Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 212.69 | 215.39 | 211.14 | 211.34 | 2,945,464 | -4.42(-2.05%) |
Nov 27, 2020 | 217.22 | 217.50 | 214.28 | 215.75 | 1,145,932 | -1.05(-0.48%) |
Nov 25, 2020 | 215.39 | 217.63 | 213.03 | 216.80 | 2,479,853 | -0.88(-0.40%) |
Nov 24, 2020 | 211.81 | 218.25 | 211.38 | 217.68 | 4,271,726 | +7.95(+3.79%) |
Nov 23, 2020 | 207.19 | 210.81 | 206.89 | 209.73 | 3,678,262 | +5.02(+2.45%) |
Nov 20, 2020 | 204.39 | 206.05 | 204.05 | 204.71 | 2,016,919 | -1.12(-0.54%) |
Nov 19, 2020 | 205.58 | 206.17 | 203.57 | 205.83 | 1,640,301 | +0.25(+0.12%) |
Nov 18, 2020 | 206.22 | 208.72 | 204.86 | 205.58 | 3,114,875 | -0.32(-0.16%) |
Nov 17, 2020 | 201.66 | 206.09 | 200.11 | 205.90 | 2,969,739 | +2.08(+1.02%) |
Nov 16, 2020 | 204.88 | 205.86 | 201.67 | 203.82 | 3,278,367 | +3.03(+1.51%) |
Nov 13, 2020 | 197.84 | 202.52 | 197.43 | 200.80 | 3,090,515 | +4.19(+2.13%) |
Nov 12, 2020 | 197.26 | 198.76 | 194.67 | 196.61 | 3,279,591 | -3.25(-1.62%) |
Nov 11, 2020 | 200.39 | 201.57 | 197.09 | 199.85 | 2,923,216 | +0.53(+0.27%) |
Nov 10, 2020 | 197.29 | 200.16 | 193.56 | 199.32 | 4,543,465 | +2.33(+1.18%) |
Nov 09, 2020 | 196.59 | 199.81 | 191.90 | 196.99 | 7,587,699 | +12.53(+6.79%) |
Nov 06, 2020 | 187.29 | 187.33 | 183.69 | 184.46 | 2,700,463 | -1.56(-0.84%) |
Nov 05, 2020 | 182.99 | 187.09 | 182.45 | 186.02 | 3,155,144 | +4.66(+2.57%) |
Nov 04, 2020 | 179.87 | 184.06 | 178.63 | 181.36 | 4,219,140 | -0.06(-0.03%) |
Nov 03, 2020 | 177.75 | 182.39 | 177.09 | 181.41 | 4,952,575 | +7.09(+4.06%) |
Nov 02, 2020 | 175.98 | 176.62 | 172.52 | 174.33 | 2,682,992 | +1.06(+0.61%) |
Oct 30, 2020 | 173.69 | 174.51 | 170.04 | 173.26 | 3,994,451 | -0.82(-0.47%) |
Oct 29, 2020 | 173.96 | 176.30 | 171.30 | 174.09 | 3,904,657 | +0.16(+0.09%) |
Oct 28, 2020 | 175.34 | 177.23 | 173.17 | 173.93 | 4,597,064 | -5.42(-3.02%) |
Oct 27, 2020 | 183.31 | 183.85 | 179.10 | 179.35 | 3,741,624 | -5.00(-2.71%) |
Oct 26, 2020 | 185.59 | 185.88 | 181.94 | 184.35 | 3,545,199 | -3.57(-1.90%) |
Oct 23, 2020 | 189.50 | 190.83 | 186.99 | 187.93 | 2,302,229 | -0.33(-0.18%) |
Oct 22, 2020 | 186.24 | 189.14 | 185.33 | 188.26 | 2,332,074 | +2.28(+1.23%) |
Oct 21, 2020 | 190.08 | 190.60 | 185.15 | 185.98 | 3,362,380 | -4.69(-2.46%) |
Oct 20, 2020 | 189.45 | 193.74 | 189.23 | 190.67 | 3,639,521 | +2.15(+1.14%) |
Oct 19, 2020 | 190.08 | 190.56 | 187.52 | 188.52 | 3,528,250 | -0.48(-0.25%) |
Oct 16, 2020 | 190.94 | 192.47 | 188.63 | 189.00 | 3,542,210 | -2.19(-1.15%) |
Oct 15, 2020 | 192.09 | 193.14 | 189.63 | 191.19 | 4,726,099 | -2.41(-1.24%) |
Oct 14, 2020 | 196.03 | 196.55 | 192.72 | 193.60 | 8,240,480 | +0.38(+0.20%) |
Oct 13, 2020 | 196.15 | 196.24 | 191.72 | 193.22 | 3,616,764 | -3.03(-1.55%) |
Oct 12, 2020 | 190.10 | 196.96 | 190.10 | 196.25 | 3,789,221 | +6.03(+3.17%) |
Oct 09, 2020 | 191.34 | 192.30 | 188.87 | 190.22 | 3,317,781 | -0.40(-0.21%) |
Oct 08, 2020 | 188.03 | 190.79 | 187.08 | 190.62 | 2,541,662 | +4.01(+2.15%) |
Oct 07, 2020 | 186.88 | 187.89 | 184.38 | 186.61 | 2,538,645 | +2.30(+1.25%) |
Oct 06, 2020 | 187.21 | 188.89 | 183.22 | 184.31 | 3,090,912 | -0.65(-0.35%) |
Oct 05, 2020 | 185.08 | 185.91 | 182.93 | 184.96 | 2,782,371 | +1.74(+0.95%) |
Oct 02, 2020 | 179.04 | 183.95 | 178.99 | 183.22 | 2,772,909 | +1.24(+0.68%) |
Oct 01, 2020 | 184.71 | 186.18 | 181.36 | 181.98 | 2,496,102 | -2.22(-1.20%) |
Sep 30, 2020 | 182.10 | 186.13 | 181.81 | 184.20 | 3,354,675 | +3.83(+2.12%) |
Sep 29, 2020 | 181.62 | 182.18 | 179.12 | 180.37 | 2,619,748 | -2.09(-1.15%) |
Sep 28, 2020 | 181.28 | 185.02 | 180.70 | 182.46 | 3,578,297 | +3.78(+2.11%) |
Sep 25, 2020 | 176.86 | 179.08 | 173.78 | 178.68 | 3,388,699 | -0.15(-0.08%) |
Sep 24, 2020 | 173.21 | 180.98 | 171.44 | 178.83 | 5,561,502 | +8.24(+4.83%) |
Sep 23, 2020 | 175.98 | 176.81 | 170.36 | 170.59 | 3,396,954 | -5.04(-2.87%) |
Sep 22, 2020 | 177.81 | 179.77 | 172.71 | 175.63 | 3,657,430 | -2.18(-1.23%) |
Sep 21, 2020 | 174.05 | 177.97 | 171.82 | 177.81 | 5,313,928 | -0.79(-0.44%) |
Sep 18, 2020 | 178.74 | 180.24 | 176.33 | 178.60 | 9,892,135 | +0.03(+0.02%) |
Sep 17, 2020 | 181.67 | 183.21 | 178.28 | 178.57 | 4,662,444 | -5.36(-2.91%) |
Sep 16, 2020 | 181.93 | 186.79 | 181.54 | 183.93 | 3,896,981 | +2.46(+1.35%) |
Sep 15, 2020 | 185.14 | 185.68 | 181.46 | 181.48 | 4,054,877 | -3.06(-1.66%) |
Sep 14, 2020 | 186.33 | 186.33 | 183.92 | 184.54 | 3,006,276 | +0.39(+0.21%) |
Sep 11, 2020 | 183.53 | 185.06 | 182.35 | 184.15 | 2,592,667 | +0.83(+0.45%) |
Sep 10, 2020 | 186.73 | 188.21 | 182.90 | 183.32 | 2,737,991 | -2.03(-1.09%) |
Sep 09, 2020 | 187.15 | 187.74 | 185.17 | 185.34 | 5,105,786 | -0.24(-0.13%) |
Sep 08, 2020 | 192.03 | 192.44 | 184.47 | 185.58 | 4,990,077 | -7.75(-4.01%) |
Sep 04, 2020 | 193.29 | 195.54 | 188.19 | 193.34 | 4,002,853 | +3.10(+1.63%) |
Sep 03, 2020 | 194.08 | 197.27 | 188.65 | 190.24 | 3,851,728 | -2.27(-1.18%) |
Sep 02, 2020 | 188.62 | 193.33 | 188.23 | 192.51 | 3,889,189 | +4.20(+2.23%) |
Sep 01, 2020 | 186.61 | 189.46 | 186.07 | 188.31 | 2,682,112 | +0.54(+0.29%) |
Aug 31, 2020 | 188.35 | 189.18 | 186.64 | 187.77 | 3,323,498 | -1.46(-0.77%) |
Aug 28, 2020 | 193.04 | 193.14 | 188.66 | 189.23 | 4,058,481 | -2.22(-1.16%) |
Aug 27, 2020 | 188.29 | 194.05 | 188.05 | 191.45 | 4,052,087 | +2.87(+1.52%) |
Aug 26, 2020 | 187.57 | 188.84 | 186.79 | 188.58 | 2,812,326 | +0.91(+0.49%) |
Aug 25, 2020 | 191.31 | 191.76 | 186.92 | 187.67 | 2,884,455 | -1.22(-0.65%) |
Aug 24, 2020 | 185.04 | 188.97 | 183.41 | 188.89 | 3,398,920 | +4.47(+2.43%) |
Aug 21, 2020 | 182.31 | 185.26 | 182.04 | 184.42 | 1,955,039 | +0.53(+0.29%) |
Aug 20, 2020 | 182.90 | 185.19 | 182.52 | 183.89 | 1,936,228 | -1.07(-0.58%) |
Aug 19, 2020 | 184.39 | 187.76 | 183.82 | 184.96 | 2,697,717 | +1.56(+0.85%) |
Aug 18, 2020 | 185.35 | 185.47 | 183.21 | 183.40 | 3,366,948 | -1.60(-0.87%) |
Aug 17, 2020 | 188.58 | 189.36 | 184.51 | 185.00 | 4,304,553 | -4.46(-2.36%) |
Aug 14, 2020 | 189.00 | 190.84 | 188.23 | 189.47 | 2,510,893 | -0.38(-0.20%) |
Aug 13, 2020 | 191.69 | 193.32 | 189.21 | 189.85 | 2,436,313 | -3.41(-1.76%) |
Aug 12, 2020 | 195.60 | 196.74 | 190.65 | 193.26 | 2,677,670 | +0.97(+0.51%) |
Aug 11, 2020 | 193.79 | 197.65 | 191.80 | 192.28 | 4,437,016 | +1.53(+0.80%) |
Aug 10, 2020 | 190.94 | 191.90 | 189.53 | 190.75 | 2,670,273 | +1.01(+0.53%) |
Aug 07, 2020 | 185.38 | 190.22 | 184.44 | 189.74 | 3,375,189 | +3.66(+1.97%) |
Aug 06, 2020 | 186.76 | 187.94 | 185.69 | 186.08 | 2,065,920 | -0.25(-0.13%) |
Aug 05, 2020 | 185.09 | 186.59 | 184.95 | 186.32 | 2,548,571 | +2.62(+1.43%) |
Aug 04, 2020 | 181.61 | 183.77 | 180.82 | 183.70 | 2,134,237 | +2.05(+1.13%) |
Aug 03, 2020 | 180.83 | 182.10 | 179.04 | 181.65 | 2,519,558 | +1.30(+0.72%) |
Jul 31, 2020 | 182.06 | 182.06 | 179.03 | 180.35 | 2,635,477 | -1.43(-0.79%) |
Jul 30, 2020 | 181.75 | 182.20 | 178.84 | 181.78 | 3,355,855 | -2.78(-1.51%) |
Jul 29, 2020 | 183.75 | 185.75 | 181.86 | 184.56 | 2,891,701 | +0.88(+0.48%) |
Jul 28, 2020 | 183.95 | 185.49 | 183.20 | 183.68 | 2,348,582 | -1.28(-0.69%) |
Jul 27, 2020 | 182.30 | 186.01 | 181.83 | 184.96 | 2,854,890 | +1.41(+0.77%) |
Jul 24, 2020 | 184.94 | 186.70 | 183.41 | 183.54 | 3,503,176 | -1.41(-0.76%) |
Jul 23, 2020 | 186.85 | 187.69 | 184.07 | 184.96 | 4,486,277 | -2.72(-1.45%) |
Jul 22, 2020 | 191.77 | 192.23 | 187.08 | 187.67 | 5,462,030 | -5.49(-2.84%) |
Jul 21, 2020 | 193.37 | 194.79 | 191.67 | 193.16 | 3,725,525 | +0.28(+0.15%) |
Jul 20, 2020 | 191.98 | 194.19 | 191.54 | 192.87 | 2,488,791 | +0.27(+0.14%) |
Jul 17, 2020 | 195.78 | 196.03 | 192.46 | 192.60 | 3,971,327 | -2.97(-1.52%) |
Jul 16, 2020 | 194.51 | 200.85 | 194.50 | 195.57 | 6,327,100 | -2.03(-1.03%) |
Jul 15, 2020 | 204.41 | 205.20 | 195.59 | 197.60 | 13,731,731 | +2.63(+1.35%) |
Jul 14, 2020 | 192.62 | 195.23 | 188.59 | 194.97 | 5,698,237 | +4.67(+2.46%) |
Jul 13, 2020 | 190.41 | 194.03 | 188.58 | 190.30 | 4,877,234 | +3.03(+1.62%) |
Jul 10, 2020 | 179.35 | 187.96 | 179.32 | 187.27 | 4,845,941 | +7.95(+4.44%) |
Jul 09, 2020 | 184.13 | 184.48 | 177.65 | 179.32 | 3,466,908 | -4.94(-2.68%) |
Jul 08, 2020 | 181.79 | 185.17 | 181.31 | 184.26 | 3,061,933 | +2.63(+1.45%) |
Jul 07, 2020 | 187.22 | 187.41 | 181.47 | 181.62 | 3,131,078 | -7.29(-3.86%) |
Jul 06, 2020 | 183.42 | 189.30 | 183.24 | 188.91 | 3,914,196 | +9.07(+5.05%) |
Jul 02, 2020 | 184.48 | 184.94 | 179.59 | 179.84 | 2,962,908 | -0.16(-0.09%) |
Jul 01, 2020 | 181.19 | 181.97 | 178.12 | 179.99 | 2,875,911 | -0.05(-0.03%) |
Jun 30, 2020 | 176.59 | 180.76 | 176.39 | 180.04 | 3,404,733 | +3.78(+2.15%) |
Jun 29, 2020 | 174.35 | 176.65 | 171.88 | 176.26 | 4,095,228 | +3.90(+2.26%) |
Jun 26, 2020 | 181.29 | 182.43 | 171.74 | 172.36 | 10,461,341 | -16.32(-8.65%) |
Jun 25, 2020 | 180.26 | 188.94 | 180.03 | 188.67 | 3,795,417 | +8.27(+4.59%) |
Jun 24, 2020 | 184.34 | 184.58 | 179.82 | 180.40 | 3,024,689 | -6.16(-3.30%) |
Jun 23, 2020 | 188.13 | 189.05 | 185.52 | 186.56 | 2,690,785 | +1.24(+0.67%) |
Jun 22, 2020 | 183.11 | 186.38 | 182.21 | 185.32 | 1,981,994 | +1.63(+0.89%) |
Jun 19, 2020 | 188.63 | 188.97 | 183.09 | 183.69 | 5,447,019 | -2.01(-1.08%) |
Jun 18, 2020 | 185.84 | 188.82 | 184.64 | 185.70 | 2,250,187 | -2.14(-1.14%) |
Jun 17, 2020 | 191.32 | 192.04 | 187.16 | 187.84 | 1,970,972 | -3.10(-1.62%) |
Jun 16, 2020 | 195.85 | 195.85 | 185.60 | 190.94 | 3,404,936 | +2.99(+1.59%) |
Jun 15, 2020 | 178.32 | 188.57 | 177.79 | 187.96 | 3,806,444 | +4.13(+2.25%) |
Jun 12, 2020 | 182.77 | 184.88 | 178.75 | 183.83 | 3,710,962 | +6.97(+3.94%) |
Jun 11, 2020 | 186.49 | 188.49 | 176.76 | 176.86 | 5,402,327 | -17.66(-9.08%) |
Jun 10, 2020 | 198.05 | 200.29 | 193.87 | 194.52 | 3,391,496 | -4.17(-2.10%) |
Jun 09, 2020 | 196.55 | 200.44 | 196.02 | 198.70 | 2,718,841 | -2.47(-1.23%) |
Jun 08, 2020 | 200.44 | 202.49 | 198.82 | 201.16 | 3,577,522 | +2.63(+1.33%) |
Jun 05, 2020 | 202.25 | 203.14 | 198.29 | 198.53 | 5,200,265 | +2.82(+1.44%) |
Jun 04, 2020 | 190.21 | 195.86 | 189.46 | 195.71 | 3,865,562 | +3.87(+2.02%) |
Jun 03, 2020 | 189.94 | 193.07 | 188.06 | 191.84 | 3,808,286 | +5.86(+3.15%) |
Jun 02, 2020 | 185.64 | 188.13 | 183.41 | 185.98 | 4,530,577 | +3.84(+2.11%) |
Jun 01, 2020 | 179.75 | 183.82 | 177.76 | 182.14 | 2,452,478 | +3.13(+1.75%) |
May 29, 2020 | 179.68 | 183.04 | 177.33 | 179.01 | 4,197,884 | -3.17(-1.74%) |
May 28, 2020 | 190.89 | 191.31 | 182.17 | 182.18 | 5,398,188 | -7.64(-4.03%) |
May 27, 2020 | 183.79 | 190.77 | 181.08 | 189.82 | 9,033,785 | +12.31(+6.94%) |
May 26, 2020 | 168.06 | 178.45 | 167.69 | 177.51 | 6,592,140 | +14.60(+8.96%) |
May 22, 2020 | 162.99 | 163.55 | 161.21 | 162.90 | 2,403,876 | -0.15(-0.09%) |
May 21, 2020 | 163.15 | 164.03 | 160.87 | 163.06 | 2,378,649 | -1.21(-0.74%) |
May 20, 2020 | 163.83 | 166.43 | 163.24 | 164.27 | 2,871,149 | +3.27(+2.03%) |
May 19, 2020 | 163.47 | 164.94 | 160.90 | 161.00 | 2,441,317 | -3.67(-2.23%) |
May 18, 2020 | 160.89 | 165.77 | 158.66 | 164.67 | 4,982,769 | +9.06(+5.82%) |
May 15, 2020 | 157.06 | 157.62 | 154.44 | 155.61 | 3,167,430 | -2.34(-1.48%) |
May 14, 2020 | 153.04 | 158.24 | 149.71 | 157.94 | 4,613,048 | +2.40(+1.54%) |
May 13, 2020 | 159.04 | 160.14 | 154.60 | 155.54 | 3,803,419 | -4.90(-3.05%) |
May 12, 2020 | 166.49 | 166.86 | 160.02 | 160.44 | 3,917,524 | -5.39(-3.25%) |
May 11, 2020 | 165.27 | 167.36 | 164.11 | 165.83 | 2,443,437 | -2.02(-1.20%) |
May 08, 2020 | 167.52 | 168.32 | 165.45 | 167.85 | 2,521,066 | +2.78(+1.68%) |
May 07, 2020 | 162.22 | 166.03 | 162.22 | 165.07 | 2,739,519 | +4.89(+3.05%) |
May 06, 2020 | 162.68 | 164.05 | 158.63 | 160.18 | 2,660,268 | -1.25(-0.77%) |
May 05, 2020 | 162.15 | 165.32 | 161.28 | 161.43 | 3,614,870 | +2.06(+1.29%) |
May 04, 2020 | 158.44 | 159.63 | 155.47 | 159.37 | 3,301,574 | -0.97(-0.60%) |
May 01, 2020 | 162.06 | 162.60 | 159.93 | 160.34 | 2,927,087 | -5.72(-3.45%) |
Apr 30, 2020 | 168.40 | 169.80 | 165.59 | 166.06 | 2,975,958 | -5.99(-3.48%) |
Apr 29, 2020 | 174.38 | 175.39 | 171.63 | 172.05 | 3,406,233 | +2.74(+1.62%) |
Apr 28, 2020 | 171.26 | 172.40 | 167.38 | 169.31 | 3,694,092 | +3.14(+1.89%) |
Apr 27, 2020 | 162.15 | 166.81 | 161.81 | 166.17 | 3,027,440 | +5.92(+3.69%) |
Apr 24, 2020 | 160.25 | 161.11 | 157.07 | 160.25 | 2,236,210 | +1.77(+1.11%) |
Apr 23, 2020 | 160.25 | 162.12 | 157.94 | 158.49 | 2,222,976 | -0.84(-0.53%) |
Apr 22, 2020 | 160.70 | 161.32 | 157.96 | 159.33 | 2,557,844 | +1.96(+1.25%) |
Apr 21, 2020 | 158.84 | 162.24 | 157.23 | 157.36 | 4,215,878 | -5.97(-3.65%) |
Apr 20, 2020 | 162.69 | 168.69 | 161.17 | 163.33 | 5,162,631 | -2.80(-1.68%) |
Apr 17, 2020 | 166.13 | 167.75 | 161.42 | 166.13 | 5,993,896 | +5.84(+3.64%) |
Apr 16, 2020 | 160.45 | 161.55 | 156.08 | 160.29 | 5,140,923 | -1.34(-0.83%) |
Apr 15, 2020 | 154.48 | 164.49 | 153.14 | 161.63 | 6,669,878 | +0.26(+0.16%) |
Apr 14, 2020 | 165.09 | 166.03 | 158.02 | 161.36 | 4,580,229 | -0.86(-0.53%) |
Apr 13, 2020 | 166.45 | 167.47 | 162.18 | 162.22 | 5,272,057 | -4.60(-2.76%) |
Apr 09, 2020 | 163.49 | 169.60 | 162.76 | 166.82 | 7,123,930 | +6.61(+4.13%) |
Apr 08, 2020 | 152.60 | 161.25 | 152.60 | 160.21 | 5,734,264 | +9.90(+6.59%) |
Apr 07, 2020 | 150.29 | 153.13 | 147.08 | 150.31 | 5,470,050 | +7.05(+4.92%) |
Apr 06, 2020 | 140.76 | 143.89 | 139.22 | 143.26 | 5,177,114 | +10.23(+7.69%) |
Apr 03, 2020 | 135.08 | 136.64 | 131.49 | 133.03 | 3,094,311 | -2.72(-2.00%) |
Apr 02, 2020 | 129.49 | 136.22 | 128.26 | 135.74 | 4,911,490 | +4.20(+3.19%) |
Apr 01, 2020 | 132.28 | 135.42 | 131.28 | 131.54 | 5,179,103 | -8.42(-6.02%) |
Mar 31, 2020 | 143.17 | 145.85 | 139.17 | 139.96 | 3,963,925 | -4.55(-3.15%) |
Mar 30, 2020 | 143.52 | 145.25 | 138.69 | 144.51 | 4,586,544 | +1.16(+0.81%) |
Mar 27, 2020 | 144.03 | 148.24 | 142.14 | 143.36 | 4,624,292 | -6.75(-4.49%) |
Mar 26, 2020 | 141.57 | 151.79 | 139.71 | 150.10 | 7,499,213 | +9.65(+6.87%) |
Mar 25, 2020 | 139.97 | 146.86 | 131.57 | 140.45 | 9,484,658 | +1.38(+1.00%) |
Mar 24, 2020 | 130.66 | 139.34 | 130.04 | 139.06 | 7,336,648 | +16.87(+13.80%) |
Mar 23, 2020 | 123.16 | 128.50 | 120.65 | 122.20 | 6,043,199 | -3.11(-2.48%) |
Mar 20, 2020 | 134.89 | 135.07 | 125.20 | 125.31 | 8,351,493 | -10.03(-7.41%) |
Mar 19, 2020 | 124.38 | 138.06 | 118.47 | 135.34 | 7,228,848 | +8.57(+6.76%) |
Mar 18, 2020 | 135.81 | 141.21 | 122.60 | 126.77 | 10,531,660 | -16.89(-11.75%) |
Mar 17, 2020 | 142.14 | 150.96 | 135.81 | 143.66 | 7,591,685 | +3.63(+2.59%) |
Mar 16, 2020 | 136.01 | 153.50 | 135.81 | 140.03 | 7,606,959 | -20.38(-12.71%) |
Mar 13, 2020 | 147.41 | 160.76 | 137.93 | 160.41 | 7,033,912 | +23.98(+17.58%) |
Mar 12, 2020 | 144.86 | 150.96 | 135.81 | 136.42 | 9,226,426 | -19.20(-12.34%) |
Mar 11, 2020 | 161.59 | 163.66 | 154.79 | 155.62 | 5,871,270 | -11.28(-6.76%) |
Mar 10, 2020 | 164.43 | 167.86 | 156.89 | 166.91 | 7,513,404 | +10.45(+6.68%) |
Mar 09, 2020 | 157.15 | 162.29 | 154.06 | 156.46 | 7,113,626 | -18.14(-10.39%) |
Mar 06, 2020 | 172.64 | 177.72 | 171.37 | 174.60 | 5,602,013 | -5.38(-2.99%) |
Mar 05, 2020 | 182.28 | 184.21 | 178.31 | 179.98 | 4,585,448 | -9.01(-4.77%) |
Mar 04, 2020 | 186.36 | 189.15 | 183.52 | 188.99 | 3,881,900 | +4.81(+2.61%) |
Mar 03, 2020 | 189.22 | 191.75 | 182.99 | 184.18 | 6,269,663 | -5.47(-2.88%) |
Mar 02, 2020 | 182.35 | 189.78 | 178.93 | 189.65 | 5,834,800 | +7.88(+4.33%) |
Feb 28, 2020 | 180.25 | 183.11 | 176.41 | 181.77 | 7,445,124 | -3.32(-1.80%) |
Feb 27, 2020 | 189.41 | 192.10 | 184.81 | 185.09 | 6,493,811 | -9.08(-4.68%) |
Feb 26, 2020 | 196.80 | 197.97 | 193.26 | 194.17 | 4,635,255 | -1.65(-0.84%) |
Feb 25, 2020 | 202.27 | 203.25 | 194.27 | 195.82 | 5,937,665 | -6.24(-3.09%) |
Feb 24, 2020 | 200.75 | 203.99 | 200.26 | 202.06 | 4,598,083 | -5.47(-2.64%) |
Feb 21, 2020 | 207.79 | 208.59 | 205.50 | 207.53 | 3,425,165 | -1.90(-0.91%) |
Feb 20, 2020 | 212.74 | 213.18 | 208.09 | 209.43 | 3,536,662 | -4.14(-1.94%) |
Feb 19, 2020 | 211.47 | 213.99 | 209.92 | 213.57 | 2,451,238 | +3.71(+1.77%) |
Feb 18, 2020 | 212.86 | 213.33 | 208.05 | 209.86 | 3,041,168 | -3.48(-1.63%) |
Feb 14, 2020 | 214.12 | 215.08 | 212.58 | 213.34 | 1,909,944 | -1.14(-0.53%) |
Feb 13, 2020 | 214.03 | 215.04 | 212.88 | 214.48 | 1,623,927 | -0.27(-0.13%) |
Feb 12, 2020 | 214.18 | 217.03 | 213.92 | 214.75 | 2,354,972 | +1.97(+0.93%) |
Feb 11, 2020 | 215.07 | 215.56 | 212.57 | 212.78 | 2,487,889 | -0.81(-0.38%) |
Feb 10, 2020 | 213.63 | 214.05 | 211.88 | 213.59 | 2,878,828 | -0.58(-0.27%) |
Feb 07, 2020 | 215.74 | 216.44 | 212.86 | 214.17 | 3,341,375 | -3.44(-1.58%) |
Feb 06, 2020 | 220.78 | 221.16 | 217.03 | 217.61 | 2,473,244 | -2.23(-1.02%) |
Feb 05, 2020 | 220.46 | 220.59 | 218.67 | 219.84 | 3,474,459 | +2.12(+0.98%) |
Feb 04, 2020 | 218.56 | 219.33 | 217.36 | 217.71 | 3,392,209 | +2.64(+1.23%) |
Feb 03, 2020 | 214.49 | 218.12 | 214.21 | 215.08 | 3,037,087 | +1.13(+0.53%) |
Jan 31, 2020 | 217.76 | 218.57 | 213.16 | 213.94 | 3,870,340 | -5.74(-2.61%) |
Jan 30, 2020 | 213.89 | 219.87 | 213.03 | 219.69 | 3,623,110 | +3.61(+1.67%) |
Jan 29, 2020 | 220.04 | 221.82 | 215.58 | 216.08 | 4,124,582 | -2.14(-0.98%) |
Jan 28, 2020 | 215.51 | 219.19 | 214.21 | 218.22 | 3,470,452 | +3.92(+1.83%) |
Jan 27, 2020 | 212.70 | 215.06 | 211.48 | 214.29 | 2,785,025 | -3.40(-1.56%) |
Jan 24, 2020 | 220.53 | 221.11 | 216.51 | 217.70 | 3,197,465 | -3.29(-1.49%) |
Jan 23, 2020 | 220.02 | 222.27 | 218.56 | 220.99 | 3,119,096 | -1.32(-0.60%) |
Jan 22, 2020 | 221.92 | 223.63 | 221.67 | 222.31 | 2,256,912 | +1.21(+0.55%) |
Jan 21, 2020 | 222.46 | 223.93 | 221.01 | 221.10 | 2,769,127 | -3.38(-1.51%) |
Jan 17, 2020 | 225.17 | 225.38 | 223.17 | 224.48 | 3,454,169 | -0.23(-0.10%) |
Jan 16, 2020 | 222.28 | 224.81 | 221.57 | 224.72 | 4,408,342 | +4.06(+1.84%) |
Jan 15, 2020 | 217.77 | 224.52 | 215.21 | 220.66 | 6,013,280 | -0.41(-0.18%) |
Jan 14, 2020 | 220.76 | 223.63 | 220.11 | 221.06 | 4,781,633 | +0.41(+0.18%) |
Jan 13, 2020 | 219.96 | 221.47 | 218.67 | 220.66 | 3,732,999 | +2.79(+1.28%) |
Jan 10, 2020 | 218.44 | 219.02 | 217.22 | 217.87 | 2,499,474 | -0.44(-0.20%) |
Jan 09, 2020 | 217.17 | 219.03 | 215.81 | 218.31 | 4,423,617 | +4.35(+2.04%) |
Jan 08, 2020 | 212.08 | 215.74 | 211.90 | 213.95 | 3,961,384 | +2.04(+0.96%) |
Jan 07, 2020 | 211.47 | 213.96 | 211.25 | 211.91 | 5,982,241 | +1.39(+0.66%) |
Jan 06, 2020 | 206.91 | 210.59 | 206.51 | 210.52 | 3,699,807 | +2.13(+1.02%) |
Jan 03, 2020 | 208.41 | 209.32 | 207.24 | 208.39 | 2,529,256 | -2.47(-1.17%) |
Jan 02, 2020 | 207.87 | 211.15 | 207.11 | 210.86 | 4,152,082 | +3.95(+1.91%) |
Dec 31, 2019 | 206.79 | 206.94 | 205.77 | 206.91 | 1,608,345 | +0.12(+0.06%) |
Dec 30, 2019 | 208.48 | 208.48 | 206.52 | 206.79 | 1,660,751 | -0.77(-0.37%) |
Dec 27, 2019 | 208.60 | 208.96 | 207.39 | 207.56 | 1,493,328 | -0.50(-0.24%) |
Dec 26, 2019 | 207.20 | 208.95 | 206.96 | 208.06 | 1,893,656 | +1.17(+0.57%) |
Dec 24, 2019 | 206.05 | 206.93 | 205.50 | 206.89 | 519,742 | +0.74(+0.36%) |
Dec 23, 2019 | 206.66 | 207.40 | 205.54 | 206.15 | 1,856,247 | +0.14(+0.07%) |
Dec 20, 2019 | 207.83 | 208.13 | 205.73 | 206.01 | 4,129,600 | -0.91(-0.44%) |
Dec 19, 2019 | 207.82 | 208.22 | 206.03 | 206.92 | 2,687,123 | -0.46(-0.22%) |
Dec 18, 2019 | 208.74 | 208.95 | 206.92 | 207.38 | 2,534,548 | -0.63(-0.30%) |
Dec 17, 2019 | 206.97 | 208.83 | 205.89 | 208.00 | 3,989,493 | +2.80(+1.36%) |
Dec 16, 2019 | 205.62 | 207.60 | 205.05 | 205.21 | 3,576,475 | +2.73(+1.35%) |
Dec 13, 2019 | 204.02 | 205.16 | 201.30 | 202.47 | 2,120,864 | -0.94(-0.46%) |
Dec 12, 2019 | 199.69 | 204.07 | 198.51 | 203.41 | 3,304,524 | +4.37(+2.20%) |
Dec 11, 2019 | 200.00 | 200.54 | 198.73 | 199.04 | 1,976,499 | -0.62(-0.31%) |
Dec 10, 2019 | 199.47 | 200.56 | 198.47 | 199.66 | 2,060,455 | +0.06(+0.03%) |
Dec 09, 2019 | 202.12 | 202.16 | 199.56 | 199.60 | 2,372,081 | -2.52(-1.25%) |
Dec 06, 2019 | 197.93 | 202.83 | 196.91 | 202.12 | 4,700,350 | +6.72(+3.44%) |
Dec 05, 2019 | 195.41 | 195.84 | 193.85 | 195.40 | 1,477,167 | +1.08(+0.56%) |
Dec 04, 2019 | 192.16 | 195.26 | 191.11 | 194.32 | 1,759,863 | +3.33(+1.74%) |
Dec 03, 2019 | 193.86 | 193.86 | 188.97 | 190.99 | 3,644,067 | -4.86(-2.48%) |