Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 200.83 | 201.68 | 196.46 | 198.78 | 5,426,123 | -2.48(-1.23%) |
Nov 27, 2020 | 198.21 | 202.51 | 198.20 | 201.26 | 1,897,045 | +4.03(+2.04%) |
Nov 25, 2020 | 197.94 | 200.33 | 195.99 | 197.23 | 2,848,751 | -0.13(-0.07%) |
Nov 24, 2020 | 199.15 | 199.68 | 196.79 | 197.36 | 3,572,604 | -1.58(-0.79%) |
Nov 23, 2020 | 198.80 | 199.79 | 197.26 | 198.94 | 2,270,539 | -0.85(-0.43%) |
Nov 20, 2020 | 199.83 | 201.51 | 198.28 | 199.79 | 3,302,152 | -1.34(-0.67%) |
Nov 19, 2020 | 203.19 | 203.19 | 200.16 | 201.13 | 2,898,799 | -2.77(-1.36%) |
Nov 18, 2020 | 209.53 | 209.82 | 203.79 | 203.90 | 2,754,862 | -4.19(-2.01%) |
Nov 17, 2020 | 210.39 | 212.11 | 207.80 | 208.09 | 2,161,558 | -3.78(-1.78%) |
Nov 16, 2020 | 212.55 | 214.69 | 210.61 | 211.87 | 2,311,364 | -0.63(-0.30%) |
Nov 13, 2020 | 212.07 | 213.59 | 210.38 | 212.49 | 1,974,008 | +1.63(+0.77%) |
Nov 12, 2020 | 213.90 | 214.20 | 209.53 | 210.86 | 2,742,484 | -3.16(-1.48%) |
Nov 11, 2020 | 215.65 | 218.45 | 212.07 | 214.02 | 2,524,517 | -0.81(-0.38%) |
Nov 10, 2020 | 216.96 | 218.60 | 212.94 | 214.83 | 4,207,462 | +5.87(+2.81%) |
Nov 09, 2020 | 216.24 | 217.68 | 208.07 | 208.96 | 3,367,776 | +2.96(+1.44%) |
Nov 06, 2020 | 206.88 | 207.37 | 204.55 | 206.00 | 2,281,391 | -0.27(-0.13%) |
Nov 05, 2020 | 207.87 | 207.92 | 204.51 | 206.27 | 2,326,918 | +1.46(+0.71%) |
Nov 04, 2020 | 201.22 | 209.83 | 200.16 | 204.81 | 4,283,676 | +9.13(+4.67%) |
Nov 03, 2020 | 197.19 | 198.36 | 194.25 | 195.68 | 2,845,666 | -0.13(-0.07%) |
Nov 02, 2020 | 197.01 | 197.73 | 193.13 | 195.81 | 2,281,966 | +2.91(+1.51%) |
Oct 30, 2020 | 192.26 | 193.19 | 190.25 | 192.90 | 3,669,277 | -0.78(-0.40%) |
Oct 29, 2020 | 189.96 | 195.92 | 186.98 | 193.68 | 3,366,492 | +1.28(+0.67%) |
Oct 28, 2020 | 194.75 | 196.56 | 192.00 | 192.40 | 3,230,979 | -6.30(-3.17%) |
Oct 27, 2020 | 200.12 | 200.91 | 198.41 | 198.70 | 2,174,727 | -1.27(-0.64%) |
Oct 26, 2020 | 200.98 | 202.94 | 197.21 | 199.97 | 3,471,775 | -2.02(-1.00%) |
Oct 23, 2020 | 203.38 | 204.58 | 201.22 | 201.99 | 2,366,412 | -0.73(-0.36%) |
Oct 22, 2020 | 202.82 | 204.45 | 201.10 | 202.72 | 2,443,649 | -0.88(-0.43%) |
Oct 21, 2020 | 204.03 | 205.50 | 202.33 | 203.60 | 2,224,684 | -1.89(-0.92%) |
Oct 20, 2020 | 205.46 | 207.09 | 203.95 | 205.49 | 2,193,868 | +0.35(+0.17%) |
Oct 19, 2020 | 210.04 | 211.13 | 204.52 | 205.15 | 3,091,971 | -4.46(-2.13%) |
Oct 16, 2020 | 209.27 | 212.66 | 207.89 | 209.60 | 2,316,592 | +0.63(+0.30%) |
Oct 15, 2020 | 209.85 | 210.73 | 207.07 | 208.97 | 2,846,483 | -2.35(-1.11%) |
Oct 14, 2020 | 213.76 | 215.43 | 210.92 | 211.32 | 3,029,795 | -1.50(-0.71%) |
Oct 13, 2020 | 212.69 | 215.07 | 212.40 | 212.82 | 2,323,173 | -0.15(-0.07%) |
Oct 12, 2020 | 211.39 | 215.11 | 209.64 | 212.97 | 3,240,762 | +2.50(+1.19%) |
Oct 09, 2020 | 212.07 | 213.03 | 208.09 | 210.47 | 4,704,147 | -3.01(-1.41%) |
Oct 08, 2020 | 221.65 | 222.35 | 212.52 | 213.49 | 6,288,203 | -15.63(-6.82%) |
Oct 07, 2020 | 225.82 | 229.77 | 225.06 | 229.12 | 2,072,460 | +4.43(+1.97%) |
Oct 06, 2020 | 228.88 | 228.88 | 224.20 | 224.69 | 2,734,425 | -2.95(-1.30%) |
Oct 05, 2020 | 219.20 | 228.21 | 218.96 | 227.64 | 3,207,598 | +9.43(+4.32%) |
Oct 02, 2020 | 224.43 | 226.44 | 216.97 | 218.22 | 2,827,729 | -8.87(-3.91%) |
Oct 01, 2020 | 226.81 | 229.87 | 225.90 | 227.09 | 2,730,968 | +1.09(+0.48%) |
Sep 30, 2020 | 222.13 | 227.73 | 220.61 | 226.00 | 3,965,816 | +5.21(+2.36%) |
Sep 29, 2020 | 220.12 | 221.45 | 218.28 | 220.79 | 2,258,757 | +1.13(+0.51%) |
Sep 28, 2020 | 220.24 | 221.44 | 217.65 | 219.66 | 2,489,976 | +2.85(+1.32%) |
Sep 25, 2020 | 212.97 | 217.12 | 211.46 | 216.80 | 2,964,144 | +3.11(+1.46%) |
Sep 24, 2020 | 215.32 | 215.79 | 211.43 | 213.69 | 2,054,816 | -2.02(-0.94%) |
Sep 23, 2020 | 219.90 | 221.61 | 214.72 | 215.71 | 2,366,718 | -4.37(-1.98%) |
Sep 22, 2020 | 214.78 | 220.78 | 214.21 | 220.08 | 2,442,681 | +3.83(+1.77%) |
Sep 21, 2020 | 219.67 | 219.67 | 211.81 | 216.24 | 3,087,600 | -4.03(-1.83%) |
Sep 18, 2020 | 221.13 | 222.16 | 215.50 | 220.27 | 6,795,366 | -0.32(-0.15%) |
Sep 17, 2020 | 216.54 | 222.05 | 216.09 | 220.59 | 3,150,185 | +0.28(+0.13%) |
Sep 16, 2020 | 223.50 | 223.50 | 219.63 | 220.31 | 2,615,058 | -0.52(-0.24%) |
Sep 15, 2020 | 221.14 | 224.00 | 220.61 | 220.83 | 2,523,489 | +1.42(+0.65%) |
Sep 14, 2020 | 217.71 | 220.38 | 217.19 | 219.41 | 2,346,583 | +3.15(+1.46%) |
Sep 11, 2020 | 214.92 | 218.29 | 214.36 | 216.26 | 2,136,091 | +2.28(+1.07%) |
Sep 10, 2020 | 217.46 | 218.87 | 212.43 | 213.98 | 2,391,628 | -4.38(-2.01%) |
Sep 09, 2020 | 215.75 | 220.07 | 215.03 | 218.36 | 2,523,984 | +3.90(+1.82%) |
Sep 08, 2020 | 218.95 | 219.62 | 212.98 | 214.46 | 3,777,400 | -6.42(-2.91%) |
Sep 04, 2020 | 223.48 | 224.32 | 217.47 | 220.88 | 3,272,963 | +0.44(+0.20%) |
Sep 03, 2020 | 230.56 | 231.24 | 219.05 | 220.44 | 3,528,244 | -9.08(-3.96%) |
Sep 02, 2020 | 223.38 | 230.12 | 223.38 | 229.52 | 3,227,100 | +6.46(+2.89%) |
Sep 01, 2020 | 222.34 | 224.11 | 221.12 | 223.06 | 3,226,838 | -2.19(-0.97%) |
Aug 31, 2020 | 224.90 | 227.68 | 222.39 | 225.25 | 4,558,767 | +0.18(+0.08%) |
Aug 28, 2020 | 225.32 | 225.98 | 220.33 | 225.07 | 14,438,242 | +0.28(+0.12%) |
Aug 27, 2020 | 224.29 | 228.44 | 222.66 | 224.80 | 4,417,907 | +2.34(+1.05%) |
Aug 26, 2020 | 220.81 | 223.53 | 218.53 | 222.46 | 3,513,445 | +0.07(+0.03%) |
Aug 25, 2020 | 215.99 | 222.26 | 214.12 | 222.39 | 7,187,591 | +12.92(+6.17%) |
Aug 24, 2020 | 211.39 | 212.02 | 207.68 | 209.47 | 1,754,068 | -1.84(-0.87%) |
Aug 21, 2020 | 212.41 | 212.41 | 209.41 | 211.31 | 2,204,018 | -0.97(-0.46%) |
Aug 20, 2020 | 213.52 | 214.02 | 211.01 | 212.28 | 1,318,901 | -1.57(-0.73%) |
Aug 19, 2020 | 214.31 | 216.72 | 212.07 | 213.84 | 2,137,417 | -0.90(-0.42%) |
Aug 18, 2020 | 216.54 | 217.23 | 213.42 | 214.74 | 1,263,780 | -1.34(-0.62%) |
Aug 17, 2020 | 213.59 | 217.62 | 213.59 | 216.08 | 1,909,102 | +2.93(+1.38%) |
Aug 14, 2020 | 212.71 | 213.46 | 212.18 | 213.15 | 1,377,539 | +0.76(+0.36%) |
Aug 13, 2020 | 213.14 | 214.43 | 211.64 | 212.39 | 1,542,905 | -1.11(-0.52%) |
Aug 12, 2020 | 207.30 | 214.64 | 207.30 | 213.51 | 2,632,880 | +6.25(+3.01%) |
Aug 11, 2020 | 210.38 | 211.01 | 207.00 | 207.26 | 2,599,995 | -3.11(-1.48%) |
Aug 10, 2020 | 212.22 | 212.58 | 208.64 | 210.37 | 1,735,794 | -2.23(-1.05%) |
Aug 07, 2020 | 215.15 | 215.18 | 210.72 | 212.60 | 1,531,002 | -0.76(-0.36%) |
Aug 06, 2020 | 212.74 | 213.93 | 211.19 | 213.36 | 1,976,747 | +0.07(+0.03%) |
Aug 05, 2020 | 215.44 | 216.76 | 212.69 | 213.28 | 1,965,853 | -1.87(-0.87%) |
Aug 04, 2020 | 217.26 | 217.44 | 213.17 | 215.16 | 2,164,825 | -3.33(-1.52%) |
Aug 03, 2020 | 216.27 | 219.95 | 215.99 | 218.49 | 2,098,858 | +2.38(+1.10%) |
Jul 31, 2020 | 216.96 | 217.38 | 211.45 | 216.11 | 3,203,749 | -1.30(-0.60%) |
Jul 30, 2020 | 217.64 | 218.89 | 216.58 | 217.41 | 2,227,731 | -2.39(-1.09%) |
Jul 29, 2020 | 221.17 | 223.34 | 217.06 | 219.80 | 3,721,038 | -5.67(-2.51%) |
Jul 28, 2020 | 224.76 | 228.24 | 224.15 | 225.47 | 2,565,128 | +1.43(+0.64%) |
Jul 27, 2020 | 218.44 | 225.32 | 218.20 | 224.04 | 2,440,662 | +5.01(+2.29%) |
Jul 24, 2020 | 221.93 | 222.44 | 216.84 | 219.03 | 2,477,024 | -3.76(-1.69%) |
Jul 23, 2020 | 229.25 | 229.65 | 222.23 | 222.80 | 2,866,227 | -4.19(-1.84%) |
Jul 22, 2020 | 229.47 | 229.65 | 225.94 | 226.99 | 1,809,306 | -0.82(-0.36%) |
Jul 21, 2020 | 228.43 | 229.68 | 227.25 | 227.81 | 2,062,369 | -2.69(-1.16%) |
Jul 20, 2020 | 229.72 | 232.14 | 228.17 | 230.49 | 1,695,522 | +2.20(+0.96%) |
Jul 17, 2020 | 226.74 | 229.61 | 225.02 | 228.29 | 2,315,240 | +2.88(+1.28%) |
Jul 16, 2020 | 222.64 | 225.49 | 220.75 | 225.41 | 1,733,266 | +1.67(+0.75%) |
Jul 15, 2020 | 224.86 | 224.86 | 221.50 | 223.74 | 1,868,153 | +0.19(+0.09%) |
Jul 14, 2020 | 214.42 | 224.17 | 212.41 | 223.55 | 2,680,693 | +2.69(+1.22%) |
Jul 13, 2020 | 220.67 | 225.62 | 220.18 | 220.85 | 2,862,196 | +0.88(+0.40%) |
Jul 10, 2020 | 221.39 | 222.21 | 218.23 | 219.97 | 1,501,453 | -2.31(-1.04%) |
Jul 09, 2020 | 221.04 | 224.20 | 219.79 | 222.29 | 1,969,472 | +1.47(+0.66%) |
Jul 08, 2020 | 223.60 | 224.33 | 220.16 | 220.82 | 2,257,153 | -2.78(-1.24%) |
Jul 07, 2020 | 224.00 | 228.69 | 222.66 | 223.60 | 2,678,579 | -2.74(-1.21%) |
Jul 06, 2020 | 229.68 | 234.04 | 224.26 | 226.34 | 3,917,657 | -1.76(-0.77%) |
Jul 02, 2020 | 223.35 | 230.94 | 223.35 | 228.10 | 3,779,219 | +2.76(+1.22%) |
Jul 01, 2020 | 208.03 | 226.32 | 205.43 | 225.34 | 7,444,647 | +17.01(+8.17%) |
Jun 30, 2020 | 206.08 | 209.62 | 204.74 | 208.33 | 2,931,276 | +3.80(+1.86%) |
Jun 29, 2020 | 206.16 | 206.81 | 203.14 | 204.53 | 2,194,349 | -1.13(-0.55%) |
Jun 26, 2020 | 207.90 | 209.21 | 204.76 | 205.66 | 4,090,673 | -2.00(-0.97%) |
Jun 25, 2020 | 204.48 | 207.96 | 203.49 | 207.67 | 2,355,192 | +2.30(+1.12%) |
Jun 24, 2020 | 207.76 | 209.34 | 204.39 | 205.37 | 2,234,014 | -2.86(-1.37%) |
Jun 23, 2020 | 207.46 | 211.25 | 206.18 | 208.23 | 2,457,520 | +1.38(+0.67%) |
Jun 22, 2020 | 208.73 | 209.91 | 205.86 | 206.85 | 2,645,831 | -3.98(-1.89%) |
Jun 19, 2020 | 206.14 | 211.16 | 204.31 | 210.84 | 6,022,455 | +7.40(+3.64%) |
Jun 18, 2020 | 200.38 | 204.46 | 199.34 | 203.44 | 2,796,245 | +3.84(+1.93%) |
Jun 17, 2020 | 201.86 | 202.10 | 198.32 | 199.59 | 3,114,642 | -0.80(-0.40%) |
Jun 16, 2020 | 196.82 | 202.16 | 196.63 | 200.39 | 2,923,050 | +6.26(+3.23%) |
Jun 15, 2020 | 190.62 | 195.20 | 188.90 | 194.13 | 2,798,404 | +1.66(+0.86%) |
Jun 12, 2020 | 195.29 | 196.40 | 189.20 | 192.47 | 2,747,267 | -0.88(-0.46%) |
Jun 11, 2020 | 201.44 | 202.96 | 193.15 | 193.35 | 4,416,081 | -7.26(-3.62%) |
Jun 10, 2020 | 200.22 | 202.70 | 199.20 | 200.61 | 3,228,061 | +1.96(+0.99%) |
Jun 09, 2020 | 199.62 | 201.66 | 198.36 | 198.65 | 2,721,206 | -0.75(-0.38%) |
Jun 08, 2020 | 197.21 | 199.84 | 195.87 | 199.40 | 2,570,587 | +0.07(+0.04%) |
Jun 05, 2020 | 194.06 | 199.58 | 192.73 | 199.33 | 4,205,812 | +4.23(+2.17%) |
Jun 04, 2020 | 195.00 | 197.37 | 193.62 | 195.10 | 2,708,987 | -0.11(-0.05%) |
Jun 03, 2020 | 197.40 | 198.11 | 192.78 | 195.20 | 4,143,498 | -2.40(-1.22%) |
Jun 02, 2020 | 199.44 | 199.94 | 196.60 | 197.61 | 3,621,604 | -2.82(-1.41%) |
Jun 01, 2020 | 202.17 | 203.63 | 199.37 | 200.43 | 2,056,738 | -2.46(-1.21%) |
May 29, 2020 | 198.74 | 203.66 | 196.14 | 202.89 | 4,812,983 | +4.92(+2.49%) |
May 28, 2020 | 199.85 | 200.17 | 196.31 | 197.97 | 2,933,453 | -0.60(-0.30%) |
May 27, 2020 | 196.37 | 198.85 | 192.08 | 198.57 | 3,319,537 | +2.13(+1.08%) |
May 26, 2020 | 200.97 | 201.70 | 195.85 | 196.44 | 2,713,113 | -3.56(-1.78%) |
May 22, 2020 | 198.00 | 200.30 | 197.51 | 200.00 | 2,642,770 | +1.46(+0.73%) |
May 21, 2020 | 201.48 | 201.60 | 197.85 | 198.54 | 2,691,764 | -2.73(-1.36%) |
May 20, 2020 | 202.51 | 203.26 | 199.30 | 201.27 | 4,205,491 | +0.39(+0.19%) |
May 19, 2020 | 205.49 | 206.18 | 200.65 | 200.88 | 4,342,141 | -5.09(-2.47%) |
May 18, 2020 | 215.22 | 215.86 | 204.74 | 205.97 | 6,375,797 | -6.19(-2.92%) |
May 15, 2020 | 207.07 | 212.37 | 206.59 | 212.16 | 3,522,562 | +3.37(+1.62%) |
May 14, 2020 | 207.01 | 209.66 | 205.12 | 208.79 | 3,787,318 | +1.01(+0.49%) |
May 13, 2020 | 206.37 | 214.02 | 206.37 | 207.78 | 2,613,078 | -0.33(-0.16%) |
May 12, 2020 | 212.91 | 214.51 | 207.97 | 208.11 | 2,553,845 | -4.85(-2.28%) |
May 11, 2020 | 204.48 | 213.62 | 203.99 | 212.97 | 2,466,232 | +6.95(+3.37%) |
May 08, 2020 | 206.13 | 206.81 | 203.19 | 206.02 | 1,748,810 | +1.31(+0.64%) |
May 07, 2020 | 207.84 | 208.77 | 203.63 | 204.71 | 2,793,913 | -2.86(-1.38%) |
May 06, 2020 | 208.20 | 210.28 | 206.78 | 207.57 | 2,257,465 | +0.20(+0.10%) |
May 05, 2020 | 202.91 | 208.79 | 201.06 | 207.37 | 2,251,720 | +4.78(+2.36%) |
May 04, 2020 | 203.93 | 204.35 | 200.12 | 202.59 | 2,320,497 | -0.06(-0.03%) |
May 01, 2020 | 204.42 | 207.97 | 200.03 | 202.65 | 3,471,178 | -7.23(-3.44%) |
Apr 30, 2020 | 207.07 | 210.62 | 203.46 | 209.88 | 6,501,674 | +3.10(+1.50%) |
Apr 29, 2020 | 209.60 | 209.96 | 206.38 | 206.78 | 3,835,732 | -1.74(-0.83%) |
Apr 28, 2020 | 213.19 | 214.90 | 207.81 | 208.52 | 2,904,269 | -4.18(-1.96%) |
Apr 27, 2020 | 207.60 | 213.19 | 206.18 | 212.69 | 2,818,392 | +5.40(+2.60%) |
Apr 24, 2020 | 205.33 | 207.87 | 202.49 | 207.30 | 2,218,298 | +3.32(+1.63%) |
Apr 23, 2020 | 200.99 | 206.75 | 200.81 | 203.98 | 3,677,548 | +2.82(+1.40%) |
Apr 22, 2020 | 204.73 | 205.30 | 199.67 | 201.16 | 3,242,951 | -1.28(-0.63%) |
Apr 21, 2020 | 206.18 | 206.85 | 200.91 | 202.45 | 3,046,564 | -5.13(-2.47%) |
Apr 20, 2020 | 205.47 | 210.18 | 203.88 | 207.58 | 3,218,892 | +1.43(+0.69%) |
Apr 17, 2020 | 207.78 | 207.92 | 201.10 | 206.15 | 3,264,644 | +3.57(+1.76%) |
Apr 16, 2020 | 197.40 | 203.63 | 195.84 | 202.58 | 2,982,906 | +7.98(+4.10%) |
Apr 15, 2020 | 197.39 | 197.85 | 192.40 | 194.59 | 3,541,381 | -4.39(-2.20%) |
Apr 14, 2020 | 193.90 | 200.31 | 193.23 | 198.98 | 3,451,914 | +7.48(+3.91%) |
Apr 13, 2020 | 190.37 | 192.29 | 188.76 | 191.50 | 2,471,169 | +0.05(+0.03%) |
Apr 09, 2020 | 190.73 | 192.44 | 189.24 | 191.44 | 2,853,286 | -0.86(-0.45%) |
Apr 08, 2020 | 183.28 | 192.86 | 181.91 | 192.30 | 3,261,564 | +9.13(+4.99%) |
Apr 07, 2020 | 187.27 | 188.79 | 181.90 | 183.17 | 2,789,349 | -2.46(-1.32%) |
Apr 06, 2020 | 186.00 | 186.62 | 181.48 | 185.63 | 4,219,726 | +5.41(+3.00%) |
Apr 03, 2020 | 181.99 | 184.02 | 178.13 | 180.21 | 2,600,363 | -3.04(-1.66%) |
Apr 02, 2020 | 170.56 | 183.83 | 170.39 | 183.26 | 4,408,024 | +9.71(+5.60%) |
Apr 01, 2020 | 173.33 | 176.68 | 171.07 | 173.55 | 3,132,091 | -4.32(-2.43%) |
Mar 31, 2020 | 178.53 | 181.82 | 176.08 | 177.86 | 3,338,637 | -5.04(-2.76%) |
Mar 30, 2020 | 175.51 | 183.76 | 175.51 | 182.91 | 3,669,042 | +8.96(+5.15%) |
Mar 27, 2020 | 170.57 | 180.62 | 170.21 | 173.95 | 4,695,676 | -0.19(-0.11%) |
Mar 26, 2020 | 169.43 | 175.22 | 167.13 | 174.14 | 5,884,297 | +4.69(+2.77%) |
Mar 25, 2020 | 173.51 | 176.66 | 166.70 | 169.45 | 6,041,557 | -8.07(-4.55%) |
Mar 24, 2020 | 167.98 | 177.97 | 166.70 | 177.52 | 6,025,646 | +14.40(+8.83%) |
Mar 23, 2020 | 165.72 | 168.41 | 155.33 | 163.12 | 5,011,048 | -2.03(-1.23%) |
Mar 20, 2020 | 174.49 | 177.20 | 163.19 | 165.16 | 6,527,693 | -9.22(-5.29%) |
Mar 19, 2020 | 176.34 | 183.15 | 171.32 | 174.38 | 5,467,338 | -5.37(-2.99%) |
Mar 18, 2020 | 174.20 | 185.03 | 172.61 | 179.75 | 6,379,471 | -2.56(-1.41%) |
Mar 17, 2020 | 168.63 | 185.04 | 168.14 | 182.31 | 6,739,505 | +16.80(+10.15%) |
Mar 16, 2020 | 162.02 | 179.60 | 160.52 | 165.51 | 5,622,009 | -11.80(-6.66%) |
Mar 13, 2020 | 166.48 | 178.25 | 165.40 | 177.31 | 7,869,021 | +17.42(+10.90%) |
Mar 12, 2020 | 161.98 | 172.19 | 159.47 | 159.89 | 5,587,647 | -16.34(-9.27%) |
Mar 11, 2020 | 176.34 | 178.91 | 171.79 | 176.23 | 4,305,577 | -5.20(-2.87%) |
Mar 10, 2020 | 178.42 | 181.70 | 170.79 | 181.43 | 4,478,060 | +7.40(+4.25%) |
Mar 09, 2020 | 173.49 | 178.64 | 167.35 | 174.04 | 4,633,909 | -10.77(-5.83%) |
Mar 06, 2020 | 178.95 | 185.65 | 178.82 | 184.81 | 3,533,981 | -1.29(-0.69%) |
Mar 05, 2020 | 182.19 | 189.85 | 182.12 | 186.10 | 3,630,702 | -2.62(-1.39%) |
Mar 04, 2020 | 183.83 | 188.88 | 182.15 | 188.72 | 4,422,741 | +9.38(+5.23%) |
Mar 03, 2020 | 184.54 | 189.65 | 177.80 | 179.35 | 4,530,826 | -6.82(-3.67%) |
Mar 02, 2020 | 175.38 | 186.32 | 174.34 | 186.17 | 4,837,242 | +10.94(+6.24%) |
Feb 28, 2020 | 173.76 | 178.10 | 171.24 | 175.23 | 6,059,687 | -3.31(-1.85%) |
Feb 27, 2020 | 188.56 | 188.87 | 178.29 | 178.54 | 4,639,148 | -9.69(-5.15%) |
Feb 26, 2020 | 189.66 | 190.12 | 186.01 | 188.22 | 3,777,301 | +3.65(+1.98%) |
Feb 25, 2020 | 191.33 | 192.63 | 184.08 | 184.57 | 4,461,699 | -6.58(-3.44%) |
Feb 24, 2020 | 192.91 | 196.51 | 189.29 | 191.16 | 3,473,057 | -4.31(-2.20%) |
Feb 21, 2020 | 194.98 | 196.35 | 193.88 | 195.46 | 2,333,647 | +0.57(+0.29%) |
Feb 20, 2020 | 195.82 | 196.07 | 191.71 | 194.89 | 1,866,958 | -0.72(-0.37%) |
Feb 19, 2020 | 195.59 | 196.57 | 194.81 | 195.61 | 1,485,626 | +1.11(+0.57%) |
Feb 18, 2020 | 196.66 | 196.83 | 193.82 | 194.50 | 2,207,130 | -1.57(-0.80%) |
Feb 14, 2020 | 195.59 | 196.08 | 194.19 | 196.07 | 1,837,260 | +0.39(+0.20%) |
Feb 13, 2020 | 197.39 | 198.74 | 195.49 | 195.68 | 2,218,123 | -2.07(-1.05%) |
Feb 12, 2020 | 199.90 | 200.57 | 196.78 | 197.75 | 2,868,761 | -1.71(-0.86%) |
Feb 11, 2020 | 198.36 | 199.90 | 197.57 | 199.46 | 2,220,005 | +1.34(+0.68%) |
Feb 10, 2020 | 198.75 | 199.46 | 197.11 | 198.12 | 2,459,312 | -1.66(-0.83%) |
Feb 07, 2020 | 201.59 | 202.26 | 198.34 | 199.78 | 2,634,548 | -1.85(-0.92%) |
Feb 06, 2020 | 203.61 | 203.75 | 199.79 | 201.63 | 2,304,441 | -0.43(-0.21%) |
Feb 05, 2020 | 194.91 | 204.41 | 194.91 | 202.06 | 4,212,194 | +8.83(+4.57%) |
Feb 04, 2020 | 192.32 | 195.01 | 192.07 | 193.23 | 3,173,212 | +4.29(+2.27%) |
Feb 03, 2020 | 188.51 | 191.32 | 187.79 | 188.94 | 2,944,848 | +0.72(+0.38%) |
Jan 31, 2020 | 190.57 | 190.85 | 182.95 | 188.21 | 6,851,707 | -8.80(-4.47%) |
Jan 30, 2020 | 196.88 | 197.73 | 194.54 | 197.01 | 2,962,429 | -0.87(-0.44%) |
Jan 29, 2020 | 196.44 | 199.43 | 196.01 | 197.88 | 2,296,906 | +2.01(+1.03%) |
Jan 28, 2020 | 194.76 | 197.49 | 194.14 | 195.87 | 2,415,125 | +1.65(+0.85%) |
Jan 27, 2020 | 194.86 | 195.95 | 192.67 | 194.22 | 3,262,616 | -2.30(-1.17%) |
Jan 24, 2020 | 205.42 | 205.49 | 195.57 | 196.52 | 5,762,693 | -8.23(-4.02%) |
Jan 23, 2020 | 206.52 | 206.52 | 203.04 | 204.76 | 2,397,608 | -1.49(-0.72%) |
Jan 22, 2020 | 207.99 | 208.82 | 205.38 | 206.25 | 2,293,762 | -0.74(-0.36%) |
Jan 21, 2020 | 209.92 | 210.83 | 206.69 | 206.99 | 3,551,792 | -3.39(-1.61%) |
Jan 17, 2020 | 210.91 | 210.94 | 208.44 | 210.38 | 2,964,799 | +0.86(+0.41%) |
Jan 16, 2020 | 210.98 | 212.43 | 208.95 | 209.51 | 2,393,182 | -1.04(-0.50%) |
Jan 15, 2020 | 209.66 | 211.34 | 209.12 | 210.56 | 2,204,733 | +1.48(+0.71%) |
Jan 14, 2020 | 205.42 | 209.67 | 204.87 | 209.08 | 2,570,217 | +2.68(+1.30%) |
Jan 13, 2020 | 207.56 | 207.62 | 204.54 | 206.39 | 2,300,811 | -1.17(-0.56%) |
Jan 10, 2020 | 207.93 | 209.89 | 207.00 | 207.56 | 2,040,509 | -0.58(-0.28%) |
Jan 09, 2020 | 208.81 | 208.81 | 207.31 | 208.15 | 1,869,873 | +0.62(+0.30%) |
Jan 08, 2020 | 207.27 | 208.71 | 206.12 | 207.53 | 2,542,199 | +0.16(+0.08%) |
Jan 07, 2020 | 208.48 | 209.08 | 206.98 | 207.37 | 1,743,594 | -1.97(-0.94%) |
Jan 06, 2020 | 206.64 | 209.47 | 206.08 | 209.34 | 2,069,462 | +1.59(+0.77%) |
Jan 03, 2020 | 206.60 | 209.30 | 205.81 | 207.74 | 2,156,906 | -1.42(-0.68%) |
Jan 02, 2020 | 211.69 | 211.86 | 208.19 | 209.16 | 2,396,805 | -0.84(-0.40%) |
Dec 31, 2019 | 209.32 | 210.35 | 207.77 | 210.01 | 2,006,875 | +0.70(+0.33%) |
Dec 30, 2019 | 210.30 | 211.67 | 208.56 | 209.31 | 1,669,554 | -1.10(-0.52%) |
Dec 27, 2019 | 211.03 | 211.68 | 209.22 | 210.41 | 1,245,358 | -0.32(-0.15%) |
Dec 26, 2019 | 211.45 | 212.25 | 210.23 | 210.73 | 1,260,754 | -0.38(-0.18%) |
Dec 24, 2019 | 211.53 | 211.78 | 210.58 | 211.11 | 703,433 | -0.61(-0.29%) |
Dec 23, 2019 | 212.54 | 212.56 | 210.46 | 211.72 | 1,935,613 | -0.03(-0.01%) |
Dec 20, 2019 | 213.06 | 213.06 | 209.69 | 211.74 | 5,846,949 | +1.06(+0.50%) |
Dec 19, 2019 | 211.50 | 211.95 | 209.02 | 210.68 | 2,377,089 | -0.09(-0.04%) |
Dec 18, 2019 | 211.00 | 211.88 | 209.96 | 210.77 | 3,393,950 | -0.78(-0.37%) |
Dec 17, 2019 | 212.20 | 213.42 | 210.19 | 211.55 | 2,734,824 | -0.31(-0.15%) |
Dec 16, 2019 | 208.64 | 213.02 | 208.64 | 211.87 | 3,498,399 | +5.63(+2.73%) |
Dec 13, 2019 | 205.24 | 207.44 | 204.84 | 206.24 | 2,342,981 | +0.65(+0.32%) |
Dec 12, 2019 | 204.36 | 206.67 | 203.90 | 205.58 | 2,125,372 | +1.72(+0.85%) |
Dec 11, 2019 | 203.88 | 204.69 | 203.00 | 203.86 | 2,013,525 | +0.15(+0.07%) |
Dec 10, 2019 | 202.04 | 204.83 | 201.68 | 203.71 | 1,715,812 | +0.89(+0.44%) |
Dec 09, 2019 | 204.69 | 204.76 | 202.66 | 202.82 | 2,144,136 | -0.83(-0.41%) |
Dec 06, 2019 | 204.44 | 204.72 | 203.15 | 203.65 | 2,136,129 | +0.31(+0.15%) |
Dec 05, 2019 | 203.58 | 203.64 | 201.64 | 203.34 | 2,391,746 | -0.41(-0.20%) |
Dec 04, 2019 | 202.74 | 204.63 | 202.11 | 203.75 | 2,190,815 | +0.97(+0.48%) |
Dec 03, 2019 | 201.66 | 203.14 | 201.04 | 202.78 | 2,219,581 | -0.62(-0.30%) |