Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 190.91 | 191.83 | 188.91 | 191.54 | 3,695,338 | -0.78(-0.40%) |
Oct 29, 2020 | 188.62 | 194.53 | 185.66 | 192.32 | 3,390,402 | +1.27(+0.67%) |
Oct 28, 2020 | 193.38 | 195.18 | 190.65 | 191.05 | 3,253,927 | -6.25(-3.17%) |
Oct 27, 2020 | 198.71 | 199.50 | 197.01 | 197.30 | 2,190,173 | -1.26(-0.64%) |
Oct 26, 2020 | 199.56 | 201.51 | 195.82 | 198.56 | 3,496,433 | -2.00(-1.00%) |
Oct 23, 2020 | 201.94 | 203.13 | 199.81 | 200.56 | 2,383,219 | -0.72(-0.36%) |
Oct 22, 2020 | 201.40 | 203.01 | 199.68 | 201.29 | 2,461,005 | -0.87(-0.43%) |
Oct 21, 2020 | 202.60 | 204.05 | 200.90 | 202.16 | 2,240,484 | -1.88(-0.92%) |
Oct 20, 2020 | 204.01 | 205.63 | 202.51 | 204.04 | 2,209,450 | +0.34(+0.17%) |
Oct 19, 2020 | 208.56 | 209.64 | 203.08 | 203.70 | 3,113,932 | -4.42(-2.13%) |
Oct 16, 2020 | 207.80 | 211.16 | 206.43 | 208.12 | 2,333,045 | +0.63(+0.30%) |
Oct 15, 2020 | 208.37 | 209.24 | 205.61 | 207.50 | 2,866,700 | -2.33(-1.11%) |
Oct 14, 2020 | 212.25 | 213.91 | 209.43 | 209.83 | 3,051,314 | -1.49(-0.71%) |
Oct 13, 2020 | 211.19 | 213.55 | 210.90 | 211.32 | 2,339,673 | -0.15(-0.07%) |
Oct 12, 2020 | 209.90 | 213.60 | 208.16 | 211.47 | 3,263,780 | +2.48(+1.19%) |
Oct 09, 2020 | 210.58 | 211.53 | 206.62 | 208.99 | 4,737,558 | -2.99(-1.41%) |
Oct 08, 2020 | 220.09 | 220.78 | 211.02 | 211.98 | 6,332,864 | -15.52(-6.82%) |
Oct 07, 2020 | 224.23 | 228.15 | 223.47 | 227.50 | 2,087,180 | +4.40(+1.97%) |
Oct 06, 2020 | 227.26 | 227.26 | 222.62 | 223.11 | 2,753,846 | -2.93(-1.30%) |
Oct 05, 2020 | 217.66 | 226.60 | 217.41 | 226.04 | 3,230,380 | +9.36(+4.32%) |
Oct 02, 2020 | 222.85 | 224.84 | 215.44 | 216.68 | 2,847,812 | -8.81(-3.91%) |
Oct 01, 2020 | 225.21 | 228.24 | 224.31 | 225.49 | 2,750,365 | +1.09(+0.48%) |
Sep 30, 2020 | 220.56 | 226.12 | 219.05 | 224.40 | 3,993,984 | +5.17(+2.36%) |
Sep 29, 2020 | 218.57 | 219.89 | 216.74 | 219.23 | 2,274,800 | +1.12(+0.51%) |
Sep 28, 2020 | 218.68 | 219.88 | 216.11 | 218.11 | 2,507,661 | +2.84(+1.32%) |
Sep 25, 2020 | 211.47 | 215.59 | 209.97 | 215.27 | 2,985,197 | +3.09(+1.46%) |
Sep 24, 2020 | 213.80 | 214.27 | 209.94 | 212.18 | 2,069,411 | -2.00(-0.94%) |
Sep 23, 2020 | 218.35 | 220.05 | 213.21 | 214.19 | 2,383,527 | -4.34(-1.98%) |
Sep 22, 2020 | 213.27 | 219.22 | 212.70 | 218.52 | 2,460,030 | +3.81(+1.77%) |
Sep 21, 2020 | 218.12 | 218.12 | 210.31 | 214.72 | 3,109,529 | -4.00(-1.83%) |
Sep 18, 2020 | 219.57 | 220.59 | 213.98 | 218.72 | 6,843,630 | -0.32(-0.15%) |
Sep 17, 2020 | 215.02 | 220.48 | 214.57 | 219.04 | 3,172,559 | +0.28(+0.13%) |
Sep 16, 2020 | 221.92 | 221.92 | 218.08 | 218.75 | 2,633,632 | -0.52(-0.24%) |
Sep 15, 2020 | 219.58 | 222.42 | 219.05 | 219.27 | 2,541,412 | +1.41(+0.65%) |
Sep 14, 2020 | 216.18 | 218.82 | 215.65 | 217.86 | 2,363,249 | +3.12(+1.46%) |
Sep 11, 2020 | 213.40 | 216.75 | 212.85 | 214.74 | 2,151,263 | +2.27(+1.07%) |
Sep 10, 2020 | 215.93 | 217.32 | 210.93 | 212.47 | 2,408,615 | -4.35(-2.01%) |
Sep 09, 2020 | 214.23 | 218.51 | 213.51 | 216.82 | 2,541,910 | +3.88(+1.82%) |
Sep 08, 2020 | 217.40 | 218.07 | 211.48 | 212.94 | 3,804,229 | -6.38(-2.91%) |
Sep 04, 2020 | 221.91 | 222.74 | 215.94 | 219.32 | 3,296,209 | +0.43(+0.20%) |
Sep 03, 2020 | 228.93 | 229.61 | 217.51 | 218.88 | 3,553,303 | -9.02(-3.96%) |
Sep 02, 2020 | 221.81 | 228.50 | 221.81 | 227.90 | 3,250,021 | +6.41(+2.89%) |
Sep 01, 2020 | 220.78 | 222.53 | 219.56 | 221.49 | 3,249,757 | -2.17(-0.97%) |
Aug 31, 2020 | 223.32 | 226.07 | 220.82 | 223.66 | 4,591,145 | +0.18(+0.08%) |
Aug 28, 2020 | 223.73 | 224.39 | 218.78 | 223.49 | 14,540,789 | +0.27(+0.12%) |
Aug 27, 2020 | 222.71 | 226.83 | 221.09 | 223.21 | 4,449,285 | +2.32(+1.05%) |
Aug 26, 2020 | 219.26 | 221.95 | 216.99 | 220.89 | 3,538,399 | +0.07(+0.03%) |
Aug 25, 2020 | 214.46 | 220.69 | 212.61 | 220.82 | 7,238,641 | +12.83(+6.17%) |
Aug 24, 2020 | 209.90 | 210.52 | 206.22 | 207.99 | 1,766,526 | -1.83(-0.87%) |
Aug 21, 2020 | 210.91 | 210.91 | 207.94 | 209.82 | 2,219,672 | -0.96(-0.46%) |
Aug 20, 2020 | 212.02 | 212.51 | 209.52 | 210.78 | 1,328,268 | -1.55(-0.73%) |
Aug 19, 2020 | 212.80 | 215.19 | 210.58 | 212.33 | 2,152,598 | -0.89(-0.42%) |
Aug 18, 2020 | 215.01 | 215.70 | 211.92 | 213.23 | 1,272,756 | -1.33(-0.62%) |
Aug 17, 2020 | 212.09 | 216.09 | 212.09 | 214.56 | 1,922,662 | +2.91(+1.38%) |
Aug 14, 2020 | 211.21 | 211.96 | 210.68 | 211.65 | 1,387,323 | +0.75(+0.36%) |
Aug 13, 2020 | 211.64 | 212.92 | 210.15 | 210.90 | 1,553,864 | -1.10(-0.52%) |
Aug 12, 2020 | 205.83 | 213.12 | 205.83 | 212.00 | 2,651,580 | +6.20(+3.01%) |
Aug 11, 2020 | 208.90 | 209.53 | 205.54 | 205.80 | 2,618,462 | -3.09(-1.48%) |
Aug 10, 2020 | 210.72 | 211.08 | 207.17 | 208.89 | 1,748,122 | -2.21(-1.05%) |
Aug 07, 2020 | 213.63 | 213.67 | 209.24 | 211.10 | 1,541,876 | -0.75(-0.36%) |
Aug 06, 2020 | 211.24 | 212.42 | 209.70 | 211.85 | 1,990,787 | +0.07(+0.03%) |
Aug 05, 2020 | 213.92 | 215.24 | 211.19 | 211.78 | 1,979,815 | -1.86(-0.87%) |
Aug 04, 2020 | 215.73 | 215.90 | 211.67 | 213.64 | 2,180,201 | -3.31(-1.52%) |
Aug 03, 2020 | 214.75 | 218.40 | 214.47 | 216.95 | 2,113,766 | +2.36(+1.10%) |
Jul 31, 2020 | 215.43 | 215.84 | 209.96 | 214.59 | 3,226,504 | -1.29(-0.60%) |
Jul 30, 2020 | 216.10 | 217.35 | 215.05 | 215.88 | 2,243,553 | -2.38(-1.09%) |
Jul 29, 2020 | 219.61 | 221.76 | 215.53 | 218.25 | 3,747,467 | -5.63(-2.52%) |
Jul 28, 2020 | 223.17 | 226.63 | 222.57 | 223.88 | 2,583,346 | +1.42(+0.64%) |
Jul 27, 2020 | 216.89 | 223.74 | 216.66 | 222.46 | 2,457,996 | +4.97(+2.29%) |
Jul 24, 2020 | 220.37 | 220.87 | 215.31 | 217.49 | 2,494,617 | -3.74(-1.69%) |
Jul 23, 2020 | 227.63 | 228.03 | 220.66 | 221.23 | 2,886,584 | -4.16(-1.84%) |
Jul 22, 2020 | 227.85 | 228.03 | 224.35 | 225.38 | 1,822,157 | -0.82(-0.36%) |
Jul 21, 2020 | 226.82 | 228.06 | 225.65 | 226.20 | 2,077,017 | -2.67(-1.16%) |
Jul 20, 2020 | 228.10 | 230.51 | 226.56 | 228.87 | 1,707,564 | +2.18(+0.96%) |
Jul 17, 2020 | 225.14 | 227.99 | 223.44 | 226.68 | 2,331,684 | +2.86(+1.28%) |
Jul 16, 2020 | 221.07 | 223.90 | 219.19 | 223.82 | 1,745,576 | +1.66(+0.75%) |
Jul 15, 2020 | 223.27 | 223.27 | 219.94 | 222.16 | 1,881,421 | +0.19(+0.09%) |
Jul 14, 2020 | 212.91 | 222.59 | 210.91 | 221.97 | 2,699,732 | +2.68(+1.22%) |
Jul 13, 2020 | 219.11 | 224.02 | 218.63 | 219.30 | 2,882,525 | +0.88(+0.40%) |
Jul 10, 2020 | 219.83 | 220.64 | 216.69 | 218.42 | 1,512,117 | -2.30(-1.04%) |
Jul 09, 2020 | 219.48 | 222.62 | 218.25 | 220.72 | 1,983,460 | +1.46(+0.66%) |
Jul 08, 2020 | 222.03 | 222.75 | 218.60 | 219.26 | 2,273,184 | -2.76(-1.24%) |
Jul 07, 2020 | 222.42 | 227.08 | 221.09 | 222.03 | 2,697,603 | -2.72(-1.21%) |
Jul 06, 2020 | 228.06 | 232.39 | 222.68 | 224.74 | 3,945,482 | -1.75(-0.77%) |
Jul 02, 2020 | 221.78 | 229.31 | 221.78 | 226.49 | 3,806,061 | +2.74(+1.22%) |
Jul 01, 2020 | 206.56 | 224.73 | 203.98 | 223.75 | 7,497,522 | +16.89(+8.17%) |
Jun 30, 2020 | 204.62 | 208.14 | 203.29 | 206.86 | 2,952,096 | +3.77(+1.86%) |
Jun 29, 2020 | 204.70 | 205.35 | 201.70 | 203.09 | 2,209,935 | -1.12(-0.55%) |
Jun 26, 2020 | 206.43 | 207.74 | 203.32 | 204.21 | 4,119,727 | -1.99(-0.97%) |
Jun 25, 2020 | 203.04 | 206.49 | 202.05 | 206.20 | 2,371,920 | +2.28(+1.12%) |
Jun 24, 2020 | 206.29 | 207.86 | 202.95 | 203.92 | 2,249,881 | -2.84(-1.37%) |
Jun 23, 2020 | 205.99 | 209.76 | 204.73 | 206.76 | 2,474,975 | +1.37(+0.67%) |
Jun 22, 2020 | 207.25 | 208.43 | 204.41 | 205.40 | 2,664,623 | -3.96(-1.89%) |
Jun 19, 2020 | 204.69 | 209.68 | 202.87 | 209.35 | 6,065,230 | +7.35(+3.64%) |
Jun 18, 2020 | 198.97 | 203.02 | 197.93 | 202.00 | 2,816,105 | +3.81(+1.92%) |
Jun 17, 2020 | 200.44 | 200.68 | 196.92 | 198.19 | 3,136,764 | -0.79(-0.40%) |
Jun 16, 2020 | 195.43 | 200.74 | 195.25 | 198.98 | 2,943,811 | +6.22(+3.23%) |
Jun 15, 2020 | 189.28 | 193.83 | 187.57 | 192.76 | 2,818,280 | +1.65(+0.86%) |
Jun 12, 2020 | 193.91 | 195.01 | 187.86 | 191.11 | 2,766,780 | -0.88(-0.46%) |
Jun 11, 2020 | 200.02 | 201.53 | 191.78 | 191.99 | 4,447,447 | -7.21(-3.62%) |
Jun 10, 2020 | 198.81 | 201.27 | 197.79 | 199.19 | 3,250,988 | +1.95(+0.99%) |
Jun 09, 2020 | 198.21 | 200.24 | 196.96 | 197.25 | 2,740,534 | -0.75(-0.38%) |
Jun 08, 2020 | 195.82 | 198.43 | 194.49 | 197.99 | 2,588,844 | +0.07(+0.04%) |
Jun 05, 2020 | 192.69 | 198.17 | 191.37 | 197.92 | 4,235,684 | +4.20(+2.17%) |
Jun 04, 2020 | 193.63 | 195.98 | 192.26 | 193.72 | 2,728,228 | -0.11(-0.05%) |
Jun 03, 2020 | 196.01 | 196.71 | 191.42 | 193.83 | 4,172,927 | -2.38(-1.22%) |
Jun 02, 2020 | 198.04 | 198.53 | 195.21 | 196.21 | 3,647,326 | -2.80(-1.41%) |
Jun 01, 2020 | 200.75 | 202.19 | 197.96 | 199.01 | 2,071,346 | -2.45(-1.21%) |
May 29, 2020 | 197.34 | 202.22 | 194.76 | 201.46 | 4,847,167 | +4.88(+2.49%) |
May 28, 2020 | 198.44 | 198.76 | 194.92 | 196.57 | 2,954,288 | -0.60(-0.30%) |
May 27, 2020 | 194.99 | 197.45 | 190.72 | 197.17 | 3,343,114 | +2.11(+1.08%) |
May 26, 2020 | 199.56 | 200.27 | 194.47 | 195.06 | 2,732,383 | -3.53(-1.78%) |
May 22, 2020 | 196.61 | 198.89 | 196.12 | 198.59 | 2,661,540 | +1.45(+0.73%) |
May 21, 2020 | 200.06 | 200.18 | 196.46 | 197.14 | 2,710,882 | -2.71(-1.36%) |
May 20, 2020 | 201.08 | 201.83 | 197.90 | 199.85 | 4,235,360 | +0.39(+0.19%) |
May 19, 2020 | 204.04 | 204.73 | 199.24 | 199.47 | 4,372,981 | -5.05(-2.47%) |
May 18, 2020 | 213.70 | 214.34 | 203.29 | 204.52 | 6,421,081 | -6.15(-2.92%) |
May 15, 2020 | 205.61 | 210.87 | 205.14 | 210.67 | 3,547,580 | +3.35(+1.62%) |
May 14, 2020 | 205.55 | 208.18 | 203.68 | 207.32 | 3,814,217 | +1.00(+0.49%) |
May 13, 2020 | 204.91 | 212.51 | 204.91 | 206.31 | 2,631,638 | -0.33(-0.16%) |
May 12, 2020 | 211.41 | 213.00 | 206.51 | 206.65 | 2,571,983 | -4.82(-2.28%) |
May 11, 2020 | 203.04 | 212.12 | 202.55 | 211.46 | 2,483,748 | +6.90(+3.37%) |
May 08, 2020 | 204.68 | 205.36 | 201.76 | 204.56 | 1,761,231 | +1.30(+0.64%) |
May 07, 2020 | 206.38 | 207.30 | 202.19 | 203.27 | 2,813,756 | -2.84(-1.38%) |
May 06, 2020 | 206.73 | 208.80 | 205.32 | 206.11 | 2,273,499 | +0.20(+0.10%) |
May 05, 2020 | 201.48 | 207.32 | 199.64 | 205.91 | 2,267,713 | +4.75(+2.36%) |
May 04, 2020 | 202.49 | 202.91 | 198.71 | 201.16 | 2,336,978 | -0.06(-0.03%) |
May 01, 2020 | 202.98 | 206.51 | 198.62 | 201.22 | 3,495,832 | -7.18(-3.44%) |
Apr 30, 2020 | 205.61 | 209.14 | 202.03 | 208.40 | 6,547,853 | +3.07(+1.50%) |
Apr 29, 2020 | 208.12 | 208.47 | 204.93 | 205.32 | 3,862,976 | -1.72(-0.83%) |
Apr 28, 2020 | 211.69 | 213.39 | 206.34 | 207.05 | 2,924,897 | -4.15(-1.96%) |
Apr 27, 2020 | 206.14 | 211.69 | 204.72 | 211.19 | 2,838,410 | +5.36(+2.60%) |
Apr 24, 2020 | 203.88 | 206.40 | 201.06 | 205.84 | 2,234,054 | +3.29(+1.63%) |
Apr 23, 2020 | 199.57 | 205.29 | 199.39 | 202.54 | 3,703,668 | +2.80(+1.40%) |
Apr 22, 2020 | 203.28 | 203.85 | 198.26 | 199.75 | 3,265,984 | -1.27(-0.63%) |
Apr 21, 2020 | 204.72 | 205.39 | 199.49 | 201.02 | 3,068,202 | -5.10(-2.47%) |
Apr 20, 2020 | 204.02 | 208.69 | 202.45 | 206.11 | 3,241,754 | +1.42(+0.69%) |
Apr 17, 2020 | 206.31 | 206.45 | 199.68 | 204.69 | 3,287,831 | +3.55(+1.76%) |
Apr 16, 2020 | 196.01 | 202.19 | 194.46 | 201.15 | 3,004,092 | +7.93(+4.10%) |
Apr 15, 2020 | 196.00 | 196.45 | 191.04 | 193.22 | 3,566,534 | -4.36(-2.20%) |
Apr 14, 2020 | 192.53 | 198.90 | 191.87 | 197.58 | 3,476,431 | +7.43(+3.91%) |
Apr 13, 2020 | 189.02 | 190.94 | 187.43 | 190.15 | 2,488,720 | +0.05(+0.03%) |
Apr 09, 2020 | 189.39 | 191.09 | 187.91 | 190.09 | 2,873,552 | -0.85(-0.45%) |
Apr 08, 2020 | 181.98 | 191.50 | 180.62 | 190.95 | 3,284,730 | +9.07(+4.99%) |
Apr 07, 2020 | 185.95 | 187.45 | 180.62 | 181.88 | 2,809,160 | -2.44(-1.32%) |
Apr 06, 2020 | 184.68 | 185.30 | 180.20 | 184.32 | 4,249,697 | +5.38(+3.00%) |
Apr 03, 2020 | 180.70 | 182.72 | 176.87 | 178.94 | 2,618,832 | -3.02(-1.66%) |
Apr 02, 2020 | 169.36 | 182.53 | 169.19 | 181.97 | 4,439,332 | +9.64(+5.60%) |
Apr 01, 2020 | 172.10 | 175.43 | 169.87 | 172.32 | 3,154,337 | -4.29(-2.43%) |
Mar 31, 2020 | 177.27 | 180.54 | 174.84 | 176.61 | 3,362,350 | -5.01(-2.76%) |
Mar 30, 2020 | 174.27 | 182.46 | 174.27 | 181.62 | 3,695,101 | +8.89(+5.15%) |
Mar 27, 2020 | 169.37 | 179.34 | 169.01 | 172.72 | 4,729,027 | -0.19(-0.11%) |
Mar 26, 2020 | 168.24 | 173.99 | 165.95 | 172.91 | 5,926,091 | +4.66(+2.77%) |
Mar 25, 2020 | 172.29 | 175.41 | 165.53 | 168.25 | 6,084,467 | -8.02(-4.55%) |
Mar 24, 2020 | 166.80 | 176.71 | 165.53 | 176.27 | 6,068,443 | +14.30(+8.83%) |
Mar 23, 2020 | 164.55 | 167.23 | 154.24 | 161.97 | 5,046,639 | -2.02(-1.23%) |
Mar 20, 2020 | 173.26 | 175.95 | 162.03 | 163.99 | 6,574,056 | -9.16(-5.29%) |
Mar 19, 2020 | 175.10 | 181.85 | 170.11 | 173.15 | 5,506,169 | -5.33(-2.99%) |
Mar 18, 2020 | 172.98 | 183.73 | 171.39 | 178.48 | 6,424,781 | -2.54(-1.40%) |
Mar 17, 2020 | 167.44 | 183.74 | 166.96 | 181.03 | 6,787,372 | +16.68(+10.15%) |
Mar 16, 2020 | 160.88 | 178.33 | 159.39 | 164.34 | 5,661,939 | -11.72(-6.66%) |
Mar 13, 2020 | 165.31 | 176.99 | 164.23 | 176.06 | 7,924,911 | +17.30(+10.90%) |
Mar 12, 2020 | 160.84 | 170.97 | 158.34 | 158.76 | 5,627,333 | -16.23(-9.27%) |
Mar 11, 2020 | 175.10 | 177.65 | 170.58 | 174.99 | 4,336,157 | -5.17(-2.87%) |
Mar 10, 2020 | 177.16 | 180.42 | 169.59 | 180.15 | 4,509,865 | +7.34(+4.25%) |
Mar 09, 2020 | 172.26 | 177.38 | 166.17 | 172.81 | 4,666,822 | -10.70(-5.83%) |
Mar 06, 2020 | 177.69 | 184.34 | 177.56 | 183.51 | 3,559,081 | -1.28(-0.69%) |
Mar 05, 2020 | 180.90 | 188.51 | 180.83 | 184.79 | 3,656,489 | -2.60(-1.39%) |
Mar 04, 2020 | 182.53 | 187.55 | 180.87 | 187.39 | 4,454,154 | +9.31(+5.23%) |
Mar 03, 2020 | 183.24 | 188.31 | 176.55 | 178.08 | 4,563,006 | -6.78(-3.67%) |
Mar 02, 2020 | 174.14 | 185.01 | 173.11 | 184.86 | 4,871,599 | +10.86(+6.24%) |
Feb 28, 2020 | 172.53 | 176.84 | 170.03 | 174.00 | 6,102,726 | -3.28(-1.85%) |
Feb 27, 2020 | 187.23 | 187.54 | 177.03 | 177.28 | 4,672,098 | -9.62(-5.15%) |
Feb 26, 2020 | 188.33 | 188.78 | 184.70 | 186.90 | 3,804,129 | +3.62(+1.98%) |
Feb 25, 2020 | 189.98 | 191.27 | 182.78 | 183.27 | 4,493,388 | -6.53(-3.44%) |
Feb 24, 2020 | 191.55 | 195.13 | 187.96 | 189.81 | 3,497,725 | -4.28(-2.20%) |
Feb 21, 2020 | 193.60 | 194.96 | 192.52 | 194.08 | 2,350,222 | +0.57(+0.29%) |
Feb 20, 2020 | 194.44 | 194.69 | 190.35 | 193.52 | 1,880,219 | -0.71(-0.37%) |
Feb 19, 2020 | 194.22 | 195.18 | 193.44 | 194.23 | 1,496,178 | +1.11(+0.57%) |
Feb 18, 2020 | 195.27 | 195.44 | 192.46 | 193.13 | 2,222,807 | -1.56(-0.80%) |
Feb 14, 2020 | 194.21 | 194.69 | 192.82 | 194.69 | 1,850,309 | +0.38(+0.20%) |
Feb 13, 2020 | 196.00 | 197.33 | 194.11 | 194.30 | 2,233,877 | -2.06(-1.05%) |
Feb 12, 2020 | 198.49 | 199.15 | 195.39 | 196.36 | 2,889,136 | -1.69(-0.86%) |
Feb 11, 2020 | 196.96 | 198.49 | 196.18 | 198.05 | 2,235,772 | +1.33(+0.68%) |
Feb 10, 2020 | 197.35 | 198.05 | 195.72 | 196.72 | 2,476,780 | -1.65(-0.83%) |
Feb 07, 2020 | 200.17 | 200.84 | 196.94 | 198.37 | 2,653,259 | -1.83(-0.92%) |
Feb 06, 2020 | 202.17 | 202.32 | 198.38 | 200.21 | 2,320,808 | -0.42(-0.21%) |
Feb 05, 2020 | 193.54 | 202.97 | 193.54 | 200.63 | 4,242,112 | +8.76(+4.57%) |
Feb 04, 2020 | 190.97 | 193.63 | 190.72 | 191.87 | 3,195,749 | +4.26(+2.27%) |
Feb 03, 2020 | 187.18 | 189.97 | 186.46 | 187.60 | 2,965,764 | +0.72(+0.38%) |
Jan 31, 2020 | 189.23 | 189.51 | 181.66 | 186.89 | 6,900,371 | -8.74(-4.47%) |
Jan 30, 2020 | 195.49 | 196.33 | 193.17 | 195.62 | 2,983,470 | -0.86(-0.44%) |
Jan 29, 2020 | 195.06 | 198.03 | 194.63 | 196.49 | 2,313,220 | +2.00(+1.03%) |
Jan 28, 2020 | 193.39 | 196.10 | 192.77 | 194.49 | 2,432,279 | +1.63(+0.85%) |
Jan 27, 2020 | 193.49 | 194.57 | 191.31 | 192.85 | 3,285,789 | -2.28(-1.17%) |
Jan 24, 2020 | 203.97 | 204.04 | 194.19 | 195.14 | 5,803,623 | -8.17(-4.02%) |
Jan 23, 2020 | 205.06 | 205.06 | 201.61 | 203.31 | 2,414,637 | -1.48(-0.72%) |
Jan 22, 2020 | 206.52 | 207.34 | 203.94 | 204.79 | 2,310,054 | -0.74(-0.36%) |
Jan 21, 2020 | 208.44 | 209.34 | 205.23 | 205.53 | 3,577,018 | -3.37(-1.61%) |
Jan 17, 2020 | 209.43 | 209.45 | 206.97 | 208.89 | 2,985,856 | +0.86(+0.41%) |
Jan 16, 2020 | 209.49 | 210.93 | 207.47 | 208.03 | 2,410,179 | -1.04(-0.50%) |
Jan 15, 2020 | 208.18 | 209.85 | 207.65 | 209.07 | 2,220,392 | +1.47(+0.71%) |
Jan 14, 2020 | 203.97 | 208.19 | 203.43 | 207.60 | 2,588,472 | +2.67(+1.30%) |
Jan 13, 2020 | 206.10 | 206.16 | 203.10 | 204.94 | 2,317,153 | -1.16(-0.56%) |
Jan 10, 2020 | 206.46 | 208.41 | 205.53 | 206.10 | 2,055,001 | -0.58(-0.28%) |
Jan 09, 2020 | 207.34 | 207.34 | 205.85 | 206.68 | 1,883,154 | +0.61(+0.30%) |
Jan 08, 2020 | 205.81 | 207.24 | 204.67 | 206.06 | 2,560,255 | +0.16(+0.08%) |
Jan 07, 2020 | 207.01 | 207.60 | 205.52 | 205.91 | 1,755,978 | -1.95(-0.94%) |
Jan 06, 2020 | 205.18 | 207.99 | 204.63 | 207.86 | 2,084,161 | +1.58(+0.77%) |
Jan 03, 2020 | 205.15 | 207.83 | 204.35 | 206.28 | 2,172,225 | -1.41(-0.68%) |
Jan 02, 2020 | 210.20 | 210.36 | 206.72 | 207.69 | 2,413,828 | -0.84(-0.40%) |
Dec 31, 2019 | 207.84 | 208.87 | 206.31 | 208.53 | 2,021,129 | +0.69(+0.33%) |
Dec 30, 2019 | 208.81 | 210.18 | 207.08 | 207.84 | 1,681,412 | -1.09(-0.52%) |
Dec 27, 2019 | 209.54 | 210.19 | 207.74 | 208.93 | 1,254,203 | -0.32(-0.15%) |
Dec 26, 2019 | 209.96 | 210.75 | 208.75 | 209.25 | 1,269,709 | -0.37(-0.18%) |
Dec 24, 2019 | 210.04 | 210.28 | 209.09 | 209.62 | 708,430 | -0.61(-0.29%) |
Dec 23, 2019 | 211.04 | 211.06 | 208.98 | 210.22 | 1,949,361 | -0.03(-0.01%) |
Dec 20, 2019 | 211.56 | 211.56 | 208.21 | 210.25 | 5,888,477 | +1.06(+0.50%) |
Dec 19, 2019 | 210.01 | 210.46 | 207.54 | 209.19 | 2,393,973 | -0.09(-0.04%) |
Dec 18, 2019 | 209.51 | 210.39 | 208.48 | 209.28 | 3,418,055 | -0.78(-0.37%) |
Dec 17, 2019 | 210.70 | 211.92 | 208.71 | 210.06 | 2,754,248 | -0.31(-0.15%) |
Dec 16, 2019 | 207.17 | 211.52 | 207.17 | 210.37 | 3,523,247 | +5.59(+2.73%) |
Dec 13, 2019 | 203.80 | 205.98 | 203.40 | 204.78 | 2,359,622 | +0.65(+0.32%) |
Dec 12, 2019 | 202.91 | 205.22 | 202.47 | 204.13 | 2,140,467 | +1.71(+0.85%) |
Dec 11, 2019 | 202.44 | 203.25 | 201.57 | 202.42 | 2,027,826 | +0.15(+0.07%) |
Dec 10, 2019 | 200.61 | 203.38 | 200.26 | 202.27 | 1,727,999 | +0.88(+0.44%) |
Dec 09, 2019 | 203.24 | 203.32 | 201.23 | 201.39 | 2,159,364 | -0.82(-0.41%) |
Dec 06, 2019 | 203.00 | 203.28 | 201.71 | 202.21 | 2,151,301 | +0.31(+0.15%) |
Dec 05, 2019 | 202.15 | 202.21 | 200.22 | 201.90 | 2,408,733 | -0.41(-0.20%) |
Dec 04, 2019 | 201.31 | 203.18 | 200.68 | 202.31 | 2,206,375 | +0.96(+0.48%) |
Dec 03, 2019 | 200.23 | 201.70 | 199.63 | 201.35 | 2,235,346 | -0.61(-0.30%) |
Dec 02, 2019 | 202.88 | 203.97 | 201.23 | 201.96 | 1,888,574 | -1.07(-0.53%) |
Nov 29, 2019 | 202.53 | 203.68 | 202.20 | 203.03 | 1,093,164 | +0.16(+0.08%) |
Nov 27, 2019 | 202.97 | 203.52 | 200.55 | 202.88 | 1,826,218 | +0.13(+0.06%) |
Nov 26, 2019 | 202.40 | 203.18 | 200.69 | 202.75 | 3,815,915 | -0.13(-0.06%) |
Nov 25, 2019 | 199.89 | 203.97 | 199.89 | 202.88 | 3,048,940 | +3.29(+1.65%) |
Nov 22, 2019 | 197.29 | 199.71 | 197.08 | 199.59 | 2,283,322 | +2.53(+1.28%) |
Nov 21, 2019 | 196.46 | 197.91 | 194.65 | 197.07 | 3,074,265 | +2.00(+1.02%) |
Nov 20, 2019 | 194.09 | 195.97 | 193.01 | 195.07 | 4,074,259 | +0.87(+0.45%) |
Nov 19, 2019 | 191.38 | 194.35 | 190.91 | 194.19 | 2,949,837 | +3.31(+1.74%) |
Nov 18, 2019 | 191.22 | 191.68 | 189.62 | 190.88 | 2,588,984 | -0.16(-0.09%) |
Nov 15, 2019 | 189.95 | 191.11 | 187.89 | 191.05 | 2,345,055 | +2.04(+1.08%) |
Nov 14, 2019 | 188.76 | 189.21 | 184.72 | 189.00 | 3,178,313 | +0.24(+0.13%) |
Nov 13, 2019 | 189.42 | 190.50 | 187.79 | 188.76 | 2,733,549 | -1.41(-0.74%) |
Nov 12, 2019 | 190.17 | 193.57 | 188.94 | 190.17 | 3,147,290 | +0.52(+0.28%) |
Nov 11, 2019 | 189.25 | 190.23 | 187.93 | 189.65 | 1,587,669 | -0.35(-0.19%) |
Nov 08, 2019 | 187.51 | 190.12 | 186.86 | 190.00 | 2,408,816 | +2.68(+1.43%) |
Nov 07, 2019 | 186.39 | 187.77 | 185.15 | 187.32 | 2,907,314 | +1.37(+0.73%) |
Nov 06, 2019 | 185.14 | 187.83 | 185.14 | 185.95 | 2,956,094 | +1.13(+0.61%) |
Nov 05, 2019 | 185.54 | 188.61 | 183.19 | 184.82 | 3,504,695 | +0.58(+0.31%) |
Nov 04, 2019 | 187.96 | 188.91 | 184.19 | 184.24 | 3,071,019 | -3.04(-1.62%) |