Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 183.71 | 184.64 | 181.57 | 184.29 | 2,437,817 | -0.12(-0.06%) |
Nov 27, 2020 | 182.87 | 184.64 | 182.73 | 184.40 | 770,052 | +2.12(+1.17%) |
Nov 25, 2020 | 183.08 | 183.93 | 181.60 | 182.28 | 1,430,302 | +1.10(+0.61%) |
Nov 24, 2020 | 183.69 | 184.45 | 181.08 | 181.18 | 1,781,592 | -2.51(-1.37%) |
Nov 23, 2020 | 183.52 | 184.53 | 182.59 | 183.69 | 1,721,753 | -0.67(-0.36%) |
Nov 20, 2020 | 184.18 | 185.95 | 184.07 | 184.37 | 1,693,630 | +0.53(+0.29%) |
Nov 19, 2020 | 184.95 | 187.64 | 182.51 | 183.84 | 1,714,420 | -2.28(-1.22%) |
Nov 18, 2020 | 189.56 | 190.91 | 186.05 | 186.12 | 2,102,904 | -3.74(-1.97%) |
Nov 17, 2020 | 187.95 | 190.22 | 186.74 | 189.86 | 1,578,346 | +1.30(+0.69%) |
Nov 16, 2020 | 184.32 | 188.75 | 183.41 | 188.56 | 1,748,757 | +0.26(+0.14%) |
Nov 13, 2020 | 188.77 | 189.67 | 187.28 | 188.30 | 1,702,551 | -0.14(-0.07%) |
Nov 12, 2020 | 185.79 | 188.52 | 184.33 | 188.44 | 2,005,635 | +4.49(+2.44%) |
Nov 11, 2020 | 180.94 | 184.78 | 179.47 | 183.95 | 1,993,139 | +4.06(+2.26%) |
Nov 10, 2020 | 178.87 | 183.60 | 175.15 | 179.89 | 2,672,871 | +2.91(+1.65%) |
Nov 09, 2020 | 184.72 | 189.77 | 175.48 | 176.98 | 5,440,669 | -21.04(-10.62%) |
Nov 06, 2020 | 192.91 | 198.07 | 192.91 | 198.01 | 1,187,568 | +4.63(+2.39%) |
Nov 05, 2020 | 195.69 | 196.29 | 193.38 | 193.38 | 1,188,862 | +0.04(+0.02%) |
Nov 04, 2020 | 194.31 | 198.10 | 193.13 | 193.35 | 1,711,997 | +0.63(+0.32%) |
Nov 03, 2020 | 196.12 | 197.49 | 191.30 | 192.72 | 2,094,435 | -2.42(-1.24%) |
Nov 02, 2020 | 194.22 | 200.39 | 191.72 | 195.15 | 4,494,942 | +7.93(+4.24%) |
Oct 30, 2020 | 187.52 | 191.09 | 185.07 | 187.21 | 2,493,012 | -1.34(-0.71%) |
Oct 29, 2020 | 190.00 | 191.70 | 187.49 | 188.55 | 1,358,003 | -1.04(-0.55%) |
Oct 28, 2020 | 192.67 | 194.43 | 189.28 | 189.59 | 1,238,215 | -3.88(-2.01%) |
Oct 27, 2020 | 193.92 | 196.59 | 193.33 | 193.47 | 1,465,243 | +1.31(+0.68%) |
Oct 26, 2020 | 190.43 | 193.64 | 189.44 | 192.16 | 1,233,795 | +1.44(+0.75%) |
Oct 23, 2020 | 189.16 | 191.13 | 188.95 | 190.73 | 876,428 | +1.25(+0.66%) |
Oct 22, 2020 | 188.86 | 191.04 | 186.13 | 189.48 | 1,408,325 | -1.44(-0.75%) |
Oct 21, 2020 | 189.71 | 192.53 | 189.70 | 190.92 | 1,241,474 | +0.67(+0.35%) |
Oct 20, 2020 | 193.67 | 193.88 | 189.89 | 190.25 | 845,199 | -1.71(-0.89%) |
Oct 19, 2020 | 194.62 | 195.65 | 191.85 | 191.96 | 1,189,335 | -2.25(-1.16%) |
Oct 16, 2020 | 195.12 | 197.30 | 193.94 | 194.21 | 1,520,826 | -3.05(-1.55%) |
Oct 15, 2020 | 196.93 | 199.60 | 196.05 | 197.26 | 951,695 | -0.51(-0.26%) |
Oct 14, 2020 | 199.79 | 200.54 | 196.78 | 197.76 | 1,007,374 | -2.02(-1.01%) |
Oct 13, 2020 | 196.52 | 201.77 | 196.28 | 199.79 | 1,384,756 | +5.19(+2.67%) |
Oct 12, 2020 | 194.78 | 196.93 | 194.03 | 194.59 | 807,347 | +0.57(+0.29%) |
Oct 09, 2020 | 192.45 | 195.41 | 192.45 | 194.03 | 1,138,239 | +1.74(+0.91%) |
Oct 08, 2020 | 194.28 | 194.93 | 191.47 | 192.28 | 948,444 | -2.05(-1.05%) |
Oct 07, 2020 | 190.66 | 196.47 | 190.60 | 194.33 | 2,256,500 | +3.59(+1.88%) |
Oct 06, 2020 | 188.97 | 191.59 | 188.48 | 190.74 | 1,102,866 | +1.84(+0.98%) |
Oct 05, 2020 | 188.81 | 189.74 | 187.73 | 188.89 | 1,181,198 | -0.10(-0.05%) |
Oct 02, 2020 | 191.22 | 195.12 | 188.15 | 188.99 | 1,451,637 | -2.19(-1.15%) |
Oct 01, 2020 | 189.27 | 191.82 | 187.46 | 191.19 | 1,281,722 | +1.34(+0.70%) |
Sep 30, 2020 | 189.84 | 190.93 | 187.92 | 189.85 | 1,538,114 | -0.22(-0.11%) |
Sep 29, 2020 | 192.16 | 193.49 | 189.80 | 190.07 | 1,177,672 | -1.41(-0.74%) |
Sep 28, 2020 | 192.04 | 193.54 | 190.12 | 191.48 | 984,472 | +0.42(+0.22%) |
Sep 25, 2020 | 194.57 | 194.57 | 190.65 | 191.06 | 1,051,670 | -1.97(-1.02%) |
Sep 24, 2020 | 191.23 | 193.84 | 190.48 | 193.03 | 1,241,644 | +1.32(+0.69%) |
Sep 23, 2020 | 192.63 | 192.87 | 189.77 | 191.71 | 1,271,106 | -0.14(-0.07%) |
Sep 22, 2020 | 189.42 | 193.97 | 188.74 | 191.85 | 1,687,120 | +3.48(+1.85%) |
Sep 21, 2020 | 188.78 | 190.74 | 186.14 | 188.37 | 1,212,836 | +0.34(+0.18%) |
Sep 18, 2020 | 185.34 | 188.76 | 184.83 | 188.03 | 2,166,109 | +1.17(+0.63%) |
Sep 17, 2020 | 186.69 | 188.79 | 184.87 | 186.85 | 1,342,230 | -0.45(-0.24%) |
Sep 16, 2020 | 188.94 | 190.56 | 186.90 | 187.30 | 1,676,535 | -2.02(-1.07%) |
Sep 15, 2020 | 194.83 | 195.47 | 188.51 | 189.33 | 2,375,174 | -7.11(-3.62%) |
Sep 14, 2020 | 193.75 | 196.86 | 192.86 | 196.44 | 1,040,775 | +3.12(+1.62%) |
Sep 11, 2020 | 194.65 | 195.50 | 191.61 | 193.31 | 1,186,505 | -0.88(-0.45%) |
Sep 10, 2020 | 198.06 | 200.17 | 194.14 | 194.19 | 2,826,226 | -4.54(-2.29%) |
Sep 09, 2020 | 193.47 | 199.69 | 193.47 | 198.73 | 2,122,950 | +6.32(+3.29%) |
Sep 08, 2020 | 191.17 | 192.48 | 187.30 | 192.41 | 2,127,497 | +0.43(+0.23%) |
Sep 04, 2020 | 194.42 | 195.38 | 187.89 | 191.97 | 2,227,991 | -3.79(-1.94%) |
Sep 03, 2020 | 199.90 | 202.08 | 193.12 | 195.77 | 2,195,312 | -6.34(-3.14%) |
Sep 02, 2020 | 199.63 | 203.59 | 198.98 | 202.11 | 1,420,936 | +3.30(+1.66%) |
Sep 01, 2020 | 202.29 | 202.41 | 196.85 | 198.81 | 1,472,246 | -3.08(-1.53%) |
Aug 31, 2020 | 196.28 | 202.66 | 196.28 | 201.89 | 1,854,313 | +5.75(+2.93%) |
Aug 28, 2020 | 198.72 | 199.36 | 194.78 | 196.14 | 2,080,979 | -3.22(-1.61%) |
Aug 27, 2020 | 198.89 | 201.80 | 198.19 | 199.35 | 1,440,604 | +0.36(+0.18%) |
Aug 26, 2020 | 197.70 | 199.44 | 196.71 | 198.99 | 2,804,655 | +1.01(+0.51%) |
Aug 25, 2020 | 201.42 | 201.65 | 197.58 | 197.98 | 2,602,027 | -3.58(-1.77%) |
Aug 24, 2020 | 205.35 | 205.35 | 200.50 | 201.56 | 1,922,463 | -2.89(-1.41%) |
Aug 21, 2020 | 206.49 | 206.49 | 203.75 | 204.45 | 1,104,696 | -1.78(-0.86%) |
Aug 20, 2020 | 206.10 | 207.07 | 204.78 | 206.23 | 1,268,999 | +0.33(+0.16%) |
Aug 19, 2020 | 206.57 | 207.43 | 204.37 | 205.90 | 810,835 | -0.21(-0.10%) |
Aug 18, 2020 | 204.15 | 207.04 | 200.89 | 206.11 | 1,639,346 | +1.26(+0.61%) |
Aug 17, 2020 | 202.57 | 205.84 | 202.57 | 204.86 | 1,487,461 | +2.28(+1.13%) |
Aug 14, 2020 | 202.31 | 203.68 | 202.12 | 202.57 | 1,035,397 | -0.41(-0.20%) |
Aug 13, 2020 | 204.74 | 205.63 | 202.59 | 202.98 | 1,167,474 | -2.03(-0.99%) |
Aug 12, 2020 | 201.91 | 206.50 | 201.68 | 205.01 | 1,378,190 | +4.20(+2.09%) |
Aug 11, 2020 | 209.43 | 209.47 | 200.28 | 200.81 | 2,329,152 | -9.99(-4.74%) |
Aug 10, 2020 | 214.87 | 214.94 | 209.93 | 210.80 | 946,614 | -3.73(-1.74%) |
Aug 07, 2020 | 212.98 | 215.20 | 212.83 | 214.53 | 1,086,541 | +1.21(+0.57%) |
Aug 06, 2020 | 214.05 | 215.19 | 211.91 | 213.32 | 2,021,558 | -0.91(-0.43%) |
Aug 05, 2020 | 215.16 | 216.68 | 211.67 | 214.23 | 1,543,367 | -0.52(-0.24%) |
Aug 04, 2020 | 209.48 | 215.36 | 209.48 | 214.76 | 2,215,336 | +5.22(+2.49%) |
Aug 03, 2020 | 207.96 | 211.51 | 205.67 | 209.53 | 4,113,782 | -4.11(-1.92%) |
Jul 31, 2020 | 210.70 | 214.99 | 210.51 | 213.65 | 3,173,720 | +4.74(+2.27%) |
Jul 30, 2020 | 209.57 | 210.47 | 207.44 | 208.90 | 909,186 | +0.23(+0.11%) |
Jul 29, 2020 | 207.36 | 209.81 | 206.70 | 208.67 | 1,009,359 | +2.21(+1.07%) |
Jul 28, 2020 | 206.84 | 208.19 | 205.60 | 206.46 | 794,386 | +0.40(+0.19%) |
Jul 27, 2020 | 203.88 | 206.78 | 203.88 | 206.06 | 872,945 | +1.96(+0.96%) |
Jul 24, 2020 | 204.51 | 205.81 | 202.94 | 204.10 | 812,169 | -0.72(-0.35%) |
Jul 23, 2020 | 205.96 | 208.75 | 204.56 | 204.82 | 1,063,786 | +0.26(+0.13%) |
Jul 22, 2020 | 204.44 | 204.74 | 201.79 | 204.56 | 907,070 | +0.74(+0.36%) |
Jul 21, 2020 | 204.96 | 205.49 | 202.84 | 203.82 | 988,072 | -0.91(-0.44%) |
Jul 20, 2020 | 204.96 | 205.96 | 203.61 | 204.73 | 833,049 | -0.57(-0.28%) |
Jul 17, 2020 | 205.97 | 207.41 | 204.52 | 205.30 | 1,419,210 | +0.42(+0.21%) |
Jul 16, 2020 | 203.38 | 206.00 | 202.79 | 204.88 | 1,010,709 | +2.17(+1.07%) |
Jul 15, 2020 | 203.82 | 205.86 | 201.42 | 202.71 | 1,750,949 | -4.51(-2.18%) |
Jul 14, 2020 | 203.15 | 207.37 | 202.71 | 207.23 | 1,210,832 | +4.30(+2.12%) |
Jul 13, 2020 | 207.27 | 208.65 | 202.30 | 202.93 | 1,386,957 | -3.61(-1.75%) |
Jul 10, 2020 | 206.08 | 207.24 | 204.56 | 206.54 | 993,269 | +0.23(+0.11%) |
Jul 09, 2020 | 202.59 | 207.01 | 202.59 | 206.31 | 1,075,140 | +3.53(+1.74%) |
Jul 08, 2020 | 201.78 | 203.82 | 200.56 | 202.78 | 1,235,611 | +1.58(+0.79%) |
Jul 07, 2020 | 198.43 | 202.25 | 198.24 | 201.19 | 1,409,023 | +2.15(+1.08%) |
Jul 06, 2020 | 200.28 | 200.88 | 196.96 | 199.05 | 1,522,684 | -0.67(-0.33%) |
Jul 02, 2020 | 198.54 | 201.86 | 198.50 | 199.71 | 1,847,932 | +2.33(+1.18%) |
Jul 01, 2020 | 196.18 | 197.97 | 194.89 | 197.38 | 1,223,692 | +0.18(+0.09%) |
Jun 30, 2020 | 197.40 | 199.30 | 194.62 | 197.20 | 2,015,480 | +1.61(+0.82%) |
Jun 29, 2020 | 194.17 | 196.15 | 193.55 | 195.59 | 1,083,528 | +2.05(+1.06%) |
Jun 26, 2020 | 194.62 | 195.97 | 193.47 | 193.54 | 1,917,347 | +0.34(+0.18%) |
Jun 25, 2020 | 192.84 | 194.85 | 189.36 | 193.20 | 1,818,896 | +2.60(+1.36%) |
Jun 24, 2020 | 191.46 | 193.54 | 190.30 | 190.60 | 2,064,622 | -1.21(-0.63%) |
Jun 23, 2020 | 195.13 | 195.92 | 191.41 | 191.82 | 1,688,337 | -3.16(-1.62%) |
Jun 22, 2020 | 196.37 | 196.75 | 194.70 | 194.98 | 1,501,841 | -0.67(-0.34%) |
Jun 19, 2020 | 196.12 | 197.21 | 194.03 | 195.65 | 3,413,981 | +2.74(+1.42%) |
Jun 18, 2020 | 191.42 | 193.77 | 190.67 | 192.91 | 1,813,654 | +2.33(+1.22%) |
Jun 17, 2020 | 188.50 | 191.37 | 188.50 | 190.58 | 1,449,419 | +2.94(+1.57%) |
Jun 16, 2020 | 187.01 | 190.03 | 186.49 | 187.64 | 1,580,839 | +0.63(+0.34%) |
Jun 15, 2020 | 186.44 | 187.39 | 184.20 | 187.01 | 2,012,751 | +2.62(+1.42%) |
Jun 12, 2020 | 184.38 | 187.26 | 183.32 | 184.39 | 2,058,511 | +0.17(+0.09%) |
Jun 11, 2020 | 187.39 | 189.16 | 183.34 | 184.22 | 3,242,513 | -2.13(-1.14%) |
Jun 10, 2020 | 182.42 | 187.12 | 181.86 | 186.35 | 2,742,553 | +4.70(+2.59%) |
Jun 09, 2020 | 179.79 | 182.69 | 178.01 | 181.65 | 2,356,549 | +2.98(+1.67%) |
Jun 08, 2020 | 174.85 | 179.12 | 174.40 | 178.68 | 1,942,082 | +1.07(+0.60%) |
Jun 05, 2020 | 182.32 | 182.32 | 174.66 | 177.61 | 3,205,071 | -6.00(-3.27%) |
Jun 04, 2020 | 184.76 | 185.77 | 182.87 | 183.61 | 1,191,567 | -1.55(-0.83%) |
Jun 03, 2020 | 186.06 | 186.59 | 184.31 | 185.16 | 1,308,964 | -0.71(-0.38%) |
Jun 02, 2020 | 183.40 | 185.95 | 183.40 | 185.87 | 1,251,771 | +2.29(+1.25%) |
Jun 01, 2020 | 185.37 | 186.43 | 183.21 | 183.57 | 1,448,608 | -1.83(-0.99%) |
May 29, 2020 | 184.72 | 185.80 | 182.81 | 185.41 | 1,899,326 | +1.16(+0.63%) |
May 28, 2020 | 180.46 | 184.28 | 180.30 | 184.25 | 1,684,412 | +4.46(+2.48%) |
May 27, 2020 | 175.65 | 180.23 | 173.79 | 179.79 | 2,236,130 | +2.58(+1.46%) |
May 26, 2020 | 178.41 | 178.70 | 175.34 | 177.21 | 2,792,621 | -1.31(-0.74%) |
May 22, 2020 | 178.87 | 180.04 | 177.71 | 178.52 | 1,351,353 | -0.73(-0.41%) |
May 21, 2020 | 184.06 | 184.06 | 178.15 | 179.25 | 1,627,271 | -4.35(-2.37%) |
May 20, 2020 | 184.83 | 185.05 | 182.07 | 183.60 | 1,523,748 | +2.27(+1.25%) |
May 19, 2020 | 182.49 | 183.50 | 180.46 | 181.34 | 1,455,990 | -2.00(-1.09%) |
May 18, 2020 | 186.33 | 187.37 | 183.07 | 183.34 | 2,695,631 | -5.29(-2.80%) |
May 15, 2020 | 185.95 | 189.22 | 185.51 | 188.63 | 2,519,605 | +3.25(+1.76%) |
May 14, 2020 | 184.74 | 186.89 | 181.23 | 185.37 | 1,515,882 | -0.48(-0.26%) |
May 13, 2020 | 184.52 | 186.97 | 183.94 | 185.85 | 1,651,061 | +0.95(+0.52%) |
May 12, 2020 | 185.64 | 187.77 | 184.74 | 184.90 | 1,346,794 | -0.12(-0.06%) |
May 11, 2020 | 183.79 | 187.22 | 182.87 | 185.01 | 1,752,671 | +1.58(+0.86%) |
May 08, 2020 | 182.49 | 185.44 | 181.90 | 183.43 | 1,550,141 | +1.85(+1.02%) |
May 07, 2020 | 181.09 | 184.49 | 180.79 | 181.58 | 1,771,417 | +1.98(+1.10%) |
May 06, 2020 | 183.17 | 183.92 | 178.94 | 179.60 | 1,834,001 | -3.32(-1.81%) |
May 05, 2020 | 179.25 | 184.06 | 178.47 | 182.92 | 2,543,815 | +3.78(+2.11%) |
May 04, 2020 | 175.40 | 180.20 | 174.31 | 179.13 | 4,342,526 | +5.90(+3.40%) |
May 01, 2020 | 173.50 | 177.78 | 169.93 | 173.24 | 5,581,732 | +5.64(+3.36%) |
Apr 30, 2020 | 166.75 | 168.99 | 164.07 | 167.60 | 3,659,327 | +2.26(+1.36%) |
Apr 29, 2020 | 163.03 | 167.69 | 162.34 | 165.34 | 2,144,809 | -2.71(-1.61%) |
Apr 28, 2020 | 169.81 | 170.38 | 167.71 | 168.05 | 1,732,387 | -1.90(-1.12%) |
Apr 27, 2020 | 171.71 | 172.15 | 169.58 | 169.95 | 1,984,472 | -1.44(-0.84%) |
Apr 24, 2020 | 170.68 | 172.28 | 169.45 | 171.38 | 1,776,850 | +0.66(+0.38%) |
Apr 23, 2020 | 171.68 | 172.53 | 169.60 | 170.73 | 1,813,075 | -1.81(-1.05%) |
Apr 22, 2020 | 171.86 | 174.00 | 169.79 | 172.54 | 2,300,273 | +1.04(+0.61%) |
Apr 21, 2020 | 173.83 | 173.83 | 170.54 | 171.49 | 1,758,102 | -0.54(-0.31%) |
Apr 20, 2020 | 174.90 | 177.57 | 171.73 | 172.03 | 2,324,120 | -0.96(-0.55%) |
Apr 17, 2020 | 173.54 | 174.10 | 169.20 | 172.99 | 2,731,995 | -2.67(-1.52%) |
Apr 16, 2020 | 176.52 | 177.68 | 173.67 | 175.66 | 2,047,917 | +0.76(+0.43%) |
Apr 15, 2020 | 173.24 | 177.56 | 173.24 | 174.90 | 1,787,409 | +1.13(+0.65%) |
Apr 14, 2020 | 169.85 | 175.06 | 168.13 | 173.77 | 2,870,986 | +7.96(+4.80%) |
Apr 13, 2020 | 164.07 | 167.43 | 163.06 | 165.81 | 1,275,645 | +1.13(+0.68%) |
Apr 09, 2020 | 160.23 | 166.97 | 159.60 | 164.68 | 2,365,216 | +2.83(+1.75%) |
Apr 08, 2020 | 163.49 | 163.55 | 159.59 | 161.85 | 2,223,484 | -0.41(-0.25%) |
Apr 07, 2020 | 160.74 | 165.18 | 159.59 | 162.26 | 2,771,701 | +0.11(+0.07%) |
Apr 06, 2020 | 158.76 | 163.01 | 155.03 | 162.15 | 2,853,718 | +3.43(+2.16%) |
Apr 03, 2020 | 159.41 | 163.09 | 156.34 | 158.72 | 2,547,543 | -1.93(-1.20%) |
Apr 02, 2020 | 155.37 | 162.97 | 155.37 | 160.65 | 3,404,750 | +4.51(+2.89%) |
Apr 01, 2020 | 153.66 | 158.68 | 152.86 | 156.15 | 2,874,519 | +1.26(+0.81%) |
Mar 31, 2020 | 155.32 | 156.05 | 152.60 | 154.88 | 2,328,575 | -1.10(-0.71%) |
Mar 30, 2020 | 158.77 | 160.79 | 155.56 | 155.99 | 2,604,615 | +1.15(+0.74%) |
Mar 27, 2020 | 152.38 | 158.62 | 150.65 | 154.83 | 2,473,717 | +0.07(+0.05%) |
Mar 26, 2020 | 150.16 | 156.45 | 149.32 | 154.76 | 4,144,713 | +6.66(+4.50%) |
Mar 25, 2020 | 148.40 | 152.41 | 144.03 | 148.10 | 5,109,545 | -2.38(-1.58%) |
Mar 24, 2020 | 153.25 | 157.07 | 147.71 | 150.48 | 3,276,253 | -1.63(-1.07%) |
Mar 23, 2020 | 158.09 | 158.63 | 150.68 | 152.10 | 3,843,829 | -6.49(-4.09%) |
Mar 20, 2020 | 170.41 | 170.80 | 156.64 | 158.59 | 6,231,889 | -12.86(-7.50%) |
Mar 19, 2020 | 173.05 | 178.39 | 167.21 | 171.45 | 5,083,651 | +0.74(+0.43%) |
Mar 18, 2020 | 176.22 | 191.55 | 165.81 | 170.71 | 7,908,948 | -6.19(-3.50%) |
Mar 17, 2020 | 159.94 | 183.27 | 157.73 | 176.90 | 8,361,712 | +20.73(+13.27%) |
Mar 16, 2020 | 152.16 | 159.35 | 147.06 | 156.17 | 5,984,013 | +6.19(+4.13%) |
Mar 13, 2020 | 146.62 | 150.49 | 140.07 | 149.99 | 3,316,112 | +8.11(+5.71%) |
Mar 12, 2020 | 143.13 | 151.80 | 141.25 | 141.88 | 3,669,079 | -9.57(-6.32%) |
Mar 11, 2020 | 154.71 | 156.43 | 148.69 | 151.44 | 2,657,961 | -5.01(-3.20%) |
Mar 10, 2020 | 157.90 | 159.92 | 149.58 | 156.45 | 3,094,237 | +0.09(+0.06%) |
Mar 09, 2020 | 150.15 | 158.93 | 149.30 | 156.36 | 3,902,282 | +1.47(+0.95%) |
Mar 06, 2020 | 153.71 | 156.18 | 150.70 | 154.89 | 2,485,686 | -2.32(-1.47%) |
Mar 05, 2020 | 152.22 | 158.52 | 151.74 | 157.21 | 3,102,142 | +2.98(+1.93%) |
Mar 04, 2020 | 152.78 | 156.22 | 150.61 | 154.23 | 3,516,506 | +4.16(+2.77%) |
Mar 03, 2020 | 154.73 | 156.43 | 148.48 | 150.08 | 3,774,404 | -3.70(-2.41%) |
Mar 02, 2020 | 145.81 | 153.86 | 145.55 | 153.78 | 4,197,069 | +11.26(+7.90%) |
Feb 28, 2020 | 154.06 | 154.25 | 139.31 | 142.52 | 5,258,509 | -8.30(-5.50%) |
Feb 27, 2020 | 151.98 | 155.71 | 150.50 | 150.82 | 4,817,531 | +0.60(+0.40%) |
Feb 26, 2020 | 150.11 | 151.02 | 148.87 | 150.22 | 3,192,082 | +0.16(+0.11%) |
Feb 25, 2020 | 149.89 | 151.74 | 148.99 | 150.06 | 2,630,491 | +0.59(+0.39%) |
Feb 24, 2020 | 148.31 | 150.42 | 148.15 | 149.47 | 2,340,556 | +2.28(+1.55%) |
Feb 21, 2020 | 146.34 | 147.75 | 146.34 | 147.19 | 888,703 | +0.42(+0.29%) |
Feb 20, 2020 | 147.27 | 147.48 | 146.25 | 146.77 | 752,784 | -0.60(-0.41%) |
Feb 19, 2020 | 147.51 | 148.15 | 146.71 | 147.37 | 684,790 | +0.02(+0.01%) |
Feb 18, 2020 | 147.74 | 147.83 | 146.49 | 147.35 | 702,602 | -0.01(-0.01%) |
Feb 14, 2020 | 147.50 | 147.60 | 146.79 | 147.36 | 810,739 | +0.05(+0.04%) |
Feb 13, 2020 | 147.13 | 147.63 | 146.45 | 147.30 | 881,175 | +0.48(+0.33%) |
Feb 12, 2020 | 146.83 | 146.89 | 145.44 | 146.82 | 1,172,506 | -0.47(-0.32%) |
Feb 11, 2020 | 149.74 | 149.97 | 147.21 | 147.29 | 994,500 | -2.59(-1.73%) |
Feb 10, 2020 | 149.17 | 151.05 | 148.66 | 149.89 | 881,079 | +1.28(+0.86%) |
Feb 07, 2020 | 147.57 | 148.90 | 146.18 | 148.61 | 1,123,491 | +1.04(+0.70%) |
Feb 06, 2020 | 148.43 | 149.65 | 147.46 | 147.57 | 1,231,605 | -0.24(-0.16%) |
Feb 05, 2020 | 145.97 | 148.35 | 145.96 | 147.81 | 2,104,161 | +1.54(+1.05%) |
Feb 04, 2020 | 141.95 | 147.51 | 141.68 | 146.28 | 3,546,918 | +6.96(+4.99%) |
Feb 03, 2020 | 140.94 | 142.01 | 138.46 | 139.32 | 1,873,881 | -1.31(-0.93%) |
Jan 31, 2020 | 140.04 | 141.47 | 139.92 | 140.63 | 1,979,533 | +1.30(+0.93%) |
Jan 30, 2020 | 139.50 | 139.81 | 138.45 | 139.34 | 1,020,205 | +0.58(+0.42%) |
Jan 29, 2020 | 139.46 | 140.04 | 138.70 | 138.76 | 961,473 | -0.77(-0.55%) |
Jan 28, 2020 | 142.30 | 142.56 | 139.52 | 139.53 | 1,168,222 | -2.53(-1.78%) |
Jan 27, 2020 | 142.46 | 144.02 | 142.06 | 142.06 | 2,816,478 | +1.49(+1.06%) |
Jan 24, 2020 | 142.09 | 142.94 | 140.00 | 140.56 | 945,641 | -0.70(-0.50%) |
Jan 23, 2020 | 141.76 | 143.12 | 140.80 | 141.27 | 780,540 | -0.50(-0.35%) |
Jan 22, 2020 | 141.65 | 142.24 | 141.21 | 141.76 | 865,255 | +0.47(+0.33%) |
Jan 21, 2020 | 140.05 | 141.34 | 139.02 | 141.29 | 1,184,254 | +1.24(+0.89%) |
Jan 17, 2020 | 139.63 | 140.25 | 139.19 | 140.05 | 808,941 | +0.51(+0.36%) |
Jan 16, 2020 | 139.32 | 140.20 | 139.28 | 139.54 | 551,209 | +0.41(+0.29%) |
Jan 15, 2020 | 138.76 | 139.91 | 138.59 | 139.13 | 697,223 | +0.37(+0.27%) |
Jan 14, 2020 | 138.30 | 138.82 | 137.65 | 138.76 | 1,313,622 | +0.04(+0.03%) |
Jan 13, 2020 | 136.56 | 138.77 | 136.19 | 138.72 | 1,199,152 | +2.25(+1.65%) |
Jan 10, 2020 | 135.60 | 136.83 | 135.27 | 136.47 | 589,477 | +0.77(+0.57%) |
Jan 09, 2020 | 135.19 | 135.88 | 134.74 | 135.70 | 568,577 | +0.74(+0.55%) |
Jan 08, 2020 | 134.79 | 136.18 | 134.06 | 134.96 | 1,014,809 | +0.40(+0.30%) |
Jan 07, 2020 | 136.04 | 136.13 | 134.55 | 134.56 | 1,349,263 | -1.64(-1.21%) |
Jan 06, 2020 | 135.94 | 136.70 | 135.25 | 136.20 | 978,887 | +0.41(+0.30%) |
Jan 03, 2020 | 135.49 | 136.66 | 134.31 | 135.79 | 911,860 | +0.27(+0.20%) |
Jan 02, 2020 | 136.21 | 136.24 | 134.59 | 135.53 | 1,455,346 | -0.83(-0.61%) |
Dec 31, 2019 | 135.64 | 136.41 | 135.33 | 136.35 | 750,950 | +0.59(+0.43%) |
Dec 30, 2019 | 135.95 | 136.28 | 135.13 | 135.77 | 496,283 | -0.58(-0.42%) |
Dec 27, 2019 | 135.88 | 136.39 | 135.54 | 136.35 | 504,011 | +0.52(+0.39%) |
Dec 26, 2019 | 135.62 | 135.83 | 134.98 | 135.82 | 686,206 | +0.41(+0.30%) |
Dec 24, 2019 | 134.91 | 135.42 | 134.48 | 135.41 | 231,849 | +0.12(+0.09%) |
Dec 23, 2019 | 136.15 | 136.36 | 134.74 | 135.29 | 943,283 | -0.28(-0.21%) |
Dec 20, 2019 | 135.49 | 136.44 | 134.89 | 135.57 | 2,040,820 | +1.05(+0.78%) |
Dec 19, 2019 | 133.03 | 134.60 | 132.77 | 134.53 | 616,120 | +1.47(+1.11%) |
Dec 18, 2019 | 133.23 | 133.48 | 132.23 | 133.05 | 1,161,668 | -0.23(-0.17%) |
Dec 17, 2019 | 134.32 | 134.34 | 133.26 | 133.28 | 1,132,712 | -1.34(-1.00%) |
Dec 16, 2019 | 135.03 | 135.72 | 134.41 | 134.62 | 1,077,145 | -0.10(-0.07%) |
Dec 13, 2019 | 134.66 | 135.24 | 133.83 | 134.72 | 1,047,547 | -0.50(-0.37%) |
Dec 12, 2019 | 135.56 | 135.88 | 134.75 | 135.22 | 1,156,476 | +0.11(+0.09%) |
Dec 11, 2019 | 135.42 | 136.21 | 135.00 | 135.10 | 771,812 | -0.27(-0.20%) |
Dec 10, 2019 | 135.56 | 136.28 | 134.66 | 135.37 | 1,372,664 | -0.28(-0.21%) |
Dec 09, 2019 | 134.76 | 135.99 | 134.21 | 135.65 | 1,362,115 | +0.79(+0.59%) |
Dec 06, 2019 | 134.39 | 135.94 | 133.72 | 134.86 | 1,331,870 | +0.95(+0.71%) |
Dec 05, 2019 | 133.12 | 134.12 | 132.77 | 133.91 | 1,141,758 | +0.44(+0.33%) |
Dec 04, 2019 | 130.75 | 133.51 | 130.75 | 133.48 | 791,196 | +2.09(+1.59%) |
Dec 03, 2019 | 132.00 | 132.09 | 130.28 | 131.39 | 1,181,124 | -0.87(-0.66%) |