16 | 124.31 | 128.06 | 3,427,257 | +3.99(+3.22%) |
Apr 24, 2020 | 124.24 | 124.73 | 121.18 | 124.07 | 3,099,865 | +0.77(+0.62%) |
Apr 23, 2020 | 123.37 | 126.88 | 122.83 | 123.30 | 3,043,587 | +1.51(+1.24%) |
Apr 22, 2020 | 122.88 | 123.33 | 120.62 | 121.79 | 2,872,399 | +0.94(+0.78%) |
Apr 21, 2020 | 121.83 | 122.70 | 119.68 | 120.85 | 2,641,523 | -3.39(-2.73%) |
Apr 20, 2020 | 124.32 | 126.52 | 123.50 | 124.24 | 2,761,507 | -2.40(-1.89%) |
Apr 17, 2020 | 124.39 | 128.36 | 124.21 | 126.64 | 5,189,161 | +5.48(+4.53%) |
Apr 16, 2020 | 123.21 | 123.87 | 118.63 | 121.15 | 4,386,240 | -2.30(-1.86%) |
Apr 15, 2020 | 125.95 | 126.31 | 121.32 | 123.45 | 3,552,918 | -5.26(-4.09%) |
Apr 14, 2020 | 128.82 | 131.59 | 126.85 | 128.71 | 3,807,194 | +2.43(+1.92%) |
Apr 13, 2020 | 130.70 | 131.11 | 124.98 | 126.29 | 3,294,135 | -5.03(-3.83%) |
Apr 09, 2020 | 128.17 | 133.94 | 127.89 | 131.31 | 4,767,981 | +3.83(+3.00%) |
Apr 08, 2020 | 125.12 | 128.52 | 123.79 | 127.49 | 4,249,620 | +3.67(+2.97%) |
Apr 07, 2020 | 128.76 | 130.21 | 123.60 | 123.81 | 4,425,512 | +1.13(+0.93%) |
Apr 06, 2020 | 122.24 | 123.93 | 121.32 | 122.68 | 5,323,618 | +6.00(+5.14%) |
Apr 03, 2020 | 121.31 | 121.62 | 115.84 | 116.68 | 4,403,490 | -4.91(-4.04%) |
Apr 02, 2020 | 117.74 | 121.90 | 116.39 | 121.59 | 3,827,546 | +2.84(+2.39%) |
Apr 01, 2020 | 117.44 | 120.19 | 114.90 | 118.75 | 4,638,253 | -3.73(-3.05%) |
Mar 31, 2020 | 120.70 | 124.61 | 119.02 | 122.49 | 5,784,536 | +1.87(+1.55%) |
Mar 30, 2020 | 119.70 | 122.46 | 119.14 | 120.62 | 5,500,212 | +0.44(+0.37%) |
Mar 27, 2020 | 120.32 | 123.79 | 117.31 | 120.18 | 4,287,054 | -5.61(-4.46%) |
Mar 26, 2020 | 120.69 | 127.61 | 120.08 | 125.79 | 6,110,894 | +7.10(+5.98%) |
Mar 25, 2020 | 110.13 | 123.91 | 109.68 | 118.70 | 7,819,635 | +9.28(+8.49%) |
Mar 24, 2020 | 100.71 | 109.43 | 100.02 | 109.41 | 6,333,235 | +14.33(+15.07%) |
Mar 23, 2020 | 98.41 | 101.70 | 92.54 | 95.09 | 8,955,376 | -7.91(-7.68%) |
Mar 20, 2020 | 110.68 | 110.92 | 101.42 | 103.00 | 7,428,644 | -5.92(-5.43%) |
Mar 19, 2020 | 107.49 | 112.08 | 102.56 | 108.91 | 7,440,558 | -0.59(-0.54%) |
Mar 18, 2020 | 111.62 | 113.64 | 92.56 | 109.51 | 8,336,492 | -11.16(-9.25%) |
Mar 17, 2020 | 124.72 | 129.98 | 119.19 | 120.67 | 9,310,427 | -3.18(-2.57%) |
Mar 16, 2020 | 117.19 | 131.13 | 113.53 | 123.84 | 6,434,633 | -12.95(-9.46%) |
Mar 13, 2020 | 130.14 | 137.04 | 126.36 | 136.79 | 6,908,286 | +13.33(+10.80%) |
Mar 12, 2020 | 131.28 | 133.19 | 123.08 | 123.46 | 7,831,962 | -16.97(-12.09%) |
Mar 11, 2020 | 143.58 | 144.18 | 138.76 | 140.43 | 5,272,298 | -7.60(-5.13%) |
Mar 10, 2020 | 142.68 | 148.26 | 140.40 | 148.03 | 5,983,096 | +8.08(+5.78%) |
Mar 09, 2020 | 139.62 | 143.97 | 137.09 | 139.95 | 6,388,867 | -10.23(-6.81%) |
Mar 06, 2020 | 145.39 | 151.17 | 144.27 | 150.17 | 5,484,947 | -0.81(-0.54%) |
Mar 05, 2020 | 152.44 | 153.73 | 149.43 | 150.99 | 5,892,436 | -5.74(-3.66%) |
Mar 04, 2020 | 150.97 | 157.41 | 150.38 | 156.73 | 4,950,752 | +8.52(+5.75%) |
Mar 03, 2020 | 150.40 | 153.97 | 147.00 | 148.21 | 6,667,581 | -2.15(-1.43%) |
Mar 02, 2020 | 149.31 | 151.50 | 144.28 | 150.37 | 7,365,806 | +1.90(+1.28%) |
Feb 28, 2020 | 140.76 | 148.47 | 137.90 | 148.47 | 10,440,253 | +2.40(+1.64%) |
Feb 27, 2020 | 149.24 | 152.74 | 146.04 | 146.07 | 4,315,354 | -6.16(-4.05%) |
Feb 26, 2020 | 153.45 | 156.69 | 151.86 | 152.23 | 3,746,714 | -0.56(-0.37%) |
Feb 25, 2020 | 159.94 | 160.77 | 151.91 | 152.80 | 4,493,984 | -6.80(-4.26%) |
Feb 24, 2020 | 158.84 | 161.51 | 157.95 | 159.60 | 3,517,264 | -4.20(-2.56%) |
Feb 21, 2020 | 163.55 | 164.81 | 162.77 | 163.80 | 2,131,023 | -0.75(-0.45%) |
Feb 20, 2020 | 164.75 | 165.92 | 163.01 | 164.54 | 2,566,273 | -0.15(-0.09%) |
Feb 19, 2020 | 163.75 | 165.43 | 163.45 | 164.69 | 2,706,525 | +1.31(+0.80%) |
Feb 18, 2020 | 164.00 | 164.35 | 162.95 | 163.38 | 1,997,141 | -1.27(-0.77%) |
Feb 14, 2020 | 164.37 | 165.60 | 163.88 | 164.65 | 2,733,377 | +0.63(+0.38%) |
Feb 13, 2020 | 164.21 | 164.78 | 162.71 | 164.02 | 2,180,712 | -0.97(-0.59%) |
Feb 12, 2020 | 163.43 | 165.40 | 163.04 | 164.98 | 3,240,538 | +1.85(+1.13%) |
Feb 11, 2020 | 162.31 | 163.85 | 161.36 | 163.13 | 3,238,043 | +2.00(+1.24%) |
Feb 10, 2020 | 159.28 | 161.28 | 158.54 | 161.13 | 2,635,274 | +1.52(+0.95%) |
Feb 07, 2020 | 160.13 | 160.92 | 159.08 | 159.61 | 3,574,145 | -0.97(-0.61%) |
Feb 06, 2020 | 162.09 | 162.09 | 160.41 | 160.58 | 2,665,863 | -0.50(-0.31%) |
Feb 05, 2020 | 161.09 | 161.75 | 159.72 | 161.08 | 3,094,807 | +1.54(+0.96%) |
Feb 04, 2020 | 158.52 | 160.32 | 158.44 | 159.54 | 3,286,307 | +3.54(+2.27%) |
Feb 03, 2020 | 158.86 | 159.92 | 155.41 | 156.00 | 3,890,556 | -1.73(-1.10%) |
Jan 31, 2020 | 162.00 | 162.00 | 156.02 | 157.73 | 6,040,005 | -4.66(-2.87%) |
Jan 30, 2020 | 158.26 | 162.79 | 158.26 | 162.40 | 3,374,987 | +2.43(+1.52%) |
Jan 29, 2020 | 161.18 | 161.85 | 159.93 | 159.96 | 2,414,880 | +0.19(+0.12%) |
Jan 28, 2020 | 158.55 | 160.95 | 157.75 | 159.77 | 2,392,321 | +1.75(+1.11%) |
Jan 27, 2020 | 158.69 | 159.66 | 157.96 | 158.03 | 2,736,147 | -3.27(-2.03%) |
Jan 24, 2020 | 163.83 | 164.15 | 160.71 | 161.29 | 3,005,616 | -2.23(-1.36%) |
Jan 23, 2020 | 163.73 | 164.40 | 163.02 | 163.53 | 2,673,011 | -0.43(-0.26%) |
Jan 22, 2020 | 165.33 | 165.62 | 163.73 | 163.95 | 2,066,403 | -0.80(-0.49%) |
Jan 21, 2020 | 166.68 | 166.91 | 164.34 | 164.75 | 2,403,445 | -2.09(-1.26%) |
Jan 17, 2020 | 166.51 | 167.60 | 166.21 | 166.85 | 2,864,170 | +0.88(+0.53%) |
Jan 16, 2020 | 165.27 | 166.18 | 164.63 | 165.97 | 2,432,901 | +1.39(+0.85%) |
Jan 15, 2020 | 165.08 | 166.13 | 163.77 | 164.57 | 2,856,154 | +0.25(+0.16%) |
Jan 14, 2020 | 164.35 | 165.01 | 163.46 | 164.32 | 2,406,290 | -0.75(-0.45%) |
Jan 13, 2020 | 163.22 | 165.13 | 162.71 | 165.06 | 2,483,928 | +2.36(+1.45%) |
Jan 10, 2020 | 163.82 | 163.82 | 162.21 | 162.71 | 1,835,722 | -0.35(-0.22%) |
Jan 09, 2020 | 162.72 | 163.39 | 162.14 | 163.06 | 1,965,174 | +1.19(+0.74%) |
Jan 08, 2020 | 161.78 | 163.09 | 160.93 | 161.87 | 2,795,410 | +0.14(+0.08%) |
Jan 07, 2020 | 161.51 | 162.15 | 159.89 | 161.73 | 3,297,649 | +0.09(+0.06%) |
Jan 06, 2020 | 161.94 | 162.43 | 161.11 | 161.64 | 3,599,783 | -1.23(-0.75%) |
Jan 03, 2020 | 162.40 | 163.75 | 161.55 | 162.87 | 3,080,622 | -1.76(-1.07%) |
Jan 02, 2020 | 161.63 | 164.64 | 161.30 | 164.63 | 3,137,906 | +3.45(+2.14%) |
Dec 31, 2019 | 160.68 | 161.25 | 159.77 | 161.18 | 1,898,538 | +0.53(+0.33%) |
Dec 30, 2019 | 160.78 | 161.18 | 160.05 | 160.65 | 1,834,023 | -0.06(-0.03%) |
Dec 27, 2019 | 161.25 | 161.39 | 160.53 | 160.70 | 1,431,920 | -0.36(-0.23%) |
Dec 26, 2019 | 160.78 | 161.08 | 160.01 | 161.07 | 1,394,307 | +0.52(+0.32%) |
Dec 24, 2019 | 160.66 | 161.04 | 160.02 | 160.55 | 686,803 | -0.11(-0.07%) |
Dec 23, 2019 | 161.52 | 161.52 | 160.09 | 160.66 | 2,830,775 | +0.02(+0.01%) |
Dec 20, 2019 | 161.31 | 161.80 | 160.40 | 160.64 | 4,779,182 | -0.08(-0.05%) |
Dec 19, 2019 | 159.36 | 160.83 | 158.89 | 160.72 | 2,943,814 | +1.69(+1.07%) |
Dec 18, 2019 | 160.78 | 161.20 | 158.82 | 159.03 | 3,969,609 | -1.88(-1.17%) |
Dec 17, 2019 | 160.49 | 161.39 | 160.09 | 160.90 | 3,338,253 | +0.27(+0.17%) |
Dec 16, 2019 | 161.42 | 162.08 | 160.39 | 160.63 | 3,522,543 | -0.53(-0.33%) |
Dec 13, 2019 | 161.53 | 162.81 | 161.02 | 161.16 | 2,251,494 | -0.37(-0.23%) |
Dec 12, 2019 | 160.57 | 162.22 | 159.54 | 161.53 | 2,501,232 | +1.26(+0.78%) |
Dec 11, 2019 | 158.98 | 160.44 | 158.62 | 160.27 | 2,387,587 | +1.79(+1.13%) |
Dec 10, 2019 | 158.89 | 159.17 | 158.13 | 158.48 | 2,226,879 | -0.41(-0.26%) |
Dec 09, 2019 | 159.52 | 160.05 | 158.67 | 158.89 | 1,709,308 | -0.88(-0.55%) |
Dec 06, 2019 | 159.27 | 160.47 | 159.12 | 159.77 | 2,325,951 | +1.32(+0.83%) |
Dec 05, 2019 | 158.14 | 158.72 | 157.19 | 158.45 | 2,572,032 | +0.73(+0.46%) |
Dec 04, 2019 | 158.42 | 160.26 | 157.67 | 157.72 | 3,221,360 | +0.60(+0.38%) |
Dec 03, 2019 | 157.15 | 157.81 | 155.95 | 157.12 | 4,358,659 | -1.61(-1.02%) |