Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 227.60 | 227.75 | 221.54 | 223.09 | 142,856 | -6.56(-2.86%) |
Oct 29, 2020 | 229.20 | 231.75 | 227.57 | 229.66 | 97,606 | +1.24(+0.54%) |
Oct 28, 2020 | 231.43 | 232.10 | 228.04 | 228.42 | 239,786 | -7.19(-3.05%) |
Oct 27, 2020 | 235.85 | 236.84 | 234.82 | 235.61 | 71,329 | +0.36(+0.15%) |
Oct 26, 2020 | 236.83 | 238.51 | 231.63 | 235.25 | 107,536 | -4.15(-1.73%) |
Oct 23, 2020 | 238.73 | 239.42 | 236.08 | 239.40 | 45,599 | +1.88(+0.79%) |
Oct 22, 2020 | 237.71 | 238.04 | 234.54 | 237.52 | 46,970 | +0.87(+0.37%) |
Oct 21, 2020 | 238.59 | 239.63 | 236.47 | 236.65 | 44,890 | -1.86(-0.78%) |
Oct 20, 2020 | 238.91 | 241.48 | 237.97 | 238.51 | 57,926 | +1.31(+0.55%) |
Oct 19, 2020 | 242.02 | 242.86 | 236.86 | 237.19 | 71,288 | -3.05(-1.27%) |
Oct 16, 2020 | 244.16 | 244.97 | 239.68 | 240.24 | 81,236 | -2.62(-1.08%) |
Oct 15, 2020 | 238.56 | 243.49 | 237.75 | 242.86 | 58,781 | +0.85(+0.35%) |
Oct 14, 2020 | 244.83 | 245.37 | 240.99 | 242.01 | 50,026 | -2.04(-0.84%) |
Oct 13, 2020 | 243.43 | 244.78 | 242.00 | 244.06 | 142,782 | +0.53(+0.22%) |
Oct 12, 2020 | 242.43 | 244.75 | 241.76 | 243.53 | 93,659 | +3.19(+1.33%) |
Oct 09, 2020 | 239.17 | 240.72 | 238.71 | 240.34 | 82,673 | +2.80(+1.18%) |
Oct 08, 2020 | 238.18 | 238.18 | 235.98 | 237.53 | 51,884 | +1.43(+0.61%) |
Oct 07, 2020 | 233.17 | 236.59 | 233.17 | 236.10 | 101,516 | +5.59(+2.42%) |
Oct 06, 2020 | 235.31 | 236.07 | 229.79 | 230.51 | 582,347 | -4.29(-1.83%) |
Oct 05, 2020 | 233.00 | 234.91 | 232.72 | 234.81 | 81,878 | +3.75(+1.62%) |
Oct 02, 2020 | 227.96 | 232.15 | 227.03 | 231.06 | 110,608 | -2.28(-0.98%) |
Oct 01, 2020 | 231.14 | 233.34 | 230.09 | 233.34 | 107,533 | +4.89(+2.14%) |
Sep 30, 2020 | 227.12 | 231.04 | 227.12 | 228.45 | 174,959 | +1.74(+0.77%) |
Sep 29, 2020 | 228.56 | 228.56 | 226.50 | 226.71 | 210,761 | -1.96(-0.86%) |
Sep 28, 2020 | 227.34 | 228.99 | 226.21 | 228.67 | 67,615 | +5.18(+2.32%) |
Sep 25, 2020 | 219.80 | 223.87 | 218.95 | 223.49 | 77,128 | +3.83(+1.74%) |
Sep 24, 2020 | 217.96 | 223.07 | 215.78 | 219.67 | 82,051 | -0.01(-0.00%) |
Sep 23, 2020 | 226.97 | 227.03 | 219.41 | 219.68 | 558,086 | -6.03(-2.67%) |
Sep 22, 2020 | 222.34 | 226.14 | 221.46 | 225.71 | 75,567 | +4.07(+1.84%) |
Sep 21, 2020 | 221.03 | 221.69 | 215.95 | 221.63 | 214,108 | -2.57(-1.15%) |
Sep 18, 2020 | 227.58 | 227.80 | 221.59 | 224.21 | 105,268 | -2.06(-0.91%) |
Sep 17, 2020 | 225.48 | 227.85 | 224.44 | 226.27 | 664,029 | -3.79(-1.65%) |
Sep 16, 2020 | 232.57 | 233.24 | 229.86 | 230.06 | 145,525 | -1.52(-0.66%) |
Sep 15, 2020 | 231.04 | 232.76 | 229.95 | 231.58 | 171,185 | +2.78(+1.21%) |
Sep 14, 2020 | 227.29 | 229.02 | 226.53 | 228.80 | 129,763 | +4.51(+2.01%) |
Sep 11, 2020 | 226.84 | 226.84 | 221.82 | 224.29 | 98,489 | -0.48(-0.21%) |
Sep 10, 2020 | 229.24 | 232.02 | 224.08 | 224.78 | 143,182 | -2.33(-1.03%) |
Sep 09, 2020 | 224.73 | 228.42 | 223.76 | 227.11 | 135,150 | +5.34(+2.41%) |
Sep 08, 2020 | 222.56 | 226.56 | 220.74 | 221.77 | 192,565 | -6.88(-3.01%) |
Sep 04, 2020 | 231.06 | 233.05 | 220.80 | 228.65 | 184,349 | -2.44(-1.06%) |
Sep 03, 2020 | 238.05 | 238.21 | 228.69 | 231.09 | 254,109 | -9.26(-3.85%) |
Sep 02, 2020 | 240.76 | 241.16 | 235.78 | 240.35 | 128,481 | +1.32(+0.55%) |
Sep 01, 2020 | 236.90 | 239.07 | 235.89 | 239.03 | 119,485 | +2.70(+1.14%) |
Aug 31, 2020 | 235.63 | 237.62 | 233.98 | 236.33 | 128,548 | +0.99(+0.42%) |
Aug 28, 2020 | 235.80 | 236.18 | 234.43 | 235.34 | 76,412 | +1.23(+0.52%) |
Aug 27, 2020 | 235.94 | 236.14 | 232.39 | 234.12 | 109,148 | -0.31(-0.13%) |
Aug 26, 2020 | 231.78 | 234.83 | 231.71 | 234.42 | 126,679 | +3.09(+1.34%) |
Aug 25, 2020 | 231.05 | 231.33 | 229.49 | 231.33 | 248,096 | +0.70(+0.30%) |
Aug 24, 2020 | 230.24 | 231.13 | 228.39 | 230.63 | 96,709 | +2.60(+1.14%) |
Aug 21, 2020 | 226.92 | 228.43 | 226.91 | 228.03 | 65,869 | +1.34(+0.59%) |
Aug 20, 2020 | 224.39 | 227.47 | 223.74 | 226.69 | 83,606 | +0.68(+0.30%) |
Aug 19, 2020 | 227.65 | 227.82 | 225.83 | 226.01 | 95,099 | -1.24(-0.54%) |
Aug 18, 2020 | 226.82 | 227.75 | 225.12 | 227.25 | 96,658 | +1.76(+0.78%) |
Aug 17, 2020 | 223.27 | 225.68 | 222.95 | 225.49 | 90,448 | +4.01(+1.81%) |
Aug 14, 2020 | 221.19 | 221.84 | 220.36 | 221.47 | 66,912 | +0.27(+0.12%) |
Aug 13, 2020 | 220.51 | 222.81 | 220.51 | 221.20 | 69,790 | +0.89(+0.40%) |
Aug 12, 2020 | 218.95 | 220.48 | 218.31 | 220.31 | 81,644 | +4.21(+1.95%) |
Aug 11, 2020 | 218.40 | 219.65 | 215.83 | 216.11 | 100,131 | -0.87(-0.40%) |
Aug 10, 2020 | 216.76 | 217.66 | 215.31 | 216.98 | 86,016 | +1.51(+0.70%) |
Aug 07, 2020 | 215.77 | 216.67 | 213.48 | 215.47 | 56,474 | -0.12(-0.05%) |
Aug 06, 2020 | 214.36 | 216.06 | 213.90 | 215.58 | 90,054 | +0.81(+0.37%) |
Aug 05, 2020 | 212.50 | 214.81 | 212.39 | 214.78 | 49,305 | +3.28(+1.55%) |
Aug 04, 2020 | 209.88 | 211.51 | 209.84 | 211.50 | 50,276 | +1.52(+0.73%) |
Aug 03, 2020 | 210.21 | 210.62 | 209.17 | 209.97 | 91,853 | +0.74(+0.35%) |
Jul 31, 2020 | 211.87 | 211.87 | 206.93 | 209.24 | 57,726 | +0.34(+0.17%) |
Jul 30, 2020 | 207.26 | 209.79 | 206.30 | 208.89 | 51,892 | -0.24(-0.11%) |
Jul 29, 2020 | 207.54 | 209.57 | 207.54 | 209.13 | 46,129 | +3.18(+1.54%) |
Jul 28, 2020 | 208.10 | 208.88 | 205.90 | 205.95 | 135,317 | -2.45(-1.18%) |
Jul 27, 2020 | 206.62 | 208.66 | 205.48 | 208.40 | 90,869 | +2.85(+1.39%) |
Jul 24, 2020 | 204.06 | 206.63 | 202.95 | 205.55 | 76,203 | -0.80(-0.39%) |
Jul 23, 2020 | 210.78 | 210.78 | 204.73 | 206.35 | 94,742 | -3.47(-1.65%) |
Jul 22, 2020 | 208.07 | 209.97 | 208.07 | 209.82 | 81,201 | +1.71(+0.82%) |
Jul 21, 2020 | 209.85 | 210.38 | 207.58 | 208.12 | 62,495 | +0.15(+0.07%) |
Jul 20, 2020 | 203.89 | 208.49 | 203.44 | 207.96 | 60,780 | +4.41(+2.16%) |
Jul 17, 2020 | 205.46 | 205.46 | 203.04 | 203.56 | 57,831 | -1.27(-0.62%) |
Jul 16, 2020 | 203.49 | 205.30 | 202.88 | 204.83 | 71,772 | -0.72(-0.35%) |
Jul 15, 2020 | 204.86 | 205.96 | 201.80 | 205.55 | 93,415 | +3.65(+1.81%) |
Jul 14, 2020 | 199.26 | 201.90 | 196.38 | 201.90 | 86,941 | +2.11(+1.06%) |
Jul 13, 2020 | 205.90 | 209.17 | 199.34 | 199.79 | 643,946 | -3.52(-1.73%) |
Jul 10, 2020 | 199.88 | 203.54 | 198.57 | 203.31 | 69,835 | +3.59(+1.80%) |
Jul 09, 2020 | 200.86 | 201.10 | 196.38 | 199.72 | 74,162 | -0.37(-0.19%) |
Jul 08, 2020 | 198.48 | 200.09 | 197.36 | 200.09 | 46,323 | +2.24(+1.13%) |
Jul 07, 2020 | 200.17 | 200.86 | 197.60 | 197.85 | 91,069 | -3.00(-1.49%) |
Jul 06, 2020 | 198.46 | 200.91 | 198.30 | 200.85 | 76,700 | +5.76(+2.95%) |
Jul 02, 2020 | 197.31 | 198.32 | 194.31 | 195.09 | 76,829 | +1.27(+0.66%) |
Jul 01, 2020 | 192.19 | 194.33 | 191.93 | 193.81 | 114,162 | +2.22(+1.16%) |
Jun 30, 2020 | 188.36 | 192.19 | 188.36 | 191.59 | 64,490 | +3.18(+1.69%) |
Jun 29, 2020 | 185.38 | 188.76 | 182.95 | 188.41 | 49,551 | +3.95(+2.14%) |
Jun 26, 2020 | 188.57 | 189.04 | 184.20 | 184.47 | 102,404 | -4.14(-2.19%) |
Jun 25, 2020 | 187.51 | 188.66 | 185.50 | 188.60 | 73,647 | +0.48(+0.25%) |
Jun 24, 2020 | 192.13 | 192.51 | 186.15 | 188.12 | 126,594 | -5.27(-2.73%) |
Jun 23, 2020 | 193.51 | 194.44 | 192.58 | 193.40 | 56,820 | +1.88(+0.98%) |
Jun 22, 2020 | 189.24 | 191.53 | 188.17 | 191.52 | 44,915 | +2.08(+1.10%) |
Jun 19, 2020 | 193.24 | 193.24 | 188.81 | 189.44 | 49,303 | -1.34(-0.70%) |
Jun 18, 2020 | 190.53 | 192.01 | 190.06 | 190.78 | 47,593 | -0.77(-0.40%) |
Jun 17, 2020 | 192.93 | 193.33 | 190.95 | 191.55 | 55,506 | -0.28(-0.15%) |
Jun 16, 2020 | 194.33 | 194.33 | 188.81 | 191.83 | 121,319 | +3.68(+1.95%) |
Jun 15, 2020 | 181.17 | 188.67 | 180.49 | 188.15 | 78,002 | +2.45(+1.32%) |
Jun 12, 2020 | 188.84 | 189.75 | 181.66 | 185.70 | 79,659 | +2.19(+1.19%) |
Jun 11, 2020 | 187.97 | 190.59 | 183.24 | 183.52 | 148,250 | -11.18(-5.74%) |
Jun 10, 2020 | 197.18 | 197.30 | 193.88 | 194.69 | 74,951 | -1.51(-0.77%) |
Jun 09, 2020 | 196.37 | 197.24 | 194.26 | 196.20 | 105,350 | -1.94(-0.98%) |
Jun 08, 2020 | 196.48 | 198.14 | 196.28 | 198.14 | 121,198 | +3.59(+1.85%) |
Jun 05, 2020 | 194.90 | 195.86 | 193.54 | 194.55 | 138,802 | +4.76(+2.51%) |
Jun 04, 2020 | 189.88 | 191.34 | 188.56 | 189.79 | 61,283 | -0.53(-0.28%) |
Jun 03, 2020 | 187.60 | 190.89 | 187.24 | 190.33 | 77,950 | +4.19(+2.25%) |
Jun 02, 2020 | 185.13 | 186.13 | 184.38 | 186.13 | 54,112 | +1.82(+0.99%) |
Jun 01, 2020 | 182.25 | 184.91 | 182.23 | 184.31 | 151,184 | +2.68(+1.48%) |
May 29, 2020 | 180.72 | 182.20 | 179.39 | 181.62 | 92,430 | +0.81(+0.45%) |
May 28, 2020 | 183.65 | 184.22 | 180.18 | 180.81 | 124,717 | -2.31(-1.26%) |
May 27, 2020 | 182.07 | 183.13 | 177.91 | 183.12 | 65,026 | +3.09(+1.71%) |
May 26, 2020 | 181.84 | 182.34 | 179.78 | 180.04 | 77,236 | +2.59(+1.46%) |
May 22, 2020 | 177.38 | 177.78 | 176.16 | 177.45 | 263,786 | -0.04(-0.02%) |
May 21, 2020 | 177.12 | 178.28 | 175.04 | 177.49 | 123,546 | +0.75(+0.43%) |
May 20, 2020 | 176.90 | 177.27 | 175.62 | 176.73 | 140,746 | +2.45(+1.40%) |
May 19, 2020 | 174.55 | 177.18 | 173.73 | 174.29 | 63,861 | -0.22(-0.13%) |
May 18, 2020 | 172.68 | 175.29 | 172.68 | 174.51 | 90,408 | +5.95(+3.53%) |
May 15, 2020 | 165.12 | 168.56 | 164.72 | 168.56 | 111,585 | +2.20(+1.32%) |
May 14, 2020 | 162.06 | 166.40 | 160.41 | 166.36 | 110,370 | +2.32(+1.41%) |
May 13, 2020 | 167.07 | 167.61 | 162.38 | 164.04 | 73,334 | -3.00(-1.80%) |
May 12, 2020 | 171.68 | 172.18 | 167.04 | 167.04 | 50,768 | -3.90(-2.28%) |
May 11, 2020 | 169.64 | 171.99 | 169.64 | 170.94 | 70,917 | -0.36(-0.21%) |
May 08, 2020 | 169.37 | 171.31 | 168.61 | 171.30 | 68,877 | +4.04(+2.42%) |
May 07, 2020 | 166.95 | 167.95 | 166.50 | 167.26 | 75,049 | +2.10(+1.27%) |
May 06, 2020 | 165.57 | 166.26 | 164.37 | 165.16 | 42,138 | +1.01(+0.62%) |
May 05, 2020 | 165.48 | 166.43 | 163.96 | 164.14 | 46,174 | +0.72(+0.44%) |
May 04, 2020 | 160.08 | 163.43 | 158.91 | 163.43 | 109,896 | +1.39(+0.86%) |
May 01, 2020 | 164.29 | 165.07 | 160.39 | 162.03 | 92,953 | -7.27(-4.29%) |
Apr 30, 2020 | 169.85 | 170.71 | 167.75 | 169.30 | 76,888 | -1.15(-0.67%) |
Apr 29, 2020 | 169.10 | 171.30 | 168.42 | 170.45 | 76,833 | +4.79(+2.89%) |
Apr 28, 2020 | 168.42 | 168.66 | 164.69 | 165.66 | 79,170 | +0.18(+0.11%) |
Apr 27, 2020 | 163.48 | 166.35 | 163.48 | 165.48 | 210,017 | +3.59(+2.22%) |
Apr 24, 2020 | 160.49 | 162.53 | 159.40 | 161.89 | 62,178 | +2.82(+1.77%) |
Apr 23, 2020 | 159.70 | 161.17 | 158.43 | 159.07 | 111,737 | +0.41(+0.26%) |
Apr 22, 2020 | 158.46 | 159.50 | 157.73 | 158.66 | 53,254 | +3.40(+2.19%) |
Apr 21, 2020 | 157.68 | 158.29 | 154.28 | 155.26 | 113,154 | -4.53(-2.83%) |
Apr 20, 2020 | 160.30 | 163.04 | 159.78 | 159.79 | 176,950 | -2.58(-1.59%) |
Apr 17, 2020 | 162.04 | 162.62 | 160.00 | 162.37 | 110,539 | +4.37(+2.76%) |
Apr 16, 2020 | 156.49 | 159.83 | 155.27 | 158.00 | 84,895 | +2.32(+1.49%) |
Apr 15, 2020 | 155.56 | 156.98 | 153.98 | 155.68 | 79,315 | -3.12(-1.96%) |
Apr 14, 2020 | 156.07 | 159.24 | 155.53 | 158.79 | 109,119 | +6.14(+4.02%) |
Apr 13, 2020 | 151.26 | 153.06 | 149.03 | 152.65 | 153,195 | +1.00(+0.66%) |
Apr 09, 2020 | 151.13 | 153.90 | 150.30 | 151.65 | 84,055 | +2.97(+2.00%) |
Apr 08, 2020 | 145.28 | 149.07 | 144.55 | 148.68 | 133,293 | +4.97(+3.46%) |
Apr 07, 2020 | 147.09 | 149.07 | 143.55 | 143.71 | 269,041 | +2.51(+1.78%) |
Apr 06, 2020 | 135.12 | 141.84 | 135.12 | 141.20 | 161,450 | +11.03(+8.48%) |
Apr 03, 2020 | 131.89 | 132.66 | 128.48 | 130.16 | 150,107 | -2.01(-1.52%) |
Apr 02, 2020 | 131.48 | 134.82 | 129.85 | 132.17 | 172,786 | -0.06(-0.04%) |
Apr 01, 2020 | 133.65 | 135.67 | 131.19 | 132.22 | 151,781 | -6.63(-4.77%) |
Mar 31, 2020 | 140.52 | 142.68 | 138.70 | 138.85 | 180,344 | -2.44(-1.72%) |
Mar 30, 2020 | 139.44 | 141.65 | 136.88 | 141.29 | 659,286 | +2.22(+1.60%) |
Mar 27, 2020 | 139.57 | 142.31 | 137.10 | 139.07 | 325,022 | -4.79(-3.33%) |
Mar 26, 2020 | 139.88 | 144.70 | 139.65 | 143.86 | 173,223 | +5.82(+4.22%) |
Mar 25, 2020 | 137.33 | 143.66 | 134.74 | 138.04 | 168,256 | +2.44(+1.80%) |
Mar 24, 2020 | 129.83 | 135.73 | 129.82 | 135.60 | 248,220 | +11.44(+9.21%) |
Mar 23, 2020 | 122.69 | 125.62 | 119.62 | 124.16 | 309,794 | +1.09(+0.88%) |
Mar 20, 2020 | 128.47 | 132.59 | 122.97 | 123.07 | 137,127 | -3.39(-2.68%) |
Mar 19, 2020 | 120.55 | 130.21 | 116.72 | 126.47 | 348,646 | +5.01(+4.12%) |
Mar 18, 2020 | 121.58 | 123.89 | 113.67 | 121.46 | 306,862 | -8.20(-6.32%) |
Mar 17, 2020 | 129.08 | 133.05 | 121.33 | 129.66 | 294,067 | +3.30(+2.61%) |
Mar 16, 2020 | 129.00 | 135.22 | 125.63 | 126.36 | 243,490 | -18.93(-13.03%) |
Mar 13, 2020 | 145.29 | 145.43 | 136.18 | 145.29 | 160,993 | +7.82(+5.69%) |
Mar 12, 2020 | 141.88 | 145.50 | 136.75 | 137.47 | 224,632 | -15.81(-10.32%) |
Mar 11, 2020 | 158.06 | 158.70 | 151.63 | 153.28 | 126,745 | -9.03(-5.56%) |
Mar 10, 2020 | 160.18 | 162.31 | 154.15 | 162.31 | 188,691 | +7.58(+4.90%) |
Mar 09, 2020 | 156.57 | 159.73 | 152.51 | 154.73 | 618,703 | -11.44(-6.88%) |
Mar 06, 2020 | 163.42 | 167.28 | 162.81 | 166.16 | 155,797 | -2.75(-1.63%) |
Mar 05, 2020 | 171.65 | 172.49 | 167.66 | 168.92 | 107,713 | -6.97(-3.96%) |
Mar 04, 2020 | 173.15 | 175.94 | 171.02 | 175.89 | 108,702 | +5.65(+3.32%) |
Mar 03, 2020 | 175.19 | 177.31 | 168.54 | 170.24 | 187,060 | -3.99(-2.29%) |
Mar 02, 2020 | 169.43 | 174.23 | 167.04 | 174.23 | 162,002 | +5.30(+3.14%) |
Feb 28, 2020 | 163.81 | 169.16 | 163.73 | 168.93 | 1,268,198 | -0.97(-0.57%) |
Feb 27, 2020 | 173.35 | 177.12 | 169.90 | 169.90 | 250,049 | -7.63(-4.30%) |
Feb 26, 2020 | 180.10 | 182.05 | 177.20 | 177.54 | 173,056 | -1.87(-1.04%) |
Feb 25, 2020 | 186.33 | 186.53 | 179.09 | 179.40 | 179,234 | -5.39(-2.91%) |
Feb 24, 2020 | 185.38 | 186.74 | 183.95 | 184.79 | 154,339 | -7.13(-3.71%) |
Feb 21, 2020 | 194.13 | 194.13 | 191.45 | 191.92 | 57,702 | -2.96(-1.52%) |
Feb 20, 2020 | 194.58 | 195.45 | 192.22 | 194.88 | 84,215 | +0.32(+0.17%) |
Feb 19, 2020 | 194.41 | 195.33 | 194.35 | 194.56 | 43,524 | +1.30(+0.67%) |
Feb 18, 2020 | 192.49 | 193.67 | 192.06 | 193.26 | 42,868 | +0.64(+0.33%) |
Feb 14, 2020 | 193.22 | 193.35 | 192.17 | 192.62 | 35,985 | -0.42(-0.22%) |
Feb 13, 2020 | 191.88 | 193.62 | 191.61 | 193.04 | 35,828 | +0.09(+0.05%) |
Feb 12, 2020 | 191.89 | 193.05 | 191.89 | 192.95 | 42,719 | +1.90(+0.99%) |
Feb 11, 2020 | 190.25 | 191.81 | 190.10 | 191.05 | 46,001 | +1.55(+0.82%) |
Feb 10, 2020 | 187.47 | 189.50 | 187.47 | 189.50 | 65,950 | +2.15(+1.15%) |
Feb 07, 2020 | 187.41 | 188.22 | 186.82 | 187.35 | 32,418 | -0.91(-0.48%) |
Feb 06, 2020 | 188.89 | 189.12 | 187.94 | 188.26 | 36,238 | -0.45(-0.24%) |
Feb 05, 2020 | 189.87 | 189.87 | 187.55 | 188.71 | 53,239 | +0.09(+0.05%) |
Feb 04, 2020 | 188.07 | 189.81 | 187.69 | 188.61 | 180,749 | +3.68(+1.99%) |
Feb 03, 2020 | 183.76 | 186.50 | 183.76 | 184.93 | 89,376 | +2.15(+1.18%) |
Jan 31, 2020 | 185.92 | 186.06 | 182.30 | 182.78 | 76,692 | +0.41(+0.22%) |
Jan 30, 2020 | 181.16 | 182.38 | 180.82 | 182.37 | 51,743 | +0.32(+0.18%) |
Jan 29, 2020 | 182.70 | 183.32 | 181.87 | 182.04 | 37,514 | -0.09(-0.05%) |
Jan 28, 2020 | 181.30 | 182.62 | 180.62 | 182.13 | 42,471 | +1.98(+1.10%) |
Jan 27, 2020 | 178.97 | 181.12 | 178.30 | 180.15 | 146,758 | -2.78(-1.52%) |
Jan 24, 2020 | 185.55 | 185.55 | 182.02 | 182.93 | 52,561 | -2.38(-1.29%) |
Jan 23, 2020 | 184.31 | 185.48 | 183.25 | 185.31 | 33,397 | +0.31(+0.16%) |
Jan 22, 2020 | 185.57 | 186.36 | 184.78 | 185.01 | 92,376 | +0.08(+0.04%) |
Jan 21, 2020 | 184.46 | 184.95 | 183.81 | 184.93 | 45,495 | -0.06(-0.03%) |
Jan 17, 2020 | 185.08 | 185.31 | 184.69 | 184.99 | 34,306 | +0.34(+0.19%) |
Jan 16, 2020 | 183.91 | 184.65 | 183.87 | 184.65 | 33,652 | +1.61(+0.88%) |
Jan 15, 2020 | 182.99 | 183.72 | 182.56 | 183.04 | 46,769 | -0.34(-0.19%) |
Jan 14, 2020 | 183.33 | 184.04 | 183.02 | 183.38 | 90,010 | -0.05(-0.03%) |
Jan 13, 2020 | 182.72 | 183.49 | 182.31 | 183.43 | 45,683 | +1.07(+0.59%) |
Jan 10, 2020 | 183.60 | 183.60 | 182.21 | 182.36 | 63,577 | -0.91(-0.49%) |
Jan 09, 2020 | 183.68 | 184.00 | 182.86 | 183.26 | 32,437 | +0.62(+0.34%) |
Jan 08, 2020 | 181.93 | 183.54 | 181.93 | 182.65 | 50,909 | +0.67(+0.37%) |
Jan 07, 2020 | 182.09 | 182.41 | 181.33 | 181.98 | 148,147 | -0.21(-0.12%) |
Jan 06, 2020 | 180.20 | 182.19 | 180.20 | 182.19 | 47,349 | +0.73(+0.40%) |
Jan 03, 2020 | 180.33 | 181.87 | 180.33 | 181.45 | 55,289 | -1.30(-0.71%) |
Jan 02, 2020 | 181.91 | 182.76 | 181.16 | 182.75 | 77,321 | +2.15(+1.19%) |
Dec 31, 2019 | 180.04 | 180.81 | 179.91 | 180.60 | 31,579 | +0.12(+0.07%) |
Dec 30, 2019 | 181.88 | 181.88 | 180.19 | 180.48 | 50,091 | -1.19(-0.66%) |
Dec 27, 2019 | 182.24 | 182.68 | 181.46 | 181.68 | 24,340 | +0.02(+0.01%) |
Dec 26, 2019 | 180.18 | 181.66 | 180.15 | 181.65 | 24,472 | +1.99(+1.11%) |
Dec 24, 2019 | 179.53 | 179.70 | 179.38 | 179.66 | 17,940 | +0.42(+0.23%) |
Dec 23, 2019 | 179.82 | 179.82 | 179.24 | 179.24 | 37,153 | -0.07(-0.04%) |
Dec 20, 2019 | 179.66 | 179.78 | 179.30 | 179.31 | 38,608 | +0.16(+0.09%) |
Dec 19, 2019 | 178.59 | 179.21 | 178.18 | 179.15 | 43,248 | +0.69(+0.38%) |
Dec 18, 2019 | 178.67 | 178.83 | 178.13 | 178.46 | 38,912 | +0.28(+0.16%) |
Dec 17, 2019 | 177.47 | 178.24 | 177.47 | 178.18 | 43,081 | +0.95(+0.54%) |
Dec 16, 2019 | 177.29 | 177.81 | 177.07 | 177.23 | 139,619 | +0.84(+0.48%) |
Dec 13, 2019 | 176.41 | 177.00 | 175.66 | 176.39 | 35,393 | -0.08(-0.04%) |
Dec 12, 2019 | 175.18 | 176.86 | 174.93 | 176.47 | 52,639 | +1.59(+0.91%) |
Dec 11, 2019 | 174.38 | 175.03 | 174.09 | 174.88 | 60,433 | +0.46(+0.26%) |
Dec 10, 2019 | 174.58 | 174.90 | 174.12 | 174.42 | 37,542 | -0.17(-0.10%) |
Dec 09, 2019 | 174.33 | 175.22 | 174.33 | 174.59 | 36,332 | +0.10(+0.06%) |
Dec 06, 2019 | 174.07 | 174.88 | 174.07 | 174.49 | 85,745 | +1.51(+0.87%) |
Dec 05, 2019 | 173.83 | 173.83 | 172.71 | 172.98 | 129,209 | -0.14(-0.08%) |
Dec 04, 2019 | 172.85 | 173.74 | 172.85 | 173.12 | 44,286 | +0.80(+0.46%) |
Dec 03, 2019 | 172.44 | 172.55 | 171.32 | 172.32 | 54,463 | -1.77(-1.01%) |
Dec 02, 2019 | 175.62 | 175.68 | 173.61 | 174.09 | 147,249 | -1.33(-0.76%) |
Nov 29, 2019 | 176.61 | 176.66 | 175.29 | 175.42 | 24,649 | -1.29(-0.73%) |
Nov 27, 2019 | 175.74 | 176.71 | 175.74 | 176.71 | 52,142 | +1.44(+0.82%) |
Nov 26, 2019 | 173.90 | 175.27 | 173.90 | 175.26 | 51,477 | +1.34(+0.77%) |
Nov 25, 2019 | 172.90 | 174.01 | 172.90 | 173.93 | 90,762 | +1.77(+1.03%) |
Nov 22, 2019 | 171.59 | 172.16 | 171.17 | 172.16 | 78,266 | +1.01(+0.59%) |
Nov 21, 2019 | 172.27 | 172.27 | 171.07 | 171.14 | 38,806 | -0.85(-0.50%) |
Nov 20, 2019 | 172.91 | 173.06 | 171.12 | 172.00 | 75,902 | -0.71(-0.41%) |
Nov 19, 2019 | 173.95 | 174.07 | 172.12 | 172.71 | 80,672 | -1.46(-0.84%) |
Nov 18, 2019 | 173.43 | 174.17 | 173.08 | 174.17 | 40,879 | +0.53(+0.31%) |
Nov 15, 2019 | 174.01 | 174.03 | 173.30 | 173.64 | 67,732 | +0.46(+0.27%) |
Nov 14, 2019 | 172.44 | 173.53 | 172.44 | 173.18 | 39,166 | +0.74(+0.43%) |
Nov 13, 2019 | 172.65 | 172.83 | 172.20 | 172.44 | 42,331 | -0.64(-0.37%) |
Nov 12, 2019 | 173.37 | 173.96 | 172.94 | 173.07 | 29,097 | -0.12(-0.07%) |
Nov 11, 2019 | 172.67 | 173.23 | 172.67 | 173.19 | 39,302 | -0.39(-0.22%) |
Nov 08, 2019 | 173.51 | 173.63 | 172.82 | 173.58 | 42,240 | +0.20(+0.11%) |
Nov 07, 2019 | 174.61 | 174.79 | 173.25 | 173.38 | 43,660 | -0.68(-0.39%) |
Nov 06, 2019 | 174.08 | 174.08 | 173.25 | 174.07 | 56,764 | +0.09(+0.05%) |
Nov 05, 2019 | 173.80 | 174.14 | 173.38 | 173.98 | 35,864 | +0.42(+0.24%) |
Nov 04, 2019 | 174.05 | 174.06 | 173.37 | 173.56 | 53,337 | +0.31(+0.18%) |