Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 220.98 | 221.09 | 218.73 | 219.84 | 17,503 | -1.43(-0.65%) |
Nov 27, 2020 | 219.00 | 221.43 | 219.00 | 221.27 | 11,482 | +2.94(+1.34%) |
Nov 25, 2020 | 220.84 | 220.84 | 217.42 | 218.34 | 55,463 | -2.13(-0.96%) |
Nov 24, 2020 | 219.68 | 222.49 | 219.31 | 220.46 | 21,195 | +1.55(+0.71%) |
Nov 23, 2020 | 219.33 | 220.34 | 218.25 | 218.91 | 17,657 | +0.65(+0.30%) |
Nov 20, 2020 | 217.66 | 218.69 | 216.62 | 218.26 | 18,146 | +0.09(+0.04%) |
Nov 19, 2020 | 219.85 | 219.85 | 216.24 | 218.17 | 64,810 | -1.91(-0.87%) |
Nov 18, 2020 | 224.80 | 224.80 | 220.05 | 220.08 | 45,540 | -3.90(-1.74%) |
Nov 17, 2020 | 223.25 | 224.47 | 222.01 | 223.98 | 23,164 | -2.73(-1.20%) |
Nov 16, 2020 | 229.47 | 229.47 | 225.44 | 226.71 | 23,730 | +0.55(+0.24%) |
Nov 13, 2020 | 225.65 | 226.71 | 224.25 | 226.17 | 25,630 | +2.43(+1.09%) |
Nov 12, 2020 | 223.71 | 226.38 | 222.63 | 223.74 | 48,678 | -0.29(-0.13%) |
Nov 11, 2020 | 226.79 | 226.79 | 223.61 | 224.03 | 29,154 | -0.83(-0.37%) |
Nov 10, 2020 | 221.57 | 225.41 | 219.20 | 224.86 | 38,787 | +4.23(+1.92%) |
Nov 09, 2020 | 226.38 | 227.16 | 220.44 | 220.63 | 39,803 | +2.14(+0.98%) |
Nov 06, 2020 | 220.34 | 220.87 | 217.68 | 218.49 | 30,448 | -1.57(-0.71%) |
Nov 05, 2020 | 220.86 | 222.71 | 218.10 | 220.06 | 126,716 | +2.46(+1.13%) |
Nov 04, 2020 | 213.97 | 220.80 | 213.83 | 217.60 | 184,486 | +9.90(+4.77%) |
Nov 03, 2020 | 203.19 | 208.66 | 203.19 | 207.70 | 50,756 | +7.36(+3.68%) |
Nov 02, 2020 | 198.17 | 200.58 | 197.35 | 200.34 | 37,813 | +4.50(+2.30%) |
Oct 30, 2020 | 195.61 | 196.79 | 193.19 | 195.84 | 22,862 | -0.41(-0.21%) |
Oct 29, 2020 | 199.18 | 199.59 | 195.34 | 196.25 | 79,218 | -3.86(-1.93%) |
Oct 28, 2020 | 203.17 | 204.27 | 199.96 | 200.12 | 54,232 | -6.58(-3.18%) |
Oct 27, 2020 | 207.37 | 207.47 | 205.95 | 206.70 | 7,712 | -1.03(-0.49%) |
Oct 26, 2020 | 210.20 | 210.20 | 206.21 | 207.72 | 111,685 | -4.19(-1.98%) |
Oct 23, 2020 | 209.73 | 213.07 | 209.73 | 211.91 | 26,758 | +2.49(+1.19%) |
Oct 22, 2020 | 206.99 | 209.90 | 206.99 | 209.42 | 26,068 | +2.44(+1.18%) |
Oct 21, 2020 | 206.46 | 207.96 | 205.84 | 206.98 | 10,541 | +0.38(+0.18%) |
Oct 20, 2020 | 207.24 | 208.90 | 206.57 | 206.60 | 20,496 | +0.46(+0.22%) |
Oct 19, 2020 | 209.72 | 209.83 | 205.33 | 206.14 | 19,364 | -2.64(-1.27%) |
Oct 16, 2020 | 207.84 | 210.48 | 207.63 | 208.79 | 29,526 | +1.27(+0.61%) |
Oct 15, 2020 | 203.78 | 207.81 | 202.89 | 207.52 | 42,969 | +1.37(+0.66%) |
Oct 14, 2020 | 206.97 | 209.19 | 205.87 | 206.15 | 47,911 | -2.18(-1.04%) |
Oct 13, 2020 | 206.40 | 209.04 | 205.80 | 208.33 | 19,985 | +0.79(+0.38%) |
Oct 12, 2020 | 207.95 | 208.85 | 207.54 | 207.54 | 11,957 | +0.93(+0.45%) |
Oct 09, 2020 | 207.66 | 208.55 | 206.06 | 206.61 | 17,428 | +0.74(+0.36%) |
Oct 08, 2020 | 206.41 | 206.41 | 204.99 | 205.87 | 14,008 | +0.68(+0.33%) |
Oct 07, 2020 | 202.04 | 205.80 | 202.04 | 205.19 | 13,757 | +4.23(+2.10%) |
Oct 06, 2020 | 203.60 | 204.96 | 200.96 | 200.96 | 16,553 | -1.97(-0.97%) |
Oct 05, 2020 | 200.10 | 202.97 | 200.04 | 202.93 | 18,018 | +4.90(+2.47%) |
Oct 02, 2020 | 193.84 | 199.85 | 193.84 | 198.04 | 11,482 | +0.89(+0.45%) |
Oct 01, 2020 | 197.78 | 198.05 | 195.52 | 197.15 | 38,678 | +0.29(+0.15%) |
Sep 30, 2020 | 193.00 | 198.35 | 193.00 | 196.86 | 23,383 | +4.37(+2.27%) |
Sep 29, 2020 | 191.90 | 193.09 | 190.85 | 192.49 | 15,037 | +0.59(+0.30%) |
Sep 28, 2020 | 192.68 | 194.04 | 191.58 | 191.90 | 10,682 | +1.04(+0.54%) |
Sep 25, 2020 | 185.38 | 191.07 | 185.38 | 190.86 | 11,687 | +5.38(+2.90%) |
Sep 24, 2020 | 184.94 | 186.51 | 184.17 | 185.48 | 29,074 | -0.27(-0.15%) |
Sep 23, 2020 | 188.81 | 189.00 | 185.71 | 185.76 | 15,461 | -3.00(-1.59%) |
Sep 22, 2020 | 191.64 | 191.67 | 188.05 | 188.76 | 190,391 | -2.66(-1.39%) |
Sep 21, 2020 | 191.73 | 191.73 | 186.79 | 191.41 | 35,955 | -5.18(-2.63%) |
Sep 18, 2020 | 196.02 | 197.26 | 194.19 | 196.59 | 11,820 | +0.98(+0.50%) |
Sep 17, 2020 | 194.02 | 195.70 | 192.44 | 195.61 | 13,185 | -0.34(-0.17%) |
Sep 16, 2020 | 195.50 | 197.77 | 195.50 | 195.95 | 12,274 | +1.09(+0.56%) |
Sep 15, 2020 | 196.75 | 197.90 | 194.26 | 194.86 | 13,786 | -1.09(-0.56%) |
Sep 14, 2020 | 193.21 | 196.60 | 193.21 | 195.95 | 17,431 | +4.18(+2.18%) |
Sep 11, 2020 | 193.13 | 193.13 | 189.72 | 191.76 | 17,474 | -1.63(-0.85%) |
Sep 10, 2020 | 196.68 | 197.89 | 193.17 | 193.40 | 106,584 | -2.69(-1.37%) |
Sep 09, 2020 | 196.28 | 197.49 | 195.12 | 196.09 | 33,638 | +2.14(+1.10%) |
Sep 08, 2020 | 196.40 | 196.40 | 193.50 | 193.95 | 22,817 | -3.73(-1.88%) |
Sep 04, 2020 | 200.61 | 200.61 | 194.08 | 197.68 | 27,033 | -1.71(-0.86%) |
Sep 03, 2020 | 203.30 | 204.67 | 198.09 | 199.39 | 16,041 | -4.24(-2.08%) |
Sep 02, 2020 | 200.49 | 203.94 | 199.60 | 203.63 | 16,951 | +4.16(+2.09%) |
Sep 01, 2020 | 199.97 | 200.53 | 198.60 | 199.47 | 24,988 | -1.07(-0.53%) |
Aug 31, 2020 | 200.45 | 202.63 | 200.45 | 200.54 | 16,460 | -0.38(-0.19%) |
Aug 28, 2020 | 200.85 | 201.03 | 199.10 | 200.92 | 8,839 | +1.02(+0.51%) |
Aug 27, 2020 | 198.21 | 201.43 | 196.76 | 199.91 | 32,758 | +1.63(+0.82%) |
Aug 26, 2020 | 200.16 | 200.16 | 196.18 | 198.27 | 51,329 | -1.87(-0.93%) |
Aug 25, 2020 | 200.48 | 200.48 | 198.47 | 200.14 | 28,863 | +0.62(+0.31%) |
Aug 24, 2020 | 203.33 | 203.33 | 198.59 | 199.52 | 21,640 | -2.48(-1.23%) |
Aug 21, 2020 | 201.48 | 202.38 | 200.96 | 201.99 | 13,979 | +0.46(+0.23%) |
Aug 20, 2020 | 202.36 | 202.65 | 201.53 | 201.53 | 12,313 | -1.74(-0.86%) |
Aug 19, 2020 | 203.82 | 204.89 | 203.23 | 203.27 | 19,598 | -0.48(-0.23%) |
Aug 18, 2020 | 204.50 | 204.67 | 203.00 | 203.75 | 13,177 | -0.47(-0.23%) |
Aug 17, 2020 | 204.97 | 204.99 | 203.91 | 204.22 | 24,041 | +0.12(+0.06%) |
Aug 14, 2020 | 202.36 | 204.16 | 202.36 | 204.10 | 15,829 | +0.80(+0.39%) |
Aug 13, 2020 | 203.54 | 203.54 | 201.40 | 203.30 | 14,033 | -0.43(-0.21%) |
Aug 12, 2020 | 202.70 | 204.11 | 202.70 | 203.73 | 18,215 | +2.48(+1.23%) |
Aug 11, 2020 | 204.92 | 205.18 | 201.24 | 201.25 | 18,319 | -2.02(-0.99%) |
Aug 10, 2020 | 203.84 | 204.30 | 202.32 | 203.27 | 23,435 | +0.26(+0.13%) |
Aug 07, 2020 | 201.38 | 203.24 | 201.00 | 203.01 | 37,312 | +1.42(+0.71%) |
Aug 06, 2020 | 201.35 | 203.33 | 200.43 | 201.59 | 38,904 | +0.31(+0.15%) |
Aug 05, 2020 | 201.92 | 201.92 | 199.87 | 201.28 | 44,829 | +0.79(+0.39%) |
Aug 04, 2020 | 198.92 | 201.52 | 198.92 | 200.49 | 14,078 | +0.85(+0.42%) |
Aug 03, 2020 | 199.65 | 200.29 | 198.40 | 199.64 | 23,698 | +0.88(+0.44%) |
Jul 31, 2020 | 199.90 | 200.57 | 196.39 | 198.77 | 37,620 | -2.50(-1.24%) |
Jul 30, 2020 | 198.97 | 201.45 | 197.40 | 201.27 | 12,893 | +0.29(+0.15%) |
Jul 29, 2020 | 196.55 | 201.87 | 196.55 | 200.98 | 26,017 | +5.60(+2.87%) |
Jul 28, 2020 | 196.34 | 197.12 | 195.23 | 195.37 | 12,725 | -0.88(-0.45%) |
Jul 27, 2020 | 196.74 | 197.56 | 195.38 | 196.25 | 22,631 | -0.73(-0.37%) |
Jul 24, 2020 | 198.47 | 198.47 | 196.41 | 196.98 | 32,378 | -1.53(-0.77%) |
Jul 23, 2020 | 198.34 | 200.66 | 197.62 | 198.50 | 21,011 | +0.12(+0.06%) |
Jul 22, 2020 | 196.74 | 198.39 | 196.71 | 198.39 | 24,530 | +1.92(+0.98%) |
Jul 21, 2020 | 195.48 | 196.93 | 195.17 | 196.47 | 23,262 | +1.91(+0.98%) |
Jul 20, 2020 | 196.06 | 196.97 | 193.69 | 194.57 | 13,940 | -1.70(-0.87%) |
Jul 17, 2020 | 196.53 | 196.99 | 196.00 | 196.27 | 13,465 | +0.70(+0.36%) |
Jul 16, 2020 | 194.35 | 196.52 | 193.92 | 195.57 | 18,177 | +0.57(+0.29%) |
Jul 15, 2020 | 192.55 | 195.73 | 191.46 | 194.99 | 35,222 | +2.69(+1.40%) |
Jul 14, 2020 | 187.41 | 192.38 | 187.13 | 192.31 | 120,060 | +4.40(+2.34%) |
Jul 13, 2020 | 188.10 | 192.24 | 187.48 | 187.91 | 29,702 | +1.06(+0.57%) |
Jul 10, 2020 | 185.34 | 187.11 | 184.60 | 186.85 | 28,575 | +1.00(+0.54%) |
Jul 09, 2020 | 188.94 | 188.94 | 183.58 | 185.86 | 26,637 | -3.53(-1.86%) |
Jul 08, 2020 | 189.66 | 190.51 | 187.65 | 189.39 | 23,536 | +0.08(+0.04%) |
Jul 07, 2020 | 191.09 | 192.67 | 189.19 | 189.31 | 25,602 | -3.59(-1.86%) |
Jul 06, 2020 | 192.95 | 193.15 | 191.53 | 192.90 | 35,791 | +2.44(+1.28%) |
Jul 02, 2020 | 191.50 | 193.02 | 190.11 | 190.46 | 21,688 | +1.05(+0.55%) |
Jul 01, 2020 | 187.03 | 190.44 | 187.03 | 189.41 | 69,214 | +1.63(+0.87%) |
Jun 30, 2020 | 184.26 | 188.18 | 183.54 | 187.77 | 79,642 | +3.51(+1.91%) |
Jun 29, 2020 | 182.77 | 184.88 | 181.94 | 184.26 | 27,479 | +2.43(+1.34%) |
Jun 26, 2020 | 184.88 | 185.82 | 181.44 | 181.83 | 28,986 | -3.83(-2.06%) |
Jun 25, 2020 | 181.66 | 185.69 | 180.91 | 185.66 | 21,817 | +3.27(+1.79%) |
Jun 24, 2020 | 186.47 | 186.88 | 180.74 | 182.39 | 51,447 | -5.97(-3.17%) |
Jun 23, 2020 | 188.47 | 189.88 | 186.56 | 188.37 | 162,182 | +0.94(+0.50%) |
Jun 22, 2020 | 187.16 | 187.78 | 184.65 | 187.42 | 20,058 | +0.11(+0.06%) |
Jun 19, 2020 | 189.71 | 190.80 | 187.31 | 187.32 | 18,810 | +0.53(+0.28%) |
Jun 18, 2020 | 186.24 | 186.96 | 184.79 | 186.79 | 29,287 | -0.33(-0.18%) |
Jun 17, 2020 | 190.12 | 190.12 | 186.70 | 187.12 | 53,559 | -1.94(-1.02%) |
Jun 16, 2020 | 190.58 | 191.02 | 186.12 | 189.06 | 47,551 | +3.97(+2.14%) |
Jun 15, 2020 | 179.09 | 185.56 | 177.93 | 185.09 | 70,047 | +1.90(+1.04%) |
Jun 12, 2020 | 186.29 | 188.10 | 179.36 | 183.19 | 165,333 | +1.40(+0.77%) |
Jun 11, 2020 | 190.61 | 190.76 | 180.80 | 181.79 | 50,766 | -13.06(-6.70%) |
Jun 10, 2020 | 198.34 | 198.34 | 193.31 | 194.85 | 40,889 | -3.31(-1.67%) |
Jun 09, 2020 | 199.54 | 199.54 | 197.78 | 198.16 | 14,914 | -2.43(-1.21%) |
Jun 08, 2020 | 197.89 | 200.77 | 197.89 | 200.59 | 39,368 | +3.08(+1.56%) |
Jun 05, 2020 | 194.06 | 199.44 | 194.06 | 197.51 | 43,210 | +5.84(+3.05%) |
Jun 04, 2020 | 193.09 | 194.40 | 190.24 | 191.66 | 33,425 | -2.80(-1.44%) |
Jun 03, 2020 | 196.97 | 197.27 | 194.36 | 194.46 | 45,636 | -1.38(-0.71%) |
Jun 02, 2020 | 194.40 | 196.43 | 192.91 | 195.84 | 74,144 | +1.46(+0.75%) |
Jun 01, 2020 | 194.40 | 194.79 | 193.13 | 194.39 | 63,121 | -0.11(-0.06%) |
May 29, 2020 | 194.93 | 196.45 | 191.86 | 194.49 | 40,124 | -0.84(-0.43%) |
May 28, 2020 | 195.63 | 198.48 | 194.91 | 195.34 | 147,541 | +0.68(+0.35%) |
May 27, 2020 | 192.48 | 194.84 | 187.53 | 194.66 | 410,271 | +4.12(+2.16%) |
May 26, 2020 | 192.11 | 192.75 | 190.18 | 190.54 | 145,636 | +2.12(+1.12%) |
May 22, 2020 | 189.25 | 189.25 | 186.96 | 188.42 | 36,009 | -0.16(-0.08%) |
May 21, 2020 | 186.89 | 189.35 | 186.62 | 188.57 | 21,571 | +1.01(+0.54%) |
May 20, 2020 | 189.22 | 190.15 | 187.10 | 187.56 | 23,229 | -0.03(-0.02%) |
May 19, 2020 | 187.45 | 189.70 | 186.79 | 187.59 | 17,548 | -0.48(-0.25%) |
May 18, 2020 | 189.26 | 191.36 | 187.85 | 188.07 | 45,334 | +2.70(+1.46%) |
May 15, 2020 | 181.04 | 186.10 | 181.04 | 185.37 | 29,013 | +3.34(+1.84%) |
May 14, 2020 | 176.80 | 182.23 | 175.91 | 182.02 | 60,135 | +3.03(+1.69%) |
May 13, 2020 | 183.14 | 183.14 | 177.18 | 178.99 | 97,498 | -4.39(-2.40%) |
May 12, 2020 | 187.43 | 187.46 | 183.34 | 183.38 | 31,771 | -2.56(-1.37%) |
May 11, 2020 | 183.86 | 186.95 | 183.39 | 185.94 | 225,845 | +1.31(+0.71%) |
May 08, 2020 | 182.87 | 184.98 | 182.09 | 184.63 | 36,832 | +4.53(+2.51%) |
May 07, 2020 | 182.72 | 182.93 | 179.85 | 180.10 | 23,139 | -0.48(-0.26%) |
May 06, 2020 | 185.42 | 185.55 | 180.51 | 180.57 | 25,040 | -2.85(-1.55%) |
May 05, 2020 | 181.39 | 185.37 | 181.33 | 183.42 | 34,822 | +3.76(+2.09%) |
May 04, 2020 | 177.69 | 179.91 | 177.22 | 179.66 | 42,692 | +0.30(+0.17%) |
May 01, 2020 | 181.01 | 182.01 | 177.16 | 179.36 | 41,461 | -5.35(-2.89%) |
Apr 30, 2020 | 185.46 | 187.59 | 183.85 | 184.71 | 56,324 | -2.78(-1.48%) |
Apr 29, 2020 | 188.27 | 189.53 | 184.55 | 187.49 | 61,949 | +2.62(+1.42%) |
Apr 28, 2020 | 191.29 | 191.38 | 184.08 | 184.86 | 76,338 | -3.63(-1.92%) |
Apr 27, 2020 | 186.44 | 188.99 | 186.12 | 188.49 | 81,357 | +4.99(+2.72%) |
Apr 24, 2020 | 181.76 | 184.19 | 180.16 | 183.50 | 20,679 | +3.03(+1.68%) |
Apr 23, 2020 | 178.18 | 181.80 | 178.18 | 180.47 | 39,794 | +3.12(+1.76%) |
Apr 22, 2020 | 177.57 | 179.76 | 177.08 | 177.35 | 37,634 | +3.22(+1.85%) |
Apr 21, 2020 | 176.27 | 178.47 | 173.67 | 174.13 | 41,154 | -6.15(-3.41%) |
Apr 20, 2020 | 181.10 | 183.66 | 179.89 | 180.28 | 34,762 | -3.66(-1.99%) |
Apr 17, 2020 | 187.81 | 187.81 | 181.66 | 183.94 | 98,973 | +0.95(+0.52%) |
Apr 16, 2020 | 177.60 | 183.52 | 176.56 | 182.98 | 157,827 | +6.06(+3.42%) |
Apr 15, 2020 | 173.60 | 177.60 | 173.11 | 176.93 | 154,007 | +0.51(+0.29%) |
Apr 14, 2020 | 174.12 | 176.93 | 173.82 | 176.42 | 66,643 | +5.95(+3.49%) |
Apr 13, 2020 | 172.98 | 172.98 | 168.22 | 170.47 | 60,971 | -2.51(-1.45%) |
Apr 09, 2020 | 173.96 | 175.51 | 171.56 | 172.98 | 117,389 | +1.06(+0.62%) |
Apr 08, 2020 | 163.32 | 172.94 | 162.11 | 171.92 | 99,901 | +10.73(+6.66%) |
Apr 07, 2020 | 165.26 | 167.17 | 160.33 | 161.19 | 71,158 | +1.23(+0.77%) |
Apr 06, 2020 | 155.10 | 160.63 | 154.74 | 159.97 | 54,615 | +11.12(+7.47%) |
Apr 03, 2020 | 153.37 | 153.37 | 147.01 | 148.85 | 51,338 | -4.73(-3.08%) |
Apr 02, 2020 | 152.91 | 156.24 | 149.06 | 153.58 | 52,629 | -0.82(-0.53%) |
Apr 01, 2020 | 156.19 | 157.08 | 152.95 | 154.40 | 131,038 | -7.64(-4.71%) |
Mar 31, 2020 | 163.60 | 163.78 | 160.28 | 162.04 | 86,009 | -1.56(-0.96%) |
Mar 30, 2020 | 158.32 | 164.05 | 157.72 | 163.60 | 55,035 | +6.40(+4.07%) |
Mar 27, 2020 | 157.65 | 160.59 | 155.34 | 157.21 | 84,364 | -5.98(-3.66%) |
Mar 26, 2020 | 152.17 | 163.48 | 152.17 | 163.19 | 83,758 | +12.98(+8.64%) |
Mar 25, 2020 | 145.40 | 157.02 | 141.64 | 150.21 | 104,941 | +6.07(+4.21%) |
Mar 24, 2020 | 140.14 | 144.42 | 138.07 | 144.14 | 119,480 | +11.23(+8.45%) |
Mar 23, 2020 | 136.78 | 136.90 | 130.47 | 132.90 | 273,121 | -4.36(-3.17%) |
Mar 20, 2020 | 146.64 | 149.75 | 136.82 | 137.26 | 94,533 | -7.47(-5.16%) |
Mar 19, 2020 | 138.89 | 146.30 | 136.48 | 144.73 | 51,063 | +3.13(+2.21%) |
Mar 18, 2020 | 141.87 | 145.29 | 130.62 | 141.59 | 117,081 | -9.88(-6.52%) |
Mar 17, 2020 | 147.96 | 153.41 | 143.55 | 151.47 | 102,672 | +6.29(+4.34%) |
Mar 16, 2020 | 159.42 | 159.42 | 144.18 | 145.17 | 120,216 | -25.79(-15.09%) |
Mar 13, 2020 | 166.19 | 171.14 | 155.45 | 170.97 | 137,007 | +13.32(+8.45%) |
Mar 12, 2020 | 162.00 | 166.56 | 156.85 | 157.65 | 128,968 | -16.71(-9.59%) |
Mar 11, 2020 | 176.93 | 179.47 | 171.49 | 174.36 | 326,921 | -6.88(-3.79%) |
Mar 10, 2020 | 180.89 | 181.31 | 173.56 | 181.24 | 65,722 | +5.97(+3.41%) |
Mar 09, 2020 | 172.22 | 179.91 | 169.75 | 175.26 | 104,994 | -10.11(-5.45%) |
Mar 06, 2020 | 182.59 | 185.98 | 180.71 | 185.37 | 67,008 | -2.35(-1.25%) |
Mar 05, 2020 | 187.84 | 191.74 | 185.77 | 187.72 | 70,910 | -5.00(-2.60%) |
Mar 04, 2020 | 189.71 | 193.22 | 188.65 | 192.72 | 739,643 | +15.69(+8.87%) |
Mar 03, 2020 | 184.46 | 188.03 | 175.61 | 177.03 | 100,118 | -6.74(-3.67%) |
Mar 02, 2020 | 175.73 | 183.88 | 172.77 | 183.77 | 583,829 | +9.71(+5.58%) |
Feb 28, 2020 | 170.27 | 174.48 | 169.41 | 174.06 | 169,274 | -1.55(-0.88%) |
Feb 27, 2020 | 178.56 | 181.91 | 174.77 | 175.61 | 126,795 | -5.55(-3.06%) |
Feb 26, 2020 | 183.55 | 185.66 | 180.23 | 181.16 | 69,369 | -1.70(-0.93%) |
Feb 25, 2020 | 192.80 | 192.80 | 182.32 | 182.86 | 127,519 | -8.20(-4.29%) |
Feb 24, 2020 | 194.58 | 195.25 | 190.66 | 191.06 | 290,211 | -11.11(-5.49%) |
Feb 21, 2020 | 201.52 | 202.53 | 201.19 | 202.16 | 22,576 | -0.68(-0.33%) |
Feb 20, 2020 | 204.06 | 204.06 | 200.42 | 202.84 | 86,565 | -2.35(-1.14%) |
Feb 19, 2020 | 204.16 | 205.30 | 203.71 | 205.19 | 19,463 | +1.59(+0.78%) |
Feb 18, 2020 | 201.89 | 204.20 | 201.75 | 203.60 | 22,423 | +1.39(+0.69%) |
Feb 14, 2020 | 204.03 | 204.03 | 201.23 | 202.21 | 37,215 | -1.53(-0.75%) |
Feb 13, 2020 | 202.85 | 205.04 | 202.85 | 203.74 | 30,818 | -0.08(-0.04%) |
Feb 12, 2020 | 201.09 | 204.16 | 201.09 | 203.82 | 92,926 | +4.29(+2.15%) |
Feb 11, 2020 | 196.97 | 199.54 | 196.97 | 199.53 | 41,526 | +3.07(+1.57%) |
Feb 10, 2020 | 194.58 | 196.46 | 194.58 | 196.46 | 28,615 | +1.12(+0.58%) |
Feb 07, 2020 | 196.59 | 197.00 | 194.88 | 195.33 | 28,968 | -1.83(-0.93%) |
Feb 06, 2020 | 198.96 | 199.18 | 195.66 | 197.17 | 56,773 | -0.45(-0.23%) |
Feb 05, 2020 | 192.55 | 198.21 | 192.55 | 197.61 | 109,764 | +7.21(+3.79%) |
Feb 04, 2020 | 188.81 | 191.47 | 188.42 | 190.41 | 148,560 | +3.52(+1.88%) |
Feb 03, 2020 | 187.28 | 188.80 | 186.56 | 186.88 | 274,014 | +0.44(+0.23%) |
Jan 31, 2020 | 189.53 | 189.63 | 185.69 | 186.45 | 90,513 | -4.61(-2.41%) |
Jan 30, 2020 | 191.94 | 192.22 | 188.32 | 191.06 | 148,497 | -2.21(-1.14%) |
Jan 29, 2020 | 195.10 | 195.20 | 192.85 | 193.27 | 159,382 | -2.10(-1.07%) |
Jan 28, 2020 | 193.68 | 196.37 | 193.68 | 195.36 | 42,651 | +2.96(+1.54%) |
Jan 27, 2020 | 193.28 | 193.28 | 190.96 | 192.40 | 152,234 | -3.79(-1.93%) |
Jan 24, 2020 | 200.83 | 200.83 | 195.36 | 196.20 | 103,090 | -4.16(-2.08%) |
Jan 23, 2020 | 200.20 | 200.53 | 198.69 | 200.36 | 110,030 | -0.37(-0.18%) |
Jan 22, 2020 | 200.78 | 201.34 | 199.95 | 200.73 | 46,018 | +0.68(+0.34%) |
Jan 21, 2020 | 199.21 | 201.13 | 199.21 | 200.05 | 35,420 | +0.19(+0.10%) |
Jan 17, 2020 | 200.83 | 201.27 | 198.91 | 199.85 | 35,153 | -0.67(-0.33%) |
Jan 16, 2020 | 199.14 | 200.65 | 198.74 | 200.52 | 93,836 | +2.26(+1.14%) |
Jan 15, 2020 | 195.39 | 199.57 | 195.39 | 198.26 | 41,345 | +2.79(+1.43%) |
Jan 14, 2020 | 194.26 | 195.97 | 194.09 | 195.47 | 51,924 | +0.95(+0.49%) |
Jan 13, 2020 | 196.36 | 197.18 | 194.08 | 194.52 | 61,468 | -1.82(-0.93%) |
Jan 10, 2020 | 196.67 | 196.73 | 195.86 | 196.34 | 36,184 | +0.41(+0.21%) |
Jan 09, 2020 | 196.91 | 197.21 | 195.75 | 195.94 | 26,368 | -0.60(-0.31%) |
Jan 08, 2020 | 193.78 | 197.00 | 193.77 | 196.54 | 113,277 | +2.65(+1.37%) |
Jan 07, 2020 | 194.04 | 194.24 | 192.42 | 193.89 | 88,862 | -0.84(-0.43%) |
Jan 06, 2020 | 191.68 | 194.73 | 191.44 | 194.73 | 53,250 | +2.02(+1.05%) |
Jan 03, 2020 | 191.51 | 193.45 | 190.98 | 192.71 | 35,050 | -0.97(-0.50%) |
Jan 02, 2020 | 195.38 | 195.56 | 191.91 | 193.68 | 55,943 | -1.08(-0.55%) |
Dec 31, 2019 | 193.97 | 194.89 | 193.53 | 194.76 | 21,236 | +0.47(+0.24%) |
Dec 30, 2019 | 195.65 | 195.65 | 194.21 | 194.30 | 15,993 | -1.26(-0.64%) |
Dec 27, 2019 | 195.54 | 195.63 | 194.86 | 195.56 | 14,329 | +0.13(+0.06%) |
Dec 26, 2019 | 195.40 | 195.81 | 194.76 | 195.43 | 15,196 | +0.17(+0.08%) |
Dec 24, 2019 | 196.10 | 196.10 | 194.85 | 195.27 | 7,113 | +0.05(+0.03%) |
Dec 23, 2019 | 194.55 | 195.59 | 193.93 | 195.22 | 25,278 | +1.00(+0.51%) |
Dec 20, 2019 | 194.39 | 194.78 | 194.22 | 194.22 | 18,453 | +0.49(+0.26%) |
Dec 19, 2019 | 193.44 | 194.41 | 193.18 | 193.72 | 42,901 | +1.63(+0.85%) |
Dec 18, 2019 | 190.62 | 192.45 | 190.62 | 192.09 | 28,377 | +1.72(+0.90%) |
Dec 17, 2019 | 191.62 | 191.62 | 189.88 | 190.38 | 38,993 | -0.97(-0.51%) |
Dec 16, 2019 | 189.84 | 193.35 | 189.22 | 191.35 | 490,176 | +3.22(+1.71%) |
Dec 13, 2019 | 189.04 | 190.32 | 188.06 | 188.13 | 20,042 | -0.72(-0.38%) |
Dec 12, 2019 | 187.43 | 189.14 | 187.43 | 188.85 | 37,606 | +1.80(+0.96%) |
Dec 11, 2019 | 187.34 | 187.81 | 186.67 | 187.06 | 24,052 | -0.36(-0.19%) |
Dec 10, 2019 | 187.67 | 187.67 | 185.62 | 187.41 | 21,709 | -0.29(-0.15%) |
Dec 09, 2019 | 190.12 | 190.12 | 187.70 | 187.70 | 51,787 | -2.29(-1.20%) |
Dec 06, 2019 | 189.45 | 190.44 | 189.36 | 189.99 | 39,258 | +1.63(+0.86%) |
Dec 05, 2019 | 188.77 | 188.85 | 187.09 | 188.36 | 56,448 | +0.03(+0.02%) |
Dec 04, 2019 | 188.41 | 188.82 | 188.17 | 188.33 | 76,453 | +1.20(+0.64%) |
Dec 03, 2019 | 185.90 | 187.13 | 184.65 | 187.13 | 34,188 | -0.70(-0.37%) |