Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 200.77 | 201.62 | 196.41 | 198.72 | 5,427,594 | -2.48(-1.23%) |
Nov 27, 2020 | 198.16 | 202.46 | 198.14 | 201.20 | 1,897,559 | +4.03(+2.04%) |
Nov 25, 2020 | 197.88 | 200.27 | 195.93 | 197.18 | 2,849,523 | -0.13(-0.07%) |
Nov 24, 2020 | 199.09 | 199.63 | 196.74 | 197.31 | 3,573,572 | -1.57(-0.79%) |
Nov 23, 2020 | 198.74 | 199.74 | 197.20 | 198.88 | 2,271,154 | -0.85(-0.43%) |
Nov 20, 2020 | 199.78 | 201.46 | 198.22 | 199.74 | 3,303,047 | -1.34(-0.67%) |
Nov 19, 2020 | 203.14 | 203.14 | 200.11 | 201.08 | 2,899,585 | -2.76(-1.36%) |
Nov 18, 2020 | 209.47 | 209.76 | 203.74 | 203.84 | 2,755,608 | -4.19(-2.01%) |
Nov 17, 2020 | 210.33 | 212.05 | 207.75 | 208.03 | 2,162,143 | -3.78(-1.78%) |
Nov 16, 2020 | 212.49 | 214.64 | 210.56 | 211.81 | 2,311,991 | -0.63(-0.29%) |
Nov 13, 2020 | 212.01 | 213.54 | 210.32 | 212.44 | 1,974,543 | +1.63(+0.77%) |
Nov 12, 2020 | 213.84 | 214.14 | 209.47 | 210.81 | 2,743,227 | -3.16(-1.48%) |
Nov 11, 2020 | 215.59 | 218.39 | 212.01 | 213.96 | 2,525,201 | -0.81(-0.38%) |
Nov 10, 2020 | 216.91 | 218.54 | 212.88 | 214.77 | 4,208,603 | +5.87(+2.81%) |
Nov 09, 2020 | 216.19 | 217.62 | 208.01 | 208.90 | 3,368,689 | +2.96(+1.44%) |
Nov 06, 2020 | 206.82 | 207.31 | 204.50 | 205.94 | 2,282,010 | -0.27(-0.13%) |
Nov 05, 2020 | 207.81 | 207.86 | 204.46 | 206.21 | 2,327,549 | +1.46(+0.71%) |
Nov 04, 2020 | 201.16 | 209.78 | 200.10 | 204.75 | 4,284,837 | +9.13(+4.67%) |
Nov 03, 2020 | 197.13 | 198.31 | 194.20 | 195.62 | 2,846,438 | -0.13(-0.07%) |
Nov 02, 2020 | 196.96 | 197.68 | 193.08 | 195.76 | 2,282,584 | +2.91(+1.51%) |
Oct 30, 2020 | 192.21 | 193.14 | 190.20 | 192.85 | 3,670,272 | -0.78(-0.40%) |
Oct 29, 2020 | 189.91 | 195.86 | 186.93 | 193.63 | 3,367,404 | +1.28(+0.67%) |
Oct 28, 2020 | 194.70 | 196.51 | 191.95 | 192.35 | 3,231,855 | -6.29(-3.17%) |
Oct 27, 2020 | 200.07 | 200.86 | 198.36 | 198.65 | 2,175,317 | -1.27(-0.64%) |
Oct 26, 2020 | 200.92 | 202.89 | 197.16 | 199.92 | 3,472,716 | -2.02(-1.00%) |
Oct 23, 2020 | 203.32 | 204.52 | 201.17 | 201.94 | 2,367,054 | -0.73(-0.36%) |
Oct 22, 2020 | 202.77 | 204.40 | 201.05 | 202.66 | 2,444,312 | -0.88(-0.43%) |
Oct 21, 2020 | 203.98 | 205.45 | 202.27 | 203.54 | 2,225,287 | -1.89(-0.92%) |
Oct 20, 2020 | 205.40 | 207.04 | 203.89 | 205.44 | 2,194,463 | +0.35(+0.17%) |
Oct 19, 2020 | 209.98 | 211.07 | 204.47 | 205.09 | 3,092,809 | -4.45(-2.13%) |
Oct 16, 2020 | 209.22 | 212.60 | 207.84 | 209.54 | 2,317,220 | +0.63(+0.30%) |
Oct 15, 2020 | 209.79 | 210.67 | 207.01 | 208.91 | 2,847,254 | -2.35(-1.11%) |
Oct 14, 2020 | 213.70 | 215.37 | 210.86 | 211.26 | 3,030,616 | -1.50(-0.71%) |
Oct 13, 2020 | 212.64 | 215.01 | 212.34 | 212.76 | 2,323,803 | -0.15(-0.07%) |
Oct 12, 2020 | 211.33 | 215.06 | 209.58 | 212.91 | 3,241,641 | +2.50(+1.19%) |
Oct 09, 2020 | 212.01 | 212.97 | 208.03 | 210.41 | 4,705,422 | -3.01(-1.41%) |
Oct 08, 2020 | 221.59 | 222.29 | 212.46 | 213.43 | 6,289,907 | -15.63(-6.82%) |
Oct 07, 2020 | 225.76 | 229.71 | 224.99 | 229.06 | 2,073,022 | +4.43(+1.97%) |
Oct 06, 2020 | 228.82 | 228.82 | 224.14 | 224.63 | 2,735,166 | -2.95(-1.30%) |
Oct 05, 2020 | 219.15 | 228.15 | 218.90 | 227.58 | 3,208,468 | +9.42(+4.32%) |
Oct 02, 2020 | 224.37 | 226.38 | 216.91 | 218.16 | 2,828,495 | -8.87(-3.91%) |
Oct 01, 2020 | 226.75 | 229.80 | 225.84 | 227.03 | 2,731,708 | +1.09(+0.48%) |
Sep 30, 2020 | 222.07 | 227.67 | 220.55 | 225.94 | 3,966,891 | +5.21(+2.36%) |
Sep 29, 2020 | 220.06 | 221.39 | 218.22 | 220.73 | 2,259,370 | +1.13(+0.51%) |
Sep 28, 2020 | 220.18 | 221.38 | 217.59 | 219.60 | 2,490,651 | +2.85(+1.32%) |
Sep 25, 2020 | 212.91 | 217.06 | 211.40 | 216.75 | 2,964,948 | +3.11(+1.46%) |
Sep 24, 2020 | 215.26 | 215.73 | 211.38 | 213.63 | 2,055,373 | -2.02(-0.94%) |
Sep 23, 2020 | 219.84 | 221.55 | 214.66 | 215.65 | 2,367,359 | -4.36(-1.98%) |
Sep 22, 2020 | 214.73 | 220.72 | 214.15 | 220.02 | 2,443,343 | +3.83(+1.77%) |
Sep 21, 2020 | 219.61 | 219.61 | 211.75 | 216.19 | 3,088,437 | -4.03(-1.83%) |
Sep 18, 2020 | 221.07 | 222.10 | 215.44 | 220.21 | 6,797,208 | -0.32(-0.15%) |
Sep 17, 2020 | 216.49 | 221.99 | 216.03 | 220.53 | 3,151,039 | +0.28(+0.13%) |
Sep 16, 2020 | 223.44 | 223.44 | 219.57 | 220.25 | 2,615,767 | -0.52(-0.24%) |
Sep 15, 2020 | 221.08 | 223.94 | 220.55 | 220.77 | 2,524,173 | +1.42(+0.65%) |
Sep 14, 2020 | 217.65 | 220.32 | 217.13 | 219.35 | 2,347,219 | +3.15(+1.46%) |
Sep 11, 2020 | 214.86 | 218.23 | 214.30 | 216.20 | 2,136,670 | +2.28(+1.07%) |
Sep 10, 2020 | 217.40 | 218.81 | 212.37 | 213.92 | 2,392,276 | -4.38(-2.01%) |
Sep 09, 2020 | 215.70 | 220.01 | 214.97 | 218.30 | 2,524,668 | +3.90(+1.82%) |
Sep 08, 2020 | 218.89 | 219.56 | 212.92 | 214.40 | 3,778,424 | -6.42(-2.91%) |
Sep 04, 2020 | 223.42 | 224.26 | 217.42 | 220.82 | 3,273,850 | +0.44(+0.20%) |
Sep 03, 2020 | 230.50 | 231.18 | 218.99 | 220.38 | 3,529,200 | -9.08(-3.96%) |
Sep 02, 2020 | 223.32 | 230.06 | 223.32 | 229.46 | 3,227,975 | +6.45(+2.89%) |
Sep 01, 2020 | 222.28 | 224.05 | 221.06 | 223.00 | 3,227,713 | -2.19(-0.97%) |
Aug 31, 2020 | 224.84 | 227.62 | 222.33 | 225.19 | 4,560,003 | +0.18(+0.08%) |
Aug 28, 2020 | 225.26 | 225.92 | 220.27 | 225.01 | 14,442,156 | +0.28(+0.12%) |
Aug 27, 2020 | 224.23 | 228.38 | 222.60 | 224.74 | 4,419,104 | +2.34(+1.05%) |
Aug 26, 2020 | 220.75 | 223.47 | 218.47 | 222.40 | 3,514,397 | +0.07(+0.03%) |
Aug 25, 2020 | 215.93 | 222.20 | 214.06 | 222.33 | 7,189,539 | +12.92(+6.17%) |
Aug 24, 2020 | 211.33 | 211.96 | 207.62 | 209.41 | 1,754,543 | -1.84(-0.87%) |
Aug 21, 2020 | 212.35 | 212.35 | 209.36 | 211.25 | 2,204,615 | -0.97(-0.46%) |
Aug 20, 2020 | 213.46 | 213.96 | 210.95 | 212.22 | 1,319,258 | -1.56(-0.73%) |
Aug 19, 2020 | 214.25 | 216.66 | 212.01 | 213.78 | 2,137,996 | -0.90(-0.42%) |
Aug 18, 2020 | 216.48 | 217.17 | 213.37 | 214.68 | 1,264,122 | -1.34(-0.62%) |
Aug 17, 2020 | 213.53 | 217.56 | 213.53 | 216.03 | 1,909,620 | +2.93(+1.38%) |
Aug 14, 2020 | 212.65 | 213.40 | 212.12 | 213.09 | 1,377,912 | +0.76(+0.36%) |
Aug 13, 2020 | 213.09 | 214.38 | 211.59 | 212.34 | 1,543,324 | -1.11(-0.52%) |
Aug 12, 2020 | 207.24 | 214.58 | 207.24 | 213.45 | 2,633,594 | +6.24(+3.01%) |
Aug 11, 2020 | 210.32 | 210.96 | 206.95 | 207.21 | 2,600,700 | -3.11(-1.48%) |
Aug 10, 2020 | 212.16 | 212.52 | 208.58 | 210.31 | 1,736,264 | -2.23(-1.05%) |
Aug 07, 2020 | 215.09 | 215.13 | 210.67 | 212.54 | 1,531,417 | -0.76(-0.36%) |
Aug 06, 2020 | 212.68 | 213.87 | 211.13 | 213.30 | 1,977,283 | +0.07(+0.03%) |
Aug 05, 2020 | 215.38 | 216.71 | 212.64 | 213.23 | 1,966,386 | -1.87(-0.87%) |
Aug 04, 2020 | 217.20 | 217.38 | 213.11 | 215.10 | 2,165,412 | -3.33(-1.52%) |
Aug 03, 2020 | 216.21 | 219.89 | 215.93 | 218.43 | 2,099,428 | +2.38(+1.10%) |
Jul 31, 2020 | 216.90 | 217.32 | 211.39 | 216.05 | 3,204,618 | -1.30(-0.60%) |
Jul 30, 2020 | 217.58 | 218.84 | 216.52 | 217.35 | 2,228,335 | -2.39(-1.09%) |
Jul 29, 2020 | 221.11 | 223.28 | 217.00 | 219.74 | 3,722,047 | -5.67(-2.51%) |
Jul 28, 2020 | 224.70 | 228.18 | 224.09 | 225.41 | 2,565,823 | +1.43(+0.64%) |
Jul 27, 2020 | 218.38 | 225.26 | 218.14 | 223.98 | 2,441,323 | +5.01(+2.29%) |
Jul 24, 2020 | 221.87 | 222.38 | 216.79 | 218.98 | 2,477,695 | -3.76(-1.69%) |
Jul 23, 2020 | 229.18 | 229.59 | 222.17 | 222.74 | 2,867,004 | -4.19(-1.84%) |
Jul 22, 2020 | 229.40 | 229.59 | 225.88 | 226.92 | 1,809,797 | -0.82(-0.36%) |
Jul 21, 2020 | 228.37 | 229.62 | 227.19 | 227.74 | 2,062,929 | -2.69(-1.17%) |
Jul 20, 2020 | 229.66 | 232.08 | 228.11 | 230.43 | 1,695,982 | +2.20(+0.96%) |
Jul 17, 2020 | 226.68 | 229.55 | 224.96 | 228.23 | 2,315,868 | +2.88(+1.28%) |
Jul 16, 2020 | 222.58 | 225.43 | 220.69 | 225.35 | 1,733,736 | +1.67(+0.75%) |
Jul 15, 2020 | 224.79 | 224.79 | 221.44 | 223.68 | 1,868,659 | +0.19(+0.09%) |
Jul 14, 2020 | 214.37 | 224.11 | 212.35 | 223.49 | 2,681,419 | +2.69(+1.22%) |
Jul 13, 2020 | 220.61 | 225.55 | 220.12 | 220.79 | 2,862,972 | +0.88(+0.40%) |
Jul 10, 2020 | 221.33 | 222.15 | 218.17 | 219.91 | 1,501,860 | -2.31(-1.04%) |
Jul 09, 2020 | 220.98 | 224.14 | 219.74 | 222.22 | 1,970,006 | +1.47(+0.66%) |
Jul 08, 2020 | 223.54 | 224.27 | 220.10 | 220.76 | 2,257,765 | -2.78(-1.24%) |
Jul 07, 2020 | 223.94 | 228.63 | 222.60 | 223.54 | 2,679,305 | -2.74(-1.21%) |
Jul 06, 2020 | 229.62 | 233.98 | 224.20 | 226.28 | 3,918,719 | -1.76(-0.77%) |
Jul 02, 2020 | 223.29 | 230.88 | 223.29 | 228.04 | 3,780,244 | +2.75(+1.22%) |
Jul 01, 2020 | 207.97 | 226.26 | 205.38 | 225.28 | 7,446,665 | +17.01(+8.17%) |
Jun 30, 2020 | 206.02 | 209.56 | 204.68 | 208.27 | 2,932,071 | +3.80(+1.86%) |
Jun 29, 2020 | 206.10 | 206.75 | 203.08 | 204.48 | 2,194,944 | -1.13(-0.55%) |
Jun 26, 2020 | 207.84 | 209.16 | 204.71 | 205.61 | 4,091,782 | -2.00(-0.97%) |
Jun 25, 2020 | 204.42 | 207.90 | 203.43 | 207.61 | 2,355,831 | +2.30(+1.12%) |
Jun 24, 2020 | 207.70 | 209.28 | 204.34 | 205.31 | 2,234,620 | -2.86(-1.37%) |
Jun 23, 2020 | 207.40 | 211.20 | 206.13 | 208.18 | 2,458,187 | +1.38(+0.67%) |
Jun 22, 2020 | 208.67 | 209.85 | 205.80 | 206.80 | 2,646,549 | -3.98(-1.89%) |
Jun 19, 2020 | 206.08 | 211.11 | 204.26 | 210.78 | 6,024,088 | +7.40(+3.64%) |
Jun 18, 2020 | 200.33 | 204.41 | 199.28 | 203.38 | 2,797,003 | +3.84(+1.92%) |
Jun 17, 2020 | 201.81 | 202.05 | 198.27 | 199.54 | 3,115,487 | -0.80(-0.40%) |
Jun 16, 2020 | 196.77 | 202.11 | 196.58 | 200.34 | 2,923,843 | +6.26(+3.23%) |
Jun 15, 2020 | 190.57 | 195.15 | 188.85 | 194.07 | 2,799,163 | +1.66(+0.86%) |
Jun 12, 2020 | 195.24 | 196.34 | 189.15 | 192.41 | 2,748,012 | -0.88(-0.46%) |
Jun 11, 2020 | 201.39 | 202.91 | 193.09 | 193.30 | 4,417,279 | -7.26(-3.62%) |
Jun 10, 2020 | 200.17 | 202.65 | 199.14 | 200.56 | 3,228,936 | +1.96(+0.99%) |
Jun 09, 2020 | 199.57 | 201.61 | 198.30 | 198.59 | 2,721,944 | -0.75(-0.38%) |
Jun 08, 2020 | 197.16 | 199.79 | 195.81 | 199.35 | 2,571,284 | +0.07(+0.04%) |
Jun 05, 2020 | 194.00 | 199.52 | 192.68 | 199.28 | 4,206,953 | +4.23(+2.17%) |
Jun 04, 2020 | 194.95 | 197.31 | 193.57 | 195.04 | 2,709,722 | -0.11(-0.05%) |
Jun 03, 2020 | 197.35 | 198.06 | 192.72 | 195.15 | 4,144,621 | -2.40(-1.22%) |
Jun 02, 2020 | 199.39 | 199.88 | 196.55 | 197.55 | 3,622,586 | -2.82(-1.41%) |
Jun 01, 2020 | 202.12 | 203.58 | 199.31 | 200.37 | 2,057,296 | -2.46(-1.21%) |
May 29, 2020 | 198.68 | 203.60 | 196.09 | 202.83 | 4,814,288 | +4.92(+2.49%) |
May 28, 2020 | 199.80 | 200.11 | 196.25 | 197.91 | 2,934,249 | -0.60(-0.30%) |
May 27, 2020 | 196.32 | 198.80 | 192.03 | 198.52 | 3,320,437 | +2.13(+1.08%) |
May 26, 2020 | 200.92 | 201.64 | 195.80 | 196.39 | 2,713,848 | -3.56(-1.78%) |
May 22, 2020 | 197.95 | 200.25 | 197.46 | 199.95 | 2,643,487 | +1.46(+0.73%) |
May 21, 2020 | 201.43 | 201.54 | 197.80 | 198.49 | 2,692,494 | -2.73(-1.36%) |
May 20, 2020 | 202.45 | 203.21 | 199.25 | 201.22 | 4,206,631 | +0.39(+0.19%) |
May 19, 2020 | 205.43 | 206.13 | 200.60 | 200.83 | 4,343,318 | -5.09(-2.47%) |
May 18, 2020 | 215.16 | 215.81 | 204.68 | 205.92 | 6,377,526 | -6.19(-2.92%) |
May 15, 2020 | 207.01 | 212.31 | 206.54 | 212.11 | 3,523,517 | +3.37(+1.62%) |
May 14, 2020 | 206.95 | 209.60 | 205.07 | 208.73 | 3,788,344 | +1.01(+0.49%) |
May 13, 2020 | 206.31 | 213.96 | 206.31 | 207.72 | 2,613,786 | -0.33(-0.16%) |
May 12, 2020 | 212.85 | 214.45 | 207.92 | 208.06 | 2,554,537 | -4.85(-2.28%) |
May 11, 2020 | 204.43 | 213.56 | 203.94 | 212.91 | 2,466,900 | +6.95(+3.37%) |
May 08, 2020 | 206.07 | 206.76 | 203.14 | 205.96 | 1,749,284 | +1.31(+0.64%) |
May 07, 2020 | 207.78 | 208.72 | 203.57 | 204.65 | 2,794,670 | -2.86(-1.38%) |
May 06, 2020 | 208.15 | 210.22 | 206.72 | 207.51 | 2,258,077 | +0.20(+0.10%) |
May 05, 2020 | 202.86 | 208.73 | 201.00 | 207.31 | 2,252,330 | +4.78(+2.36%) |
May 04, 2020 | 203.87 | 204.29 | 200.07 | 202.53 | 2,321,126 | -0.06(-0.03%) |
May 01, 2020 | 204.37 | 207.92 | 199.98 | 202.59 | 3,472,118 | -7.23(-3.44%) |
Apr 30, 2020 | 207.01 | 210.57 | 203.41 | 209.82 | 6,503,436 | +3.10(+1.50%) |
Apr 29, 2020 | 209.54 | 209.90 | 206.33 | 206.72 | 3,836,772 | -1.74(-0.83%) |
Apr 28, 2020 | 213.14 | 214.85 | 207.75 | 208.46 | 2,905,056 | -4.17(-1.96%) |
Apr 27, 2020 | 207.55 | 213.14 | 206.12 | 212.64 | 2,819,156 | +5.39(+2.60%) |
Apr 24, 2020 | 205.28 | 207.81 | 202.44 | 207.24 | 2,218,899 | +3.32(+1.63%) |
Apr 23, 2020 | 200.94 | 206.69 | 200.75 | 203.93 | 3,678,545 | +2.81(+1.40%) |
Apr 22, 2020 | 204.67 | 205.24 | 199.62 | 201.11 | 3,243,830 | -1.28(-0.63%) |
Apr 21, 2020 | 206.12 | 206.79 | 200.86 | 202.39 | 3,047,390 | -5.13(-2.47%) |
Apr 20, 2020 | 205.42 | 210.12 | 203.83 | 207.52 | 3,219,764 | +1.43(+0.69%) |
Apr 17, 2020 | 207.72 | 207.86 | 201.04 | 206.09 | 3,265,529 | +3.57(+1.76%) |
Apr 16, 2020 | 197.35 | 203.57 | 195.79 | 202.52 | 2,983,714 | +7.98(+4.10%) |
Apr 15, 2020 | 197.34 | 197.79 | 192.35 | 194.54 | 3,542,340 | -4.39(-2.20%) |
Apr 14, 2020 | 193.85 | 200.26 | 193.18 | 198.93 | 3,452,849 | +7.48(+3.91%) |
Apr 13, 2020 | 190.31 | 192.24 | 188.71 | 191.44 | 2,471,838 | +0.05(+0.03%) |
Apr 09, 2020 | 190.68 | 192.39 | 189.19 | 191.39 | 2,854,060 | -0.86(-0.45%) |
Apr 08, 2020 | 183.23 | 192.80 | 181.86 | 192.25 | 3,262,448 | +9.13(+4.99%) |
Apr 07, 2020 | 187.22 | 188.74 | 181.85 | 183.12 | 2,790,105 | -2.46(-1.32%) |
Apr 06, 2020 | 185.94 | 186.57 | 181.43 | 185.58 | 4,220,870 | +5.41(+3.00%) |
Apr 03, 2020 | 181.94 | 183.97 | 178.08 | 180.16 | 2,601,067 | -3.04(-1.66%) |
Apr 02, 2020 | 170.52 | 183.78 | 170.34 | 183.21 | 4,409,219 | +9.71(+5.60%) |
Apr 01, 2020 | 173.28 | 176.63 | 171.03 | 173.50 | 3,132,940 | -4.32(-2.43%) |
Mar 31, 2020 | 178.48 | 181.77 | 176.03 | 177.81 | 3,339,542 | -5.04(-2.76%) |
Mar 30, 2020 | 175.46 | 183.71 | 175.46 | 182.86 | 3,670,036 | +8.96(+5.15%) |
Mar 27, 2020 | 170.53 | 180.57 | 170.17 | 173.90 | 4,696,948 | -0.19(-0.11%) |
Mar 26, 2020 | 169.39 | 175.18 | 167.09 | 174.10 | 5,885,892 | +4.69(+2.77%) |
Mar 25, 2020 | 173.46 | 176.61 | 166.66 | 169.40 | 6,043,194 | -8.07(-4.55%) |
Mar 24, 2020 | 167.94 | 177.92 | 166.66 | 177.47 | 6,027,279 | +14.39(+8.83%) |
Mar 23, 2020 | 165.68 | 168.37 | 155.29 | 163.08 | 5,012,406 | -2.03(-1.23%) |
Mar 20, 2020 | 174.45 | 177.15 | 163.14 | 165.11 | 6,529,462 | -9.22(-5.29%) |
Mar 19, 2020 | 176.30 | 183.09 | 171.27 | 174.33 | 5,468,819 | -5.37(-2.99%) |
Mar 18, 2020 | 174.16 | 184.98 | 172.56 | 179.70 | 6,381,200 | -2.56(-1.41%) |
Mar 17, 2020 | 168.59 | 184.99 | 168.10 | 182.26 | 6,741,331 | +16.80(+10.15%) |
Mar 16, 2020 | 161.97 | 179.55 | 160.47 | 165.47 | 5,623,532 | -11.80(-6.66%) |
Mar 13, 2020 | 166.44 | 178.20 | 165.35 | 177.26 | 7,871,154 | +17.42(+10.90%) |
Mar 12, 2020 | 161.94 | 172.14 | 159.42 | 159.84 | 5,589,161 | -16.34(-9.27%) |
Mar 11, 2020 | 176.30 | 178.86 | 171.75 | 176.18 | 4,306,744 | -5.20(-2.87%) |
Mar 10, 2020 | 178.37 | 181.65 | 170.75 | 181.38 | 4,479,273 | +7.39(+4.25%) |
Mar 09, 2020 | 173.44 | 178.59 | 167.31 | 173.99 | 4,635,165 | -10.77(-5.83%) |
Mar 06, 2020 | 178.90 | 185.60 | 178.77 | 184.76 | 3,534,939 | -1.29(-0.69%) |
Mar 05, 2020 | 182.14 | 189.80 | 182.07 | 186.05 | 3,631,686 | -2.62(-1.39%) |
Mar 04, 2020 | 183.78 | 188.83 | 182.10 | 188.67 | 4,423,940 | +9.38(+5.23%) |
Mar 03, 2020 | 184.49 | 189.59 | 177.75 | 179.30 | 4,532,054 | -6.82(-3.67%) |
Mar 02, 2020 | 175.33 | 186.27 | 174.29 | 186.12 | 4,838,553 | +10.94(+6.24%) |
Feb 28, 2020 | 173.71 | 178.05 | 171.19 | 175.18 | 6,061,329 | -3.31(-1.85%) |
Feb 27, 2020 | 188.51 | 188.82 | 178.25 | 178.49 | 4,640,405 | -9.68(-5.15%) |
Feb 26, 2020 | 189.61 | 190.07 | 185.96 | 188.17 | 3,778,325 | +3.65(+1.98%) |
Feb 25, 2020 | 191.28 | 192.58 | 184.03 | 184.53 | 4,462,908 | -6.58(-3.44%) |
Feb 24, 2020 | 192.86 | 196.46 | 189.24 | 191.10 | 3,473,998 | -4.31(-2.20%) |
Feb 21, 2020 | 194.93 | 196.29 | 193.83 | 195.41 | 2,334,279 | +0.57(+0.29%) |
Feb 20, 2020 | 195.77 | 196.01 | 191.66 | 194.84 | 1,867,464 | -0.72(-0.37%) |
Feb 19, 2020 | 195.54 | 196.51 | 194.76 | 195.56 | 1,486,028 | +1.11(+0.57%) |
Feb 18, 2020 | 196.60 | 196.78 | 193.77 | 194.44 | 2,207,728 | -1.57(-0.80%) |
Feb 14, 2020 | 195.53 | 196.02 | 194.14 | 196.01 | 1,837,758 | +0.39(+0.20%) |
Feb 13, 2020 | 197.34 | 198.68 | 195.44 | 195.63 | 2,218,724 | -2.07(-1.05%) |
Feb 12, 2020 | 199.85 | 200.51 | 196.72 | 197.70 | 2,869,538 | -1.71(-0.86%) |
Feb 11, 2020 | 198.31 | 199.84 | 197.52 | 199.41 | 2,220,607 | +1.34(+0.68%) |
Feb 10, 2020 | 198.70 | 199.41 | 197.05 | 198.06 | 2,459,979 | -1.66(-0.83%) |
Feb 07, 2020 | 201.54 | 202.21 | 198.28 | 199.73 | 2,635,262 | -1.85(-0.92%) |
Feb 06, 2020 | 203.55 | 203.70 | 199.74 | 201.57 | 2,305,066 | -0.43(-0.21%) |
Feb 05, 2020 | 194.86 | 204.35 | 194.86 | 202.00 | 4,213,336 | +8.82(+4.57%) |
Feb 04, 2020 | 192.27 | 194.96 | 192.02 | 193.18 | 3,174,072 | +4.29(+2.27%) |
Feb 03, 2020 | 188.46 | 191.27 | 187.74 | 188.88 | 2,945,646 | +0.72(+0.38%) |
Jan 31, 2020 | 190.52 | 190.80 | 182.90 | 188.16 | 6,853,564 | -8.80(-4.47%) |
Jan 30, 2020 | 196.83 | 197.67 | 194.49 | 196.96 | 2,963,232 | -0.87(-0.44%) |
Jan 29, 2020 | 196.39 | 199.38 | 195.96 | 197.83 | 2,297,529 | +2.01(+1.03%) |
Jan 28, 2020 | 194.71 | 197.44 | 194.08 | 195.82 | 2,415,780 | +1.65(+0.85%) |
Jan 27, 2020 | 194.81 | 195.90 | 192.62 | 194.17 | 3,263,500 | -2.30(-1.17%) |
Jan 24, 2020 | 205.36 | 205.43 | 195.52 | 196.47 | 5,764,255 | -8.23(-4.02%) |
Jan 23, 2020 | 206.46 | 206.46 | 202.99 | 204.70 | 2,398,258 | -1.49(-0.72%) |
Jan 22, 2020 | 207.93 | 208.76 | 205.33 | 206.19 | 2,294,384 | -0.74(-0.36%) |
Jan 21, 2020 | 209.87 | 210.77 | 206.63 | 206.93 | 3,552,754 | -3.39(-1.61%) |
Jan 17, 2020 | 210.86 | 210.88 | 208.38 | 210.32 | 2,965,602 | +0.86(+0.41%) |
Jan 16, 2020 | 210.92 | 212.37 | 208.89 | 209.46 | 2,393,830 | -1.05(-0.50%) |
Jan 15, 2020 | 209.60 | 211.28 | 209.06 | 210.50 | 2,205,331 | +1.48(+0.71%) |
Jan 14, 2020 | 205.36 | 209.61 | 204.81 | 209.02 | 2,570,913 | +2.68(+1.30%) |
Jan 13, 2020 | 207.50 | 207.57 | 204.48 | 206.34 | 2,301,435 | -1.17(-0.56%) |
Jan 10, 2020 | 207.87 | 209.83 | 206.94 | 207.50 | 2,041,062 | -0.58(-0.28%) |
Jan 09, 2020 | 208.75 | 208.75 | 207.25 | 208.09 | 1,870,380 | +0.62(+0.30%) |
Jan 08, 2020 | 207.22 | 208.66 | 206.07 | 207.47 | 2,542,888 | +0.16(+0.08%) |
Jan 07, 2020 | 208.42 | 209.02 | 206.92 | 207.31 | 1,744,066 | -1.97(-0.94%) |
Jan 06, 2020 | 206.58 | 209.41 | 206.03 | 209.28 | 2,070,023 | +1.59(+0.77%) |
Jan 03, 2020 | 206.55 | 209.25 | 205.75 | 207.69 | 2,157,490 | -1.42(-0.68%) |
Jan 02, 2020 | 211.63 | 211.80 | 208.13 | 209.11 | 2,397,454 | -0.84(-0.40%) |
Dec 31, 2019 | 209.26 | 210.29 | 207.71 | 209.95 | 2,007,419 | +0.70(+0.33%) |
Dec 30, 2019 | 210.24 | 211.62 | 208.50 | 209.26 | 1,670,007 | -1.10(-0.52%) |
Dec 27, 2019 | 210.97 | 211.62 | 209.16 | 210.35 | 1,245,695 | -0.32(-0.15%) |
Dec 26, 2019 | 211.39 | 212.19 | 210.17 | 210.68 | 1,261,096 | -0.38(-0.18%) |
Dec 24, 2019 | 211.48 | 211.72 | 210.52 | 211.05 | 703,624 | -0.61(-0.29%) |
Dec 23, 2019 | 212.49 | 212.50 | 210.41 | 211.66 | 1,936,138 | -0.03(-0.01%) |
Dec 20, 2019 | 213.00 | 213.00 | 209.63 | 211.69 | 5,848,534 | +1.06(+0.50%) |
Dec 19, 2019 | 211.44 | 211.90 | 208.96 | 210.62 | 2,377,734 | -0.09(-0.04%) |
Dec 18, 2019 | 210.94 | 211.82 | 209.90 | 210.71 | 3,394,869 | -0.78(-0.37%) |
Dec 17, 2019 | 212.14 | 213.37 | 210.13 | 211.49 | 2,735,565 | -0.31(-0.15%) |
Dec 16, 2019 | 208.59 | 212.97 | 208.59 | 211.81 | 3,499,348 | +5.63(+2.73%) |
Dec 13, 2019 | 205.19 | 207.38 | 204.79 | 206.18 | 2,343,616 | +0.65(+0.32%) |
Dec 12, 2019 | 204.30 | 206.62 | 203.85 | 205.53 | 2,125,948 | +1.72(+0.85%) |
Dec 11, 2019 | 203.82 | 204.64 | 202.95 | 203.80 | 2,014,071 | +0.15(+0.07%) |
Dec 10, 2019 | 201.98 | 204.77 | 201.63 | 203.66 | 1,716,277 | +0.89(+0.44%) |
Dec 09, 2019 | 204.63 | 204.71 | 202.60 | 202.77 | 2,144,717 | -0.83(-0.41%) |
Dec 06, 2019 | 204.39 | 204.67 | 203.09 | 203.59 | 2,136,708 | +0.31(+0.15%) |
Dec 05, 2019 | 203.53 | 203.59 | 201.58 | 203.28 | 2,392,394 | -0.41(-0.20%) |
Dec 04, 2019 | 202.69 | 204.57 | 202.05 | 203.69 | 2,191,409 | +0.97(+0.48%) |
Dec 03, 2019 | 201.60 | 203.08 | 200.99 | 202.72 | 2,220,183 | -0.62(-0.30%) |