Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 202.02 | 203.28 | 200.12 | 201.34 | 1,777,890 | -0.02(-0.01%) |
Sep 29, 2020 | 201.22 | 203.61 | 200.98 | 201.36 | 1,342,532 | -0.15(-0.08%) |
Sep 28, 2020 | 200.47 | 202.56 | 198.04 | 201.51 | 1,591,007 | +1.36(+0.68%) |
Sep 25, 2020 | 197.01 | 201.07 | 196.28 | 200.16 | 1,208,121 | +3.24(+1.64%) |
Sep 24, 2020 | 196.15 | 198.14 | 194.58 | 196.92 | 1,465,468 | +0.77(+0.39%) |
Sep 23, 2020 | 200.21 | 201.57 | 195.78 | 196.15 | 1,970,736 | -3.96(-1.98%) |
Sep 22, 2020 | 194.32 | 200.71 | 194.32 | 200.11 | 1,933,824 | +5.19(+2.66%) |
Sep 21, 2020 | 198.75 | 199.17 | 194.32 | 194.92 | 2,409,336 | -4.96(-2.48%) |
Sep 18, 2020 | 196.25 | 200.74 | 195.69 | 199.88 | 4,081,314 | +4.42(+2.26%) |
Sep 17, 2020 | 192.69 | 196.07 | 192.58 | 195.46 | 2,014,111 | +0.72(+0.37%) |
Sep 16, 2020 | 195.85 | 196.79 | 194.41 | 194.74 | 1,932,124 | -0.11(-0.06%) |
Sep 15, 2020 | 194.57 | 195.88 | 193.82 | 194.86 | 1,589,039 | +0.73(+0.38%) |
Sep 14, 2020 | 193.19 | 195.70 | 192.88 | 194.13 | 2,058,746 | +1.55(+0.80%) |
Sep 11, 2020 | 190.16 | 193.00 | 190.09 | 192.58 | 1,745,862 | +3.25(+1.71%) |
Sep 10, 2020 | 189.65 | 192.44 | 188.96 | 189.33 | 1,904,837 | -0.32(-0.17%) |
Sep 09, 2020 | 185.71 | 191.05 | 185.57 | 189.65 | 1,785,229 | +4.85(+2.62%) |
Sep 08, 2020 | 186.46 | 187.98 | 183.22 | 184.80 | 2,327,862 | -3.19(-1.70%) |
Sep 04, 2020 | 189.19 | 190.34 | 183.91 | 187.99 | 1,850,183 | -1.04(-0.55%) |
Sep 03, 2020 | 195.36 | 195.64 | 188.30 | 189.03 | 2,251,080 | -7.01(-3.58%) |
Sep 02, 2020 | 192.10 | 196.89 | 189.95 | 196.04 | 2,515,923 | +4.03(+2.10%) |
Sep 01, 2020 | 193.64 | 195.06 | 191.90 | 192.00 | 1,819,804 | -1.90(-0.98%) |
Aug 31, 2020 | 192.99 | 195.45 | 191.96 | 193.91 | 2,199,619 | +1.43(+0.74%) |
Aug 28, 2020 | 194.26 | 194.94 | 190.72 | 192.47 | 2,323,999 | -0.91(-0.47%) |
Aug 27, 2020 | 197.86 | 198.80 | 191.67 | 193.39 | 4,004,220 | -2.64(-1.35%) |
Aug 26, 2020 | 190.89 | 196.58 | 190.72 | 196.03 | 2,499,478 | +5.22(+2.73%) |
Aug 25, 2020 | 191.26 | 191.69 | 189.71 | 190.81 | 1,615,746 | +0.33(+0.17%) |
Aug 24, 2020 | 193.06 | 193.23 | 190.19 | 190.49 | 2,796,491 | -0.59(-0.31%) |
Aug 21, 2020 | 190.66 | 192.43 | 189.91 | 191.07 | 1,860,490 | +1.09(+0.57%) |
Aug 20, 2020 | 191.54 | 192.10 | 189.67 | 189.99 | 1,726,429 | -2.24(-1.16%) |
Aug 19, 2020 | 191.72 | 193.44 | 190.31 | 192.22 | 1,624,033 | +2.06(+1.09%) |
Aug 18, 2020 | 193.01 | 193.01 | 188.42 | 190.16 | 2,086,266 | -2.64(-1.37%) |
Aug 17, 2020 | 191.42 | 194.28 | 190.48 | 192.80 | 1,984,783 | +2.09(+1.10%) |
Aug 14, 2020 | 188.65 | 191.05 | 188.38 | 190.71 | 1,458,512 | +2.37(+1.26%) |
Aug 13, 2020 | 189.45 | 190.10 | 187.56 | 188.34 | 1,436,973 | -0.72(-0.38%) |
Aug 12, 2020 | 185.38 | 189.58 | 184.02 | 189.06 | 1,835,906 | +5.51(+3.00%) |
Aug 11, 2020 | 185.26 | 185.35 | 183.25 | 183.54 | 1,212,056 | -2.11(-1.14%) |
Aug 10, 2020 | 187.59 | 187.59 | 184.60 | 185.66 | 2,717,336 | -1.92(-1.02%) |
Aug 07, 2020 | 185.56 | 187.85 | 185.15 | 187.58 | 1,550,339 | +2.63(+1.42%) |
Aug 06, 2020 | 186.57 | 187.09 | 182.75 | 184.94 | 1,874,922 | -2.62(-1.40%) |
Aug 05, 2020 | 188.39 | 189.56 | 186.40 | 187.57 | 2,096,970 | -0.14(-0.08%) |
Aug 04, 2020 | 184.50 | 187.87 | 184.00 | 187.71 | 1,836,536 | +2.44(+1.32%) |
Aug 03, 2020 | 183.17 | 185.65 | 183.17 | 185.27 | 1,476,952 | +2.39(+1.31%) |
Jul 31, 2020 | 183.82 | 184.18 | 180.34 | 182.88 | 1,387,923 | -0.88(-0.48%) |
Jul 30, 2020 | 183.50 | 184.49 | 182.58 | 183.76 | 1,097,672 | -0.06(-0.03%) |
Jul 29, 2020 | 183.41 | 184.83 | 183.07 | 183.82 | 1,109,595 | +1.30(+0.71%) |
Jul 28, 2020 | 182.93 | 184.25 | 181.79 | 182.52 | 1,334,487 | +0.08(+0.04%) |
Jul 27, 2020 | 184.21 | 184.69 | 182.04 | 182.45 | 1,536,189 | -1.68(-0.91%) |
Jul 24, 2020 | 183.29 | 185.32 | 182.99 | 184.13 | 1,153,462 | +0.05(+0.03%) |
Jul 23, 2020 | 187.78 | 188.09 | 183.72 | 184.08 | 1,650,437 | -3.36(-1.79%) |
Jul 22, 2020 | 184.23 | 187.72 | 183.22 | 187.44 | 1,784,718 | +3.16(+1.71%) |
Jul 21, 2020 | 184.94 | 185.86 | 182.60 | 184.28 | 1,605,470 | -0.87(-0.47%) |
Jul 20, 2020 | 182.13 | 185.46 | 181.63 | 185.16 | 1,468,226 | +4.12(+2.28%) |
Jul 17, 2020 | 182.65 | 182.81 | 180.63 | 181.03 | 2,296,305 | -0.42(-0.23%) |
Jul 16, 2020 | 181.88 | 183.82 | 179.91 | 181.46 | 1,531,966 | -0.49(-0.27%) |
Jul 15, 2020 | 182.87 | 183.35 | 180.69 | 181.95 | 1,663,114 | -0.29(-0.16%) |
Jul 14, 2020 | 178.68 | 182.35 | 178.21 | 182.24 | 2,081,688 | +3.14(+1.75%) |
Jul 13, 2020 | 181.12 | 183.60 | 178.48 | 179.09 | 1,865,448 | -1.71(-0.95%) |
Jul 10, 2020 | 182.41 | 182.97 | 179.46 | 180.80 | 1,488,704 | -1.44(-0.79%) |
Jul 09, 2020 | 179.28 | 183.02 | 179.18 | 182.25 | 1,808,404 | +3.08(+1.72%) |
Jul 08, 2020 | 180.57 | 180.95 | 178.27 | 179.16 | 2,320,467 | -1.24(-0.69%) |
Jul 07, 2020 | 178.58 | 181.45 | 178.38 | 180.40 | 2,002,602 | +0.65(+0.36%) |
Jul 06, 2020 | 183.01 | 183.28 | 178.74 | 179.75 | 1,824,566 | -1.90(-1.05%) |
Jul 02, 2020 | 183.86 | 183.97 | 181.13 | 181.65 | 1,626,934 | -1.36(-0.74%) |
Jul 01, 2020 | 181.95 | 183.53 | 180.30 | 183.01 | 1,924,466 | +0.37(+0.20%) |
Jun 30, 2020 | 182.18 | 183.16 | 180.35 | 182.64 | 1,986,271 | +0.47(+0.26%) |
Jun 29, 2020 | 182.22 | 183.40 | 180.35 | 182.17 | 2,240,099 | +0.60(+0.33%) |
Jun 26, 2020 | 182.88 | 185.63 | 181.43 | 181.56 | 6,977,029 | -1.23(-0.67%) |
Jun 25, 2020 | 182.87 | 183.84 | 179.91 | 182.79 | 2,638,386 | -1.13(-0.62%) |
Jun 24, 2020 | 181.70 | 184.50 | 180.82 | 183.92 | 2,555,826 | +1.80(+0.99%) |
Jun 23, 2020 | 184.79 | 185.02 | 181.57 | 182.12 | 1,873,701 | -2.08(-1.13%) |
Jun 22, 2020 | 181.75 | 184.71 | 180.85 | 184.20 | 1,503,730 | +3.22(+1.78%) |
Jun 19, 2020 | 185.10 | 185.71 | 180.39 | 180.98 | 2,984,120 | -2.43(-1.33%) |
Jun 18, 2020 | 183.05 | 184.06 | 180.90 | 183.41 | 1,897,957 | +1.50(+0.82%) |
Jun 17, 2020 | 182.83 | 183.40 | 181.04 | 181.92 | 1,826,823 | -1.07(-0.59%) |
Jun 16, 2020 | 181.31 | 183.25 | 179.19 | 182.99 | 2,667,413 | +2.89(+1.61%) |
Jun 15, 2020 | 175.17 | 182.34 | 175.07 | 180.10 | 2,965,504 | +3.70(+2.10%) |
Jun 12, 2020 | 182.39 | 182.81 | 174.03 | 176.40 | 3,336,795 | -4.10(-2.27%) |
Jun 11, 2020 | 182.34 | 184.73 | 179.71 | 180.50 | 2,871,458 | -1.77(-0.97%) |
Jun 10, 2020 | 179.33 | 182.86 | 179.33 | 182.27 | 3,702,822 | +3.72(+2.08%) |
Jun 09, 2020 | 180.34 | 180.43 | 177.35 | 178.55 | 2,661,697 | +0.24(+0.13%) |
Jun 08, 2020 | 176.07 | 179.66 | 176.06 | 178.31 | 3,115,916 | +0.32(+0.18%) |
Jun 05, 2020 | 178.71 | 179.18 | 173.78 | 177.99 | 3,481,891 | -0.21(-0.12%) |
Jun 04, 2020 | 181.91 | 182.87 | 177.54 | 178.20 | 3,249,807 | -3.71(-2.04%) |
Jun 03, 2020 | 183.73 | 183.93 | 180.29 | 181.91 | 2,530,685 | -1.95(-1.06%) |
Jun 02, 2020 | 183.60 | 185.06 | 181.98 | 183.85 | 3,007,856 | +0.27(+0.15%) |
Jun 01, 2020 | 183.38 | 186.79 | 181.32 | 183.59 | 2,714,852 | -0.01(-0.01%) |
May 29, 2020 | 177.34 | 184.75 | 177.34 | 183.60 | 8,489,952 | +7.09(+4.02%) |
May 28, 2020 | 178.31 | 181.67 | 172.86 | 176.50 | 5,941,966 | -2.96(-1.65%) |
May 27, 2020 | 173.14 | 179.46 | 171.65 | 179.46 | 3,723,580 | +6.56(+3.79%) |
May 26, 2020 | 174.59 | 175.76 | 171.97 | 172.91 | 2,659,574 | +1.32(+0.77%) |
May 22, 2020 | 172.06 | 172.18 | 169.89 | 171.58 | 1,928,809 | +0.55(+0.32%) |
May 21, 2020 | 171.61 | 172.06 | 169.28 | 171.04 | 2,061,943 | -0.15(-0.09%) |
May 20, 2020 | 174.08 | 174.73 | 170.19 | 171.19 | 2,470,224 | -2.79(-1.60%) |
May 19, 2020 | 174.91 | 177.00 | 173.92 | 173.98 | 1,732,112 | -0.55(-0.31%) |
May 18, 2020 | 177.30 | 177.36 | 174.09 | 174.53 | 2,261,301 | +0.03(+0.02%) |
May 15, 2020 | 173.54 | 176.18 | 172.82 | 174.50 | 2,928,835 | +0.50(+0.29%) |
May 14, 2020 | 172.87 | 174.96 | 171.39 | 174.00 | 1,562,149 | -0.07(-0.04%) |
May 13, 2020 | 174.41 | 176.27 | 171.62 | 174.07 | 2,455,447 | -0.15(-0.09%) |
May 12, 2020 | 175.19 | 177.12 | 174.02 | 174.22 | 2,112,698 | -1.26(-0.72%) |
May 11, 2020 | 169.95 | 177.31 | 169.95 | 175.48 | 2,861,858 | +6.40(+3.79%) |
May 08, 2020 | 167.96 | 169.48 | 166.22 | 169.07 | 1,642,372 | +2.65(+1.59%) |
May 07, 2020 | 168.01 | 168.56 | 166.10 | 166.43 | 1,168,149 | -0.29(-0.17%) |
May 06, 2020 | 168.57 | 169.60 | 166.22 | 166.71 | 1,213,886 | -0.93(-0.55%) |
May 05, 2020 | 168.73 | 169.54 | 166.87 | 167.64 | 1,500,097 | -0.55(-0.33%) |
May 04, 2020 | 166.56 | 168.53 | 165.53 | 168.19 | 1,317,658 | +2.34(+1.41%) |
May 01, 2020 | 167.02 | 169.14 | 165.53 | 165.85 | 1,638,512 | -2.21(-1.31%) |
Apr 30, 2020 | 166.46 | 169.69 | 165.85 | 168.06 | 2,122,245 | +0.48(+0.29%) |
Apr 29, 2020 | 171.78 | 172.42 | 167.37 | 167.58 | 2,129,036 | -3.48(-2.03%) |
Apr 28, 2020 | 173.52 | 175.74 | 170.65 | 171.06 | 2,305,500 | -1.02(-0.59%) |
Apr 27, 2020 | 169.13 | 175.04 | 166.89 | 172.07 | 2,691,143 | +3.36(+1.99%) |
Apr 24, 2020 | 170.70 | 171.02 | 168.29 | 168.71 | 2,194,384 | -0.50(-0.29%) |
Apr 23, 2020 | 169.82 | 172.47 | 169.07 | 169.21 | 2,002,979 | -2.54(-1.48%) |
Apr 22, 2020 | 172.84 | 174.60 | 171.42 | 171.75 | 1,563,309 | +0.39(+0.23%) |
Apr 21, 2020 | 171.12 | 172.54 | 168.73 | 171.35 | 2,053,895 | -0.25(-0.15%) |
Apr 20, 2020 | 173.88 | 174.41 | 170.67 | 171.60 | 2,002,924 | -2.98(-1.71%) |
Apr 17, 2020 | 172.80 | 175.19 | 170.05 | 174.58 | 2,463,818 | +1.90(+1.10%) |
Apr 16, 2020 | 170.81 | 176.35 | 170.23 | 172.69 | 2,573,845 | +3.85(+2.28%) |
Apr 15, 2020 | 169.91 | 170.49 | 164.72 | 168.83 | 2,940,721 | -1.88(-1.10%) |
Apr 14, 2020 | 169.59 | 171.45 | 167.89 | 170.71 | 3,573,064 | +6.23(+3.79%) |
Apr 13, 2020 | 163.13 | 165.81 | 160.70 | 164.48 | 2,632,008 | +2.23(+1.38%) |
Apr 09, 2020 | 160.20 | 164.21 | 159.76 | 162.25 | 2,365,871 | +0.02(+0.01%) |
Apr 08, 2020 | 162.72 | 165.51 | 159.25 | 162.23 | 2,948,199 | +0.04(+0.02%) |
Apr 07, 2020 | 161.70 | 164.92 | 158.54 | 162.19 | 4,304,048 | -0.45(-0.28%) |
Apr 06, 2020 | 159.30 | 163.10 | 155.70 | 162.64 | 4,253,210 | +7.49(+4.83%) |
Apr 03, 2020 | 151.71 | 155.73 | 151.71 | 155.15 | 2,860,079 | +2.39(+1.57%) |
Apr 02, 2020 | 146.83 | 154.32 | 146.19 | 152.76 | 3,789,580 | +6.26(+4.27%) |
Apr 01, 2020 | 141.80 | 151.12 | 141.80 | 146.50 | 3,038,973 | +2.06(+1.42%) |
Mar 31, 2020 | 139.84 | 150.06 | 139.84 | 144.45 | 5,518,029 | +4.06(+2.89%) |
Mar 30, 2020 | 142.86 | 143.28 | 139.91 | 140.39 | 2,603,757 | +0.62(+0.44%) |
Mar 27, 2020 | 132.17 | 141.30 | 131.54 | 139.77 | 3,853,654 | +5.36(+3.99%) |
Mar 26, 2020 | 130.95 | 136.66 | 129.38 | 134.41 | 3,629,541 | +3.15(+2.40%) |
Mar 25, 2020 | 135.39 | 137.19 | 130.75 | 131.27 | 3,827,420 | -4.39(-3.24%) |
Mar 24, 2020 | 138.86 | 143.17 | 131.73 | 135.66 | 3,399,860 | +1.87(+1.39%) |
Mar 23, 2020 | 133.80 | 138.98 | 131.07 | 133.79 | 3,120,617 | -0.25(-0.19%) |
Mar 20, 2020 | 134.88 | 138.61 | 129.17 | 134.04 | 4,736,412 | -2.75(-2.01%) |
Mar 19, 2020 | 142.69 | 144.73 | 135.29 | 136.79 | 4,247,842 | -5.49(-3.86%) |
Mar 18, 2020 | 139.18 | 150.80 | 131.91 | 142.28 | 5,068,763 | -5.54(-3.75%) |
Mar 17, 2020 | 131.91 | 149.68 | 131.61 | 147.81 | 5,190,002 | +17.63(+13.54%) |
Mar 16, 2020 | 128.36 | 133.53 | 119.57 | 130.19 | 3,979,729 | -9.29(-6.66%) |
Mar 13, 2020 | 141.19 | 142.52 | 132.47 | 139.47 | 6,551,692 | +3.67(+2.70%) |
Mar 12, 2020 | 145.41 | 150.25 | 134.06 | 135.80 | 7,015,262 | -14.98(-9.93%) |
Mar 11, 2020 | 156.00 | 158.53 | 149.87 | 150.78 | 4,025,197 | -8.25(-5.19%) |
Mar 10, 2020 | 155.56 | 160.16 | 153.16 | 159.03 | 3,963,570 | +6.67(+4.38%) |
Mar 09, 2020 | 144.24 | 155.00 | 143.53 | 152.36 | 3,401,391 | +0.86(+0.57%) |
Mar 06, 2020 | 147.18 | 152.01 | 145.56 | 151.50 | 1,920,345 | +0.86(+0.57%) |
Mar 05, 2020 | 151.21 | 154.02 | 148.74 | 150.64 | 2,060,111 | -2.56(-1.67%) |
Mar 04, 2020 | 151.03 | 153.53 | 149.71 | 153.20 | 1,740,353 | +3.58(+2.39%) |
Mar 03, 2020 | 152.59 | 156.19 | 147.65 | 149.62 | 2,690,196 | -3.04(-1.99%) |
Mar 02, 2020 | 143.83 | 152.81 | 143.72 | 152.66 | 2,698,149 | +8.90(+6.19%) |
Feb 28, 2020 | 148.96 | 149.43 | 141.15 | 143.77 | 4,034,094 | -7.04(-4.67%) |
Feb 27, 2020 | 154.15 | 155.45 | 150.60 | 150.81 | 3,758,696 | -4.79(-3.08%) |
Feb 26, 2020 | 155.01 | 157.34 | 154.21 | 155.60 | 2,223,570 | +1.12(+0.72%) |
Feb 25, 2020 | 158.47 | 159.65 | 154.05 | 154.48 | 2,442,026 | -3.21(-2.04%) |
Feb 24, 2020 | 156.42 | 159.28 | 156.42 | 157.70 | 2,385,830 | -1.93(-1.21%) |
Feb 21, 2020 | 158.68 | 159.78 | 157.86 | 159.63 | 1,521,201 | +1.10(+0.69%) |
Feb 20, 2020 | 156.67 | 158.81 | 156.07 | 158.53 | 1,151,651 | +1.85(+1.18%) |
Feb 19, 2020 | 154.98 | 157.24 | 154.55 | 156.67 | 1,592,142 | +1.99(+1.29%) |
Feb 18, 2020 | 151.42 | 155.29 | 150.90 | 154.68 | 1,677,001 | +3.52(+2.33%) |
Feb 14, 2020 | 152.39 | 153.16 | 150.62 | 151.16 | 1,499,142 | -1.74(-1.14%) |
Feb 13, 2020 | 151.55 | 153.28 | 150.91 | 152.90 | 1,028,802 | +1.14(+0.75%) |
Feb 12, 2020 | 149.70 | 152.03 | 148.87 | 151.77 | 1,143,189 | +2.59(+1.74%) |
Feb 11, 2020 | 149.43 | 149.85 | 148.76 | 149.17 | 958,286 | +0.34(+0.23%) |
Feb 10, 2020 | 147.38 | 148.89 | 147.15 | 148.83 | 1,152,552 | +0.59(+0.40%) |
Feb 07, 2020 | 148.55 | 148.99 | 147.33 | 148.24 | 851,395 | -0.48(-0.32%) |
Feb 06, 2020 | 150.91 | 151.11 | 148.45 | 148.71 | 1,169,375 | -1.71(-1.14%) |
Feb 05, 2020 | 149.79 | 150.91 | 149.66 | 150.43 | 1,084,579 | +1.22(+0.81%) |
Feb 04, 2020 | 149.13 | 150.77 | 148.87 | 149.21 | 1,494,463 | +1.17(+0.79%) |
Feb 03, 2020 | 147.58 | 150.31 | 147.31 | 148.04 | 1,160,211 | +1.30(+0.89%) |
Jan 31, 2020 | 150.22 | 150.46 | 146.27 | 146.74 | 2,064,614 | -3.42(-2.28%) |
Jan 30, 2020 | 148.23 | 150.18 | 147.66 | 150.17 | 1,597,510 | +1.19(+0.80%) |
Jan 29, 2020 | 150.18 | 150.59 | 148.94 | 148.98 | 752,683 | -0.87(-0.58%) |
Jan 28, 2020 | 149.62 | 150.79 | 149.10 | 149.85 | 1,168,766 | +0.77(+0.51%) |
Jan 27, 2020 | 146.46 | 150.08 | 145.99 | 149.09 | 1,609,789 | +1.45(+0.98%) |
Jan 24, 2020 | 148.19 | 148.26 | 146.74 | 147.63 | 1,098,430 | -0.77(-0.52%) |
Jan 23, 2020 | 147.16 | 148.75 | 146.72 | 148.40 | 1,341,471 | +0.61(+0.41%) |
Jan 22, 2020 | 151.09 | 151.44 | 147.49 | 147.79 | 1,523,892 | -2.91(-1.93%) |
Jan 21, 2020 | 150.51 | 151.80 | 150.40 | 150.69 | 1,433,269 | -0.43(-0.29%) |
Jan 17, 2020 | 151.74 | 153.44 | 150.69 | 151.12 | 1,554,341 | -0.27(-0.18%) |
Jan 16, 2020 | 150.69 | 151.64 | 150.10 | 151.39 | 1,539,420 | +1.61(+1.07%) |
Jan 15, 2020 | 148.59 | 150.50 | 148.47 | 149.79 | 2,757,884 | -1.33(-0.88%) |
Jan 14, 2020 | 148.33 | 152.05 | 148.33 | 151.12 | 2,966,018 | +3.69(+2.50%) |
Jan 13, 2020 | 145.36 | 148.10 | 144.85 | 147.42 | 2,103,226 | +0.86(+0.59%) |
Jan 10, 2020 | 146.51 | 147.42 | 145.86 | 146.56 | 2,872,729 | +0.61(+0.42%) |
Jan 09, 2020 | 145.20 | 147.08 | 145.19 | 145.95 | 2,961,299 | +0.98(+0.68%) |
Jan 08, 2020 | 145.40 | 146.00 | 144.56 | 144.97 | 3,354,178 | -0.63(-0.43%) |
Jan 07, 2020 | 147.49 | 148.03 | 145.53 | 145.60 | 2,974,039 | -2.23(-1.51%) |
Jan 06, 2020 | 147.70 | 148.00 | 145.49 | 147.82 | 2,399,865 | -0.51(-0.34%) |
Jan 03, 2020 | 148.25 | 149.26 | 147.63 | 148.33 | 1,797,026 | -1.10(-0.73%) |
Jan 02, 2020 | 149.82 | 149.98 | 148.19 | 149.43 | 2,009,808 | +0.53(+0.36%) |
Dec 31, 2019 | 150.03 | 150.30 | 148.18 | 148.90 | 1,149,409 | -1.31(-0.87%) |
Dec 30, 2019 | 149.06 | 151.00 | 148.32 | 150.20 | 1,414,634 | +0.67(+0.45%) |
Dec 27, 2019 | 148.42 | 149.63 | 148.19 | 149.53 | 1,020,766 | +1.28(+0.86%) |
Dec 26, 2019 | 149.12 | 149.12 | 147.20 | 148.25 | 1,048,924 | -0.90(-0.60%) |
Dec 24, 2019 | 148.71 | 149.49 | 148.20 | 149.15 | 524,420 | +1.04(+0.70%) |
Dec 23, 2019 | 149.90 | 150.02 | 147.96 | 148.11 | 1,327,078 | -1.48(-0.99%) |
Dec 20, 2019 | 150.67 | 150.94 | 149.34 | 149.59 | 2,824,183 | -0.28(-0.18%) |
Dec 19, 2019 | 148.40 | 149.96 | 147.91 | 149.87 | 2,480,739 | +1.62(+1.09%) |
Dec 18, 2019 | 148.67 | 148.72 | 147.55 | 148.25 | 2,010,870 | +0.12(+0.08%) |
Dec 17, 2019 | 146.41 | 148.57 | 146.17 | 148.13 | 2,256,166 | +2.30(+1.58%) |
Dec 16, 2019 | 147.81 | 148.11 | 145.61 | 145.83 | 2,589,555 | -1.78(-1.20%) |
Dec 13, 2019 | 148.03 | 148.20 | 146.00 | 147.61 | 2,350,360 | -0.91(-0.61%) |
Dec 12, 2019 | 147.16 | 149.19 | 147.13 | 148.51 | 1,985,489 | +1.02(+0.69%) |
Dec 11, 2019 | 147.22 | 147.81 | 146.87 | 147.49 | 2,012,597 | +0.13(+0.09%) |
Dec 10, 2019 | 147.37 | 148.47 | 146.90 | 147.36 | 1,966,880 | -0.43(-0.29%) |
Dec 09, 2019 | 147.25 | 148.47 | 146.24 | 147.79 | 2,598,057 | +0.10(+0.07%) |
Dec 06, 2019 | 148.83 | 149.39 | 146.81 | 147.69 | 3,342,633 | -0.36(-0.25%) |
Dec 05, 2019 | 148.49 | 148.96 | 145.10 | 148.06 | 5,983,725 | +1.48(+1.01%) |
Dec 04, 2019 | 147.61 | 148.66 | 146.22 | 146.57 | 3,782,134 | +0.52(+0.36%) |
Dec 03, 2019 | 146.44 | 147.02 | 145.77 | 146.05 | 5,071,642 | -1.60(-1.09%) |
Dec 02, 2019 | 151.09 | 151.23 | 147.51 | 147.65 | 3,886,035 | -2.56(-1.70%) |
Nov 29, 2019 | 150.81 | 151.11 | 149.95 | 150.21 | 1,158,104 | -1.01(-0.67%) |
Nov 27, 2019 | 151.44 | 151.79 | 150.44 | 151.22 | 1,921,898 | +1.35(+0.90%) |
Nov 26, 2019 | 149.19 | 153.04 | 148.36 | 149.87 | 4,162,343 | -2.79(-1.83%) |
Nov 25, 2019 | 152.63 | 153.70 | 152.46 | 152.66 | 2,778,540 | +0.12(+0.08%) |
Nov 22, 2019 | 154.02 | 154.39 | 152.51 | 152.53 | 1,362,802 | -0.94(-0.62%) |
Nov 21, 2019 | 153.20 | 154.69 | 152.97 | 153.48 | 1,395,793 | -0.16(-0.11%) |
Nov 20, 2019 | 152.56 | 154.74 | 151.99 | 153.64 | 2,068,536 | +2.41(+1.59%) |
Nov 19, 2019 | 151.90 | 152.91 | 150.04 | 151.23 | 1,696,020 | -1.48(-0.97%) |
Nov 18, 2019 | 152.80 | 153.43 | 152.13 | 152.71 | 1,288,796 | -0.15(-0.10%) |
Nov 15, 2019 | 153.08 | 153.08 | 150.82 | 152.87 | 2,131,206 | +0.62(+0.41%) |
Nov 14, 2019 | 151.30 | 153.60 | 150.77 | 152.25 | 1,639,117 | +1.43(+0.95%) |
Nov 13, 2019 | 149.24 | 150.88 | 147.57 | 150.81 | 2,345,258 | +0.97(+0.64%) |
Nov 12, 2019 | 149.83 | 155.15 | 149.39 | 149.85 | 1,439,004 | -0.02(-0.01%) |
Nov 11, 2019 | 150.56 | 150.57 | 148.57 | 149.87 | 1,048,668 | -0.82(-0.54%) |
Nov 08, 2019 | 152.00 | 152.64 | 149.28 | 150.69 | 1,376,840 | -1.31(-0.86%) |
Nov 07, 2019 | 153.06 | 153.78 | 151.60 | 152.00 | 1,269,657 | -0.36(-0.24%) |
Nov 06, 2019 | 152.38 | 153.15 | 151.66 | 152.36 | 1,074,114 | -0.08(-0.05%) |
Nov 05, 2019 | 150.98 | 152.90 | 150.79 | 152.44 | 1,481,486 | +1.41(+0.93%) |
Nov 04, 2019 | 153.19 | 153.41 | 149.59 | 151.02 | 1,777,301 | -1.61(-1.06%) |
Nov 01, 2019 | 154.14 | 154.55 | 152.13 | 152.64 | 1,123,744 | -0.42(-0.27%) |
Oct 31, 2019 | 153.82 | 154.32 | 152.09 | 153.06 | 1,520,781 | -1.23(-0.80%) |
Oct 30, 2019 | 153.05 | 154.69 | 152.75 | 154.29 | 868,075 | +0.96(+0.63%) |
Oct 29, 2019 | 155.01 | 155.54 | 153.25 | 153.32 | 1,134,755 | -1.93(-1.24%) |
Oct 28, 2019 | 155.00 | 155.68 | 153.93 | 155.25 | 1,110,781 | +0.44(+0.28%) |
Oct 25, 2019 | 155.14 | 156.09 | 154.38 | 154.81 | 800,668 | -0.70(-0.45%) |
Oct 24, 2019 | 155.80 | 156.72 | 154.68 | 155.51 | 1,337,937 | -0.07(-0.04%) |
Oct 23, 2019 | 158.55 | 159.40 | 154.80 | 155.58 | 1,584,068 | -2.69(-1.70%) |
Oct 22, 2019 | 157.04 | 159.08 | 156.92 | 158.27 | 1,301,157 | +1.38(+0.88%) |
Oct 21, 2019 | 157.48 | 157.95 | 156.01 | 156.88 | 1,351,707 | -0.06(-0.04%) |
Oct 18, 2019 | 155.71 | 157.48 | 154.97 | 156.94 | 1,843,748 | +1.47(+0.95%) |
Oct 17, 2019 | 155.17 | 156.00 | 154.67 | 155.47 | 1,711,010 | +0.60(+0.39%) |
Oct 16, 2019 | 154.39 | 155.12 | 153.44 | 154.87 | 1,143,117 | +0.16(+0.11%) |
Oct 15, 2019 | 155.40 | 155.84 | 154.21 | 154.71 | 1,227,640 | +0.82(+0.53%) |
Oct 14, 2019 | 155.41 | 155.65 | 153.73 | 153.89 | 1,915,084 | -0.99(-0.64%) |
Oct 11, 2019 | 154.55 | 156.83 | 153.78 | 154.88 | 1,557,339 | +1.65(+1.08%) |
Oct 10, 2019 | 153.14 | 153.46 | 151.64 | 153.23 | 1,809,964 | -0.31(-0.21%) |
Oct 09, 2019 | 152.83 | 154.32 | 152.73 | 153.54 | 1,289,202 | +0.96(+0.63%) |
Oct 08, 2019 | 151.72 | 154.21 | 150.80 | 152.58 | 1,534,104 | -0.16(-0.11%) |
Oct 07, 2019 | 152.71 | 153.77 | 151.14 | 152.74 | 1,766,242 | -0.61(-0.40%) |
Oct 04, 2019 | 149.58 | 153.72 | 149.58 | 153.35 | 2,045,389 | +3.39(+2.26%) |
Oct 03, 2019 | 150.15 | 150.66 | 147.94 | 149.96 | 1,624,214 | -0.20(-0.13%) |
Oct 02, 2019 | 150.25 | 151.09 | 148.72 | 150.16 | 1,740,081 | -1.35(-0.89%) |