Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 162.60 | 163.79 | 160.04 | 163.77 | 710,510 | +1.60(+0.98%) |
Oct 29, 2020 | 166.02 | 166.98 | 161.21 | 162.17 | 1,214,303 | -3.69(-2.23%) |
Oct 28, 2020 | 169.68 | 173.00 | 165.59 | 165.86 | 1,170,450 | -12.91(-7.22%) |
Oct 27, 2020 | 182.01 | 182.71 | 178.72 | 178.77 | 548,588 | -3.92(-2.15%) |
Oct 26, 2020 | 182.77 | 183.09 | 179.58 | 182.69 | 311,153 | -1.49(-0.81%) |
Oct 23, 2020 | 183.06 | 184.35 | 181.68 | 184.18 | 310,256 | +2.46(+1.35%) |
Oct 22, 2020 | 183.49 | 184.87 | 181.65 | 181.72 | 299,352 | -1.33(-0.72%) |
Oct 21, 2020 | 183.71 | 186.07 | 182.98 | 183.05 | 316,058 | -0.47(-0.26%) |
Oct 20, 2020 | 183.31 | 186.75 | 183.26 | 183.52 | 387,360 | +1.15(+0.63%) |
Oct 19, 2020 | 185.85 | 186.27 | 181.15 | 182.37 | 342,892 | -2.87(-1.55%) |
Oct 16, 2020 | 183.14 | 185.63 | 183.14 | 185.24 | 1,300,331 | +2.99(+1.64%) |
Oct 15, 2020 | 179.41 | 182.40 | 178.22 | 182.25 | 428,404 | +1.41(+0.78%) |
Oct 14, 2020 | 177.96 | 181.96 | 177.63 | 180.84 | 425,326 | +2.35(+1.32%) |
Oct 13, 2020 | 180.47 | 181.33 | 177.19 | 178.48 | 334,887 | -2.86(-1.57%) |
Oct 12, 2020 | 182.85 | 182.85 | 177.28 | 181.34 | 518,785 | -1.18(-0.65%) |
Oct 09, 2020 | 182.58 | 183.43 | 181.08 | 182.52 | 269,571 | +0.39(+0.22%) |
Oct 08, 2020 | 182.15 | 183.05 | 181.26 | 182.13 | 347,883 | +0.79(+0.43%) |
Oct 07, 2020 | 177.97 | 181.50 | 177.86 | 181.34 | 358,835 | +5.16(+2.93%) |
Oct 06, 2020 | 175.38 | 179.16 | 174.39 | 176.18 | 289,666 | +0.85(+0.49%) |
Oct 05, 2020 | 174.12 | 176.12 | 174.12 | 175.33 | 173,207 | +2.87(+1.66%) |
Oct 02, 2020 | 169.21 | 174.17 | 168.92 | 172.46 | 238,587 | +1.73(+1.01%) |
Oct 01, 2020 | 176.47 | 177.53 | 169.79 | 170.74 | 366,884 | -4.11(-2.35%) |
Sep 30, 2020 | 175.29 | 176.19 | 172.87 | 174.85 | 516,104 | +0.63(+0.36%) |
Sep 29, 2020 | 173.19 | 175.09 | 173.19 | 174.22 | 210,391 | +0.41(+0.24%) |
Sep 28, 2020 | 173.38 | 175.87 | 173.34 | 173.81 | 223,548 | +2.20(+1.28%) |
Sep 25, 2020 | 169.50 | 172.41 | 168.63 | 171.61 | 356,785 | +1.22(+0.71%) |
Sep 24, 2020 | 169.63 | 172.37 | 168.31 | 170.39 | 262,424 | +1.20(+0.71%) |
Sep 23, 2020 | 172.66 | 174.06 | 169.09 | 169.19 | 287,197 | -3.67(-2.12%) |
Sep 22, 2020 | 171.64 | 173.29 | 170.17 | 172.87 | 412,360 | +2.00(+1.17%) |
Sep 21, 2020 | 175.96 | 176.53 | 169.19 | 170.86 | 520,547 | -7.47(-4.19%) |
Sep 18, 2020 | 178.44 | 179.73 | 177.22 | 178.33 | 597,146 | -0.46(-0.26%) |
Sep 17, 2020 | 177.63 | 180.37 | 175.54 | 178.79 | 400,297 | +0.06(+0.03%) |
Sep 16, 2020 | 179.46 | 180.34 | 177.99 | 178.73 | 373,349 | +0.24(+0.13%) |
Sep 15, 2020 | 176.57 | 178.90 | 176.57 | 178.49 | 317,417 | +2.02(+1.15%) |
Sep 14, 2020 | 174.28 | 177.00 | 173.90 | 176.47 | 376,299 | +2.86(+1.65%) |
Sep 11, 2020 | 171.00 | 174.03 | 170.59 | 173.61 | 371,808 | +3.57(+2.10%) |
Sep 10, 2020 | 172.41 | 173.05 | 169.98 | 170.05 | 369,023 | -2.19(-1.27%) |
Sep 09, 2020 | 169.88 | 173.94 | 168.90 | 172.24 | 295,033 | +3.53(+2.09%) |
Sep 08, 2020 | 169.53 | 171.53 | 166.77 | 168.72 | 384,668 | -1.54(-0.91%) |
Sep 04, 2020 | 175.15 | 175.61 | 169.57 | 170.26 | 459,439 | -2.43(-1.40%) |
Sep 03, 2020 | 176.84 | 176.84 | 171.55 | 172.68 | 342,999 | -3.85(-2.18%) |
Sep 02, 2020 | 174.87 | 177.51 | 174.44 | 176.54 | 332,916 | +2.00(+1.15%) |
Sep 01, 2020 | 172.11 | 174.99 | 171.40 | 174.53 | 244,313 | +1.77(+1.03%) |
Aug 31, 2020 | 173.20 | 173.20 | 171.55 | 172.76 | 377,440 | -0.63(-0.37%) |
Aug 28, 2020 | 171.32 | 173.40 | 170.27 | 173.39 | 296,904 | +2.06(+1.20%) |
Aug 27, 2020 | 173.14 | 173.74 | 171.28 | 171.33 | 349,961 | -1.21(-0.70%) |
Aug 26, 2020 | 172.09 | 173.11 | 170.99 | 172.54 | 293,026 | +0.29(+0.17%) |
Aug 25, 2020 | 173.40 | 173.58 | 171.69 | 172.25 | 501,336 | -0.85(-0.49%) |
Aug 24, 2020 | 171.60 | 173.62 | 171.46 | 173.11 | 352,336 | +1.67(+0.97%) |
Aug 21, 2020 | 169.07 | 172.14 | 168.55 | 171.44 | 664,643 | +2.46(+1.46%) |
Aug 20, 2020 | 167.26 | 169.00 | 166.39 | 168.97 | 386,392 | +0.47(+0.28%) |
Aug 19, 2020 | 169.88 | 170.21 | 168.11 | 168.50 | 313,941 | -0.74(-0.44%) |
Aug 18, 2020 | 167.57 | 169.84 | 167.57 | 169.24 | 393,499 | +1.63(+0.97%) |
Aug 17, 2020 | 169.34 | 169.78 | 166.95 | 167.61 | 308,233 | -1.76(-1.04%) |
Aug 14, 2020 | 166.62 | 169.74 | 166.25 | 169.38 | 447,755 | +1.76(+1.05%) |
Aug 13, 2020 | 168.56 | 168.56 | 166.44 | 167.61 | 288,665 | -2.03(-1.20%) |
Aug 12, 2020 | 167.95 | 170.26 | 167.04 | 169.65 | 424,851 | +2.84(+1.70%) |
Aug 11, 2020 | 164.87 | 168.67 | 164.34 | 166.81 | 520,957 | +2.69(+1.64%) |
Aug 10, 2020 | 160.29 | 164.15 | 160.29 | 164.12 | 480,826 | +3.52(+2.19%) |
Aug 07, 2020 | 159.75 | 160.62 | 158.84 | 160.60 | 381,405 | +0.98(+0.61%) |
Aug 06, 2020 | 159.19 | 159.72 | 157.76 | 159.62 | 210,022 | +0.35(+0.22%) |
Aug 05, 2020 | 159.08 | 160.42 | 158.95 | 159.26 | 346,750 | +1.05(+0.67%) |
Aug 04, 2020 | 158.58 | 159.15 | 157.52 | 158.21 | 235,282 | -1.19(-0.75%) |
Aug 03, 2020 | 158.72 | 160.63 | 158.51 | 159.40 | 366,015 | +1.41(+0.89%) |
Jul 31, 2020 | 157.49 | 158.28 | 156.03 | 157.99 | 315,890 | +0.21(+0.13%) |
Jul 30, 2020 | 158.10 | 158.78 | 155.87 | 157.78 | 347,042 | -1.92(-1.20%) |
Jul 29, 2020 | 159.49 | 160.84 | 159.03 | 159.70 | 278,209 | +1.17(+0.74%) |
Jul 28, 2020 | 162.21 | 162.50 | 158.50 | 158.53 | 294,720 | -4.01(-2.47%) |
Jul 27, 2020 | 161.56 | 163.94 | 160.19 | 162.53 | 525,041 | +1.81(+1.13%) |
Jul 24, 2020 | 163.28 | 163.28 | 158.20 | 160.72 | 648,995 | -3.10(-1.90%) |
Jul 23, 2020 | 163.26 | 165.22 | 162.61 | 163.83 | 533,297 | +1.50(+0.93%) |
Jul 22, 2020 | 163.10 | 164.61 | 162.26 | 162.32 | 487,323 | -0.78(-0.48%) |
Jul 21, 2020 | 162.44 | 164.76 | 162.01 | 163.10 | 435,188 | +1.12(+0.69%) |
Jul 20, 2020 | 162.19 | 163.19 | 160.20 | 161.98 | 357,827 | -0.57(-0.35%) |
Jul 17, 2020 | 162.65 | 163.27 | 161.19 | 162.54 | 341,241 | +1.06(+0.66%) |
Jul 16, 2020 | 160.81 | 162.14 | 160.08 | 161.48 | 347,331 | +0.33(+0.20%) |
Jul 15, 2020 | 157.52 | 161.49 | 156.54 | 161.15 | 625,898 | +5.59(+3.59%) |
Jul 14, 2020 | 152.02 | 156.04 | 151.97 | 155.56 | 390,454 | +3.20(+2.10%) |
Jul 13, 2020 | 150.98 | 154.38 | 150.98 | 152.36 | 361,659 | +2.39(+1.59%) |
Jul 10, 2020 | 150.26 | 150.70 | 148.91 | 149.97 | 264,018 | -0.24(-0.16%) |
Jul 09, 2020 | 149.97 | 151.36 | 148.27 | 150.21 | 329,734 | -0.59(-0.39%) |
Jul 08, 2020 | 151.38 | 152.04 | 149.74 | 150.81 | 188,408 | -0.50(-0.33%) |
Jul 07, 2020 | 151.85 | 153.49 | 150.62 | 151.30 | 240,046 | -1.62(-1.06%) |
Jul 06, 2020 | 153.23 | 153.56 | 151.22 | 152.93 | 366,503 | +2.04(+1.36%) |
Jul 02, 2020 | 150.46 | 152.90 | 149.92 | 150.88 | 363,221 | +1.96(+1.32%) |
Jul 01, 2020 | 151.23 | 151.44 | 148.38 | 148.92 | 276,332 | -2.10(-1.39%) |
Jun 30, 2020 | 147.03 | 151.97 | 146.62 | 151.03 | 430,144 | +3.49(+2.36%) |
Jun 29, 2020 | 148.92 | 149.12 | 146.68 | 147.54 | 431,156 | -0.35(-0.24%) |
Jun 26, 2020 | 144.87 | 148.68 | 144.78 | 147.89 | 1,892,603 | +2.46(+1.69%) |
Jun 25, 2020 | 142.10 | 145.54 | 139.38 | 145.44 | 585,258 | +3.28(+2.31%) |
Jun 24, 2020 | 146.03 | 146.03 | 141.83 | 142.16 | 445,934 | -5.29(-3.59%) |
Jun 23, 2020 | 148.13 | 149.03 | 147.35 | 147.45 | 468,293 | +0.82(+0.56%) |
Jun 22, 2020 | 145.02 | 147.72 | 143.94 | 146.63 | 411,132 | +0.19(+0.13%) |
Jun 19, 2020 | 149.30 | 149.30 | 145.05 | 146.44 | 570,836 | +0.12(+0.08%) |
Jun 18, 2020 | 147.06 | 148.24 | 145.56 | 146.31 | 322,436 | -1.50(-1.01%) |
Jun 17, 2020 | 148.86 | 149.54 | 147.31 | 147.81 | 336,974 | -0.30(-0.20%) |
Jun 16, 2020 | 150.29 | 151.52 | 146.12 | 148.11 | 370,063 | +2.17(+1.49%) |
Jun 15, 2020 | 142.63 | 147.18 | 141.86 | 145.94 | 477,250 | +0.12(+0.09%) |
Jun 12, 2020 | 148.61 | 148.61 | 142.61 | 145.82 | 620,333 | +1.41(+0.97%) |
Jun 11, 2020 | 149.22 | 149.33 | 144.33 | 144.41 | 686,937 | -8.66(-5.66%) |
Jun 10, 2020 | 155.30 | 156.05 | 152.63 | 153.07 | 435,556 | -1.84(-1.19%) |
Jun 09, 2020 | 157.74 | 158.55 | 154.69 | 154.91 | 524,811 | -4.54(-2.85%) |
Jun 08, 2020 | 159.74 | 161.67 | 158.10 | 159.45 | 571,128 | -0.41(-0.26%) |
Jun 05, 2020 | 159.96 | 160.35 | 156.48 | 159.87 | 491,306 | +3.18(+2.03%) |
Jun 04, 2020 | 157.10 | 157.10 | 155.11 | 156.68 | 506,897 | -1.81(-1.15%) |
Jun 03, 2020 | 154.28 | 158.83 | 154.01 | 158.50 | 688,237 | +5.69(+3.73%) |
Jun 02, 2020 | 151.73 | 152.82 | 150.65 | 152.80 | 497,885 | +1.70(+1.13%) |
Jun 01, 2020 | 152.43 | 153.34 | 150.04 | 151.10 | 377,864 | -1.19(-0.78%) |
May 29, 2020 | 149.97 | 152.57 | 148.85 | 152.30 | 562,988 | +1.81(+1.21%) |
May 28, 2020 | 153.55 | 153.84 | 150.02 | 150.48 | 688,207 | -1.66(-1.09%) |
May 27, 2020 | 150.40 | 152.25 | 148.59 | 152.14 | 532,673 | +3.94(+2.66%) |
May 26, 2020 | 147.36 | 150.06 | 146.88 | 148.21 | 417,398 | +4.43(+3.08%) |
May 22, 2020 | 144.82 | 145.20 | 142.22 | 143.77 | 400,998 | -1.06(-0.73%) |
May 21, 2020 | 145.20 | 145.74 | 143.05 | 144.83 | 394,282 | -0.77(-0.53%) |
May 20, 2020 | 146.14 | 147.88 | 145.26 | 145.61 | 420,862 | +1.17(+0.81%) |
May 19, 2020 | 147.37 | 148.50 | 144.23 | 144.44 | 460,947 | -3.33(-2.25%) |
May 18, 2020 | 145.69 | 148.72 | 145.69 | 147.77 | 473,728 | +5.94(+4.18%) |
May 15, 2020 | 141.56 | 146.10 | 141.36 | 141.83 | 2,343,517 | -0.58(-0.41%) |
May 14, 2020 | 138.01 | 142.62 | 135.56 | 142.41 | 787,881 | +2.61(+1.87%) |
May 13, 2020 | 140.63 | 141.75 | 137.44 | 139.81 | 602,470 | -1.21(-0.86%) |
May 12, 2020 | 146.62 | 146.62 | 140.95 | 141.02 | 364,852 | -5.23(-3.57%) |
May 11, 2020 | 145.80 | 146.57 | 143.67 | 146.24 | 516,487 | -1.09(-0.74%) |
May 08, 2020 | 148.40 | 150.44 | 146.30 | 147.33 | 503,486 | +1.24(+0.85%) |
May 07, 2020 | 146.76 | 147.82 | 145.61 | 146.09 | 470,669 | +1.62(+1.12%) |
May 06, 2020 | 145.12 | 145.80 | 143.09 | 144.47 | 538,064 | -0.08(-0.05%) |
May 05, 2020 | 145.48 | 146.54 | 144.27 | 144.55 | 364,040 | +1.09(+0.76%) |
May 04, 2020 | 142.85 | 143.59 | 140.41 | 143.45 | 426,673 | -0.63(-0.44%) |
May 01, 2020 | 144.41 | 145.74 | 142.57 | 144.08 | 380,843 | -2.23(-1.52%) |
Apr 30, 2020 | 148.78 | 148.81 | 145.68 | 146.31 | 693,292 | -4.05(-2.69%) |
Apr 29, 2020 | 152.38 | 153.95 | 149.38 | 150.36 | 494,002 | +0.10(+0.06%) |
Apr 28, 2020 | 150.95 | 154.40 | 148.55 | 150.26 | 520,851 | +1.42(+0.95%) |
Apr 27, 2020 | 147.40 | 149.81 | 145.73 | 148.84 | 570,480 | +3.40(+2.34%) |
Apr 24, 2020 | 139.40 | 146.86 | 136.79 | 145.44 | 811,037 | +0.34(+0.24%) |
Apr 23, 2020 | 144.28 | 147.97 | 144.11 | 145.10 | 563,257 | +0.67(+0.46%) |
Apr 22, 2020 | 144.48 | 145.22 | 140.56 | 144.44 | 436,578 | +2.89(+2.04%) |
Apr 21, 2020 | 141.03 | 143.19 | 139.71 | 141.55 | 480,250 | -2.81(-1.95%) |
Apr 20, 2020 | 143.40 | 145.79 | 141.22 | 144.36 | 408,520 | -1.09(-0.75%) |
Apr 17, 2020 | 143.11 | 146.31 | 143.00 | 145.45 | 577,932 | +5.62(+4.02%) |
Apr 16, 2020 | 138.66 | 140.21 | 136.30 | 139.84 | 521,279 | +1.36(+0.98%) |
Apr 15, 2020 | 139.27 | 140.26 | 136.45 | 138.47 | 474,282 | -4.59(-3.21%) |
Apr 14, 2020 | 142.94 | 144.84 | 141.86 | 143.06 | 564,572 | +3.42(+2.45%) |
Apr 13, 2020 | 144.36 | 145.49 | 138.36 | 139.65 | 493,787 | -4.66(-3.23%) |
Apr 09, 2020 | 145.39 | 147.88 | 143.44 | 144.30 | 601,663 | +0.50(+0.34%) |
Apr 08, 2020 | 138.86 | 145.29 | 138.23 | 143.81 | 600,175 | +4.68(+3.36%) |
Apr 07, 2020 | 140.99 | 143.86 | 138.82 | 139.13 | 947,272 | +2.03(+1.48%) |
Apr 06, 2020 | 136.44 | 139.00 | 135.77 | 137.10 | 1,109,423 | +5.19(+3.94%) |
Apr 03, 2020 | 128.59 | 132.76 | 128.59 | 131.91 | 894,934 | +2.03(+1.56%) |
Apr 02, 2020 | 126.36 | 131.75 | 126.36 | 129.88 | 1,019,918 | +3.03(+2.39%) |
Apr 01, 2020 | 126.43 | 128.88 | 124.51 | 126.85 | 1,082,756 | -4.68(-3.56%) |
Mar 31, 2020 | 132.10 | 134.00 | 128.76 | 131.53 | 1,117,548 | +1.17(+0.90%) |
Mar 30, 2020 | 126.14 | 131.04 | 121.41 | 130.36 | 988,004 | +5.43(+4.34%) |
Mar 27, 2020 | 116.82 | 127.80 | 115.83 | 124.93 | 903,229 | +5.11(+4.27%) |
Mar 26, 2020 | 114.74 | 121.40 | 111.44 | 119.82 | 1,541,469 | +6.14(+5.40%) |
Mar 25, 2020 | 114.13 | 119.11 | 112.89 | 113.67 | 1,393,037 | -0.60(-0.53%) |
Mar 24, 2020 | 114.60 | 115.65 | 110.72 | 114.27 | 1,421,774 | +5.09(+4.66%) |
Mar 23, 2020 | 110.14 | 114.53 | 104.49 | 109.19 | 992,201 | -1.74(-1.57%) |
Mar 20, 2020 | 119.44 | 119.44 | 109.33 | 110.93 | 1,119,954 | -6.55(-5.58%) |
Mar 19, 2020 | 107.98 | 118.97 | 106.25 | 117.48 | 1,350,428 | +8.91(+8.21%) |
Mar 18, 2020 | 104.67 | 113.89 | 99.57 | 108.57 | 1,104,747 | -11.39(-9.49%) |
Mar 17, 2020 | 112.69 | 120.33 | 111.58 | 119.96 | 1,007,697 | +9.77(+8.87%) |
Mar 16, 2020 | 111.11 | 117.58 | 109.53 | 110.19 | 856,830 | -14.43(-11.58%) |
Mar 13, 2020 | 124.65 | 124.65 | 116.15 | 124.62 | 1,244,802 | +7.34(+6.26%) |
Mar 12, 2020 | 119.70 | 128.75 | 116.64 | 117.27 | 1,159,104 | -11.17(-8.70%) |
Mar 11, 2020 | 133.65 | 134.03 | 127.59 | 128.44 | 546,656 | -9.12(-6.63%) |
Mar 10, 2020 | 133.28 | 137.63 | 130.43 | 137.57 | 813,597 | +8.34(+6.46%) |
Mar 09, 2020 | 129.47 | 134.11 | 126.47 | 129.23 | 975,658 | -10.05(-7.21%) |
Mar 06, 2020 | 137.40 | 139.63 | 135.71 | 139.27 | 534,041 | -1.88(-1.33%) |
Mar 05, 2020 | 142.47 | 144.16 | 140.84 | 141.15 | 672,784 | -5.42(-3.70%) |
Mar 04, 2020 | 144.92 | 146.93 | 142.74 | 146.57 | 584,476 | +4.27(+3.00%) |
Mar 03, 2020 | 145.93 | 148.72 | 141.73 | 142.30 | 630,406 | -3.45(-2.37%) |
Mar 02, 2020 | 142.24 | 146.42 | 141.47 | 145.75 | 1,051,373 | +4.80(+3.41%) |
Feb 28, 2020 | 141.24 | 144.74 | 138.63 | 140.95 | 1,028,182 | -3.95(-2.73%) |
Feb 27, 2020 | 149.05 | 151.40 | 144.90 | 144.90 | 699,822 | -6.82(-4.49%) |
Feb 26, 2020 | 156.22 | 156.68 | 151.71 | 151.72 | 582,913 | -3.36(-2.17%) |
Feb 25, 2020 | 162.01 | 162.03 | 154.22 | 155.08 | 476,764 | -6.29(-3.90%) |
Feb 24, 2020 | 160.97 | 162.48 | 159.73 | 161.37 | 410,250 | -3.72(-2.26%) |
Feb 21, 2020 | 164.43 | 165.60 | 163.60 | 165.09 | 242,870 | -0.22(-0.13%) |
Feb 20, 2020 | 164.84 | 166.73 | 164.41 | 165.31 | 362,088 | +0.04(+0.02%) |
Feb 19, 2020 | 167.46 | 167.62 | 165.26 | 165.27 | 297,229 | -1.34(-0.81%) |
Feb 18, 2020 | 165.98 | 167.22 | 165.01 | 166.62 | 316,668 | +0.15(+0.09%) |
Feb 14, 2020 | 166.44 | 167.00 | 165.74 | 166.46 | 447,729 | +0.09(+0.06%) |
Feb 13, 2020 | 167.27 | 168.09 | 166.10 | 166.37 | 304,143 | -2.02(-1.20%) |
Feb 12, 2020 | 168.41 | 169.65 | 167.81 | 168.39 | 367,551 | +0.72(+0.43%) |
Feb 11, 2020 | 166.32 | 169.58 | 166.32 | 167.66 | 329,069 | +1.51(+0.91%) |
Feb 10, 2020 | 162.46 | 166.47 | 162.46 | 166.16 | 365,568 | +2.97(+1.82%) |
Feb 07, 2020 | 162.08 | 163.39 | 161.71 | 163.19 | 515,036 | +0.15(+0.09%) |
Feb 06, 2020 | 162.83 | 163.26 | 160.55 | 163.03 | 349,538 | +0.73(+0.45%) |
Feb 05, 2020 | 162.18 | 163.52 | 161.43 | 162.30 | 574,585 | +1.27(+0.79%) |
Feb 04, 2020 | 160.04 | 161.85 | 159.60 | 161.03 | 541,592 | +3.84(+2.44%) |
Feb 03, 2020 | 157.22 | 159.07 | 156.82 | 157.20 | 401,890 | +1.15(+0.74%) |
Jan 31, 2020 | 156.89 | 157.68 | 155.32 | 156.04 | 510,836 | -1.97(-1.25%) |
Jan 30, 2020 | 155.11 | 159.63 | 151.13 | 158.02 | 907,691 | -5.92(-3.61%) |
Jan 29, 2020 | 163.93 | 165.75 | 163.45 | 163.94 | 274,449 | +0.82(+0.50%) |
Jan 28, 2020 | 162.55 | 164.54 | 161.94 | 163.12 | 514,552 | +1.43(+0.88%) |
Jan 27, 2020 | 161.50 | 162.64 | 160.47 | 161.69 | 501,394 | -2.25(-1.37%) |
Jan 24, 2020 | 165.82 | 165.82 | 162.87 | 163.94 | 249,065 | -1.52(-0.92%) |
Jan 23, 2020 | 164.13 | 165.68 | 163.37 | 165.46 | 427,092 | +0.70(+0.43%) |
Jan 22, 2020 | 167.43 | 168.21 | 164.57 | 164.76 | 361,623 | -1.77(-1.06%) |
Jan 21, 2020 | 166.56 | 167.59 | 166.25 | 166.53 | 368,388 | -0.94(-0.56%) |
Jan 17, 2020 | 167.99 | 168.28 | 166.93 | 167.47 | 350,392 | +0.17(+0.10%) |
Jan 16, 2020 | 165.98 | 167.33 | 165.19 | 167.30 | 382,228 | +2.43(+1.47%) |
Jan 15, 2020 | 164.48 | 166.16 | 164.26 | 164.87 | 277,541 | +0.63(+0.38%) |
Jan 14, 2020 | 164.48 | 165.51 | 163.62 | 164.24 | 324,766 | -0.36(-0.22%) |
Jan 13, 2020 | 163.90 | 165.29 | 163.64 | 164.61 | 325,802 | +1.21(+0.74%) |
Jan 10, 2020 | 165.38 | 165.38 | 163.05 | 163.40 | 272,005 | -1.73(-1.05%) |
Jan 09, 2020 | 164.29 | 165.61 | 163.92 | 165.13 | 255,863 | +1.62(+0.99%) |
Jan 08, 2020 | 162.57 | 164.05 | 161.99 | 163.50 | 376,138 | +1.30(+0.80%) |
Jan 07, 2020 | 163.69 | 163.76 | 162.07 | 162.20 | 392,436 | -2.02(-1.23%) |
Jan 06, 2020 | 163.68 | 164.25 | 162.13 | 164.23 | 305,194 | +0.17(+0.10%) |
Jan 03, 2020 | 162.30 | 164.17 | 161.84 | 164.06 | 325,501 | -0.51(-0.31%) |
Jan 02, 2020 | 164.12 | 164.59 | 162.53 | 164.57 | 343,849 | +1.24(+0.76%) |
Dec 31, 2019 | 163.21 | 163.97 | 162.73 | 163.33 | 323,921 | -0.31(-0.19%) |
Dec 30, 2019 | 164.11 | 164.19 | 163.16 | 163.65 | 162,902 | -0.28(-0.17%) |
Dec 27, 2019 | 164.38 | 164.43 | 163.36 | 163.92 | 155,115 | -0.10(-0.06%) |
Dec 26, 2019 | 163.64 | 164.27 | 162.85 | 164.03 | 142,092 | +0.80(+0.49%) |
Dec 24, 2019 | 164.69 | 164.69 | 163.02 | 163.23 | 87,193 | -1.40(-0.85%) |
Dec 23, 2019 | 163.27 | 165.19 | 162.29 | 164.62 | 498,429 | +1.89(+1.16%) |
Dec 20, 2019 | 160.34 | 162.74 | 159.78 | 162.74 | 1,308,322 | +3.20(+2.01%) |
Dec 19, 2019 | 160.70 | 160.70 | 158.68 | 159.53 | 467,076 | -0.95(-0.59%) |
Dec 18, 2019 | 160.70 | 160.79 | 158.77 | 160.49 | 531,826 | -0.18(-0.11%) |
Dec 17, 2019 | 159.51 | 160.74 | 159.06 | 160.66 | 422,216 | +1.89(+1.19%) |
Dec 16, 2019 | 160.02 | 160.02 | 158.35 | 158.78 | 529,365 | -0.16(-0.10%) |
Dec 13, 2019 | 158.03 | 159.68 | 157.75 | 158.94 | 389,948 | +0.49(+0.31%) |
Dec 12, 2019 | 155.71 | 158.65 | 155.09 | 158.45 | 368,431 | +2.74(+1.76%) |
Dec 11, 2019 | 155.33 | 155.84 | 155.07 | 155.71 | 311,595 | +0.80(+0.52%) |
Dec 10, 2019 | 154.85 | 155.56 | 154.08 | 154.91 | 358,499 | +0.29(+0.19%) |
Dec 09, 2019 | 154.35 | 155.16 | 154.17 | 154.62 | 541,176 | -0.39(-0.25%) |
Dec 06, 2019 | 154.17 | 156.04 | 153.84 | 155.00 | 571,074 | +2.81(+1.85%) |
Dec 05, 2019 | 150.00 | 152.24 | 150.00 | 152.19 | 392,753 | +2.76(+1.85%) |
Dec 04, 2019 | 150.78 | 152.17 | 149.41 | 149.43 | 627,822 | -0.45(-0.30%) |
Dec 03, 2019 | 150.59 | 150.67 | 149.16 | 149.88 | 692,305 | -2.24(-1.47%) |
Dec 02, 2019 | 154.95 | 154.98 | 152.12 | 152.12 | 477,129 | -2.42(-1.57%) |
Nov 29, 2019 | 154.72 | 155.15 | 153.81 | 154.54 | 201,766 | -0.54(-0.35%) |
Nov 27, 2019 | 154.55 | 155.11 | 153.29 | 155.08 | 294,646 | +1.36(+0.89%) |
Nov 26, 2019 | 152.89 | 153.85 | 152.27 | 153.72 | 466,866 | +0.90(+0.59%) |
Nov 25, 2019 | 152.94 | 153.92 | 152.48 | 152.82 | 461,230 | +0.42(+0.27%) |
Nov 22, 2019 | 153.52 | 153.52 | 151.72 | 152.40 | 350,248 | -0.43(-0.28%) |
Nov 21, 2019 | 153.86 | 153.86 | 152.10 | 152.83 | 391,831 | -1.02(-0.66%) |
Nov 20, 2019 | 154.30 | 154.65 | 151.87 | 153.85 | 669,053 | -0.52(-0.34%) |
Nov 19, 2019 | 153.73 | 154.48 | 153.01 | 154.37 | 418,408 | +1.31(+0.86%) |
Nov 18, 2019 | 153.12 | 153.82 | 152.40 | 153.06 | 333,385 | -0.84(-0.54%) |
Nov 15, 2019 | 154.31 | 155.82 | 153.24 | 153.89 | 583,079 | +0.30(+0.20%) |
Nov 14, 2019 | 153.16 | 154.26 | 152.40 | 153.59 | 353,207 | +0.06(+0.04%) |
Nov 13, 2019 | 152.38 | 153.94 | 152.18 | 153.53 | 659,958 | +0.17(+0.11%) |
Nov 12, 2019 | 152.80 | 154.64 | 152.41 | 153.36 | 597,455 | +0.66(+0.43%) |
Nov 11, 2019 | 150.23 | 152.76 | 150.23 | 152.70 | 326,059 | +1.12(+0.74%) |
Nov 08, 2019 | 152.06 | 153.31 | 150.72 | 151.58 | 231,146 | -0.72(-0.47%) |
Nov 07, 2019 | 152.17 | 153.85 | 152.15 | 152.30 | 507,719 | +0.68(+0.45%) |
Nov 06, 2019 | 152.00 | 152.60 | 150.62 | 151.62 | 297,916 | -0.84(-0.55%) |
Nov 05, 2019 | 152.31 | 153.12 | 151.39 | 152.45 | 449,236 | +0.32(+0.21%) |
Nov 04, 2019 | 152.24 | 152.81 | 151.46 | 152.13 | 474,621 | +1.10(+0.73%) |