Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 183.62 | 187.39 | 181.94 | 182.45 | 3,891,101 | -0.34(-0.19%) |
Sep 29, 2020 | 184.97 | 185.71 | 182.25 | 182.80 | 2,476,160 | -2.05(-1.11%) |
Sep 28, 2020 | 186.83 | 187.39 | 184.55 | 184.84 | 2,234,578 | +1.21(+0.66%) |
Sep 25, 2020 | 180.75 | 184.92 | 180.40 | 183.64 | 1,847,592 | +2.30(+1.27%) |
Sep 24, 2020 | 180.07 | 183.77 | 178.81 | 181.34 | 1,839,776 | +1.25(+0.69%) |
Sep 23, 2020 | 183.59 | 186.12 | 179.45 | 180.09 | 2,372,769 | -2.78(-1.52%) |
Sep 22, 2020 | 180.11 | 183.49 | 179.99 | 182.87 | 2,011,988 | +3.08(+1.71%) |
Sep 21, 2020 | 181.65 | 182.49 | 176.76 | 179.79 | 3,216,112 | -5.38(-2.90%) |
Sep 18, 2020 | 186.48 | 189.55 | 185.07 | 185.17 | 4,493,654 | -1.71(-0.92%) |
Sep 17, 2020 | 184.09 | 188.43 | 182.41 | 186.88 | 2,817,680 | +0.21(+0.11%) |
Sep 16, 2020 | 188.82 | 190.71 | 186.38 | 186.67 | 3,231,482 | -0.88(-0.47%) |
Sep 15, 2020 | 184.91 | 188.00 | 184.91 | 187.55 | 2,511,089 | +3.27(+1.78%) |
Sep 14, 2020 | 182.79 | 185.22 | 181.56 | 184.28 | 1,794,999 | +2.69(+1.48%) |
Sep 11, 2020 | 179.80 | 182.88 | 179.67 | 181.59 | 2,064,042 | +2.65(+1.48%) |
Sep 10, 2020 | 179.60 | 180.39 | 177.98 | 178.94 | 2,249,064 | +0.20(+0.11%) |
Sep 09, 2020 | 176.26 | 180.67 | 176.21 | 178.74 | 2,968,083 | +3.89(+2.23%) |
Sep 08, 2020 | 176.69 | 177.44 | 174.70 | 174.84 | 2,905,548 | -2.30(-1.30%) |
Sep 04, 2020 | 177.93 | 179.91 | 174.85 | 177.14 | 3,910,879 | +0.55(+0.31%) |
Sep 03, 2020 | 183.27 | 183.46 | 175.44 | 176.60 | 4,511,131 | -5.31(-2.92%) |
Sep 02, 2020 | 181.73 | 183.09 | 180.17 | 181.91 | 3,662,570 | +0.45(+0.25%) |
Sep 01, 2020 | 178.16 | 181.55 | 177.10 | 181.46 | 2,037,334 | +3.11(+1.75%) |
Aug 31, 2020 | 180.72 | 181.82 | 177.98 | 178.35 | 2,224,480 | -2.49(-1.38%) |
Aug 28, 2020 | 179.35 | 181.31 | 178.73 | 180.84 | 1,995,633 | +1.54(+0.86%) |
Aug 27, 2020 | 179.89 | 180.56 | 179.16 | 179.30 | 1,665,679 | +0.11(+0.06%) |
Aug 26, 2020 | 178.67 | 180.13 | 177.34 | 179.19 | 1,641,248 | -0.53(-0.30%) |
Aug 25, 2020 | 178.62 | 179.90 | 177.77 | 179.73 | 2,236,118 | +2.16(+1.22%) |
Aug 24, 2020 | 177.10 | 178.03 | 176.22 | 177.57 | 2,217,876 | +0.91(+0.52%) |
Aug 21, 2020 | 175.63 | 176.86 | 174.06 | 176.66 | 2,233,150 | +1.52(+0.87%) |
Aug 20, 2020 | 174.58 | 175.90 | 173.44 | 175.13 | 2,258,110 | -0.95(-0.54%) |
Aug 19, 2020 | 176.71 | 177.22 | 175.88 | 176.09 | 1,845,740 | +0.23(+0.13%) |
Aug 18, 2020 | 178.90 | 179.26 | 175.76 | 175.85 | 1,831,075 | -2.92(-1.63%) |
Aug 17, 2020 | 177.97 | 179.90 | 177.38 | 178.78 | 3,863,799 | +1.80(+1.02%) |
Aug 14, 2020 | 174.83 | 178.56 | 174.42 | 176.98 | 2,713,982 | +2.03(+1.16%) |
Aug 13, 2020 | 175.21 | 176.76 | 174.37 | 174.95 | 2,438,615 | -1.95(-1.10%) |
Aug 12, 2020 | 176.92 | 178.44 | 175.91 | 176.90 | 3,113,153 | +1.36(+0.78%) |
Aug 11, 2020 | 174.90 | 178.80 | 173.97 | 175.53 | 4,571,174 | +3.23(+1.87%) |
Aug 10, 2020 | 169.44 | 172.69 | 169.17 | 172.30 | 3,652,875 | +3.62(+2.14%) |
Aug 07, 2020 | 165.69 | 168.72 | 165.20 | 168.69 | 2,377,595 | +3.06(+1.85%) |
Aug 06, 2020 | 163.89 | 166.51 | 163.41 | 165.63 | 2,137,840 | +1.97(+1.21%) |
Aug 05, 2020 | 160.89 | 164.13 | 160.71 | 163.65 | 3,308,820 | +3.50(+2.18%) |
Aug 04, 2020 | 158.50 | 160.18 | 158.10 | 160.16 | 1,839,862 | +1.49(+0.94%) |
Aug 03, 2020 | 160.32 | 160.86 | 158.30 | 158.66 | 2,150,183 | -1.19(-0.74%) |
Jul 31, 2020 | 158.99 | 160.17 | 154.53 | 159.85 | 5,519,165 | +0.51(+0.32%) |
Jul 30, 2020 | 162.18 | 162.69 | 158.95 | 159.35 | 3,009,864 | -4.78(-2.91%) |
Jul 29, 2020 | 160.86 | 164.49 | 160.72 | 164.12 | 2,967,796 | +3.29(+2.05%) |
Jul 28, 2020 | 162.63 | 163.48 | 160.53 | 160.83 | 2,131,711 | -2.22(-1.36%) |
Jul 27, 2020 | 161.90 | 165.29 | 161.43 | 163.06 | 2,969,371 | +0.65(+0.40%) |
Jul 24, 2020 | 161.97 | 163.28 | 161.12 | 162.41 | 2,949,953 | +1.03(+0.64%) |
Jul 23, 2020 | 164.85 | 165.54 | 159.38 | 161.38 | 4,349,181 | -4.04(-2.44%) |
Jul 22, 2020 | 163.53 | 166.44 | 163.38 | 165.41 | 3,200,454 | +0.66(+0.40%) |
Jul 21, 2020 | 163.99 | 166.36 | 163.99 | 164.75 | 2,419,073 | +1.17(+0.72%) |
Jul 20, 2020 | 166.24 | 166.95 | 162.57 | 163.58 | 3,129,511 | -3.56(-2.13%) |
Jul 17, 2020 | 164.00 | 168.31 | 163.12 | 167.14 | 6,650,651 | +4.04(+2.48%) |
Jul 16, 2020 | 160.66 | 164.49 | 160.43 | 163.10 | 3,599,966 | +2.29(+1.42%) |
Jul 15, 2020 | 161.16 | 161.82 | 159.92 | 160.81 | 2,703,491 | +2.31(+1.45%) |
Jul 14, 2020 | 155.16 | 159.15 | 154.93 | 158.51 | 3,269,858 | +2.51(+1.61%) |
Jul 13, 2020 | 155.13 | 157.65 | 153.73 | 156.00 | 3,227,098 | +2.56(+1.67%) |
Jul 10, 2020 | 153.08 | 154.24 | 151.85 | 153.44 | 2,494,495 | +0.37(+0.24%) |
Jul 09, 2020 | 156.29 | 156.29 | 151.90 | 153.07 | 3,229,026 | -2.81(-1.80%) |
Jul 08, 2020 | 156.39 | 158.86 | 155.65 | 155.88 | 3,646,439 | -0.68(-0.44%) |
Jul 07, 2020 | 157.13 | 158.79 | 156.07 | 156.56 | 2,581,823 | -2.19(-1.38%) |
Jul 06, 2020 | 157.76 | 158.94 | 156.87 | 158.76 | 2,708,995 | +2.84(+1.82%) |
Jul 02, 2020 | 156.01 | 157.40 | 154.81 | 155.92 | 2,463,156 | +2.03(+1.32%) |
Jul 01, 2020 | 156.29 | 157.44 | 153.29 | 153.89 | 3,160,271 | -2.02(-1.30%) |
Jun 30, 2020 | 151.77 | 156.96 | 151.56 | 155.91 | 4,412,082 | +3.28(+2.15%) |
Jun 29, 2020 | 151.09 | 153.02 | 149.57 | 152.62 | 2,883,308 | +2.65(+1.76%) |
Jun 26, 2020 | 154.04 | 155.05 | 149.51 | 149.98 | 9,208,152 | -4.04(-2.62%) |
Jun 25, 2020 | 152.29 | 154.22 | 150.11 | 154.02 | 3,731,650 | +1.36(+0.89%) |
Jun 24, 2020 | 154.65 | 155.80 | 152.18 | 152.66 | 3,476,944 | -3.51(-2.25%) |
Jun 23, 2020 | 157.11 | 157.93 | 156.06 | 156.18 | 3,124,711 | +1.07(+0.69%) |
Jun 22, 2020 | 154.05 | 155.71 | 152.99 | 155.11 | 2,871,093 | +0.32(+0.21%) |
Jun 19, 2020 | 160.02 | 160.02 | 153.81 | 154.78 | 7,720,650 | -2.77(-1.76%) |
Jun 18, 2020 | 156.79 | 158.51 | 156.51 | 157.55 | 2,943,971 | -0.29(-0.19%) |
Jun 17, 2020 | 158.79 | 160.04 | 157.38 | 157.84 | 3,751,672 | +0.18(+0.12%) |
Jun 16, 2020 | 159.80 | 160.90 | 155.25 | 157.66 | 3,854,089 | +2.80(+1.81%) |
Jun 15, 2020 | 149.13 | 155.97 | 148.84 | 154.86 | 3,197,524 | +1.61(+1.05%) |
Jun 12, 2020 | 155.12 | 155.44 | 149.81 | 153.24 | 3,658,080 | +2.66(+1.77%) |
Jun 11, 2020 | 156.77 | 156.90 | 150.50 | 150.58 | 6,761,047 | -11.19(-6.92%) |
Jun 10, 2020 | 164.00 | 164.84 | 161.33 | 161.77 | 3,601,544 | -2.52(-1.53%) |
Jun 09, 2020 | 164.20 | 166.37 | 163.22 | 164.29 | 3,871,044 | -3.23(-1.93%) |
Jun 08, 2020 | 169.64 | 171.51 | 165.85 | 167.52 | 3,726,777 | -2.92(-1.71%) |
Jun 05, 2020 | 168.85 | 173.21 | 168.23 | 170.44 | 6,082,088 | +7.75(+4.76%) |
Jun 04, 2020 | 162.65 | 163.86 | 161.62 | 162.69 | 3,180,984 | -1.49(-0.91%) |
Jun 03, 2020 | 160.12 | 164.93 | 159.55 | 164.19 | 4,227,032 | +6.56(+4.16%) |
Jun 02, 2020 | 157.46 | 159.99 | 156.30 | 157.63 | 3,253,269 | +1.33(+0.85%) |
Jun 01, 2020 | 156.18 | 157.20 | 154.72 | 156.30 | 3,177,112 | -0.33(-0.21%) |
May 29, 2020 | 156.94 | 158.09 | 155.25 | 156.64 | 3,987,419 | -0.60(-0.38%) |
May 28, 2020 | 159.57 | 160.12 | 156.15 | 157.24 | 4,409,041 | -2.18(-1.37%) |
May 27, 2020 | 157.60 | 159.63 | 156.90 | 159.41 | 3,461,776 | +3.61(+2.32%) |
May 26, 2020 | 156.18 | 156.82 | 154.31 | 155.80 | 4,526,171 | +4.35(+2.87%) |
May 22, 2020 | 150.09 | 151.70 | 148.70 | 151.45 | 1,934,341 | +1.44(+0.96%) |
May 21, 2020 | 151.53 | 152.20 | 149.48 | 150.01 | 2,483,160 | -2.24(-1.47%) |
May 20, 2020 | 151.31 | 154.70 | 150.53 | 152.25 | 4,682,980 | +6.21(+4.25%) |
May 19, 2020 | 145.91 | 149.39 | 145.57 | 146.04 | 3,420,246 | +0.13(+0.09%) |
May 18, 2020 | 144.39 | 147.51 | 142.90 | 145.91 | 5,913,779 | +7.23(+5.21%) |
May 15, 2020 | 138.46 | 140.19 | 137.33 | 138.69 | 5,592,010 | -1.10(-0.79%) |
May 14, 2020 | 138.29 | 140.01 | 134.85 | 139.79 | 4,286,106 | -0.27(-0.20%) |
May 13, 2020 | 140.25 | 141.17 | 138.05 | 140.06 | 3,816,460 | -1.15(-0.81%) |
May 12, 2020 | 143.35 | 144.13 | 141.21 | 141.21 | 2,926,630 | -2.62(-1.82%) |
May 11, 2020 | 143.68 | 144.84 | 142.87 | 143.83 | 3,116,032 | -1.29(-0.89%) |
May 08, 2020 | 145.52 | 146.13 | 144.78 | 145.12 | 2,518,307 | +1.87(+1.31%) |
May 07, 2020 | 143.57 | 144.85 | 142.63 | 143.25 | 2,629,800 | +1.76(+1.24%) |
May 06, 2020 | 143.59 | 144.09 | 141.12 | 141.49 | 2,284,792 | -1.91(-1.33%) |
May 05, 2020 | 143.57 | 145.97 | 142.94 | 143.40 | 2,474,876 | +1.43(+1.01%) |
May 04, 2020 | 142.26 | 142.32 | 139.74 | 141.97 | 2,634,854 | -1.67(-1.16%) |
May 01, 2020 | 144.61 | 144.61 | 141.90 | 143.64 | 3,368,467 | -2.89(-1.97%) |
Apr 30, 2020 | 147.22 | 148.42 | 145.09 | 146.53 | 4,097,167 | -2.99(-2.00%) |
Apr 29, 2020 | 151.45 | 152.43 | 149.27 | 149.52 | 3,030,136 | +1.55(+1.05%) |
Apr 28, 2020 | 148.12 | 148.98 | 145.80 | 147.97 | 3,460,188 | +2.20(+1.51%) |
Apr 27, 2020 | 146.62 | 147.85 | 144.91 | 145.77 | 5,053,396 | +2.63(+1.84%) |
Apr 24, 2020 | 143.49 | 144.96 | 140.71 | 143.13 | 5,234,651 | +3.48(+2.49%) |
Apr 23, 2020 | 143.90 | 145.12 | 139.38 | 139.65 | 6,796,714 | +4.76(+3.53%) |
Apr 22, 2020 | 134.37 | 136.05 | 132.85 | 134.89 | 4,330,192 | +2.47(+1.86%) |
Apr 21, 2020 | 130.68 | 133.71 | 129.50 | 132.43 | 4,415,629 | -2.02(-1.50%) |
Apr 20, 2020 | 135.08 | 136.80 | 132.56 | 134.44 | 4,677,454 | -3.01(-2.19%) |
Apr 17, 2020 | 136.26 | 138.33 | 135.36 | 137.45 | 5,541,302 | +5.41(+4.10%) |
Apr 16, 2020 | 134.41 | 134.82 | 129.54 | 132.04 | 5,468,330 | -2.45(-1.82%) |
Apr 15, 2020 | 135.19 | 135.19 | 131.71 | 134.49 | 3,769,869 | -2.12(-1.55%) |
Apr 14, 2020 | 136.72 | 138.77 | 135.54 | 136.61 | 2,438,247 | +1.90(+1.41%) |
Apr 13, 2020 | 135.57 | 136.71 | 132.69 | 134.71 | 2,753,634 | -1.68(-1.23%) |
Apr 09, 2020 | 138.71 | 140.48 | 134.85 | 136.39 | 4,946,430 | -0.82(-0.59%) |
Apr 08, 2020 | 135.28 | 138.28 | 133.34 | 137.20 | 3,953,817 | +3.54(+2.65%) |
Apr 07, 2020 | 139.69 | 140.77 | 133.20 | 133.66 | 5,157,358 | -1.92(-1.41%) |
Apr 06, 2020 | 133.68 | 136.90 | 133.62 | 135.58 | 5,306,314 | +8.51(+6.70%) |
Apr 03, 2020 | 129.18 | 130.72 | 125.25 | 127.07 | 4,458,101 | -2.96(-2.28%) |
Apr 02, 2020 | 124.04 | 130.55 | 123.61 | 130.03 | 6,552,903 | +4.87(+3.89%) |
Apr 01, 2020 | 122.91 | 126.52 | 121.50 | 125.16 | 5,589,547 | -4.17(-3.23%) |
Mar 31, 2020 | 126.29 | 132.70 | 126.12 | 129.33 | 4,631,458 | +0.77(+0.60%) |
Mar 30, 2020 | 126.12 | 131.41 | 125.01 | 128.56 | 3,608,898 | +1.05(+0.83%) |
Mar 27, 2020 | 124.36 | 131.70 | 123.03 | 127.51 | 5,411,422 | -3.15(-2.41%) |
Mar 26, 2020 | 125.66 | 131.49 | 122.90 | 130.66 | 6,617,942 | +8.78(+7.21%) |
Mar 25, 2020 | 116.81 | 129.38 | 116.46 | 121.88 | 7,549,833 | +3.70(+3.14%) |
Mar 24, 2020 | 111.29 | 119.31 | 108.94 | 118.17 | 7,654,147 | +13.60(+13.00%) |
Mar 23, 2020 | 101.23 | 109.44 | 100.51 | 104.58 | 6,555,335 | -3.48(-3.23%) |
Mar 20, 2020 | 113.80 | 115.31 | 104.04 | 108.06 | 7,271,609 | -3.49(-3.13%) |
Mar 19, 2020 | 104.80 | 113.42 | 102.41 | 111.55 | 9,284,989 | +6.03(+5.71%) |
Mar 18, 2020 | 110.75 | 113.08 | 96.36 | 105.53 | 11,853,752 | -12.42(-10.53%) |
Mar 17, 2020 | 116.76 | 121.70 | 110.39 | 117.95 | 8,747,681 | +3.24(+2.82%) |
Mar 16, 2020 | 117.42 | 124.59 | 112.15 | 114.72 | 7,745,535 | -17.19(-13.03%) |
Mar 13, 2020 | 127.97 | 131.91 | 123.62 | 131.91 | 8,600,174 | +7.01(+5.61%) |
Mar 12, 2020 | 119.35 | 130.38 | 114.63 | 124.91 | 9,602,077 | -4.91(-3.78%) |
Mar 11, 2020 | 130.23 | 131.53 | 127.38 | 129.81 | 7,715,686 | -4.82(-3.58%) |
Mar 10, 2020 | 130.06 | 134.80 | 127.62 | 134.63 | 8,822,550 | +10.07(+8.08%) |
Mar 09, 2020 | 133.15 | 133.50 | 122.13 | 124.57 | 10,250,856 | -18.57(-12.97%) |
Mar 06, 2020 | 137.11 | 143.91 | 136.52 | 143.13 | 5,063,551 | +1.04(+0.73%) |
Mar 05, 2020 | 144.56 | 146.54 | 140.96 | 142.10 | 5,345,586 | -6.61(-4.45%) |
Mar 04, 2020 | 146.58 | 149.45 | 145.09 | 148.71 | 4,814,541 | +4.43(+3.07%) |
Mar 03, 2020 | 147.36 | 153.71 | 143.37 | 144.28 | 6,165,726 | -2.75(-1.87%) |
Mar 02, 2020 | 147.26 | 148.53 | 142.43 | 147.03 | 7,704,216 | +0.49(+0.33%) |
Feb 28, 2020 | 142.15 | 146.70 | 140.11 | 146.55 | 7,699,197 | +0.17(+0.12%) |
Feb 27, 2020 | 147.14 | 151.43 | 143.35 | 146.37 | 8,631,004 | -4.73(-3.13%) |
Feb 26, 2020 | 154.64 | 157.55 | 150.91 | 151.10 | 5,398,397 | -4.69(-3.01%) |
Feb 25, 2020 | 161.77 | 162.38 | 154.99 | 155.79 | 8,370,815 | -5.39(-3.34%) |
Feb 24, 2020 | 160.62 | 162.09 | 158.99 | 161.18 | 7,442,808 | -4.49(-2.71%) |
Feb 21, 2020 | 166.03 | 166.67 | 164.81 | 165.66 | 3,170,884 | -1.53(-0.92%) |
Feb 20, 2020 | 167.13 | 168.22 | 165.61 | 167.19 | 2,403,225 | -0.09(-0.05%) |
Feb 19, 2020 | 166.81 | 169.11 | 166.54 | 167.29 | 3,079,312 | +1.28(+0.77%) |
Feb 18, 2020 | 167.25 | 168.19 | 165.61 | 166.01 | 3,471,098 | -1.73(-1.03%) |
Feb 14, 2020 | 168.25 | 169.14 | 166.51 | 167.74 | 2,341,718 | -0.58(-0.35%) |
Feb 13, 2020 | 167.71 | 169.15 | 167.11 | 168.32 | 2,041,933 | -0.20(-0.12%) |
Feb 12, 2020 | 168.49 | 169.53 | 167.45 | 168.53 | 2,865,351 | +1.42(+0.85%) |
Feb 11, 2020 | 169.26 | 169.27 | 166.92 | 167.10 | 1,669,156 | -1.25(-0.74%) |
Feb 10, 2020 | 165.91 | 168.49 | 165.53 | 168.35 | 1,955,638 | +0.77(+0.46%) |
Feb 07, 2020 | 168.43 | 169.25 | 167.04 | 167.59 | 2,436,712 | -2.08(-1.23%) |
Feb 06, 2020 | 170.30 | 171.08 | 168.51 | 169.66 | 3,216,672 | +0.93(+0.55%) |
Feb 05, 2020 | 169.43 | 169.43 | 168.08 | 168.74 | 2,340,294 | +1.69(+1.01%) |
Feb 04, 2020 | 166.56 | 168.67 | 166.56 | 167.05 | 2,037,929 | +2.69(+1.64%) |
Feb 03, 2020 | 164.89 | 165.96 | 163.55 | 164.36 | 2,734,795 | +0.79(+0.48%) |
Jan 31, 2020 | 165.64 | 166.35 | 162.73 | 163.57 | 4,007,729 | -3.33(-1.99%) |
Jan 30, 2020 | 163.79 | 167.29 | 163.19 | 166.89 | 3,284,602 | +1.18(+0.71%) |
Jan 29, 2020 | 165.55 | 167.99 | 164.50 | 165.72 | 2,490,919 | +1.95(+1.19%) |
Jan 28, 2020 | 164.34 | 165.63 | 163.59 | 163.77 | 3,580,888 | +1.07(+0.66%) |
Jan 27, 2020 | 165.95 | 167.71 | 162.54 | 162.70 | 4,589,457 | -6.57(-3.88%) |
Jan 24, 2020 | 169.69 | 172.26 | 168.22 | 169.27 | 2,998,886 | -1.38(-0.81%) |
Jan 23, 2020 | 167.29 | 171.10 | 164.94 | 170.65 | 5,430,381 | +5.71(+3.46%) |
Jan 22, 2020 | 167.08 | 167.20 | 164.50 | 164.94 | 3,283,588 | -1.39(-0.84%) |
Jan 21, 2020 | 167.89 | 168.22 | 165.12 | 166.34 | 3,774,445 | -2.61(-1.54%) |
Jan 17, 2020 | 167.45 | 169.25 | 166.83 | 168.94 | 4,397,138 | +1.29(+0.77%) |
Jan 16, 2020 | 165.52 | 167.90 | 164.92 | 167.65 | 3,540,227 | +2.83(+1.71%) |
Jan 15, 2020 | 165.58 | 166.30 | 164.67 | 164.82 | 3,785,190 | +0.00(+0.00%) |
Jan 14, 2020 | 164.55 | 166.58 | 164.23 | 164.82 | 3,077,874 | +0.82(+0.50%) |
Jan 13, 2020 | 162.26 | 164.09 | 161.94 | 164.00 | 2,232,462 | +1.79(+1.10%) |
Jan 10, 2020 | 163.27 | 164.03 | 162.11 | 162.22 | 3,229,680 | -1.06(-0.65%) |
Jan 09, 2020 | 164.56 | 164.85 | 162.79 | 163.27 | 3,632,011 | -0.84(-0.51%) |
Jan 08, 2020 | 162.17 | 165.05 | 161.80 | 164.11 | 3,090,605 | +1.78(+1.10%) |
Jan 07, 2020 | 163.39 | 163.71 | 161.92 | 162.34 | 4,497,092 | -1.24(-0.76%) |
Jan 06, 2020 | 163.82 | 164.17 | 162.21 | 163.57 | 3,447,060 | -1.41(-0.86%) |
Jan 03, 2020 | 163.68 | 165.18 | 162.54 | 164.99 | 2,571,304 | -1.18(-0.71%) |
Jan 02, 2020 | 164.96 | 166.26 | 164.07 | 166.16 | 2,681,736 | +1.35(+0.82%) |
Dec 31, 2019 | 164.06 | 165.24 | 163.68 | 164.81 | 1,742,686 | +0.58(+0.35%) |
Dec 30, 2019 | 165.14 | 165.35 | 163.73 | 164.23 | 1,637,754 | -1.15(-0.69%) |
Dec 27, 2019 | 165.01 | 165.54 | 164.70 | 165.38 | 1,495,110 | +0.55(+0.33%) |
Dec 26, 2019 | 164.42 | 164.93 | 163.64 | 164.83 | 1,285,270 | +0.84(+0.51%) |
Dec 24, 2019 | 163.88 | 164.53 | 163.51 | 164.00 | 730,552 | +0.43(+0.26%) |
Dec 23, 2019 | 164.46 | 164.72 | 163.18 | 163.57 | 2,071,074 | -0.89(-0.54%) |
Dec 20, 2019 | 163.01 | 164.60 | 161.10 | 164.46 | 6,735,456 | +2.67(+1.65%) |
Dec 19, 2019 | 162.13 | 163.37 | 161.39 | 161.79 | 2,719,517 | -0.68(-0.42%) |
Dec 18, 2019 | 162.04 | 163.46 | 160.94 | 162.47 | 4,153,011 | +0.76(+0.47%) |
Dec 17, 2019 | 163.86 | 164.69 | 161.42 | 161.72 | 3,857,302 | -2.46(-1.50%) |
Dec 16, 2019 | 162.54 | 164.86 | 162.29 | 164.18 | 3,977,054 | +2.79(+1.73%) |
Dec 13, 2019 | 160.29 | 161.84 | 158.77 | 161.39 | 3,117,903 | +1.65(+1.03%) |
Dec 12, 2019 | 158.71 | 160.74 | 157.87 | 159.74 | 3,705,091 | +0.70(+0.44%) |
Dec 11, 2019 | 157.51 | 159.25 | 156.81 | 159.03 | 2,211,227 | +2.37(+1.51%) |
Dec 10, 2019 | 155.74 | 157.26 | 155.10 | 156.66 | 1,987,204 | +0.45(+0.29%) |
Dec 09, 2019 | 156.16 | 157.33 | 155.45 | 156.22 | 2,280,440 | -0.58(-0.37%) |
Dec 06, 2019 | 157.08 | 158.74 | 156.61 | 156.80 | 2,329,761 | +1.38(+0.89%) |
Dec 05, 2019 | 156.45 | 156.70 | 154.40 | 155.43 | 2,904,222 | -0.88(-0.57%) |
Dec 04, 2019 | 154.22 | 157.61 | 154.02 | 156.31 | 3,974,177 | +3.16(+2.06%) |
Dec 03, 2019 | 155.80 | 155.95 | 152.38 | 153.16 | 4,687,269 | -4.56(-2.89%) |
Dec 02, 2019 | 160.32 | 160.97 | 157.52 | 157.71 | 2,303,184 | -2.73(-1.70%) |
Nov 29, 2019 | 160.95 | 161.35 | 159.94 | 160.44 | 1,070,161 | -1.09(-0.68%) |
Nov 27, 2019 | 161.80 | 162.09 | 160.38 | 161.53 | 2,319,011 | +0.06(+0.04%) |
Nov 26, 2019 | 162.53 | 163.16 | 161.44 | 161.47 | 3,250,003 | -1.64(-1.01%) |
Nov 25, 2019 | 159.74 | 163.19 | 159.28 | 163.11 | 2,929,247 | +3.59(+2.25%) |
Nov 22, 2019 | 158.38 | 159.56 | 157.58 | 159.52 | 2,134,066 | +1.61(+1.02%) |
Nov 21, 2019 | 157.62 | 158.51 | 156.22 | 157.91 | 1,879,614 | +0.07(+0.05%) |
Nov 20, 2019 | 160.17 | 161.12 | 157.56 | 157.84 | 3,215,162 | -2.79(-1.74%) |
Nov 19, 2019 | 159.64 | 160.74 | 159.06 | 160.63 | 3,963,907 | +0.83(+0.52%) |
Nov 18, 2019 | 159.41 | 160.00 | 158.28 | 159.80 | 3,231,738 | -0.02(-0.01%) |
Nov 15, 2019 | 158.83 | 160.57 | 158.46 | 159.82 | 2,382,557 | +1.36(+0.86%) |
Nov 14, 2019 | 159.16 | 159.76 | 157.84 | 158.46 | 2,373,509 | -0.70(-0.44%) |
Nov 13, 2019 | 158.04 | 159.94 | 157.45 | 159.16 | 2,516,653 | +0.06(+0.04%) |
Nov 12, 2019 | 159.93 | 160.33 | 158.59 | 159.09 | 1,958,215 | -1.21(-0.75%) |
Nov 11, 2019 | 158.59 | 160.58 | 158.15 | 160.30 | 1,380,994 | +0.64(+0.40%) |
Nov 08, 2019 | 159.95 | 160.18 | 158.80 | 159.66 | 1,590,209 | -0.83(-0.51%) |
Nov 07, 2019 | 161.10 | 163.20 | 160.18 | 160.49 | 2,898,640 | +0.61(+0.38%) |
Nov 06, 2019 | 161.11 | 161.38 | 158.92 | 159.88 | 3,149,895 | -1.30(-0.80%) |
Nov 05, 2019 | 160.15 | 162.73 | 159.98 | 161.18 | 5,527,231 | +1.03(+0.65%) |
Nov 04, 2019 | 157.08 | 160.21 | 156.97 | 160.15 | 4,062,298 | +3.72(+2.38%) |
Nov 01, 2019 | 151.60 | 156.45 | 151.13 | 156.43 | 3,913,539 | +6.41(+4.27%) |
Oct 31, 2019 | 151.73 | 152.28 | 148.35 | 150.02 | 4,311,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.43 | 153.81 | 150.83 | 152.28 | 3,189,260 | -2.03(-1.32%) |
Oct 29, 2019 | 153.88 | 154.65 | 153.32 | 154.31 | 2,329,708 | -0.51(-0.33%) |
Oct 28, 2019 | 156.74 | 156.91 | 154.65 | 154.81 | 2,410,141 | -1.43(-0.92%) |
Oct 25, 2019 | 154.49 | 156.56 | 153.59 | 156.25 | 2,060,610 | +1.76(+1.14%) |
Oct 24, 2019 | 154.91 | 155.90 | 153.94 | 154.49 | 2,312,441 | +0.33(+0.21%) |
Oct 23, 2019 | 154.08 | 155.04 | 152.66 | 154.16 | 3,666,472 | -0.67(-0.43%) |
Oct 22, 2019 | 151.44 | 154.99 | 150.27 | 154.83 | 4,595,047 | +3.35(+2.21%) |
Oct 21, 2019 | 147.06 | 151.78 | 146.65 | 151.48 | 3,499,025 | +5.05(+3.45%) |
Oct 18, 2019 | 147.95 | 148.63 | 144.94 | 146.43 | 5,709,445 | -1.98(-1.33%) |
Oct 17, 2019 | 146.98 | 150.61 | 144.71 | 148.40 | 6,971,860 | +0.34(+0.23%) |
Oct 16, 2019 | 147.73 | 149.52 | 147.33 | 148.07 | 4,199,921 | +0.15(+0.10%) |
Oct 15, 2019 | 145.44 | 148.39 | 144.61 | 147.91 | 4,242,941 | +3.25(+2.25%) |
Oct 14, 2019 | 145.54 | 145.74 | 144.03 | 144.66 | 2,593,260 | -1.67(-1.14%) |
Oct 11, 2019 | 143.16 | 147.10 | 142.71 | 146.33 | 5,358,051 | +5.10(+3.61%) |
Oct 10, 2019 | 138.61 | 141.40 | 138.32 | 141.23 | 3,961,362 | +2.30(+1.66%) |
Oct 09, 2019 | 138.67 | 140.13 | 138.25 | 138.93 | 4,355,353 | +1.59(+1.16%) |
Oct 08, 2019 | 139.94 | 140.36 | 137.16 | 137.33 | 4,765,174 | -4.03(-2.85%) |
Oct 07, 2019 | 140.94 | 142.26 | 140.42 | 141.36 | 3,623,500 | -0.37(-0.26%) |
Oct 04, 2019 | 139.63 | 141.81 | 139.12 | 141.73 | 3,909,237 | +2.40(+1.72%) |
Oct 03, 2019 | 138.22 | 139.40 | 135.18 | 139.33 | 3,712,603 | +1.50(+1.09%) |
Oct 02, 2019 | 140.08 | 140.27 | 136.31 | 137.83 | 6,008,207 | -3.56(-2.52%) |