Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 296.01 | 296.01 | 284.25 | 290.07 | 418,900 | -8.35(-2.80%) |
Oct 29, 2020 | 301.44 | 303.27 | 294.81 | 298.42 | 447,883 | +0.89(+0.30%) |
Oct 28, 2020 | 300.00 | 301.52 | 292.91 | 297.53 | 334,924 | -7.03(-2.31%) |
Oct 27, 2020 | 309.81 | 312.85 | 301.93 | 304.56 | 470,176 | -1.76(-0.57%) |
Oct 26, 2020 | 312.73 | 318.67 | 302.25 | 306.32 | 329,969 | -9.28(-2.94%) |
Oct 23, 2020 | 309.16 | 315.71 | 303.03 | 315.60 | 344,400 | +6.36(+2.06%) |
Oct 22, 2020 | 307.53 | 310.39 | 300.45 | 309.24 | 423,961 | +1.18(+0.38%) |
Oct 21, 2020 | 312.13 | 313.13 | 304.01 | 308.06 | 326,922 | -1.73(-0.56%) |
Oct 20, 2020 | 310.00 | 314.76 | 309.20 | 309.79 | 208,222 | -1.85(-0.59%) |
Oct 19, 2020 | 319.04 | 319.66 | 310.20 | 311.64 | 240,506 | +0.38(+0.12%) |
Oct 16, 2020 | 316.25 | 318.97 | 309.90 | 311.26 | 192,700 | -0.93(-0.30%) |
Oct 15, 2020 | 305.02 | 313.38 | 304.10 | 312.19 | 272,555 | -1.17(-0.37%) |
Oct 14, 2020 | 323.80 | 325.44 | 310.08 | 313.36 | 270,514 | -5.97(-1.87%) |
Oct 13, 2020 | 322.00 | 326.25 | 318.59 | 319.33 | 478,979 | -3.41(-1.06%) |
Oct 12, 2020 | 328.99 | 330.72 | 319.25 | 322.74 | 393,164 | +1.17(+0.36%) |
Oct 09, 2020 | 313.02 | 322.71 | 313.02 | 321.57 | 490,700 | +11.84(+3.82%) |
Oct 08, 2020 | 311.83 | 311.83 | 302.35 | 309.73 | 432,628 | +5.12(+1.68%) |
Oct 07, 2020 | 299.00 | 305.98 | 295.54 | 304.61 | 497,038 | +11.27(+3.84%) |
Oct 06, 2020 | 289.51 | 299.92 | 289.51 | 293.34 | 459,924 | +3.82(+1.32%) |
Oct 05, 2020 | 287.44 | 293.33 | 286.03 | 289.52 | 473,262 | +4.07(+1.43%) |
Oct 02, 2020 | 288.25 | 291.00 | 281.57 | 285.45 | 584,700 | -7.99(-2.72%) |
Oct 01, 2020 | 296.19 | 298.09 | 289.24 | 293.44 | 473,199 | +1.21(+0.41%) |
Sep 30, 2020 | 298.18 | 299.36 | 289.06 | 292.23 | 396,284 | -7.36(-2.46%) |
Sep 29, 2020 | 302.19 | 303.86 | 297.65 | 299.59 | 285,305 | -2.27(-0.75%) |
Sep 28, 2020 | 296.55 | 303.67 | 295.46 | 301.86 | 388,710 | +7.83(+2.66%) |
Sep 25, 2020 | 283.85 | 297.10 | 280.81 | 294.03 | 428,200 | +10.85(+3.83%) |
Sep 24, 2020 | 279.55 | 286.83 | 272.28 | 283.18 | 447,123 | +0.01(+0.00%) |
Sep 23, 2020 | 286.20 | 293.42 | 282.50 | 283.17 | 636,512 | +0.99(+0.35%) |
Sep 22, 2020 | 285.00 | 285.51 | 275.37 | 282.18 | 487,183 | -2.50(-0.88%) |
Sep 21, 2020 | 268.87 | 285.57 | 265.39 | 284.68 | 473,903 | +10.81(+3.95%) |
Sep 18, 2020 | 272.77 | 276.24 | 267.46 | 273.87 | 644,700 | +3.76(+1.39%) |
Sep 17, 2020 | 270.69 | 273.56 | 264.06 | 270.11 | 501,250 | -7.05(-2.54%) |
Sep 16, 2020 | 284.44 | 288.00 | 276.58 | 277.16 | 308,307 | -5.37(-1.90%) |
Sep 15, 2020 | 281.49 | 288.13 | 277.06 | 282.53 | 325,072 | +2.07(+0.74%) |
Sep 14, 2020 | 279.75 | 282.58 | 274.08 | 280.46 | 319,401 | +0.95(+0.34%) |
Sep 11, 2020 | 288.57 | 288.66 | 274.04 | 279.51 | 336,700 | -5.95(-2.08%) |
Sep 10, 2020 | 287.64 | 297.68 | 283.75 | 285.46 | 549,872 | +1.35(+0.48%) |
Sep 09, 2020 | 283.26 | 286.31 | 276.80 | 284.11 | 485,929 | +9.40(+3.42%) |
Sep 08, 2020 | 269.01 | 285.89 | 268.00 | 274.71 | 518,256 | -5.40(-1.93%) |
Sep 04, 2020 | 286.00 | 289.08 | 260.79 | 280.11 | 754,700 | -7.63(-2.65%) |
Sep 03, 2020 | 295.15 | 299.16 | 281.13 | 287.74 | 565,783 | -17.97(-5.88%) |
Sep 02, 2020 | 317.41 | 320.89 | 299.05 | 305.71 | 522,480 | -8.54(-2.72%) |
Sep 01, 2020 | 302.77 | 315.80 | 301.92 | 314.25 | 460,027 | +14.57(+4.86%) |
Aug 31, 2020 | 299.98 | 301.94 | 295.38 | 299.68 | 326,550 | -0.13(-0.04%) |
Aug 28, 2020 | 298.04 | 304.79 | 297.64 | 299.81 | 307,800 | +3.71(+1.25%) |
Aug 27, 2020 | 297.30 | 298.68 | 290.70 | 296.10 | 363,720 | -0.87(-0.29%) |
Aug 26, 2020 | 290.67 | 302.00 | 290.55 | 296.97 | 563,642 | +10.91(+3.81%) |
Aug 25, 2020 | 284.00 | 287.87 | 281.74 | 286.06 | 275,783 | +1.54(+0.54%) |
Aug 24, 2020 | 287.99 | 289.21 | 282.04 | 284.52 | 355,776 | +0.11(+0.04%) |
Aug 21, 2020 | 287.20 | 288.88 | 283.81 | 284.41 | 366,700 | -2.79(-0.97%) |
Aug 20, 2020 | 284.37 | 289.35 | 283.03 | 287.20 | 393,417 | +2.09(+0.73%) |
Aug 19, 2020 | 285.00 | 291.82 | 278.81 | 285.11 | 453,349 | +1.02(+0.36%) |
Aug 18, 2020 | 284.98 | 286.07 | 279.62 | 284.09 | 541,150 | +0.37(+0.13%) |
Aug 17, 2020 | 282.68 | 287.25 | 280.81 | 283.72 | 592,274 | +4.91(+1.76%) |
Aug 14, 2020 | 279.85 | 284.95 | 274.52 | 278.81 | 1,063,000 | +3.19(+1.16%) |
Aug 13, 2020 | 256.89 | 276.43 | 254.43 | 275.62 | 1,047,744 | +19.63(+7.67%) |
Aug 12, 2020 | 257.24 | 261.37 | 254.68 | 255.99 | 361,308 | -0.38(-0.15%) |
Aug 11, 2020 | 257.38 | 264.41 | 251.45 | 256.37 | 565,886 | -4.05(-1.56%) |
Aug 10, 2020 | 257.27 | 264.65 | 251.33 | 260.42 | 844,200 | +1.96(+0.76%) |
Aug 07, 2020 | 258.66 | 268.43 | 253.42 | 258.46 | 978,000 | -2.35(-0.90%) |
Aug 06, 2020 | 257.73 | 264.81 | 249.36 | 260.81 | 1,669,367 | +23.01(+9.68%) |
Aug 05, 2020 | 232.75 | 239.55 | 230.92 | 237.80 | 939,454 | +6.47(+2.80%) |
Aug 04, 2020 | 240.33 | 240.33 | 227.32 | 231.33 | 642,947 | -8.78(-3.66%) |
Aug 03, 2020 | 236.50 | 242.38 | 235.05 | 240.11 | 366,611 | +5.50(+2.34%) |
Jul 31, 2020 | 234.86 | 234.86 | 226.13 | 234.61 | 346,600 | +2.19(+0.94%) |
Jul 30, 2020 | 227.37 | 233.76 | 224.47 | 232.42 | 263,268 | +0.14(+0.06%) |
Jul 29, 2020 | 227.01 | 234.23 | 225.20 | 232.28 | 294,914 | +9.73(+4.37%) |
Jul 28, 2020 | 226.19 | 227.92 | 222.48 | 222.55 | 146,240 | -4.39(-1.93%) |
Jul 27, 2020 | 224.96 | 227.46 | 221.63 | 226.94 | 237,545 | +4.15(+1.86%) |
Jul 24, 2020 | 221.34 | 225.10 | 215.64 | 222.79 | 258,600 | -1.42(-0.63%) |
Jul 23, 2020 | 229.08 | 234.37 | 221.63 | 224.21 | 335,738 | -6.96(-3.01%) |
Jul 22, 2020 | 232.00 | 236.50 | 228.79 | 231.17 | 311,363 | +0.55(+0.24%) |
Jul 21, 2020 | 231.90 | 233.40 | 226.76 | 230.62 | 431,514 | +1.02(+0.44%) |
Jul 20, 2020 | 222.42 | 230.30 | 222.42 | 229.60 | 408,737 | +9.54(+4.34%) |
Jul 17, 2020 | 217.23 | 221.18 | 214.74 | 220.06 | 322,800 | +5.06(+2.35%) |
Jul 16, 2020 | 215.82 | 218.43 | 210.53 | 215.00 | 387,264 | -1.36(-0.63%) |
Jul 15, 2020 | 214.14 | 216.36 | 211.66 | 216.36 | 488,660 | +4.37(+2.06%) |
Jul 14, 2020 | 215.10 | 218.19 | 205.07 | 211.99 | 951,218 | -6.10(-2.80%) |
Jul 13, 2020 | 238.17 | 240.39 | 216.55 | 218.09 | 529,236 | -15.54(-6.65%) |
Jul 10, 2020 | 237.97 | 238.37 | 231.01 | 233.63 | 396,500 | -4.48(-1.88%) |
Jul 09, 2020 | 242.09 | 243.58 | 231.54 | 238.11 | 428,834 | -1.55(-0.65%) |
Jul 08, 2020 | 230.16 | 239.67 | 228.49 | 239.66 | 626,169 | +4.40(+1.87%) |
Jul 07, 2020 | 233.33 | 243.16 | 233.01 | 235.26 | 692,548 | +0.13(+0.06%) |
Jul 06, 2020 | 236.10 | 242.62 | 233.39 | 235.13 | 790,220 | +2.60(+1.12%) |
Jul 02, 2020 | 235.39 | 236.19 | 230.66 | 232.53 | 472,200 | -0.02(-0.01%) |
Jul 01, 2020 | 223.98 | 233.96 | 222.67 | 232.55 | 511,568 | +8.20(+3.66%) |
Jun 30, 2020 | 218.63 | 224.90 | 218.10 | 224.35 | 382,174 | +6.69(+3.07%) |
Jun 29, 2020 | 225.00 | 225.30 | 213.44 | 217.66 | 626,711 | -7.38(-3.28%) |
Jun 26, 2020 | 222.31 | 225.94 | 217.21 | 225.04 | 572,100 | +3.29(+1.48%) |
Jun 25, 2020 | 220.15 | 224.17 | 219.18 | 221.75 | 555,584 | +2.66(+1.21%) |
Jun 24, 2020 | 225.17 | 231.17 | 216.63 | 219.09 | 950,136 | -6.95(-3.07%) |
Jun 23, 2020 | 228.20 | 229.81 | 224.50 | 226.04 | 554,061 | +2.16(+0.96%) |
Jun 22, 2020 | 222.08 | 226.00 | 221.01 | 223.88 | 626,401 | +3.90(+1.77%) |
Jun 19, 2020 | 215.98 | 223.60 | 215.06 | 219.98 | 988,300 | +7.06(+3.32%) |
Jun 18, 2020 | 212.34 | 214.93 | 210.74 | 212.92 | 337,906 | +0.31(+0.15%) |
Jun 17, 2020 | 215.74 | 217.02 | 211.60 | 212.61 | 347,914 | -2.45(-1.14%) |
Jun 16, 2020 | 215.19 | 217.11 | 210.53 | 215.06 | 415,663 | +6.22(+2.98%) |
Jun 15, 2020 | 200.36 | 209.97 | 199.45 | 208.84 | 539,662 | +4.35(+2.13%) |
Jun 12, 2020 | 206.95 | 211.23 | 199.00 | 204.49 | 681,500 | +3.63(+1.81%) |
Jun 11, 2020 | 205.14 | 208.52 | 198.68 | 200.86 | 947,275 | -10.08(-4.78%) |
Jun 10, 2020 | 211.19 | 215.25 | 208.88 | 210.94 | 337,759 | +2.68(+1.29%) |
Jun 09, 2020 | 213.62 | 215.62 | 207.53 | 208.26 | 515,447 | -6.01(-2.80%) |
Jun 08, 2020 | 211.79 | 215.06 | 209.33 | 214.27 | 586,752 | +2.51(+1.19%) |
Jun 05, 2020 | 206.48 | 212.27 | 205.00 | 211.76 | 586,300 | +4.59(+2.22%) |
Jun 04, 2020 | 208.20 | 212.59 | 206.10 | 207.17 | 546,914 | -2.99(-1.42%) |
Jun 03, 2020 | 212.99 | 214.68 | 208.90 | 210.16 | 444,080 | -1.75(-0.83%) |
Jun 02, 2020 | 217.49 | 218.38 | 207.51 | 211.91 | 1,529,330 | -1.31(-0.61%) |
Jun 01, 2020 | 200.74 | 215.95 | 200.01 | 213.22 | 1,722,796 | +13.28(+6.64%) |
May 29, 2020 | 193.09 | 200.00 | 190.87 | 199.94 | 471,800 | +7.75(+4.03%) |
May 28, 2020 | 191.98 | 198.31 | 191.56 | 192.19 | 492,358 | -1.55(-0.80%) |
May 27, 2020 | 191.34 | 193.99 | 181.74 | 193.74 | 400,245 | +3.44(+1.81%) |
May 26, 2020 | 197.84 | 200.78 | 189.81 | 190.30 | 524,000 | -3.99(-2.05%) |
May 22, 2020 | 191.18 | 196.50 | 190.03 | 194.29 | 384,000 | +3.84(+2.02%) |
May 21, 2020 | 190.94 | 192.83 | 187.88 | 190.45 | 283,424 | -0.41(-0.21%) |
May 20, 2020 | 192.00 | 195.18 | 188.96 | 190.86 | 356,319 | +2.20(+1.17%) |
May 19, 2020 | 187.65 | 193.87 | 187.65 | 188.66 | 487,991 | +0.64(+0.34%) |
May 18, 2020 | 189.90 | 193.98 | 186.38 | 188.02 | 502,126 | +4.40(+2.40%) |
May 15, 2020 | 179.86 | 187.47 | 178.65 | 183.62 | 869,700 | +2.59(+1.43%) |
May 14, 2020 | 173.58 | 181.17 | 167.65 | 181.03 | 523,766 | +5.11(+2.90%) |
May 13, 2020 | 179.37 | 182.73 | 170.05 | 175.92 | 714,940 | -3.33(-1.86%) |
May 12, 2020 | 184.20 | 185.88 | 175.32 | 179.25 | 847,865 | -4.29(-2.34%) |
May 11, 2020 | 180.00 | 185.24 | 179.14 | 183.54 | 1,801,787 | -0.71(-0.39%) |
May 08, 2020 | 189.02 | 190.79 | 183.81 | 184.25 | 1,085,100 | -4.28(-2.27%) |
May 07, 2020 | 180.00 | 194.97 | 180.00 | 188.53 | 1,807,165 | +13.32(+7.60%) |
May 06, 2020 | 173.50 | 179.06 | 173.28 | 175.21 | 1,166,026 | +3.79(+2.21%) |
May 05, 2020 | 161.15 | 172.65 | 161.15 | 171.42 | 811,213 | +11.48(+7.18%) |
May 04, 2020 | 158.09 | 161.99 | 154.21 | 159.94 | 612,171 | -0.62(-0.39%) |
May 01, 2020 | 163.52 | 165.00 | 154.29 | 160.56 | 1,267,100 | -8.07(-4.79%) |
Apr 30, 2020 | 168.81 | 173.29 | 166.15 | 168.63 | 1,091,186 | -1.03(-0.61%) |
Apr 29, 2020 | 158.40 | 170.29 | 158.05 | 169.66 | 1,318,203 | +14.65(+9.45%) |
Apr 28, 2020 | 154.91 | 156.24 | 147.43 | 155.01 | 774,464 | +3.02(+1.99%) |
Apr 27, 2020 | 145.89 | 152.79 | 144.12 | 151.99 | 633,929 | +6.64(+4.57%) |
Apr 24, 2020 | 141.00 | 147.42 | 139.86 | 145.35 | 490,700 | +5.57(+3.98%) |
Apr 23, 2020 | 140.54 | 142.36 | 137.16 | 139.78 | 470,918 | -1.25(-0.89%) |
Apr 22, 2020 | 136.53 | 144.46 | 136.53 | 141.03 | 583,131 | +6.19(+4.59%) |
Apr 21, 2020 | 139.30 | 142.07 | 133.89 | 134.84 | 845,512 | -7.57(-5.32%) |
Apr 20, 2020 | 144.15 | 149.13 | 140.91 | 142.41 | 720,711 | -3.67(-2.51%) |
Apr 17, 2020 | 141.14 | 150.21 | 141.13 | 146.08 | 1,038,200 | +10.05(+7.39%) |
Apr 16, 2020 | 136.57 | 137.87 | 133.47 | 136.03 | 816,734 | +1.05(+0.78%) |
Apr 15, 2020 | 137.50 | 139.09 | 133.23 | 134.98 | 922,152 | -8.04(-5.62%) |
Apr 14, 2020 | 146.97 | 149.77 | 141.16 | 143.02 | 865,294 | +0.43(+0.30%) |
Apr 13, 2020 | 141.90 | 142.99 | 135.24 | 142.59 | 787,333 | +0.69(+0.49%) |
Apr 09, 2020 | 142.71 | 154.09 | 136.13 | 141.90 | 1,468,700 | +2.38(+1.71%) |
Apr 08, 2020 | 130.19 | 139.79 | 129.00 | 139.52 | 863,333 | +12.15(+9.54%) |
Apr 07, 2020 | 129.28 | 135.30 | 123.36 | 127.37 | 1,222,612 | +4.90(+4.00%) |
Apr 06, 2020 | 119.19 | 125.42 | 119.19 | 122.47 | 683,650 | +9.21(+8.13%) |
Apr 03, 2020 | 116.43 | 121.42 | 110.58 | 113.26 | 1,111,000 | -3.60(-3.08%) |
Apr 02, 2020 | 122.81 | 124.40 | 112.21 | 116.86 | 1,963,392 | -8.24(-6.59%) |
Apr 01, 2020 | 127.50 | 129.66 | 124.25 | 125.10 | 1,126,782 | -8.09(-6.07%) |
Mar 31, 2020 | 138.15 | 142.01 | 131.74 | 133.19 | 960,010 | -6.09(-4.37%) |
Mar 30, 2020 | 132.12 | 139.88 | 130.33 | 139.28 | 661,269 | +7.55(+5.73%) |
Mar 27, 2020 | 136.90 | 137.16 | 130.57 | 131.73 | 1,533,100 | -10.16(-7.16%) |
Mar 26, 2020 | 137.64 | 148.67 | 137.64 | 141.89 | 1,178,003 | +5.53(+4.06%) |
Mar 25, 2020 | 131.70 | 148.41 | 131.57 | 136.36 | 1,952,811 | +7.00(+5.41%) |
Mar 24, 2020 | 113.16 | 129.45 | 112.72 | 129.36 | 1,441,412 | +21.34(+19.76%) |
Mar 23, 2020 | 117.30 | 119.60 | 105.02 | 108.02 | 1,023,066 | -9.77(-8.29%) |
Mar 20, 2020 | 120.40 | 127.70 | 116.01 | 117.79 | 2,002,400 | +0.79(+0.68%) |
Mar 19, 2020 | 102.90 | 118.15 | 95.75 | 117.00 | 1,340,811 | +12.29(+11.74%) |
Mar 18, 2020 | 103.79 | 105.66 | 90.83 | 104.71 | 1,950,119 | -6.81(-6.11%) |
Mar 17, 2020 | 112.82 | 123.98 | 104.33 | 111.52 | 1,679,079 | +1.51(+1.37%) |
Mar 16, 2020 | 117.27 | 124.26 | 108.95 | 110.01 | 1,289,787 | -24.41(-18.16%) |
Mar 13, 2020 | 128.55 | 134.67 | 116.10 | 134.42 | 1,214,600 | +11.91(+9.72%) |
Mar 12, 2020 | 127.26 | 129.99 | 120.83 | 122.51 | 1,500,657 | -14.80(-10.78%) |
Mar 11, 2020 | 143.76 | 144.31 | 133.94 | 137.31 | 946,133 | -10.26(-6.95%) |
Mar 10, 2020 | 146.20 | 149.19 | 140.95 | 147.57 | 995,990 | +4.95(+3.47%) |
Mar 09, 2020 | 152.52 | 153.05 | 136.25 | 142.62 | 1,958,681 | -23.02(-13.90%) |
Mar 06, 2020 | 166.84 | 167.49 | 158.78 | 165.64 | 885,000 | -6.58(-3.82%) |
Mar 05, 2020 | 175.74 | 177.50 | 169.99 | 172.22 | 563,615 | -7.31(-4.07%) |
Mar 04, 2020 | 178.65 | 179.77 | 172.98 | 179.53 | 346,076 | +4.31(+2.46%) |
Mar 03, 2020 | 180.62 | 182.63 | 169.27 | 175.22 | 830,914 | -5.39(-2.98%) |
Mar 02, 2020 | 181.31 | 182.34 | 174.01 | 180.61 | 439,517 | +1.16(+0.65%) |
Feb 28, 2020 | 169.94 | 179.68 | 168.79 | 179.45 | 782,900 | +3.79(+2.16%) |
Feb 27, 2020 | 174.07 | 181.38 | 171.25 | 175.66 | 582,696 | -5.19(-2.87%) |
Feb 26, 2020 | 179.04 | 183.37 | 178.21 | 180.85 | 577,135 | +2.02(+1.13%) |
Feb 25, 2020 | 181.35 | 182.48 | 175.43 | 178.83 | 629,880 | -1.27(-0.71%) |
Feb 24, 2020 | 175.20 | 181.13 | 171.56 | 180.10 | 917,638 | -5.83(-3.14%) |
Feb 21, 2020 | 193.41 | 193.45 | 185.01 | 185.93 | 568,300 | -8.31(-4.28%) |
Feb 20, 2020 | 197.81 | 200.14 | 190.50 | 194.24 | 441,055 | -4.29(-2.16%) |
Feb 19, 2020 | 198.15 | 201.38 | 197.34 | 198.53 | 428,571 | +1.56(+0.79%) |
Feb 18, 2020 | 196.40 | 198.04 | 193.10 | 196.97 | 485,060 | -0.81(-0.41%) |
Feb 14, 2020 | 197.15 | 200.44 | 195.58 | 197.78 | 544,400 | +0.44(+0.22%) |
Feb 13, 2020 | 180.00 | 201.49 | 180.00 | 197.34 | 1,818,864 | +13.17(+7.15%) |
Feb 12, 2020 | 182.10 | 184.89 | 177.01 | 184.17 | 867,455 | +2.27(+1.25%) |
Feb 11, 2020 | 184.94 | 185.07 | 180.90 | 181.90 | 404,445 | -1.54(-0.84%) |
Feb 10, 2020 | 179.08 | 184.71 | 178.90 | 183.44 | 539,617 | +3.97(+2.21%) |
Feb 07, 2020 | 178.62 | 182.83 | 177.00 | 179.47 | 284,500 | +0.23(+0.13%) |
Feb 06, 2020 | 177.52 | 179.69 | 174.14 | 179.24 | 382,244 | +2.06(+1.16%) |
Feb 05, 2020 | 187.78 | 187.78 | 176.74 | 177.18 | 522,762 | -8.54(-4.60%) |
Feb 04, 2020 | 184.48 | 186.72 | 184.01 | 185.72 | 471,767 | +2.81(+1.54%) |
Feb 03, 2020 | 181.00 | 183.63 | 180.10 | 182.91 | 415,185 | +1.97(+1.09%) |
Jan 31, 2020 | 183.10 | 183.46 | 178.75 | 180.94 | 335,600 | -2.97(-1.61%) |
Jan 30, 2020 | 181.07 | 185.48 | 180.75 | 183.91 | 601,120 | +1.39(+0.76%) |
Jan 29, 2020 | 185.89 | 185.89 | 182.25 | 182.52 | 335,014 | -1.89(-1.02%) |
Jan 28, 2020 | 183.50 | 185.41 | 182.45 | 184.41 | 210,868 | +1.85(+1.01%) |
Jan 27, 2020 | 180.63 | 184.24 | 178.51 | 182.56 | 387,152 | -2.29(-1.24%) |
Jan 24, 2020 | 186.87 | 188.85 | 183.06 | 184.85 | 478,900 | -0.56(-0.30%) |
Jan 23, 2020 | 184.14 | 186.10 | 182.60 | 185.41 | 377,346 | +1.98(+1.08%) |
Jan 22, 2020 | 183.34 | 186.18 | 182.32 | 183.43 | 429,754 | +1.59(+0.87%) |
Jan 21, 2020 | 181.67 | 184.80 | 181.32 | 181.84 | 428,513 | +0.12(+0.07%) |
Jan 17, 2020 | 181.84 | 182.50 | 179.01 | 181.72 | 409,800 | +0.01(+0.01%) |
Jan 16, 2020 | 183.06 | 184.43 | 180.24 | 181.71 | 465,643 | -0.89(-0.49%) |
Jan 15, 2020 | 180.15 | 185.50 | 179.36 | 182.60 | 743,597 | +3.06(+1.70%) |
Jan 14, 2020 | 179.29 | 180.19 | 175.80 | 179.54 | 572,481 | +0.12(+0.07%) |
Jan 13, 2020 | 176.89 | 181.70 | 176.64 | 179.42 | 581,909 | +3.65(+2.08%) |
Jan 10, 2020 | 179.92 | 181.30 | 175.30 | 175.77 | 609,200 | -1.51(-0.85%) |
Jan 09, 2020 | 175.18 | 178.08 | 173.52 | 177.28 | 875,047 | +4.28(+2.47%) |
Jan 08, 2020 | 169.10 | 173.67 | 168.99 | 173.00 | 849,065 | +4.50(+2.67%) |
Jan 07, 2020 | 167.40 | 168.63 | 165.85 | 168.50 | 462,215 | +1.50(+0.90%) |
Jan 06, 2020 | 162.69 | 167.14 | 162.33 | 167.00 | 504,659 | +3.00(+1.83%) |
Jan 03, 2020 | 161.62 | 164.40 | 160.80 | 164.00 | 497,400 | +1.43(+0.88%) |
Jan 02, 2020 | 159.51 | 162.57 | 159.10 | 162.57 | 449,943 | +4.07(+2.57%) |
Dec 31, 2019 | 157.10 | 159.67 | 157.10 | 158.50 | 358,900 | +0.26(+0.16%) |
Dec 30, 2019 | 157.13 | 158.66 | 154.26 | 158.24 | 627,771 | -0.01(-0.01%) |
Dec 27, 2019 | 158.79 | 158.96 | 156.89 | 158.25 | 515,800 | -0.25(-0.16%) |
Dec 26, 2019 | 157.99 | 159.85 | 157.90 | 158.50 | 305,914 | +0.75(+0.48%) |
Dec 24, 2019 | 156.81 | 158.15 | 156.18 | 157.75 | 98,400 | +0.62(+0.39%) |
Dec 23, 2019 | 159.81 | 159.96 | 156.57 | 157.13 | 325,473 | -2.26(-1.42%) |
Dec 20, 2019 | 159.74 | 160.97 | 158.44 | 159.39 | 895,600 | +1.13(+0.71%) |
Dec 19, 2019 | 155.04 | 159.49 | 155.04 | 158.26 | 618,787 | +3.22(+2.08%) |
Dec 18, 2019 | 155.47 | 158.19 | 154.92 | 155.04 | 332,599 | -0.59(-0.38%) |
Dec 17, 2019 | 159.30 | 159.40 | 155.32 | 155.63 | 892,441 | -1.75(-1.11%) |
Dec 16, 2019 | 152.13 | 158.01 | 151.79 | 157.38 | 1,215,420 | +6.37(+4.22%) |
Dec 13, 2019 | 149.00 | 152.56 | 149.00 | 151.01 | 599,100 | +2.35(+1.58%) |
Dec 12, 2019 | 149.00 | 149.34 | 145.28 | 148.66 | 441,694 | -0.34(-0.23%) |
Dec 11, 2019 | 152.77 | 153.15 | 146.31 | 149.00 | 661,097 | -3.64(-2.38%) |
Dec 10, 2019 | 153.55 | 156.18 | 151.01 | 152.64 | 869,063 | -0.91(-0.59%) |
Dec 09, 2019 | 151.71 | 154.89 | 151.27 | 153.55 | 551,242 | +1.54(+1.01%) |
Dec 06, 2019 | 155.02 | 155.29 | 150.04 | 152.01 | 1,013,700 | -1.54(-1.00%) |
Dec 05, 2019 | 146.32 | 154.10 | 145.13 | 153.55 | 1,149,147 | +7.55(+5.17%) |
Dec 04, 2019 | 149.60 | 149.96 | 145.66 | 146.00 | 832,144 | -3.40(-2.28%) |
Dec 03, 2019 | 143.84 | 149.48 | 143.65 | 149.40 | 635,899 | +2.61(+1.78%) |
Dec 02, 2019 | 150.23 | 150.99 | 144.06 | 146.79 | 639,742 | -4.21(-2.79%) |
Nov 29, 2019 | 150.88 | 151.83 | 150.00 | 151.00 | 157,700 | -0.30(-0.20%) |
Nov 27, 2019 | 150.89 | 151.70 | 150.02 | 151.30 | 440,300 | +0.97(+0.65%) |
Nov 26, 2019 | 147.39 | 150.71 | 147.11 | 150.33 | 559,391 | +4.23(+2.90%) |
Nov 25, 2019 | 145.62 | 146.60 | 143.01 | 146.10 | 658,318 | +1.44(+1.00%) |
Nov 22, 2019 | 145.38 | 147.06 | 143.28 | 144.66 | 461,500 | +0.07(+0.05%) |
Nov 21, 2019 | 145.55 | 148.39 | 144.25 | 144.59 | 637,546 | -0.86(-0.59%) |
Nov 20, 2019 | 151.00 | 153.79 | 143.21 | 145.45 | 919,678 | -5.66(-3.75%) |
Nov 19, 2019 | 149.37 | 152.00 | 146.49 | 151.11 | 650,101 | +2.25(+1.51%) |
Nov 18, 2019 | 146.31 | 150.71 | 144.70 | 148.86 | 733,363 | +3.12(+2.14%) |
Nov 15, 2019 | 144.32 | 145.79 | 142.23 | 145.74 | 971,500 | +2.05(+1.43%) |
Nov 14, 2019 | 142.06 | 146.78 | 141.06 | 143.69 | 644,207 | +1.96(+1.38%) |
Nov 13, 2019 | 142.76 | 143.47 | 140.00 | 141.73 | 709,930 | -1.85(-1.29%) |
Nov 12, 2019 | 141.09 | 146.10 | 140.87 | 143.58 | 707,875 | +2.49(+1.76%) |
Nov 11, 2019 | 141.13 | 142.29 | 139.95 | 141.09 | 865,915 | -0.24(-0.17%) |
Nov 08, 2019 | 142.17 | 144.45 | 140.83 | 141.33 | 611,700 | -1.36(-0.95%) |
Nov 07, 2019 | 144.80 | 146.82 | 142.08 | 142.69 | 696,640 | -2.39(-1.65%) |
Nov 06, 2019 | 142.81 | 149.72 | 137.30 | 145.08 | 2,177,759 | -6.49(-4.28%) |
Nov 05, 2019 | 154.59 | 156.71 | 150.33 | 151.57 | 895,321 | -2.70(-1.75%) |
Nov 04, 2019 | 157.56 | 159.05 | 152.65 | 154.27 | 351,581 | -2.11(-1.35%) |