Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 154.47 | 156.48 | 151.91 | 153.39 | 3,094,258 | +0.09(+0.06%) |
Sep 29, 2020 | 153.34 | 154.90 | 152.33 | 153.30 | 2,328,062 | -0.12(-0.08%) |
Sep 28, 2020 | 153.23 | 154.83 | 152.10 | 153.42 | 2,696,568 | +2.94(+1.95%) |
Sep 25, 2020 | 146.91 | 151.01 | 146.46 | 150.48 | 2,784,042 | +2.54(+1.72%) |
Sep 24, 2020 | 147.53 | 149.95 | 146.16 | 147.94 | 2,401,932 | -0.03(-0.02%) |
Sep 23, 2020 | 151.26 | 152.73 | 147.07 | 147.97 | 2,691,029 | -3.62(-2.39%) |
Sep 22, 2020 | 149.89 | 151.89 | 149.21 | 151.59 | 2,683,900 | +1.22(+0.81%) |
Sep 21, 2020 | 153.72 | 153.92 | 147.78 | 150.37 | 4,784,784 | -6.83(-4.34%) |
Sep 18, 2020 | 157.93 | 158.85 | 156.27 | 157.20 | 5,267,177 | -1.53(-0.96%) |
Sep 17, 2020 | 156.59 | 159.76 | 155.35 | 158.73 | 2,856,121 | +0.32(+0.20%) |
Sep 16, 2020 | 157.75 | 159.68 | 157.00 | 158.41 | 3,382,930 | +1.58(+1.01%) |
Sep 15, 2020 | 157.73 | 158.41 | 156.61 | 156.83 | 1,986,921 | -0.16(-0.10%) |
Sep 14, 2020 | 156.56 | 157.99 | 155.96 | 156.99 | 2,290,211 | +1.88(+1.21%) |
Sep 11, 2020 | 153.30 | 156.04 | 153.07 | 155.11 | 2,271,619 | +2.03(+1.33%) |
Sep 10, 2020 | 155.90 | 155.90 | 152.66 | 153.07 | 3,020,938 | -1.38(-0.89%) |
Sep 09, 2020 | 153.99 | 156.13 | 153.62 | 154.45 | 3,013,012 | +1.38(+0.90%) |
Sep 08, 2020 | 153.93 | 155.09 | 152.17 | 153.07 | 3,001,222 | -2.25(-1.45%) |
Sep 04, 2020 | 157.20 | 158.10 | 153.36 | 155.33 | 3,570,116 | +0.36(+0.23%) |
Sep 03, 2020 | 161.75 | 161.97 | 153.81 | 154.97 | 3,784,182 | -5.75(-3.58%) |
Sep 02, 2020 | 157.22 | 161.14 | 156.47 | 160.72 | 4,412,292 | +4.19(+2.68%) |
Sep 01, 2020 | 152.63 | 156.69 | 152.36 | 156.52 | 4,265,483 | +2.25(+1.46%) |
Aug 31, 2020 | 157.09 | 157.10 | 153.47 | 154.27 | 4,895,545 | -2.64(-1.68%) |
Aug 28, 2020 | 154.99 | 157.20 | 154.18 | 156.90 | 13,963,674 | +2.23(+1.44%) |
Aug 27, 2020 | 154.86 | 157.19 | 153.84 | 154.68 | 4,591,393 | +0.63(+0.41%) |
Aug 26, 2020 | 153.57 | 155.09 | 152.21 | 154.04 | 3,719,498 | +0.73(+0.47%) |
Aug 25, 2020 | 153.14 | 155.62 | 152.38 | 153.32 | 7,937,754 | +4.81(+3.24%) |
Aug 24, 2020 | 147.32 | 148.58 | 145.84 | 148.51 | 2,227,915 | +1.74(+1.19%) |
Aug 21, 2020 | 145.33 | 147.01 | 145.33 | 146.77 | 2,691,216 | +1.24(+0.85%) |
Aug 20, 2020 | 144.90 | 146.32 | 144.63 | 145.53 | 1,717,503 | -0.63(-0.43%) |
Aug 19, 2020 | 146.83 | 147.35 | 145.52 | 146.16 | 2,251,556 | -0.49(-0.34%) |
Aug 18, 2020 | 148.15 | 148.87 | 146.50 | 146.65 | 2,005,798 | -1.29(-0.87%) |
Aug 17, 2020 | 149.12 | 149.91 | 147.28 | 147.94 | 3,023,248 | -1.42(-0.95%) |
Aug 14, 2020 | 147.23 | 149.91 | 147.19 | 149.36 | 3,053,078 | +1.21(+0.82%) |
Aug 13, 2020 | 146.93 | 148.77 | 146.83 | 148.15 | 2,763,473 | -0.18(-0.12%) |
Aug 12, 2020 | 150.59 | 150.87 | 147.32 | 148.32 | 2,881,126 | -0.19(-0.13%) |
Aug 11, 2020 | 148.92 | 151.27 | 148.35 | 148.52 | 4,070,815 | +0.79(+0.53%) |
Aug 10, 2020 | 143.77 | 148.14 | 143.77 | 147.73 | 3,085,450 | +4.00(+2.79%) |
Aug 07, 2020 | 141.25 | 143.87 | 140.72 | 143.73 | 2,719,815 | +2.34(+1.66%) |
Aug 06, 2020 | 139.84 | 141.68 | 139.31 | 141.38 | 2,700,408 | +1.63(+1.17%) |
Aug 05, 2020 | 137.87 | 139.92 | 137.65 | 139.75 | 4,511,832 | +3.23(+2.37%) |
Aug 04, 2020 | 136.45 | 137.29 | 135.48 | 136.52 | 3,288,770 | -1.11(-0.81%) |
Aug 03, 2020 | 139.11 | 139.22 | 136.50 | 137.63 | 2,272,174 | -0.78(-0.56%) |
Jul 31, 2020 | 137.99 | 138.51 | 136.21 | 138.41 | 4,383,304 | +0.19(+0.14%) |
Jul 30, 2020 | 141.71 | 141.84 | 138.09 | 138.21 | 2,966,527 | -5.02(-3.51%) |
Jul 29, 2020 | 140.45 | 144.02 | 140.07 | 143.24 | 3,573,785 | +2.38(+1.69%) |
Jul 28, 2020 | 139.45 | 140.92 | 138.45 | 140.85 | 4,213,329 | +1.16(+0.83%) |
Jul 27, 2020 | 137.88 | 139.88 | 137.06 | 139.69 | 3,646,036 | +1.23(+0.89%) |
Jul 24, 2020 | 142.70 | 142.93 | 138.10 | 138.46 | 4,714,404 | -3.98(-2.80%) |
Jul 23, 2020 | 143.03 | 144.08 | 141.65 | 142.45 | 2,831,690 | -0.82(-0.57%) |
Jul 22, 2020 | 142.80 | 144.19 | 142.61 | 143.26 | 1,941,195 | -0.14(-0.10%) |
Jul 21, 2020 | 142.59 | 145.50 | 142.59 | 143.40 | 2,583,714 | +1.27(+0.89%) |
Jul 20, 2020 | 142.81 | 143.51 | 141.33 | 142.13 | 5,262,577 | -1.49(-1.04%) |
Jul 17, 2020 | 142.23 | 143.98 | 141.27 | 143.62 | 5,276,131 | +1.78(+1.25%) |
Jul 16, 2020 | 139.93 | 142.24 | 139.22 | 141.84 | 3,990,477 | +1.07(+0.76%) |
Jul 15, 2020 | 140.10 | 141.48 | 139.80 | 140.78 | 3,221,391 | +3.55(+2.59%) |
Jul 14, 2020 | 133.08 | 137.43 | 131.85 | 137.23 | 2,859,230 | +4.27(+3.21%) |
Jul 13, 2020 | 133.04 | 135.17 | 131.81 | 132.96 | 2,790,164 | +0.96(+0.73%) |
Jul 10, 2020 | 131.24 | 132.62 | 130.56 | 132.00 | 2,509,370 | +1.00(+0.76%) |
Jul 09, 2020 | 134.12 | 134.84 | 130.96 | 130.99 | 3,418,097 | -3.91(-2.90%) |
Jul 08, 2020 | 133.83 | 135.22 | 133.35 | 134.91 | 3,872,066 | +0.57(+0.43%) |
Jul 07, 2020 | 135.28 | 135.38 | 133.67 | 134.33 | 2,829,933 | -2.08(-1.53%) |
Jul 06, 2020 | 136.44 | 137.42 | 135.41 | 136.41 | 2,522,061 | +2.04(+1.52%) |
Jul 02, 2020 | 134.90 | 136.35 | 133.94 | 134.38 | 2,977,098 | +0.84(+0.63%) |
Jul 01, 2020 | 134.56 | 135.73 | 132.48 | 133.53 | 2,815,603 | -0.45(-0.33%) |
Jun 30, 2020 | 131.82 | 134.84 | 131.60 | 133.98 | 3,979,646 | +1.25(+0.94%) |
Jun 29, 2020 | 129.83 | 132.78 | 129.06 | 132.73 | 3,205,962 | +4.66(+3.64%) |
Jun 26, 2020 | 131.87 | 131.87 | 127.44 | 128.07 | 11,068,015 | -3.94(-2.98%) |
Jun 25, 2020 | 127.90 | 132.32 | 127.68 | 132.00 | 4,334,431 | +3.81(+2.97%) |
Jun 24, 2020 | 132.34 | 132.81 | 127.95 | 128.20 | 3,637,508 | -6.03(-4.49%) |
Jun 23, 2020 | 136.11 | 136.43 | 134.10 | 134.23 | 2,492,647 | -0.07(-0.06%) |
Jun 22, 2020 | 134.00 | 135.75 | 132.82 | 134.30 | 2,730,303 | -0.40(-0.30%) |
Jun 19, 2020 | 139.42 | 139.77 | 134.11 | 134.70 | 5,679,214 | -2.65(-1.93%) |
Jun 18, 2020 | 136.07 | 138.06 | 135.58 | 137.35 | 2,785,899 | -0.10(-0.07%) |
Jun 17, 2020 | 138.70 | 139.06 | 136.96 | 137.45 | 3,785,430 | -0.71(-0.52%) |
Jun 16, 2020 | 140.95 | 141.22 | 135.44 | 138.17 | 4,105,879 | +2.30(+1.69%) |
Jun 15, 2020 | 129.84 | 137.23 | 129.45 | 135.87 | 3,576,522 | +1.96(+1.47%) |
Jun 12, 2020 | 137.33 | 138.06 | 130.79 | 133.90 | 3,898,632 | +0.99(+0.75%) |
Jun 11, 2020 | 137.75 | 137.90 | 132.59 | 132.91 | 4,516,248 | -9.90(-6.93%) |
Jun 10, 2020 | 146.14 | 146.26 | 142.17 | 142.81 | 3,571,831 | -3.69(-2.52%) |
Jun 09, 2020 | 148.59 | 149.18 | 145.98 | 146.50 | 3,970,509 | -4.47(-2.96%) |
Jun 08, 2020 | 149.71 | 152.24 | 149.25 | 150.96 | 3,856,714 | +1.44(+0.96%) |
Jun 05, 2020 | 150.95 | 153.56 | 148.75 | 149.53 | 4,883,408 | +5.06(+3.50%) |
Jun 04, 2020 | 140.85 | 144.72 | 140.04 | 144.47 | 4,066,750 | +2.37(+1.67%) |
Jun 03, 2020 | 139.21 | 143.05 | 139.04 | 142.09 | 3,229,043 | +4.63(+3.37%) |
Jun 02, 2020 | 136.94 | 137.81 | 135.70 | 137.46 | 3,913,082 | +2.01(+1.48%) |
Jun 01, 2020 | 134.81 | 136.94 | 134.27 | 135.45 | 2,235,352 | +0.31(+0.23%) |
May 29, 2020 | 135.03 | 138.90 | 133.74 | 135.15 | 4,463,057 | -1.58(-1.16%) |
May 28, 2020 | 138.99 | 140.11 | 134.06 | 136.73 | 3,757,828 | -0.96(-0.69%) |
May 27, 2020 | 137.47 | 139.86 | 136.09 | 137.69 | 4,631,674 | +3.38(+2.52%) |
May 26, 2020 | 133.22 | 135.52 | 132.88 | 134.30 | 4,716,338 | +5.34(+4.14%) |
May 22, 2020 | 127.38 | 129.11 | 126.44 | 128.97 | 3,192,399 | +1.38(+1.08%) |
May 21, 2020 | 127.44 | 128.60 | 126.29 | 127.58 | 2,562,526 | +1.54(+1.22%) |
May 20, 2020 | 124.67 | 126.65 | 124.41 | 126.05 | 3,183,736 | +3.78(+3.09%) |
May 19, 2020 | 125.32 | 125.48 | 122.25 | 122.27 | 4,778,624 | -3.79(-3.01%) |
May 18, 2020 | 120.92 | 127.49 | 120.16 | 126.06 | 6,913,077 | +9.85(+8.48%) |
May 15, 2020 | 116.17 | 117.36 | 114.65 | 116.21 | 5,029,424 | -1.52(-1.29%) |
May 14, 2020 | 111.44 | 117.92 | 108.52 | 117.72 | 5,639,898 | +4.61(+4.08%) |
May 13, 2020 | 116.94 | 116.95 | 112.11 | 113.11 | 6,289,813 | -4.25(-3.62%) |
May 12, 2020 | 124.47 | 125.12 | 117.28 | 117.36 | 5,294,322 | -6.15(-4.98%) |
May 11, 2020 | 124.88 | 125.02 | 123.39 | 123.51 | 2,561,976 | -2.42(-1.92%) |
May 08, 2020 | 123.87 | 126.31 | 123.62 | 125.93 | 2,979,478 | +3.79(+3.10%) |
May 07, 2020 | 123.83 | 124.77 | 121.43 | 122.14 | 3,366,452 | -0.23(-0.19%) |
May 06, 2020 | 125.20 | 125.20 | 122.32 | 122.37 | 2,553,463 | -1.68(-1.36%) |
May 05, 2020 | 126.10 | 126.10 | 123.74 | 124.06 | 3,394,341 | -0.30(-0.24%) |
May 04, 2020 | 123.17 | 125.43 | 122.16 | 124.36 | 4,481,960 | -1.89(-1.49%) |
May 01, 2020 | 128.16 | 128.32 | 123.41 | 126.25 | 4,001,846 | -4.28(-3.28%) |
Apr 30, 2020 | 131.99 | 132.45 | 129.29 | 130.52 | 4,883,492 | -3.92(-2.92%) |
Apr 29, 2020 | 133.84 | 136.01 | 132.46 | 134.44 | 2,881,724 | +3.13(+2.38%) |
Apr 28, 2020 | 131.83 | 134.84 | 130.73 | 131.31 | 3,672,356 | +2.65(+2.06%) |
Apr 27, 2020 | 125.58 | 129.77 | 124.89 | 128.66 | 3,411,230 | +4.01(+3.22%) |
Apr 24, 2020 | 124.82 | 125.32 | 121.75 | 124.66 | 3,085,368 | +0.77(+0.62%) |
Apr 23, 2020 | 123.95 | 127.48 | 123.40 | 123.88 | 3,029,354 | +1.52(+1.24%) |
Apr 22, 2020 | 123.46 | 123.91 | 121.19 | 122.36 | 2,858,966 | +0.95(+0.78%) |
Apr 21, 2020 | 122.40 | 123.28 | 120.24 | 121.42 | 2,629,169 | -3.40(-2.73%) |
Apr 20, 2020 | 124.90 | 127.11 | 124.08 | 124.82 | 2,748,593 | -2.41(-1.89%) |
Apr 17, 2020 | 124.98 | 128.96 | 124.79 | 127.23 | 5,164,893 | +5.51(+4.53%) |
Apr 16, 2020 | 123.79 | 124.45 | 119.19 | 121.72 | 4,365,727 | -2.31(-1.86%) |
Apr 15, 2020 | 126.54 | 126.91 | 121.89 | 124.03 | 3,536,302 | -5.29(-4.09%) |
Apr 14, 2020 | 129.43 | 132.21 | 127.44 | 129.32 | 3,789,390 | +2.44(+1.92%) |
Apr 13, 2020 | 131.31 | 131.73 | 125.56 | 126.88 | 3,278,730 | -5.05(-3.83%) |
Apr 09, 2020 | 128.78 | 134.57 | 128.50 | 131.93 | 4,745,683 | +3.84(+3.00%) |
Apr 08, 2020 | 125.71 | 129.12 | 124.37 | 128.09 | 4,229,746 | +3.69(+2.97%) |
Apr 07, 2020 | 129.36 | 130.82 | 124.18 | 124.40 | 4,404,816 | +1.14(+0.92%) |
Apr 06, 2020 | 122.81 | 124.52 | 121.89 | 123.26 | 5,298,722 | +6.03(+5.14%) |
Apr 03, 2020 | 121.88 | 122.19 | 116.39 | 117.23 | 4,382,897 | -4.93(-4.04%) |
Apr 02, 2020 | 118.29 | 122.47 | 116.94 | 122.16 | 3,809,647 | +2.85(+2.39%) |
Apr 01, 2020 | 118.00 | 120.75 | 115.44 | 119.31 | 4,616,562 | -3.75(-3.05%) |
Mar 31, 2020 | 121.27 | 125.20 | 119.58 | 123.06 | 5,757,484 | +1.88(+1.55%) |
Mar 30, 2020 | 120.27 | 123.04 | 119.69 | 121.19 | 5,474,490 | +0.44(+0.37%) |
Mar 27, 2020 | 120.88 | 124.37 | 117.87 | 120.75 | 4,267,005 | -5.64(-4.46%) |
Mar 26, 2020 | 121.26 | 128.21 | 120.64 | 126.38 | 6,082,316 | +7.13(+5.98%) |
Mar 25, 2020 | 110.65 | 124.49 | 110.19 | 119.25 | 7,783,066 | +9.33(+8.48%) |
Mar 24, 2020 | 101.18 | 109.95 | 100.49 | 109.93 | 6,303,617 | +14.39(+15.07%) |
Mar 23, 2020 | 98.87 | 102.17 | 92.98 | 95.53 | 8,913,496 | -7.95(-7.68%) |
Mar 20, 2020 | 111.20 | 111.45 | 101.90 | 103.48 | 7,393,903 | -5.94(-5.43%) |
Mar 19, 2020 | 108.00 | 112.61 | 103.04 | 109.42 | 7,405,762 | -0.60(-0.54%) |
Mar 18, 2020 | 112.14 | 114.18 | 92.99 | 110.02 | 8,297,506 | -11.21(-9.25%) |
Mar 17, 2020 | 125.31 | 130.59 | 119.75 | 121.23 | 9,266,886 | -3.19(-2.57%) |
Mar 16, 2020 | 117.74 | 131.75 | 114.07 | 124.42 | 6,404,541 | -13.01(-9.46%) |
Mar 13, 2020 | 130.75 | 137.68 | 126.95 | 137.43 | 6,875,979 | +13.39(+10.80%) |
Mar 12, 2020 | 131.89 | 133.82 | 123.66 | 124.04 | 7,795,336 | -17.05(-12.09%) |
Mar 11, 2020 | 144.26 | 144.85 | 139.41 | 141.09 | 5,247,641 | -7.63(-5.13%) |
Mar 10, 2020 | 143.35 | 148.96 | 141.06 | 148.73 | 5,955,116 | +8.12(+5.78%) |
Mar 09, 2020 | 140.27 | 144.65 | 137.74 | 140.60 | 6,358,989 | -10.27(-6.81%) |
Mar 06, 2020 | 146.08 | 151.88 | 144.95 | 150.88 | 5,459,297 | -0.82(-0.54%) |
Mar 05, 2020 | 153.15 | 154.45 | 150.13 | 151.70 | 5,864,879 | -5.77(-3.66%) |
Mar 04, 2020 | 151.68 | 158.15 | 151.09 | 157.47 | 4,927,599 | +8.55(+5.74%) |
Mar 03, 2020 | 151.11 | 154.70 | 147.69 | 148.91 | 6,636,400 | -2.16(-1.43%) |
Mar 02, 2020 | 150.01 | 152.21 | 144.96 | 151.07 | 7,331,360 | +1.90(+1.28%) |
Feb 28, 2020 | 141.42 | 149.17 | 138.54 | 149.17 | 10,391,429 | +2.41(+1.64%) |
Feb 27, 2020 | 149.94 | 153.45 | 146.73 | 146.76 | 4,295,173 | -6.19(-4.05%) |
Feb 26, 2020 | 154.17 | 157.43 | 152.57 | 152.95 | 3,729,192 | -0.57(-0.37%) |
Feb 25, 2020 | 160.69 | 161.52 | 152.63 | 153.52 | 4,472,967 | -6.83(-4.26%) |
Feb 24, 2020 | 159.59 | 162.27 | 158.69 | 160.35 | 3,500,815 | -4.22(-2.56%) |
Feb 21, 2020 | 164.32 | 165.58 | 163.54 | 164.57 | 2,121,058 | -0.75(-0.45%) |
Feb 20, 2020 | 165.53 | 166.70 | 163.77 | 165.32 | 2,554,272 | -0.15(-0.09%) |
Feb 19, 2020 | 164.52 | 166.21 | 164.22 | 165.46 | 2,693,868 | +1.32(+0.80%) |
Feb 18, 2020 | 164.77 | 165.13 | 163.72 | 164.15 | 1,987,801 | -1.27(-0.77%) |
Feb 14, 2020 | 165.14 | 166.38 | 164.65 | 165.42 | 2,720,594 | +0.63(+0.38%) |
Feb 13, 2020 | 164.98 | 165.55 | 163.48 | 164.79 | 2,170,514 | -0.97(-0.59%) |
Feb 12, 2020 | 164.20 | 166.18 | 163.81 | 165.76 | 3,225,384 | +1.86(+1.13%) |
Feb 11, 2020 | 163.08 | 164.62 | 162.12 | 163.90 | 3,222,901 | +2.01(+1.24%) |
Feb 10, 2020 | 160.03 | 162.04 | 159.29 | 161.89 | 2,622,950 | +1.53(+0.95%) |
Feb 07, 2020 | 160.88 | 161.67 | 159.83 | 160.36 | 3,557,431 | -0.98(-0.61%) |
Feb 06, 2020 | 162.85 | 162.85 | 161.16 | 161.34 | 2,653,396 | -0.50(-0.31%) |
Feb 05, 2020 | 161.85 | 162.51 | 160.47 | 161.84 | 3,080,334 | +1.55(+0.96%) |
Feb 04, 2020 | 159.26 | 161.07 | 159.19 | 160.29 | 3,270,939 | +3.56(+2.27%) |
Feb 03, 2020 | 159.61 | 160.67 | 156.14 | 156.74 | 3,872,362 | -1.74(-1.10%) |
Jan 31, 2020 | 162.76 | 162.76 | 156.75 | 158.47 | 6,011,759 | -4.69(-2.87%) |
Jan 30, 2020 | 159.00 | 163.55 | 159.00 | 163.16 | 3,359,204 | +2.44(+1.52%) |
Jan 29, 2020 | 161.93 | 162.61 | 160.68 | 160.72 | 2,403,586 | +0.19(+0.12%) |
Jan 28, 2020 | 159.30 | 161.70 | 158.49 | 160.52 | 2,381,133 | +1.76(+1.11%) |
Jan 27, 2020 | 159.44 | 160.41 | 158.70 | 158.77 | 2,723,352 | -3.28(-2.03%) |
Jan 24, 2020 | 164.60 | 164.92 | 161.47 | 162.05 | 2,991,560 | -2.24(-1.36%) |
Jan 23, 2020 | 164.50 | 165.17 | 163.79 | 164.29 | 2,660,510 | -0.43(-0.26%) |
Jan 22, 2020 | 166.10 | 166.40 | 164.50 | 164.72 | 2,056,739 | -0.80(-0.49%) |
Jan 21, 2020 | 167.46 | 167.70 | 165.11 | 165.53 | 2,392,205 | -2.10(-1.26%) |
Jan 17, 2020 | 167.29 | 168.39 | 166.99 | 167.63 | 2,850,776 | +0.89(+0.53%) |
Jan 16, 2020 | 166.05 | 166.96 | 165.40 | 166.75 | 2,421,523 | +1.40(+0.85%) |
Jan 15, 2020 | 165.86 | 166.91 | 164.54 | 165.34 | 2,842,797 | +0.26(+0.16%) |
Jan 14, 2020 | 165.13 | 165.78 | 164.23 | 165.09 | 2,395,036 | -0.75(-0.45%) |
Jan 13, 2020 | 163.99 | 165.90 | 163.48 | 165.84 | 2,472,312 | +2.37(+1.45%) |
Jan 10, 2020 | 164.59 | 164.59 | 162.98 | 163.47 | 1,827,137 | -0.36(-0.22%) |
Jan 09, 2020 | 163.49 | 164.16 | 162.90 | 163.83 | 1,955,983 | +1.20(+0.74%) |
Jan 08, 2020 | 162.55 | 163.85 | 161.69 | 162.63 | 2,782,337 | +0.14(+0.08%) |
Jan 07, 2020 | 162.27 | 162.91 | 160.64 | 162.49 | 3,282,228 | +0.09(+0.06%) |
Jan 06, 2020 | 162.70 | 163.19 | 161.87 | 162.40 | 3,582,948 | -1.23(-0.75%) |
Jan 03, 2020 | 163.16 | 164.52 | 162.31 | 163.63 | 3,066,216 | -1.77(-1.07%) |
Jan 02, 2020 | 162.39 | 165.41 | 162.06 | 165.40 | 3,123,231 | +3.47(+2.14%) |
Dec 31, 2019 | 161.44 | 162.01 | 160.52 | 161.93 | 1,889,660 | +0.53(+0.33%) |
Dec 30, 2019 | 161.53 | 161.93 | 160.80 | 161.40 | 1,825,446 | -0.06(-0.03%) |
Dec 27, 2019 | 162.01 | 162.15 | 161.28 | 161.46 | 1,425,224 | -0.37(-0.23%) |
Dec 26, 2019 | 161.53 | 161.84 | 160.76 | 161.82 | 1,387,787 | +0.52(+0.32%) |
Dec 24, 2019 | 161.42 | 161.79 | 160.77 | 161.30 | 683,591 | -0.11(-0.07%) |
Dec 23, 2019 | 162.28 | 162.28 | 160.84 | 161.41 | 2,817,536 | +0.02(+0.01%) |
Dec 20, 2019 | 162.07 | 162.56 | 161.16 | 161.39 | 4,756,832 | -0.08(-0.05%) |
Dec 19, 2019 | 160.11 | 161.59 | 159.64 | 161.47 | 2,930,047 | +1.70(+1.06%) |
Dec 18, 2019 | 161.53 | 161.96 | 159.56 | 159.77 | 3,951,045 | -1.88(-1.17%) |
Dec 17, 2019 | 161.25 | 162.15 | 160.84 | 161.66 | 3,322,641 | +0.27(+0.17%) |
Dec 16, 2019 | 162.18 | 162.84 | 161.15 | 161.38 | 3,506,070 | -0.53(-0.33%) |
Dec 13, 2019 | 162.29 | 163.57 | 161.78 | 161.91 | 2,240,965 | -0.38(-0.23%) |
Dec 12, 2019 | 161.33 | 162.99 | 160.29 | 162.29 | 2,489,535 | +1.26(+0.78%) |
Dec 11, 2019 | 159.73 | 161.19 | 159.36 | 161.03 | 2,376,422 | +1.80(+1.13%) |
Dec 10, 2019 | 159.64 | 159.92 | 158.88 | 159.22 | 2,216,465 | -0.41(-0.26%) |
Dec 09, 2019 | 160.27 | 160.80 | 159.42 | 159.64 | 1,701,314 | -0.89(-0.55%) |
Dec 06, 2019 | 160.02 | 161.23 | 159.87 | 160.52 | 2,315,074 | +1.33(+0.83%) |
Dec 05, 2019 | 158.89 | 159.46 | 157.93 | 159.20 | 2,560,004 | +0.73(+0.46%) |
Dec 04, 2019 | 159.16 | 161.01 | 158.41 | 158.47 | 3,206,295 | +0.60(+0.38%) |
Dec 03, 2019 | 157.89 | 158.56 | 156.68 | 157.86 | 4,338,276 | -1.62(-1.02%) |
Dec 02, 2019 | 163.35 | 163.53 | 159.46 | 159.48 | 3,337,675 | -3.87(-2.37%) |
Nov 29, 2019 | 163.56 | 163.92 | 162.56 | 163.35 | 1,785,055 | -0.80(-0.48%) |
Nov 27, 2019 | 163.39 | 164.36 | 162.96 | 164.15 | 1,141,906 | +0.82(+0.50%) |
Nov 26, 2019 | 162.39 | 164.39 | 161.99 | 163.32 | 5,006,366 | +1.84(+1.14%) |
Nov 25, 2019 | 162.72 | 162.80 | 160.99 | 161.48 | 2,904,825 | -0.26(-0.16%) |
Nov 22, 2019 | 161.82 | 162.41 | 160.71 | 161.74 | 2,024,432 | +0.24(+0.15%) |
Nov 21, 2019 | 161.87 | 162.56 | 160.47 | 161.50 | 3,426,827 | -0.63(-0.39%) |
Nov 20, 2019 | 165.53 | 166.23 | 161.51 | 162.13 | 4,580,663 | -2.65(-1.61%) |
Nov 19, 2019 | 165.13 | 165.32 | 163.77 | 164.79 | 2,921,975 | +0.29(+0.18%) |
Nov 18, 2019 | 166.00 | 166.00 | 164.11 | 164.49 | 2,629,633 | -1.78(-1.07%) |
Nov 15, 2019 | 165.51 | 166.46 | 165.28 | 166.28 | 3,544,642 | +1.92(+1.17%) |
Nov 14, 2019 | 165.29 | 165.93 | 163.86 | 164.36 | 2,413,815 | -1.28(-0.77%) |
Nov 13, 2019 | 164.58 | 166.40 | 164.32 | 165.64 | 2,042,147 | -0.05(-0.03%) |
Nov 12, 2019 | 164.93 | 166.70 | 164.86 | 165.69 | 1,995,865 | +1.07(+0.65%) |
Nov 11, 2019 | 164.49 | 165.17 | 163.67 | 164.62 | 1,751,608 | -0.35(-0.21%) |
Nov 08, 2019 | 163.55 | 164.98 | 163.45 | 164.96 | 1,798,103 | +1.41(+0.86%) |
Nov 07, 2019 | 165.50 | 165.67 | 163.30 | 163.55 | 2,799,822 | -1.05(-0.64%) |
Nov 06, 2019 | 164.48 | 164.75 | 163.61 | 164.60 | 3,011,995 | +0.12(+0.07%) |
Nov 05, 2019 | 163.65 | 165.53 | 163.16 | 164.48 | 5,663,686 | +0.62(+0.38%) |
Nov 04, 2019 | 160.77 | 163.86 | 160.77 | 163.86 | 4,768,957 | +3.53(+2.20%) |
Nov 01, 2019 | 158.66 | 160.48 | 158.34 | 160.33 | 3,114,413 | +3.09(+1.96%) |
Oct 31, 2019 | 158.56 | 158.95 | 156.24 | 157.24 | 2,354,287 | -1.70(-1.07%) |
Oct 30, 2019 | 157.71 | 159.31 | 157.54 | 158.95 | 2,149,043 | +1.31(+0.83%) |
Oct 29, 2019 | 156.67 | 157.77 | 156.25 | 157.64 | 2,981,326 | +0.44(+0.28%) |
Oct 28, 2019 | 156.55 | 158.15 | 156.55 | 157.20 | 2,600,299 | +0.96(+0.61%) |
Oct 25, 2019 | 155.89 | 156.67 | 155.35 | 156.24 | 2,142,147 | +0.16(+0.10%) |
Oct 24, 2019 | 154.72 | 156.32 | 153.81 | 156.09 | 2,514,063 | +1.47(+0.95%) |
Oct 23, 2019 | 154.71 | 154.76 | 153.84 | 154.62 | 2,684,233 | +0.83(+0.54%) |
Oct 22, 2019 | 153.58 | 154.86 | 152.84 | 153.79 | 3,685,102 | +0.00(+0.00%) |
Oct 21, 2019 | 152.00 | 154.07 | 151.64 | 153.79 | 2,966,607 | +3.07(+2.04%) |
Oct 18, 2019 | 152.16 | 152.46 | 147.87 | 150.73 | 4,857,263 | -1.78(-1.16%) |
Oct 17, 2019 | 151.39 | 153.84 | 150.75 | 152.50 | 3,947,767 | +3.54(+2.38%) |
Oct 16, 2019 | 148.94 | 149.61 | 148.09 | 148.96 | 3,801,546 | -0.01(-0.01%) |
Oct 15, 2019 | 148.86 | 150.04 | 148.50 | 148.97 | 3,095,125 | +0.60(+0.40%) |
Oct 14, 2019 | 148.95 | 149.50 | 147.94 | 148.37 | 1,255,364 | -0.50(-0.34%) |
Oct 11, 2019 | 148.40 | 150.53 | 148.15 | 148.87 | 2,494,869 | +2.33(+1.59%) |
Oct 10, 2019 | 145.53 | 147.70 | 145.52 | 146.54 | 1,992,141 | +1.03(+0.71%) |
Oct 09, 2019 | 146.23 | 146.27 | 144.52 | 145.51 | 1,865,751 | +1.11(+0.77%) |
Oct 08, 2019 | 146.86 | 146.90 | 144.37 | 144.40 | 3,777,033 | -4.15(-2.79%) |
Oct 07, 2019 | 148.64 | 149.82 | 147.97 | 148.55 | 2,471,833 | -0.41(-0.27%) |
Oct 04, 2019 | 147.68 | 149.09 | 147.32 | 148.96 | 3,033,345 | +1.92(+1.31%) |
Oct 03, 2019 | 146.21 | 147.05 | 144.60 | 147.04 | 3,417,415 | +0.40(+0.27%) |
Oct 02, 2019 | 147.60 | 148.23 | 145.15 | 146.64 | 5,012,769 | -2.83(-1.89%) |