Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 160.76 | 162.31 | 159.79 | 160.14 | 1,300 | -2.12(-1.31%) |
Oct 29, 2020 | 162.11 | 162.26 | 160.30 | 162.26 | 1,042 | -2.93(-1.77%) |
Oct 28, 2020 | 163.70 | 165.19 | 162.55 | 165.19 | 608 | -6.48(-3.77%) |
Oct 27, 2020 | 170.04 | 171.67 | 169.78 | 171.67 | 1,145 | -0.42(-0.24%) |
Oct 26, 2020 | 173.86 | 173.90 | 172.05 | 172.09 | 181 | -2.10(-1.21%) |
Oct 23, 2020 | 176.00 | 176.70 | 174.19 | 174.19 | 500 | -1.52(-0.87%) |
Oct 22, 2020 | 173.70 | 175.71 | 172.05 | 175.71 | 1,043 | +8.41(+5.03%) |
Oct 21, 2020 | 168.45 | 169.90 | 167.05 | 167.30 | 670 | -3.01(-1.77%) |
Oct 20, 2020 | 170.40 | 170.40 | 168.39 | 170.31 | 155 | +3.91(+2.35%) |
Oct 19, 2020 | 168.05 | 169.04 | 166.40 | 166.40 | 323 | +0.60(+0.36%) |
Oct 16, 2020 | 165.04 | 167.30 | 165.04 | 165.80 | 2,500 | +1.44(+0.88%) |
Oct 15, 2020 | 159.79 | 164.36 | 159.75 | 164.36 | 269 | -2.55(-1.53%) |
Oct 14, 2020 | 165.50 | 166.91 | 164.99 | 166.91 | 119 | +0.50(+0.30%) |
Oct 13, 2020 | 163.99 | 166.41 | 163.89 | 166.41 | 185 | +2.42(+1.48%) |
Oct 12, 2020 | 163.40 | 165.95 | 163.40 | 163.99 | 1,016 | +1.70(+1.05%) |
Oct 09, 2020 | 162.55 | 164.21 | 162.29 | 162.29 | 400 | +2.20(+1.37%) |
Oct 08, 2020 | 159.55 | 160.19 | 159.55 | 160.09 | 60,741 | -1.87(-1.15%) |
Oct 07, 2020 | 161.11 | 161.96 | 159.93 | 161.96 | 164 | +4.01(+2.54%) |
Oct 06, 2020 | 160.81 | 160.85 | 157.95 | 157.95 | 947 | -1.85(-1.16%) |
Oct 05, 2020 | 160.09 | 161.80 | 159.80 | 159.80 | 1,027 | +3.16(+2.02%) |
Oct 02, 2020 | 157.75 | 158.60 | 156.64 | 156.64 | 700 | -1.95(-1.23%) |
Oct 01, 2020 | 159.56 | 160.51 | 158.42 | 158.59 | 245 | -2.42(-1.50%) |
Sep 30, 2020 | 160.86 | 161.01 | 159.05 | 161.01 | 576 | -0.15(-0.09%) |
Sep 29, 2020 | 160.86 | 161.16 | 159.24 | 161.16 | 70 | +1.65(+1.03%) |
Sep 28, 2020 | 159.06 | 159.51 | 157.55 | 159.51 | 535 | +3.99(+2.57%) |
Sep 25, 2020 | 154.21 | 155.52 | 152.15 | 155.52 | 1,000 | -0.72(-0.46%) |
Sep 24, 2020 | 156.25 | 158.99 | 156.20 | 156.24 | 1,255 | -0.20(-0.13%) |
Sep 23, 2020 | 159.86 | 159.90 | 156.44 | 156.44 | 1,270 | -1.40(-0.89%) |
Sep 22, 2020 | 158.59 | 159.86 | 157.80 | 157.84 | 120 | -3.87(-2.39%) |
Sep 21, 2020 | 160.91 | 161.71 | 158.79 | 161.71 | 251 | -2.84(-1.73%) |
Sep 18, 2020 | 163.91 | 164.55 | 162.59 | 164.55 | 200 | -0.09(-0.05%) |
Sep 17, 2020 | 165.86 | 166.60 | 164.64 | 164.64 | 276 | -3.72(-2.21%) |
Sep 16, 2020 | 168.30 | 168.50 | 165.17 | 168.36 | 599 | -2.00(-1.17%) |
Sep 15, 2020 | 169.48 | 170.36 | 168.65 | 170.36 | 315 | +0.35(+0.21%) |
Sep 14, 2020 | 169.86 | 170.01 | 168.09 | 170.01 | 526 | +1.60(+0.95%) |
Sep 11, 2020 | 169.65 | 169.95 | 167.99 | 168.41 | 500 | -1.60(-0.94%) |
Sep 10, 2020 | 171.06 | 171.06 | 167.43 | 170.01 | 366 | +1.05(+0.62%) |
Sep 09, 2020 | 168.35 | 169.00 | 167.04 | 168.96 | 411 | +3.82(+2.31%) |
Sep 08, 2020 | 166.16 | 167.10 | 165.14 | 165.14 | 937 | -3.69(-2.19%) |
Sep 04, 2020 | 169.10 | 169.10 | 165.24 | 168.83 | 400 | -2.36(-1.38%) |
Sep 03, 2020 | 176.15 | 176.45 | 171.19 | 171.19 | 563 | -2.32(-1.34%) |
Sep 02, 2020 | 171.87 | 173.51 | 170.35 | 173.51 | 513 | +5.02(+2.98%) |
Sep 01, 2020 | 170.41 | 170.45 | 168.49 | 168.49 | 2,509 | -2.40(-1.40%) |
Aug 31, 2020 | 171.65 | 172.96 | 170.89 | 170.89 | 4,087 | -3.06(-1.76%) |
Aug 28, 2020 | 174.51 | 174.51 | 171.99 | 173.95 | 400 | +1.01(+0.58%) |
Aug 27, 2020 | 175.31 | 175.31 | 172.91 | 172.94 | 664 | -2.72(-1.55%) |
Aug 26, 2020 | 174.91 | 175.66 | 173.49 | 175.66 | 639 | +2.47(+1.43%) |
Aug 25, 2020 | 175.61 | 175.61 | 173.19 | 173.19 | 2,693 | +1.11(+0.65%) |
Aug 24, 2020 | 173.14 | 174.56 | 172.08 | 172.08 | 941 | +4.04(+2.40%) |
Aug 21, 2020 | 168.71 | 169.91 | 168.04 | 168.04 | 200 | -2.85(-1.67%) |
Aug 20, 2020 | 172.31 | 173.36 | 170.89 | 170.89 | 1,024 | -2.20(-1.27%) |
Aug 19, 2020 | 175.26 | 175.42 | 173.09 | 173.09 | 420 | +1.05(+0.61%) |
Aug 18, 2020 | 174.15 | 174.26 | 172.04 | 172.04 | 905 | -3.37(-1.92%) |
Aug 17, 2020 | 174.21 | 175.41 | 173.45 | 175.41 | 383 | +7.22(+4.29%) |
Aug 14, 2020 | 170.16 | 170.16 | 168.19 | 168.19 | 500 | -4.05(-2.35%) |
Aug 13, 2020 | 171.45 | 174.20 | 171.45 | 172.24 | 583 | +2.45(+1.44%) |
Aug 12, 2020 | 171.80 | 171.80 | 169.79 | 169.79 | 253 | +1.79(+1.07%) |
Aug 11, 2020 | 171.95 | 171.95 | 167.54 | 168.00 | 1,464 | -0.14(-0.08%) |
Aug 10, 2020 | 168.10 | 170.06 | 168.10 | 168.14 | 1,000 | -2.32(-1.36%) |
Aug 07, 2020 | 170.26 | 170.71 | 170.26 | 170.46 | 300 | -1.95(-1.13%) |
Aug 06, 2020 | 170.60 | 172.45 | 170.49 | 172.41 | 952 | -3.10(-1.77%) |
Aug 05, 2020 | 175.55 | 175.55 | 173.55 | 175.51 | 517 | +2.01(+1.16%) |
Aug 04, 2020 | 175.12 | 175.46 | 173.50 | 173.50 | 375 | -4.01(-2.26%) |
Aug 03, 2020 | 175.65 | 177.55 | 175.55 | 177.51 | 209 | +7.06(+4.14%) |
Jul 31, 2020 | 175.21 | 175.25 | 170.45 | 170.45 | 700 | -7.03(-3.96%) |
Jul 30, 2020 | 175.26 | 177.48 | 173.15 | 177.48 | 666 | +3.34(+1.92%) |
Jul 29, 2020 | 172.59 | 176.06 | 172.59 | 174.14 | 986 | +3.33(+1.95%) |
Jul 28, 2020 | 169.70 | 170.81 | 168.21 | 170.81 | 456 | +2.67(+1.59%) |
Jul 27, 2020 | 168.05 | 169.56 | 168.00 | 168.14 | 654 | +1.85(+1.11%) |
Jul 24, 2020 | 167.76 | 168.21 | 166.29 | 166.29 | 300 | -1.50(-0.89%) |
Jul 23, 2020 | 168.30 | 168.46 | 164.76 | 167.79 | 730 | +6.05(+3.74%) |
Jul 22, 2020 | 163.91 | 163.91 | 161.74 | 161.74 | 328 | -2.30(-1.40%) |
Jul 21, 2020 | 163.90 | 164.50 | 162.79 | 164.04 | 1,262 | +3.02(+1.88%) |
Jul 20, 2020 | 160.35 | 161.06 | 159.30 | 161.02 | 1,113 | +2.83(+1.79%) |
Jul 17, 2020 | 158.96 | 160.15 | 158.19 | 158.19 | 600 | -2.77(-1.72%) |
Jul 16, 2020 | 160.25 | 160.96 | 159.19 | 160.96 | 105 | +0.80(+0.50%) |
Jul 15, 2020 | 162.50 | 163.27 | 160.16 | 160.16 | 639 | -0.39(-0.24%) |
Jul 14, 2020 | 159.70 | 160.55 | 158.44 | 160.55 | 730 | +1.21(+0.76%) |
Jul 13, 2020 | 161.85 | 162.30 | 159.34 | 159.34 | 696 | -0.87(-0.54%) |
Jul 10, 2020 | 157.65 | 160.25 | 157.65 | 160.21 | 400 | +2.52(+1.60%) |
Jul 09, 2020 | 160.31 | 160.31 | 157.69 | 157.69 | 278 | -3.03(-1.89%) |
Jul 08, 2020 | 160.63 | 160.72 | 159.49 | 160.72 | 177 | +1.73(+1.09%) |
Jul 07, 2020 | 160.75 | 160.95 | 158.79 | 158.99 | 650 | -2.90(-1.79%) |
Jul 06, 2020 | 163.65 | 163.81 | 161.35 | 161.89 | 822 | +1.38(+0.86%) |
Jul 02, 2020 | 162.20 | 162.55 | 160.39 | 160.51 | 500 | +2.85(+1.81%) |
Jul 01, 2020 | 155.94 | 159.61 | 155.94 | 157.66 | 278 | -0.85(-0.54%) |
Jun 30, 2020 | 157.96 | 158.51 | 156.23 | 158.51 | 338 | +0.66(+0.42%) |
Jun 29, 2020 | 157.31 | 158.85 | 156.69 | 157.85 | 1,010 | -0.46(-0.29%) |
Jun 26, 2020 | 159.86 | 159.86 | 156.39 | 158.31 | 400 | +1.67(+1.07%) |
Jun 25, 2020 | 157.76 | 157.76 | 156.64 | 156.64 | 149 | +1.10(+0.71%) |
Jun 24, 2020 | 159.05 | 159.05 | 155.54 | 155.54 | 880 | -7.21(-4.43%) |
Jun 23, 2020 | 162.61 | 162.93 | 160.79 | 162.75 | 1,378 | +4.84(+3.07%) |
Jun 22, 2020 | 159.46 | 159.90 | 157.90 | 157.91 | 1,411 | -0.03(-0.02%) |
Jun 19, 2020 | 161.70 | 162.76 | 157.94 | 157.94 | 3,200 | -1.85(-1.16%) |
Jun 18, 2020 | 161.21 | 161.71 | 159.68 | 159.79 | 201 | -0.55(-0.34%) |
Jun 17, 2020 | 161.91 | 162.26 | 160.34 | 160.34 | 241 | -1.91(-1.18%) |
Jun 16, 2020 | 165.10 | 165.10 | 161.75 | 162.25 | 13,579 | +1.95(+1.22%) |
Jun 15, 2020 | 159.06 | 160.30 | 157.30 | 160.30 | 902 | -2.15(-1.32%) |
Jun 12, 2020 | 165.21 | 165.21 | 159.57 | 162.45 | 400 | +4.30(+2.72%) |
Jun 11, 2020 | 161.90 | 163.60 | 158.15 | 158.15 | 671 | -10.21(-6.06%) |
Jun 10, 2020 | 167.05 | 168.55 | 166.44 | 168.36 | 430 | +2.05(+1.23%) |
Jun 09, 2020 | 163.80 | 167.45 | 163.80 | 166.31 | 1,591 | -0.08(-0.05%) |
Jun 08, 2020 | 166.60 | 168.35 | 165.54 | 166.39 | 953 | +2.09(+1.27%) |
Jun 05, 2020 | 166.07 | 167.30 | 164.26 | 164.30 | 4,100 | -0.99(-0.60%) |
Jun 04, 2020 | 167.05 | 167.10 | 165.29 | 165.29 | 441 | +2.74(+1.69%) |
Jun 03, 2020 | 163.04 | 164.55 | 162.55 | 162.55 | 958 | +4.26(+2.69%) |
Jun 02, 2020 | 159.15 | 160.70 | 158.29 | 158.29 | 330 | +1.55(+0.99%) |
Jun 01, 2020 | 157.35 | 158.85 | 156.70 | 156.74 | 529 | -0.76(-0.48%) |
May 29, 2020 | 157.60 | 157.60 | 154.32 | 157.50 | 2,200 | -0.45(-0.28%) |
May 28, 2020 | 159.10 | 159.95 | 157.95 | 157.95 | 1,060 | +1.45(+0.93%) |
May 27, 2020 | 155.50 | 156.50 | 153.04 | 156.50 | 58 | +5.25(+3.47%) |
May 26, 2020 | 151.50 | 153.25 | 151.25 | 151.25 | 1,576 | +7.05(+4.89%) |
May 22, 2020 | 145.25 | 146.00 | 144.20 | 144.20 | 600 | -4.55(-3.06%) |
May 21, 2020 | 148.00 | 148.75 | 142.59 | 148.75 | 77 | +2.41(+1.65%) |
May 20, 2020 | 148.30 | 148.30 | 146.34 | 146.34 | 11 | +2.04(+1.41%) |
May 19, 2020 | 144.42 | 146.30 | 144.22 | 144.30 | 4,908 | +1.80(+1.26%) |
May 18, 2020 | 141.95 | 143.50 | 141.95 | 142.50 | 227 | +1.05(+0.74%) |
May 15, 2020 | 136.50 | 141.45 | 136.00 | 141.45 | 100 | +6.20(+4.58%) |
May 14, 2020 | 137.90 | 137.90 | 135.25 | 135.25 | 1,072 | -4.75(-3.39%) |
May 13, 2020 | 142.00 | 145.15 | 136.55 | 140.00 | 1,354 | -3.08(-2.15%) |
May 12, 2020 | 148.65 | 148.65 | 141.85 | 143.08 | 1,393 | -6.57(-4.39%) |
May 11, 2020 | 149.95 | 149.95 | 142.35 | 149.65 | 125 | +0.20(+0.13%) |
May 08, 2020 | 146.83 | 149.45 | 146.83 | 149.45 | 1,300 | +5.50(+3.82%) |
May 07, 2020 | 147.35 | 147.35 | 143.95 | 143.95 | 96 | +1.25(+0.88%) |
May 06, 2020 | 143.25 | 148.30 | 142.70 | 142.70 | 830 | -0.51(-0.36%) |
May 05, 2020 | 143.21 | 143.21 | 143.21 | 143.21 | 33 | -4.23(-2.87%) |
May 04, 2020 | 149.70 | 149.70 | 147.40 | 147.44 | 90 | -5.61(-3.67%) |
May 01, 2020 | 153.75 | 153.75 | 145.60 | 153.05 | 500 | +2.80(+1.86%) |
Apr 30, 2020 | 154.65 | 156.40 | 150.04 | 150.25 | 700 | +1.06(+0.71%) |
Apr 29, 2020 | 146.99 | 149.19 | 146.95 | 149.19 | 1,086 | +1.84(+1.25%) |
Apr 28, 2020 | 150.55 | 150.55 | 146.12 | 147.35 | 341 | +4.31(+3.01%) |
Apr 24, 2020 | 143.04 | 143.04 | 143.04 | 0 | -3.96(-2.69%) | |
Apr 23, 2020 | 146.25 | 148.83 | 146.25 | 147.00 | 2,013 | +1.55(+1.07%) |
Apr 22, 2020 | 149.97 | 149.97 | 145.25 | 145.45 | 11,083 | -2.59(-1.75%) |
Apr 21, 2020 | 148.50 | 156.05 | 148.00 | 148.04 | 447 | -4.85(-3.17%) |
Apr 20, 2020 | 155.00 | 161.55 | 152.89 | 152.89 | 454 | -4.81(-3.05%) |
Apr 17, 2020 | 157.75 | 157.75 | 150.00 | 157.69 | 2,400 | +11.69(+8.01%) |
Apr 16, 2020 | 150.00 | 156.85 | 146.00 | 146.00 | 1,826 | -9.15(-5.90%) |
Apr 15, 2020 | 147.52 | 155.15 | 147.52 | 155.15 | 243 | +6.65(+4.48%) |
Apr 14, 2020 | 150.50 | 151.00 | 148.50 | 148.50 | 2,365 | +1.75(+1.19%) |
Apr 13, 2020 | 161.25 | 161.25 | 146.50 | 146.75 | 249 | -4.00(-2.65%) |
Apr 09, 2020 | 153.00 | 160.20 | 150.75 | 150.75 | 100 | +6.96(+4.84%) |
Apr 08, 2020 | 153.45 | 153.45 | 143.75 | 143.79 | 534 | -4.14(-2.80%) |
Apr 07, 2020 | 154.00 | 154.00 | 144.00 | 147.93 | 1,056 | +3.89(+2.70%) |
Apr 06, 2020 | 149.25 | 149.25 | 144.04 | 144.04 | 623 | +12.29(+9.33%) |
Apr 03, 2020 | 131.75 | 131.75 | 131.75 | 131.75 | 100 | -5.25(-3.83%) |
Apr 02, 2020 | 147.00 | 147.00 | 137.00 | 137.00 | 1,626 | -0.98(-0.71%) |
Apr 01, 2020 | 142.70 | 143.40 | 137.98 | 137.98 | 32,786 | -1.02(-0.73%) |
Mar 31, 2020 | 139.04 | 139.04 | 139.00 | 139.00 | 1,821 | -1.25(-0.89%) |
Mar 30, 2020 | 138.50 | 149.50 | 138.50 | 140.25 | 627 | +0.25(+0.18%) |
Mar 27, 2020 | 140.25 | 143.89 | 139.98 | 140.00 | 2,400 | -5.75(-3.95%) |
Mar 26, 2020 | 149.10 | 157.10 | 145.25 | 145.75 | 131 | -3.04(-2.04%) |
Mar 25, 2020 | 142.47 | 148.79 | 138.50 | 148.79 | 1,540 | +18.04(+13.80%) |
Mar 24, 2020 | 142.70 | 144.05 | 130.50 | 130.75 | 1,443 | +4.25(+3.36%) |
Mar 23, 2020 | 136.50 | 136.50 | 126.00 | 126.50 | 3,223 | -17.45(-12.12%) |
Mar 20, 2020 | 130.50 | 143.95 | 130.50 | 143.95 | 400 | +17.40(+13.75%) |
Mar 19, 2020 | 134.95 | 137.80 | 126.55 | 126.55 | 544 | -1.22(-0.95%) |
Mar 18, 2020 | 127.69 | 139.63 | 126.55 | 127.77 | 3,309 | +1.18(+0.93%) |
Mar 17, 2020 | 127.05 | 140.65 | 126.55 | 126.59 | 1,076 | -13.16(-9.42%) |
Mar 16, 2020 | 137.45 | 139.75 | 127.50 | 139.75 | 1,104 | +4.89(+3.63%) |
Mar 13, 2020 | 140.25 | 142.50 | 134.86 | 134.86 | 500 | -8.07(-5.65%) |
Mar 12, 2020 | 140.62 | 142.93 | 134.54 | 142.93 | 399 | -13.57(-8.67%) |
Mar 11, 2020 | 156.25 | 157.95 | 151.42 | 156.50 | 856 | -6.60(-4.05%) |
Mar 10, 2020 | 163.00 | 163.10 | 156.29 | 163.10 | 162 | -4.40(-2.63%) |
Mar 09, 2020 | 162.40 | 168.75 | 160.56 | 167.50 | 1,711 | -0.90(-0.53%) |
Mar 06, 2020 | 171.00 | 171.90 | 168.40 | 168.40 | 800 | -3.18(-1.85%) |
Mar 05, 2020 | 168.55 | 172.00 | 168.55 | 171.58 | 2,780 | +6.13(+3.70%) |
Mar 04, 2020 | 165.25 | 167.60 | 165.25 | 165.45 | 978 | +1.45(+0.88%) |
Mar 03, 2020 | 164.04 | 168.25 | 164.00 | 164.00 | 705 | -1.20(-0.73%) |
Mar 02, 2020 | 169.35 | 169.35 | 165.20 | 165.20 | 502 | +1.70(+1.04%) |
Feb 28, 2020 | 159.71 | 164.15 | 158.00 | 163.50 | 400 | -2.20(-1.33%) |
Feb 27, 2020 | 166.69 | 166.75 | 165.70 | 165.70 | 395 | -1.65(-0.99%) |
Feb 26, 2020 | 167.54 | 169.24 | 167.35 | 167.35 | 1,428 | -3.60(-2.11%) |
Feb 25, 2020 | 170.95 | 170.95 | 170.95 | 170.95 | 250 | -0.85(-0.49%) |
Feb 24, 2020 | 173.81 | 173.81 | 171.80 | 171.80 | 101 | -7.09(-3.96%) |
Feb 21, 2020 | 180.55 | 180.55 | 178.89 | 178.89 | 100 | -0.39(-0.22%) |
Feb 20, 2020 | 178.75 | 180.45 | 178.65 | 179.28 | 90 | -5.02(-2.73%) |
Feb 19, 2020 | 184.30 | 184.30 | 184.30 | 184.30 | 3 | +3.30(+1.82%) |
Feb 18, 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +0.00(+0.00%) |
Feb 14, 2020 | 181.00 | 181.00 | 180.00 | 181.00 | 200 | -0.35(-0.19%) |
Feb 13, 2020 | 178.20 | 181.35 | 178.20 | 181.35 | 203 | +6.65(+3.81%) |
Feb 12, 2020 | 175.60 | 175.60 | 173.70 | 174.70 | 146 | -1.15(-0.65%) |
Feb 11, 2020 | 174.50 | 175.85 | 174.50 | 175.85 | 113 | +1.50(+0.86%) |
Feb 10, 2020 | 175.70 | 175.70 | 174.35 | 174.35 | 482 | -1.40(-0.80%) |
Feb 07, 2020 | 177.65 | 177.75 | 175.75 | 175.75 | 100 | -1.05(-0.59%) |
Feb 06, 2020 | 178.60 | 178.60 | 176.80 | 176.80 | 328 | +1.46(+0.83%) |
Feb 04, 2020 | 175.34 | 175.34 | 175.34 | 0 | +2.09(+1.21%) | |
Feb 03, 2020 | 174.60 | 174.60 | 173.10 | 173.25 | 866 | +1.05(+0.61%) |
Jan 31, 2020 | 173.40 | 173.40 | 172.20 | 172.20 | 200 | +0.81(+0.47%) |
Jan 30, 2020 | 172.38 | 172.38 | 171.39 | 171.39 | 573 | -4.31(-2.45%) |
Jan 29, 2020 | 173.50 | 175.70 | 173.50 | 175.70 | 97 | +0.80(+0.46%) |
Jan 28, 2020 | 173.60 | 174.90 | 172.47 | 174.90 | 736 | -0.85(-0.48%) |
Jan 27, 2020 | 175.75 | 175.75 | 175.55 | 175.75 | 56 | -4.50(-2.50%) |
Jan 24, 2020 | 180.67 | 181.23 | 180.22 | 180.25 | 1,100 | -1.89(-1.04%) |
Jan 23, 2020 | 185.40 | 185.40 | 182.14 | 182.14 | 27 | -3.26(-1.76%) |
Jan 22, 2020 | 187.30 | 187.30 | 185.40 | 185.40 | 825 | -2.90(-1.54%) |
Jan 21, 2020 | 186.64 | 188.30 | 186.60 | 188.30 | 246 | -0.20(-0.11%) |
Jan 17, 2020 | 190.25 | 190.25 | 188.45 | 188.50 | 2,500 | +2.60(+1.40%) |
Jan 16, 2020 | 188.15 | 188.15 | 185.90 | 185.90 | 160 | +0.26(+0.14%) |
Jan 15, 2020 | 185.64 | 185.64 | 185.64 | 185.64 | 10 | +2.09(+1.14%) |
Jan 14, 2020 | 183.69 | 183.69 | 183.55 | 183.55 | 55 | +3.57(+1.98%) |
Jan 13, 2020 | 180.35 | 180.35 | 179.98 | 179.98 | 55 | +4.44(+2.53%) |
Jan 10, 2020 | 177.50 | 177.50 | 175.54 | 175.54 | 100 | -3.31(-1.85%) |
Jan 09, 2020 | 178.20 | 178.85 | 178.00 | 178.85 | 135 | +2.45(+1.39%) |
Jan 08, 2020 | 176.60 | 177.80 | 176.20 | 176.40 | 497 | -2.30(-1.29%) |
Jan 07, 2020 | 178.65 | 178.70 | 178.65 | 178.70 | 1,851 | -1.54(-0.85%) |
Jan 06, 2020 | 181.44 | 181.44 | 179.78 | 180.24 | 630 | +1.09(+0.61%) |
Jan 03, 2020 | 179.05 | 179.15 | 179.05 | 179.15 | 100 | +0.15(+0.08%) |
Jan 02, 2020 | 179.00 | 179.00 | 179.00 | 179.00 | 25 | +0.65(+0.36%) |
Dec 31, 2019 | 178.35 | 178.35 | 178.35 | 178.35 | 1,100 | -1.65(-0.91%) |
Dec 30, 2019 | 180.04 | 180.04 | 180.00 | 180.00 | 2,985 | -0.77(-0.43%) |
Dec 27, 2019 | 181.50 | 181.50 | 180.77 | 180.77 | 900 | -0.53(-0.29%) |
Dec 26, 2019 | 180.75 | 181.30 | 179.15 | 181.30 | 274 | +0.04(+0.02%) |
Dec 24, 2019 | 181.10 | 181.26 | 181.10 | 181.26 | 100 | +3.96(+2.23%) |
Dec 20, 2019 | 177.30 | 177.30 | 177.30 | 0 | -2.05(-1.14%) | |
Dec 18, 2019 | 179.35 | 179.35 | 179.35 | 0 | -0.35(-0.19%) | |
Dec 17, 2019 | 177.70 | 179.70 | 177.70 | 179.70 | 606 | +0.00(+0.00%) |
Dec 16, 2019 | 180.74 | 180.74 | 179.70 | 179.70 | 28 | +2.80(+1.58%) |
Dec 13, 2019 | 178.11 | 179.20 | 176.90 | 176.90 | 100 | -5.00(-2.75%) |
Dec 12, 2019 | 179.10 | 181.90 | 178.20 | 181.90 | 448 | +2.40(+1.34%) |
Dec 11, 2019 | 179.54 | 179.54 | 179.50 | 179.50 | 302 | -0.35(-0.19%) |
Dec 09, 2019 | 179.85 | 179.85 | 179.85 | 0 | +0.30(+0.17%) | |
Dec 06, 2019 | 179.55 | 179.55 | 179.55 | 179.55 | 100 | +1.05(+0.59%) |
Dec 05, 2019 | 179.78 | 180.45 | 178.50 | 178.50 | 196 | -3.30(-1.82%) |
Dec 03, 2019 | 181.80 | 181.80 | 181.80 | 0 | +1.30(+0.72%) | |
Dec 02, 2019 | 180.50 | 180.50 | 180.50 | 180.50 | 5 | -3.25(-1.77%) |
Nov 29, 2019 | 183.75 | 183.75 | 183.75 | 183.75 | 100 | -1.00(-0.54%) |
Nov 27, 2019 | 184.45 | 184.75 | 183.40 | 184.75 | 100 | +0.70(+0.38%) |
Nov 26, 2019 | 182.00 | 184.05 | 182.00 | 184.05 | 1,911 | +2.80(+1.54%) |
Nov 25, 2019 | 181.25 | 181.25 | 181.25 | 181.25 | 484 | -3.86(-2.09%) |
Nov 22, 2019 | 185.15 | 185.15 | 185.11 | 185.11 | 100 | +0.62(+0.34%) |
Nov 21, 2019 | 186.50 | 186.70 | 184.49 | 184.49 | 592 | -1.10(-0.59%) |
Nov 20, 2019 | 185.55 | 185.59 | 185.55 | 185.59 | 30 | -2.60(-1.38%) |
Nov 19, 2019 | 189.70 | 189.70 | 188.19 | 188.19 | 464 | -2.16(-1.13%) |
Nov 18, 2019 | 188.65 | 190.35 | 188.35 | 190.35 | 7,388 | +3.55(+1.90%) |
Nov 15, 2019 | 187.28 | 187.28 | 186.80 | 186.80 | 100 | -1.47(-0.78%) |
Nov 14, 2019 | 188.27 | 188.27 | 188.27 | 188.27 | 217 | +5.08(+2.77%) |
Nov 08, 2019 | 183.19 | 183.19 | 183.19 | 0 | +2.24(+1.24%) | |
Nov 07, 2019 | 182.90 | 182.90 | 180.94 | 180.95 | 57 | -2.53(-1.38%) |
Nov 06, 2019 | 183.47 | 183.47 | 183.47 | 183.47 | 29 | +3.73(+2.08%) |
Nov 05, 2019 | 181.40 | 181.56 | 179.74 | 179.74 | 33 | -1.91(-1.05%) |
Nov 04, 2019 | 181.66 | 181.69 | 181.65 | 181.65 | 615 | -1.39(-0.76%) |