Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 177.42 | 178.94 | 174.09 | 176.50 | 10,559,211 | -3.07(-1.71%) |
Oct 29, 2020 | 177.75 | 181.64 | 174.19 | 179.57 | 17,315,578 | +3.89(+2.21%) |
Oct 28, 2020 | 178.70 | 179.40 | 174.19 | 175.68 | 18,329,588 | -8.93(-4.84%) |
Oct 27, 2020 | 187.46 | 188.14 | 183.79 | 184.61 | 8,944,303 | -2.92(-1.56%) |
Oct 26, 2020 | 190.38 | 190.78 | 185.25 | 187.53 | 12,979,894 | -4.80(-2.50%) |
Oct 23, 2020 | 194.02 | 194.15 | 190.40 | 192.33 | 6,050,778 | +0.02(+0.01%) |
Oct 22, 2020 | 193.62 | 194.04 | 190.14 | 192.31 | 5,054,988 | -0.43(-0.22%) |
Oct 21, 2020 | 192.16 | 194.67 | 192.16 | 192.74 | 6,244,948 | +0.71(+0.37%) |
Oct 20, 2020 | 191.88 | 193.93 | 191.07 | 192.03 | 7,648,289 | +0.71(+0.37%) |
Oct 19, 2020 | 195.09 | 195.30 | 190.86 | 191.32 | 7,668,062 | -3.19(-1.64%) |
Oct 16, 2020 | 194.25 | 196.84 | 193.69 | 194.51 | 6,576,561 | +0.69(+0.36%) |
Oct 15, 2020 | 195.24 | 198.83 | 191.93 | 193.83 | 9,149,235 | -2.57(-1.31%) |
Oct 14, 2020 | 198.84 | 199.09 | 195.36 | 196.40 | 5,478,893 | -2.06(-1.04%) |
Oct 13, 2020 | 197.55 | 199.32 | 197.21 | 198.46 | 5,787,562 | -2.02(-1.01%) |
Oct 12, 2020 | 201.00 | 202.00 | 199.83 | 200.48 | 6,812,494 | -0.23(-0.12%) |
Oct 09, 2020 | 198.15 | 201.14 | 197.83 | 200.71 | 5,727,195 | +3.55(+1.80%) |
Oct 08, 2020 | 198.15 | 198.44 | 196.43 | 197.16 | 4,071,957 | +0.50(+0.25%) |
Oct 07, 2020 | 196.21 | 196.97 | 194.25 | 196.66 | 6,910,039 | +1.96(+1.01%) |
Oct 06, 2020 | 198.25 | 199.22 | 193.98 | 194.70 | 6,011,736 | -3.00(-1.52%) |
Oct 05, 2020 | 196.90 | 197.81 | 195.28 | 197.70 | 6,270,228 | +2.02(+1.03%) |
Oct 02, 2020 | 194.26 | 197.01 | 193.68 | 195.68 | 6,197,487 | -1.84(-0.93%) |
Oct 01, 2020 | 196.41 | 199.31 | 195.86 | 197.52 | 7,447,607 | +3.28(+1.69%) |
Sep 30, 2020 | 195.09 | 196.73 | 193.18 | 194.23 | 9,427,461 | +0.51(+0.27%) |
Sep 29, 2020 | 194.83 | 196.57 | 193.65 | 193.72 | 5,676,636 | -0.85(-0.44%) |
Sep 28, 2020 | 194.88 | 195.93 | 194.10 | 194.57 | 5,728,124 | +2.98(+1.56%) |
Sep 25, 2020 | 189.43 | 192.46 | 187.96 | 191.59 | 5,658,320 | +1.68(+0.89%) |
Sep 24, 2020 | 189.55 | 192.00 | 187.59 | 189.91 | 10,156,284 | +0.15(+0.08%) |
Sep 23, 2020 | 195.04 | 195.32 | 188.99 | 189.76 | 6,494,815 | -5.04(-2.59%) |
Sep 22, 2020 | 192.41 | 194.95 | 191.15 | 194.81 | 7,765,189 | +3.02(+1.58%) |
Sep 21, 2020 | 194.18 | 195.48 | 189.12 | 191.79 | 9,938,855 | -5.01(-2.55%) |
Sep 18, 2020 | 199.58 | 199.82 | 195.93 | 196.80 | 9,352,392 | -2.58(-1.30%) |
Sep 17, 2020 | 197.03 | 199.68 | 196.21 | 199.38 | 7,695,107 | +0.14(+0.07%) |
Sep 16, 2020 | 200.81 | 201.78 | 199.07 | 199.25 | 6,316,293 | -0.25(-0.13%) |
Sep 15, 2020 | 200.82 | 202.24 | 198.90 | 199.50 | 6,514,515 | +0.40(+0.20%) |
Sep 14, 2020 | 197.52 | 200.49 | 197.31 | 199.10 | 12,076,438 | +4.18(+2.14%) |
Sep 11, 2020 | 195.80 | 196.60 | 193.20 | 194.92 | 7,659,013 | -0.84(-0.43%) |
Sep 10, 2020 | 198.98 | 201.06 | 194.70 | 195.76 | 7,456,154 | -2.45(-1.24%) |
Sep 09, 2020 | 198.49 | 200.37 | 196.16 | 198.21 | 7,752,689 | +3.83(+1.97%) |
Sep 08, 2020 | 195.02 | 196.45 | 193.50 | 194.38 | 14,605,394 | -4.41(-2.22%) |
Sep 04, 2020 | 202.51 | 204.46 | 194.41 | 198.79 | 13,634,739 | -4.18(-2.06%) |
Sep 03, 2020 | 208.76 | 208.76 | 201.15 | 202.97 | 11,642,093 | -7.30(-3.47%) |
Sep 02, 2020 | 207.99 | 211.12 | 207.64 | 210.27 | 10,154,002 | +3.04(+1.47%) |
Sep 01, 2020 | 206.12 | 207.75 | 205.06 | 207.23 | 5,815,244 | +1.32(+0.64%) |
Aug 31, 2020 | 209.36 | 209.76 | 205.49 | 205.91 | 9,600,096 | -3.61(-1.72%) |
Aug 28, 2020 | 205.92 | 209.96 | 205.16 | 209.52 | 7,566,870 | +4.55(+2.22%) |
Aug 27, 2020 | 205.15 | 206.09 | 203.05 | 204.98 | 8,872,839 | +0.75(+0.37%) |
Aug 26, 2020 | 202.13 | 204.75 | 201.35 | 204.23 | 7,242,572 | +2.10(+1.04%) |
Aug 25, 2020 | 201.25 | 202.23 | 199.64 | 202.13 | 5,999,971 | +1.64(+0.82%) |
Aug 24, 2020 | 199.13 | 200.53 | 198.80 | 200.49 | 6,340,180 | +2.22(+1.12%) |
Aug 21, 2020 | 198.63 | 199.25 | 197.51 | 198.27 | 10,293,592 | -0.02(-0.01%) |
Aug 20, 2020 | 194.16 | 198.57 | 193.87 | 198.29 | 9,108,505 | +3.07(+1.57%) |
Aug 19, 2020 | 193.21 | 197.02 | 193.19 | 195.22 | 9,745,955 | +1.92(+0.99%) |
Aug 18, 2020 | 194.24 | 194.36 | 191.17 | 193.30 | 6,711,299 | -0.41(-0.21%) |
Aug 17, 2020 | 191.64 | 194.71 | 191.07 | 193.71 | 6,440,288 | +2.71(+1.42%) |
Aug 14, 2020 | 191.36 | 192.39 | 190.15 | 191.00 | 5,162,496 | -0.91(-0.48%) |
Aug 13, 2020 | 191.47 | 194.20 | 191.38 | 191.91 | 7,221,236 | -0.84(-0.43%) |
Aug 12, 2020 | 193.00 | 194.19 | 192.26 | 192.75 | 5,601,576 | +0.94(+0.49%) |
Aug 11, 2020 | 191.85 | 196.77 | 190.42 | 191.81 | 11,908,084 | +0.95(+0.50%) |
Aug 10, 2020 | 190.44 | 192.33 | 189.44 | 190.86 | 5,697,189 | +0.42(+0.22%) |
Aug 07, 2020 | 191.63 | 192.01 | 189.41 | 190.44 | 5,829,684 | -2.34(-1.21%) |
Aug 06, 2020 | 190.07 | 192.92 | 188.92 | 192.78 | 7,711,316 | +2.59(+1.36%) |
Aug 05, 2020 | 187.72 | 192.20 | 187.28 | 190.19 | 9,183,687 | +3.70(+1.98%) |
Aug 04, 2020 | 185.37 | 187.12 | 184.35 | 186.49 | 8,458,413 | +1.55(+0.84%) |
Aug 03, 2020 | 186.02 | 187.51 | 184.47 | 184.94 | 11,760,955 | +0.28(+0.15%) |
Jul 31, 2020 | 188.56 | 188.82 | 183.73 | 184.66 | 14,627,054 | -3.55(-1.89%) |
Jul 30, 2020 | 189.31 | 190.63 | 186.33 | 188.21 | 10,820,371 | -4.38(-2.28%) |
Jul 29, 2020 | 187.27 | 192.89 | 187.23 | 192.59 | 9,765,190 | +1.78(+0.93%) |
Jul 28, 2020 | 191.73 | 193.36 | 190.78 | 190.81 | 7,105,298 | -0.17(-0.09%) |
Jul 27, 2020 | 189.28 | 191.84 | 188.34 | 190.97 | 5,777,736 | +1.71(+0.90%) |
Jul 24, 2020 | 189.77 | 191.53 | 188.18 | 189.27 | 7,382,919 | -2.21(-1.15%) |
Jul 23, 2020 | 192.46 | 194.89 | 190.51 | 191.48 | 6,296,110 | -1.39(-0.72%) |
Jul 22, 2020 | 190.56 | 193.00 | 190.33 | 192.86 | 7,035,206 | +2.31(+1.21%) |
Jul 21, 2020 | 193.97 | 194.13 | 189.78 | 190.56 | 7,443,592 | -1.93(-1.00%) |
Jul 20, 2020 | 188.87 | 193.47 | 187.83 | 192.49 | 7,202,108 | +3.28(+1.73%) |
Jul 17, 2020 | 188.96 | 189.67 | 187.30 | 189.21 | 6,620,531 | +1.54(+0.82%) |
Jul 16, 2020 | 189.44 | 189.81 | 186.72 | 187.66 | 5,220,948 | -2.96(-1.55%) |
Jul 15, 2020 | 189.34 | 191.80 | 188.63 | 190.62 | 7,915,318 | +3.12(+1.67%) |
Jul 14, 2020 | 183.79 | 187.64 | 181.54 | 187.50 | 8,247,415 | +4.18(+2.28%) |
Jul 13, 2020 | 187.77 | 189.30 | 183.01 | 183.32 | 8,828,702 | -3.42(-1.83%) |
Jul 10, 2020 | 185.87 | 187.01 | 183.73 | 186.74 | 7,912,694 | +0.33(+0.18%) |
Jul 09, 2020 | 189.12 | 189.59 | 184.22 | 186.41 | 8,812,054 | -3.00(-1.58%) |
Jul 08, 2020 | 189.20 | 189.62 | 187.30 | 189.41 | 8,627,848 | +1.07(+0.57%) |
Jul 07, 2020 | 190.88 | 192.90 | 187.97 | 188.34 | 7,897,983 | -3.45(-1.80%) |
Jul 06, 2020 | 192.74 | 193.17 | 189.78 | 191.80 | 7,517,429 | +2.03(+1.07%) |
Jul 02, 2020 | 190.09 | 191.95 | 189.12 | 189.77 | 6,495,047 | +1.83(+0.98%) |
Jul 01, 2020 | 188.00 | 189.46 | 186.85 | 187.94 | 6,592,788 | +0.59(+0.32%) |
Jun 30, 2020 | 185.72 | 187.91 | 184.43 | 187.34 | 9,320,295 | +1.74(+0.94%) |
Jun 29, 2020 | 184.18 | 185.68 | 181.65 | 185.61 | 8,269,115 | +2.05(+1.11%) |
Jun 26, 2020 | 187.28 | 188.27 | 183.38 | 183.56 | 12,203,888 | -4.57(-2.43%) |
Jun 25, 2020 | 185.34 | 188.38 | 184.17 | 188.13 | 10,242,507 | +2.49(+1.34%) |
Jun 24, 2020 | 191.08 | 191.53 | 184.94 | 185.64 | 9,744,248 | -6.36(-3.31%) |
Jun 23, 2020 | 190.33 | 194.12 | 189.91 | 192.00 | 10,171,141 | +2.92(+1.54%) |
Jun 22, 2020 | 186.20 | 190.44 | 185.52 | 189.08 | 6,880,421 | +2.68(+1.44%) |
Jun 19, 2020 | 190.95 | 191.16 | 185.60 | 186.41 | 11,840,325 | -1.66(-0.88%) |
Jun 18, 2020 | 186.79 | 188.39 | 186.32 | 188.06 | 5,982,725 | +0.34(+0.18%) |
Jun 17, 2020 | 187.82 | 189.48 | 187.24 | 187.72 | 6,148,215 | +0.66(+0.35%) |
Jun 16, 2020 | 190.92 | 192.40 | 186.01 | 187.06 | 11,395,727 | +1.09(+0.58%) |
Jun 15, 2020 | 181.36 | 186.68 | 180.59 | 185.98 | 6,964,969 | -0.48(-0.26%) |
Jun 12, 2020 | 188.35 | 189.12 | 182.19 | 186.46 | 12,070,259 | +3.28(+1.79%) |
Jun 11, 2020 | 189.26 | 190.44 | 183.06 | 183.19 | 12,344,610 | -11.25(-5.79%) |
Jun 10, 2020 | 193.87 | 196.08 | 192.95 | 194.44 | 8,664,293 | +1.36(+0.70%) |
Jun 09, 2020 | 192.38 | 195.59 | 192.26 | 193.08 | 7,106,051 | -0.50(-0.26%) |
Jun 08, 2020 | 193.56 | 193.93 | 191.19 | 193.58 | 7,863,474 | -0.01(-0.01%) |
Jun 05, 2020 | 190.28 | 193.75 | 189.58 | 193.59 | 8,827,272 | +5.79(+3.08%) |
Jun 04, 2020 | 190.07 | 190.54 | 187.30 | 187.80 | 8,071,476 | -3.13(-1.64%) |
Jun 03, 2020 | 192.03 | 192.16 | 189.67 | 190.93 | 9,154,231 | +0.50(+0.26%) |
Jun 02, 2020 | 190.03 | 191.56 | 189.04 | 190.44 | 8,722,340 | +1.95(+1.03%) |
Jun 01, 2020 | 188.84 | 189.97 | 187.69 | 188.49 | 6,203,926 | -0.86(-0.46%) |
May 29, 2020 | 188.63 | 190.81 | 187.45 | 189.35 | 10,531,046 | +0.95(+0.50%) |
May 28, 2020 | 187.70 | 192.31 | 186.90 | 188.40 | 8,614,851 | +1.40(+0.75%) |
May 27, 2020 | 188.45 | 188.45 | 182.84 | 187.01 | 7,887,265 | -0.39(-0.21%) |
May 26, 2020 | 189.90 | 190.35 | 186.95 | 187.39 | 9,962,266 | +2.29(+1.24%) |
May 22, 2020 | 185.24 | 185.60 | 183.52 | 185.10 | 5,988,060 | +0.23(+0.13%) |
May 21, 2020 | 187.66 | 187.78 | 184.29 | 184.87 | 11,687,592 | -3.14(-1.67%) |
May 20, 2020 | 187.18 | 189.11 | 186.61 | 188.01 | 9,840,615 | +4.36(+2.38%) |
May 19, 2020 | 185.38 | 188.63 | 183.52 | 183.65 | 7,677,596 | -1.96(-1.06%) |
May 18, 2020 | 182.33 | 187.02 | 181.82 | 185.61 | 12,172,599 | +7.65(+4.30%) |
May 15, 2020 | 174.55 | 178.59 | 173.48 | 177.96 | 11,121,139 | +2.51(+1.43%) |
May 14, 2020 | 170.63 | 175.59 | 168.58 | 175.44 | 9,995,869 | +3.69(+2.15%) |
May 13, 2020 | 173.12 | 175.63 | 169.76 | 171.75 | 13,789,656 | -2.02(-1.16%) |
May 12, 2020 | 177.73 | 178.14 | 173.67 | 173.77 | 8,479,492 | -3.96(-2.23%) |
May 11, 2020 | 178.03 | 178.75 | 175.66 | 177.73 | 8,966,419 | -1.48(-0.83%) |
May 08, 2020 | 179.15 | 179.85 | 177.79 | 179.21 | 6,687,595 | +2.30(+1.30%) |
May 07, 2020 | 175.97 | 179.10 | 175.94 | 176.91 | 9,564,022 | +3.81(+2.20%) |
May 06, 2020 | 174.01 | 174.77 | 172.23 | 173.10 | 8,819,397 | +0.33(+0.19%) |
May 05, 2020 | 173.40 | 175.35 | 172.60 | 172.77 | 13,955,886 | +2.22(+1.30%) |
May 04, 2020 | 167.46 | 171.32 | 166.26 | 170.55 | 9,694,215 | +0.56(+0.33%) |
May 01, 2020 | 168.91 | 173.93 | 168.73 | 169.99 | 10,441,266 | -3.05(-1.76%) |
Apr 30, 2020 | 176.00 | 176.05 | 172.00 | 173.04 | 11,690,180 | -2.97(-1.69%) |
Apr 29, 2020 | 171.23 | 176.46 | 170.50 | 176.01 | 13,278,789 | +10.21(+6.15%) |
Apr 28, 2020 | 169.44 | 169.45 | 164.97 | 165.81 | 8,896,276 | -0.49(-0.30%) |
Apr 27, 2020 | 163.29 | 166.87 | 163.19 | 166.30 | 10,226,855 | +4.30(+2.65%) |
Apr 24, 2020 | 163.09 | 163.39 | 158.80 | 162.00 | 8,668,952 | +0.91(+0.56%) |
Apr 23, 2020 | 162.55 | 165.00 | 160.93 | 161.09 | 11,784,676 | -0.20(-0.13%) |
Apr 22, 2020 | 159.43 | 162.37 | 157.74 | 161.30 | 14,985,605 | +5.87(+3.78%) |
Apr 21, 2020 | 156.85 | 157.40 | 154.09 | 155.43 | 10,904,941 | -3.57(-2.25%) |
Apr 20, 2020 | 162.01 | 162.11 | 158.01 | 159.00 | 10,846,378 | -5.15(-3.14%) |
Apr 17, 2020 | 164.26 | 165.56 | 159.71 | 164.15 | 15,880,392 | +6.89(+4.38%) |
Apr 16, 2020 | 161.80 | 162.66 | 154.72 | 157.26 | 20,938,478 | -3.43(-2.13%) |
Apr 15, 2020 | 163.34 | 163.98 | 159.71 | 160.69 | 12,514,401 | -8.38(-4.96%) |
Apr 14, 2020 | 167.59 | 169.86 | 165.40 | 169.07 | 10,306,176 | +5.45(+3.33%) |
Apr 13, 2020 | 166.79 | 166.84 | 160.87 | 163.62 | 14,501,963 | -4.55(-2.71%) |
Apr 09, 2020 | 170.67 | 171.56 | 167.36 | 168.17 | 12,633,111 | -1.21(-0.71%) |
Apr 08, 2020 | 165.58 | 170.41 | 162.59 | 169.38 | 11,510,463 | +6.15(+3.77%) |
Apr 07, 2020 | 172.11 | 173.12 | 162.76 | 163.23 | 15,879,178 | -0.82(-0.50%) |
Apr 06, 2020 | 154.94 | 165.31 | 153.22 | 164.06 | 17,010,192 | +17.03(+11.58%) |
Apr 03, 2020 | 150.62 | 152.71 | 145.81 | 147.03 | 12,388,230 | -5.36(-3.52%) |
Apr 02, 2020 | 147.68 | 153.32 | 146.48 | 152.39 | 14,510,507 | +4.14(+2.80%) |
Apr 01, 2020 | 151.35 | 153.05 | 146.61 | 148.25 | 13,006,153 | -7.75(-4.97%) |
Mar 31, 2020 | 161.14 | 162.85 | 155.44 | 156.00 | 21,280,420 | -4.31(-2.69%) |
Mar 30, 2020 | 155.92 | 160.60 | 155.58 | 160.31 | 16,225,987 | +3.88(+2.48%) |
Mar 27, 2020 | 155.96 | 161.79 | 153.12 | 156.43 | 15,441,341 | -7.09(-4.33%) |
Mar 26, 2020 | 156.85 | 164.14 | 156.65 | 163.51 | 17,625,798 | +6.87(+4.39%) |
Mar 25, 2020 | 154.26 | 162.84 | 148.70 | 156.64 | 21,292,268 | +7.02(+4.69%) |
Mar 24, 2020 | 140.24 | 150.32 | 139.02 | 149.62 | 25,286,094 | +18.19(+13.84%) |
Mar 23, 2020 | 136.84 | 138.79 | 129.67 | 131.43 | 31,326,116 | -10.74(-7.55%) |
Mar 20, 2020 | 149.90 | 153.23 | 141.04 | 142.16 | 19,305,420 | -5.25(-3.56%) |
Mar 19, 2020 | 142.25 | 152.25 | 136.97 | 147.41 | 19,997,184 | +3.65(+2.54%) |
Mar 18, 2020 | 143.74 | 145.89 | 135.36 | 143.76 | 23,515,030 | -9.11(-5.96%) |
Mar 17, 2020 | 150.80 | 158.50 | 144.51 | 152.87 | 23,026,020 | +5.69(+3.87%) |
Mar 16, 2020 | 146.34 | 160.06 | 143.28 | 147.18 | 24,461,886 | -23.06(-13.55%) |
Mar 13, 2020 | 163.36 | 170.72 | 157.06 | 170.24 | 20,603,466 | +15.25(+9.84%) |
Mar 12, 2020 | 153.46 | 166.53 | 152.00 | 154.99 | 28,361,092 | -12.46(-7.44%) |
Mar 11, 2020 | 172.00 | 173.05 | 164.79 | 167.46 | 15,082,561 | -9.34(-5.28%) |
Mar 10, 2020 | 173.77 | 176.81 | 166.42 | 176.80 | 16,643,952 | +11.11(+6.70%) |
Mar 09, 2020 | 165.77 | 173.86 | 162.96 | 165.69 | 21,155,490 | -12.81(-7.18%) |
Mar 06, 2020 | 177.71 | 180.08 | 174.26 | 178.50 | 15,681,368 | -2.52(-1.39%) |
Mar 05, 2020 | 185.16 | 185.82 | 179.74 | 181.02 | 10,435,153 | -7.10(-3.77%) |
Mar 04, 2020 | 184.31 | 188.31 | 180.25 | 188.12 | 11,132,537 | +8.29(+4.61%) |
Mar 03, 2020 | 187.06 | 187.87 | 178.64 | 179.83 | 15,721,249 | -6.39(-3.43%) |
Mar 02, 2020 | 180.40 | 186.32 | 177.28 | 186.22 | 17,997,654 | +10.23(+5.82%) |
Feb 28, 2020 | 168.27 | 176.54 | 167.49 | 175.99 | 23,418,822 | +1.70(+0.97%) |
Feb 27, 2020 | 176.33 | 180.42 | 174.28 | 174.29 | 18,099,504 | -6.97(-3.85%) |
Feb 26, 2020 | 183.96 | 187.36 | 181.09 | 181.26 | 14,681,205 | -1.15(-0.63%) |
Feb 25, 2020 | 192.47 | 193.54 | 181.75 | 182.41 | 19,138,418 | -10.06(-5.23%) |
Feb 24, 2020 | 191.60 | 197.29 | 187.84 | 192.47 | 13,602,559 | -9.70(-4.80%) |
Feb 21, 2020 | 203.23 | 203.54 | 200.83 | 202.18 | 9,536,208 | -2.56(-1.25%) |
Feb 20, 2020 | 205.39 | 206.90 | 201.66 | 204.73 | 8,809,532 | -1.80(-0.87%) |
Feb 19, 2020 | 205.77 | 207.37 | 204.98 | 206.53 | 6,115,502 | +2.04(+1.00%) |
Feb 18, 2020 | 203.33 | 204.78 | 202.71 | 204.49 | 7,902,954 | +0.88(+0.43%) |
Feb 14, 2020 | 201.67 | 204.08 | 201.40 | 203.61 | 6,763,714 | +2.53(+1.26%) |
Feb 13, 2020 | 200.06 | 201.85 | 199.50 | 201.08 | 9,805,562 | +0.52(+0.26%) |
Feb 12, 2020 | 198.20 | 201.25 | 198.20 | 200.56 | 7,602,673 | +3.38(+1.72%) |
Feb 11, 2020 | 200.62 | 200.78 | 196.88 | 197.17 | 10,581,667 | -1.98(-1.00%) |
Feb 10, 2020 | 195.27 | 199.29 | 195.16 | 199.16 | 6,450,267 | +3.14(+1.60%) |
Feb 07, 2020 | 195.28 | 197.07 | 194.42 | 196.01 | 5,886,378 | -0.29(-0.15%) |
Feb 06, 2020 | 196.31 | 197.84 | 195.76 | 196.30 | 7,240,254 | +0.22(+0.11%) |
Feb 05, 2020 | 198.68 | 198.78 | 193.32 | 196.08 | 8,969,044 | -0.72(-0.37%) |
Feb 04, 2020 | 196.75 | 198.12 | 195.52 | 196.81 | 10,548,091 | +2.66(+1.37%) |
Feb 03, 2020 | 193.31 | 195.55 | 193.22 | 194.15 | 11,259,646 | +1.78(+0.92%) |
Jan 31, 2020 | 194.81 | 197.21 | 191.68 | 192.37 | 17,272,510 | -8.93(-4.44%) |
Jan 30, 2020 | 197.23 | 201.58 | 196.57 | 201.30 | 8,820,005 | +3.24(+1.64%) |
Jan 29, 2020 | 197.52 | 199.09 | 195.79 | 198.06 | 7,282,745 | +1.94(+0.99%) |
Jan 28, 2020 | 195.68 | 197.08 | 195.09 | 196.12 | 7,459,076 | +1.12(+0.58%) |
Jan 27, 2020 | 193.37 | 196.59 | 192.50 | 195.00 | 7,442,540 | -3.20(-1.61%) |
Jan 24, 2020 | 200.54 | 201.09 | 197.44 | 198.20 | 8,080,880 | -1.47(-0.74%) |
Jan 23, 2020 | 201.00 | 201.49 | 198.49 | 199.67 | 8,811,986 | -1.33(-0.66%) |
Jan 22, 2020 | 200.63 | 203.16 | 200.41 | 201.00 | 8,340,536 | +0.59(+0.29%) |
Jan 21, 2020 | 197.36 | 201.48 | 197.04 | 200.41 | 15,370,561 | +2.50(+1.27%) |
Jan 17, 2020 | 195.07 | 197.96 | 193.35 | 197.91 | 12,948,460 | +3.62(+1.87%) |
Jan 16, 2020 | 194.33 | 194.81 | 193.15 | 194.28 | 10,325,146 | +1.11(+0.58%) |
Jan 15, 2020 | 190.47 | 193.51 | 189.81 | 193.17 | 11,199,070 | +3.63(+1.91%) |
Jan 14, 2020 | 190.21 | 190.42 | 188.67 | 189.55 | 6,450,453 | +0.70(+0.37%) |
Jan 13, 2020 | 187.99 | 189.11 | 187.84 | 188.85 | 11,667,594 | +1.51(+0.80%) |
Jan 10, 2020 | 187.08 | 188.12 | 186.70 | 187.34 | 6,813,536 | +0.50(+0.27%) |
Jan 09, 2020 | 186.60 | 187.49 | 186.13 | 186.84 | 6,979,504 | +1.29(+0.69%) |
Jan 08, 2020 | 183.20 | 186.11 | 182.54 | 185.55 | 5,908,084 | +3.12(+1.71%) |
Jan 07, 2020 | 183.30 | 183.79 | 182.34 | 182.43 | 4,545,550 | -0.48(-0.26%) |
Jan 06, 2020 | 181.76 | 182.93 | 180.95 | 182.91 | 10,456,073 | -0.40(-0.22%) |
Jan 03, 2020 | 182.16 | 184.62 | 181.69 | 183.31 | 5,068,961 | -1.47(-0.80%) |
Jan 02, 2020 | 182.73 | 184.80 | 182.46 | 184.78 | 9,032,634 | +3.11(+1.71%) |
Dec 31, 2019 | 180.85 | 181.76 | 180.35 | 181.67 | 5,453,932 | +0.07(+0.04%) |
Dec 30, 2019 | 183.03 | 183.19 | 180.91 | 181.60 | 4,999,411 | -1.51(-0.82%) |
Dec 27, 2019 | 183.44 | 183.59 | 182.22 | 183.11 | 5,635,764 | +0.22(+0.12%) |
Dec 26, 2019 | 181.66 | 182.90 | 181.47 | 182.88 | 5,416,730 | +1.54(+0.85%) |
Dec 24, 2019 | 180.89 | 181.78 | 180.71 | 181.35 | 2,503,968 | +0.47(+0.26%) |
Dec 23, 2019 | 181.91 | 182.16 | 180.80 | 180.87 | 6,031,839 | -0.89(-0.49%) |
Dec 20, 2019 | 181.38 | 181.93 | 180.12 | 181.76 | 11,645,950 | +1.41(+0.78%) |
Dec 19, 2019 | 178.38 | 180.39 | 178.38 | 180.35 | 6,055,025 | +1.59(+0.89%) |
Dec 18, 2019 | 179.37 | 180.25 | 178.77 | 178.77 | 9,276,215 | -0.60(-0.33%) |
Dec 17, 2019 | 180.31 | 180.58 | 177.99 | 179.37 | 10,558,980 | -0.70(-0.39%) |
Dec 16, 2019 | 180.15 | 180.62 | 179.61 | 180.06 | 8,532,944 | +1.06(+0.59%) |
Dec 13, 2019 | 176.45 | 179.37 | 176.00 | 179.00 | 8,852,478 | +2.42(+1.37%) |
Dec 12, 2019 | 175.63 | 177.25 | 174.83 | 176.58 | 11,575,590 | +0.61(+0.35%) |
Dec 11, 2019 | 177.00 | 177.01 | 175.18 | 175.97 | 7,383,795 | -0.24(-0.14%) |
Dec 10, 2019 | 176.49 | 177.07 | 175.87 | 176.21 | 8,921,650 | -0.64(-0.36%) |
Dec 09, 2019 | 175.87 | 177.18 | 175.28 | 176.85 | 10,584,201 | +0.72(+0.41%) |
Dec 06, 2019 | 176.68 | 177.20 | 175.32 | 176.13 | 15,026,085 | +0.27(+0.15%) |
Dec 05, 2019 | 175.24 | 175.99 | 174.10 | 175.86 | 4,797,758 | +1.25(+0.71%) |
Dec 04, 2019 | 176.60 | 176.74 | 174.48 | 174.61 | 11,015,822 | -1.26(-0.71%) |
Dec 03, 2019 | 173.93 | 176.10 | 173.70 | 175.87 | 4,718,679 | +0.11(+0.06%) |
Dec 02, 2019 | 178.13 | 178.25 | 173.90 | 175.76 | 7,119,364 | -2.63(-1.47%) |
Nov 29, 2019 | 177.83 | 178.72 | 177.28 | 178.39 | 3,246,708 | +0.14(+0.08%) |
Nov 27, 2019 | 176.93 | 178.42 | 176.21 | 178.25 | 11,846,192 | +1.76(+1.00%) |
Nov 26, 2019 | 175.44 | 176.85 | 175.20 | 176.49 | 7,321,900 | +1.53(+0.87%) |
Nov 25, 2019 | 174.41 | 175.33 | 174.13 | 174.97 | 5,645,038 | +1.45(+0.84%) |
Nov 22, 2019 | 174.15 | 174.48 | 172.43 | 173.52 | 7,101,179 | -0.41(-0.23%) |
Nov 21, 2019 | 175.16 | 175.78 | 173.37 | 173.92 | 5,286,911 | -1.71(-0.97%) |
Nov 20, 2019 | 176.26 | 177.14 | 174.37 | 175.63 | 6,247,777 | -1.07(-0.61%) |
Nov 19, 2019 | 174.41 | 176.91 | 174.22 | 176.71 | 8,843,289 | +3.01(+1.73%) |
Nov 18, 2019 | 173.61 | 174.34 | 173.04 | 173.70 | 7,420,652 | -0.11(-0.06%) |
Nov 15, 2019 | 174.06 | 174.69 | 173.14 | 173.81 | 8,077,467 | +0.02(+0.01%) |
Nov 14, 2019 | 173.06 | 173.81 | 172.15 | 173.79 | 10,147,608 | +0.62(+0.36%) |
Nov 13, 2019 | 173.16 | 174.59 | 171.71 | 173.17 | 6,380,592 | -0.32(-0.18%) |
Nov 12, 2019 | 173.68 | 174.76 | 172.66 | 173.49 | 6,339,292 | +0.18(+0.11%) |
Nov 11, 2019 | 172.29 | 174.09 | 172.00 | 173.30 | 3,747,875 | +0.56(+0.32%) |
Nov 08, 2019 | 172.17 | 173.21 | 171.61 | 172.74 | 4,035,190 | +0.52(+0.30%) |
Nov 07, 2019 | 171.18 | 174.37 | 170.70 | 172.22 | 7,484,654 | +1.60(+0.94%) |
Nov 06, 2019 | 170.23 | 171.99 | 170.01 | 170.62 | 7,243,392 | +0.39(+0.23%) |
Nov 05, 2019 | 172.84 | 173.31 | 169.09 | 170.23 | 7,714,811 | -2.49(-1.44%) |
Nov 04, 2019 | 175.75 | 176.05 | 172.59 | 172.72 | 7,405,650 | -1.91(-1.09%) |