Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 1,466,075 | -1.91(-0.82%) |
Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 951,094 | +0.77(+0.33%) |
Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 995,934 | +4.35(+1.91%) |
Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 1,054,900 | +6.84(+3.10%) |
Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 1,147,889 | -0.91(-0.41%) |
Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 901,993 | -7.69(-3.35%) |
Sep 22, 2020 | 229.41 | 230.07 | 225.72 | 229.56 | 841,112 | +1.92(+0.84%) |
Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 1,205,468 | +2.51(+1.11%) |
Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 2,034,100 | -1.84(-0.81%) |
Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 1,884,451 | -3.79(-1.64%) |
Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 1,092,469 | -5.11(-2.17%) |
Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 1,969,779 | +6.04(+2.63%) |
Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 1,276,790 | +2.35(+1.03%) |
Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 992,200 | -0.72(-0.32%) |
Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 2,128,563 | -4.58(-1.97%) |
Sep 09, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 2,018,183 | +8.42(+3.75%) |
Sep 08, 2020 | 225.61 | 230.19 | 223.91 | 224.36 | 1,845,659 | -9.52(-4.07%) |
Sep 04, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 2,704,600 | -8.21(-3.39%) |
Sep 03, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 2,497,242 | -19.26(-7.37%) |
Sep 02, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 2,373,955 | +7.84(+3.09%) |
Sep 01, 2020 | 247.99 | 253.70 | 244.67 | 253.51 | 1,413,444 | +7.81(+3.18%) |
Aug 31, 2020 | 246.33 | 247.98 | 242.55 | 245.70 | 1,210,857 | -1.69(-0.68%) |
Aug 28, 2020 | 244.85 | 250.50 | 244.85 | 247.39 | 999,000 | +4.28(+1.76%) |
Aug 27, 2020 | 250.19 | 250.19 | 241.74 | 243.11 | 1,137,901 | -5.10(-2.05%) |
Aug 26, 2020 | 246.66 | 253.26 | 237.19 | 248.21 | 3,075,863 | -4.03(-1.60%) |
Aug 25, 2020 | 249.02 | 254.35 | 246.40 | 252.24 | 1,553,398 | +0.44(+0.17%) |
Aug 24, 2020 | 250.10 | 253.47 | 249.65 | 251.80 | 1,227,407 | +3.53(+1.42%) |
Aug 21, 2020 | 249.33 | 249.93 | 245.27 | 248.27 | 1,088,300 | -0.88(-0.35%) |
Aug 20, 2020 | 240.44 | 250.62 | 239.45 | 249.15 | 1,080,604 | +7.73(+3.20%) |
Aug 19, 2020 | 244.40 | 244.98 | 239.17 | 241.42 | 1,250,652 | -1.27(-0.52%) |
Aug 18, 2020 | 241.94 | 246.33 | 240.26 | 242.69 | 1,482,464 | +3.69(+1.54%) |
Aug 17, 2020 | 236.30 | 239.35 | 235.65 | 239.00 | 919,809 | +4.65(+1.98%) |
Aug 14, 2020 | 237.92 | 239.63 | 233.46 | 234.35 | 786,200 | -3.84(-1.61%) |
Aug 13, 2020 | 232.88 | 243.25 | 232.57 | 238.19 | 1,200,704 | +6.62(+2.86%) |
Aug 12, 2020 | 229.30 | 233.87 | 229.30 | 231.57 | 905,057 | +2.78(+1.22%) |
Aug 11, 2020 | 231.17 | 232.79 | 227.55 | 228.79 | 927,506 | -3.09(-1.33%) |
Aug 10, 2020 | 236.40 | 236.93 | 227.52 | 231.88 | 1,307,734 | -4.36(-1.85%) |
Aug 07, 2020 | 242.47 | 242.47 | 233.20 | 236.24 | 1,042,900 | -7.33(-3.01%) |
Aug 06, 2020 | 243.64 | 244.50 | 239.24 | 243.57 | 735,942 | +0.37(+0.15%) |
Aug 05, 2020 | 240.07 | 246.36 | 235.24 | 243.20 | 1,292,734 | +3.23(+1.35%) |
Aug 04, 2020 | 239.29 | 241.87 | 236.73 | 239.97 | 964,018 | +0.49(+0.20%) |
Aug 03, 2020 | 239.42 | 240.46 | 235.84 | 239.48 | 1,269,276 | +3.05(+1.29%) |
Jul 31, 2020 | 238.36 | 238.36 | 231.50 | 236.43 | 1,144,100 | +0.33(+0.14%) |
Jul 30, 2020 | 235.29 | 237.65 | 231.42 | 236.10 | 713,154 | -2.51(-1.05%) |
Jul 29, 2020 | 236.58 | 240.12 | 236.58 | 238.61 | 502,740 | +4.03(+1.72%) |
Jul 28, 2020 | 238.53 | 240.60 | 234.14 | 234.58 | 623,883 | -5.11(-2.13%) |
Jul 27, 2020 | 234.96 | 239.97 | 233.31 | 239.69 | 731,074 | +6.81(+2.92%) |
Jul 24, 2020 | 234.14 | 236.03 | 230.24 | 232.88 | 1,007,600 | -4.46(-1.88%) |
Jul 23, 2020 | 241.29 | 245.16 | 235.73 | 237.34 | 1,176,606 | -3.40(-1.41%) |
Jul 22, 2020 | 241.40 | 243.91 | 239.06 | 240.74 | 515,049 | +1.05(+0.44%) |
Jul 21, 2020 | 246.64 | 247.30 | 237.34 | 239.69 | 987,843 | -6.35(-2.58%) |
Jul 20, 2020 | 239.05 | 246.96 | 237.43 | 246.04 | 1,050,225 | +8.34(+3.51%) |
Jul 17, 2020 | 235.80 | 238.06 | 232.67 | 237.70 | 1,102,400 | +3.67(+1.57%) |
Jul 16, 2020 | 233.86 | 235.38 | 229.25 | 234.03 | 1,029,230 | -1.55(-0.66%) |
Jul 15, 2020 | 236.00 | 237.16 | 231.50 | 235.58 | 1,112,348 | +0.98(+0.42%) |
Jul 14, 2020 | 228.86 | 234.68 | 226.55 | 234.60 | 2,459,332 | +2.74(+1.18%) |
Jul 13, 2020 | 246.17 | 246.73 | 231.26 | 231.86 | 2,029,734 | -12.38(-5.07%) |
Jul 10, 2020 | 248.22 | 248.89 | 243.00 | 244.24 | 1,142,800 | -3.96(-1.60%) |
Jul 09, 2020 | 250.30 | 251.39 | 242.07 | 248.20 | 1,594,044 | +4.30(+1.76%) |
Jul 08, 2020 | 241.64 | 244.00 | 239.42 | 243.90 | 960,266 | +4.96(+2.08%) |
Jul 07, 2020 | 243.12 | 245.60 | 238.80 | 238.94 | 993,649 | -5.42(-2.22%) |
Jul 06, 2020 | 243.32 | 248.35 | 243.07 | 244.36 | 1,092,703 | +4.21(+1.75%) |
Jul 02, 2020 | 242.51 | 244.40 | 239.18 | 240.15 | 1,158,100 | -1.07(-0.44%) |
Jul 01, 2020 | 239.94 | 242.67 | 237.80 | 241.22 | 1,275,289 | +2.03(+0.85%) |
Jun 30, 2020 | 232.95 | 239.95 | 231.20 | 239.19 | 1,602,535 | +7.02(+3.02%) |
Jun 29, 2020 | 232.53 | 233.93 | 227.75 | 232.17 | 930,460 | -0.57(-0.24%) |
Jun 26, 2020 | 234.93 | 236.71 | 230.66 | 232.74 | 1,510,200 | -1.73(-0.74%) |
Jun 25, 2020 | 233.50 | 234.81 | 228.37 | 234.47 | 1,782,530 | +1.03(+0.44%) |
Jun 24, 2020 | 240.29 | 242.67 | 231.44 | 233.44 | 1,863,961 | -8.18(-3.39%) |
Jun 23, 2020 | 242.91 | 247.14 | 241.46 | 241.62 | 1,461,835 | +0.74(+0.31%) |
Jun 22, 2020 | 236.00 | 241.13 | 236.00 | 240.88 | 1,203,830 | +3.06(+1.29%) |
Jun 19, 2020 | 242.11 | 242.98 | 235.50 | 237.82 | 2,023,800 | -0.25(-0.11%) |
Jun 18, 2020 | 237.95 | 239.20 | 236.05 | 238.07 | 1,181,182 | +1.03(+0.43%) |
Jun 17, 2020 | 242.29 | 243.76 | 236.42 | 237.04 | 1,127,088 | -3.89(-1.61%) |
Jun 16, 2020 | 234.95 | 241.77 | 234.00 | 240.93 | 2,385,740 | +11.93(+5.21%) |
Jun 15, 2020 | 218.96 | 229.75 | 218.76 | 229.00 | 1,522,409 | +6.04(+2.71%) |
Jun 12, 2020 | 227.95 | 228.13 | 218.95 | 222.96 | 1,865,100 | +3.86(+1.76%) |
Jun 11, 2020 | 233.00 | 233.47 | 218.95 | 219.10 | 2,798,454 | -17.49(-7.39%) |
Jun 10, 2020 | 235.59 | 240.24 | 233.46 | 236.59 | 1,810,568 | +2.44(+1.04%) |
Jun 09, 2020 | 232.49 | 237.80 | 231.45 | 234.15 | 1,916,273 | +0.64(+0.27%) |
Jun 08, 2020 | 231.14 | 236.47 | 230.46 | 233.51 | 2,273,376 | -0.20(-0.09%) |
Jun 05, 2020 | 224.67 | 234.54 | 223.00 | 233.71 | 1,956,200 | +8.51(+3.78%) |
Jun 04, 2020 | 225.00 | 227.37 | 223.29 | 225.20 | 2,177,537 | -1.19(-0.53%) |
Jun 03, 2020 | 220.75 | 227.39 | 219.17 | 226.39 | 2,025,109 | +7.30(+3.33%) |
Jun 02, 2020 | 218.93 | 221.00 | 212.11 | 219.09 | 2,479,865 | -0.20(-0.09%) |
Jun 01, 2020 | 210.00 | 221.51 | 209.06 | 219.29 | 2,745,632 | +8.91(+4.24%) |
May 29, 2020 | 203.60 | 210.71 | 200.34 | 210.38 | 2,750,700 | +7.75(+3.82%) |
May 28, 2020 | 196.38 | 208.30 | 194.60 | 202.63 | 3,709,287 | +2.82(+1.41%) |
May 27, 2020 | 198.65 | 199.82 | 192.51 | 199.81 | 2,190,166 | +0.28(+0.14%) |
May 26, 2020 | 199.32 | 203.83 | 198.62 | 199.53 | 1,662,434 | +3.75(+1.92%) |
May 22, 2020 | 194.03 | 196.90 | 192.51 | 195.78 | 1,534,500 | +1.03(+0.53%) |
May 21, 2020 | 196.08 | 197.58 | 193.65 | 194.75 | 1,261,075 | -1.89(-0.96%) |
May 20, 2020 | 197.97 | 199.59 | 194.32 | 196.64 | 1,028,971 | +1.93(+0.99%) |
May 19, 2020 | 190.13 | 198.90 | 190.13 | 194.71 | 1,519,154 | +4.61(+2.43%) |
May 18, 2020 | 183.84 | 190.81 | 183.04 | 190.10 | 1,437,174 | +9.38(+5.19%) |
May 15, 2020 | 176.49 | 181.12 | 175.44 | 180.72 | 1,077,800 | +2.85(+1.60%) |
May 14, 2020 | 174.53 | 177.98 | 170.57 | 177.87 | 1,222,741 | +1.01(+0.57%) |
May 13, 2020 | 180.60 | 182.68 | 173.83 | 176.86 | 1,164,853 | -4.11(-2.27%) |
May 12, 2020 | 184.37 | 187.12 | 180.97 | 180.97 | 1,097,256 | -3.43(-1.86%) |
May 11, 2020 | 183.14 | 186.14 | 182.92 | 184.40 | 1,112,115 | +0.11(+0.06%) |
May 08, 2020 | 186.00 | 187.16 | 183.25 | 184.29 | 1,005,400 | +0.29(+0.16%) |
May 07, 2020 | 182.93 | 186.46 | 180.81 | 184.00 | 1,632,421 | +2.77(+1.53%) |
May 06, 2020 | 182.23 | 185.07 | 179.66 | 181.23 | 1,011,833 | +0.74(+0.41%) |
May 05, 2020 | 179.57 | 184.87 | 179.27 | 180.49 | 972,833 | +4.48(+2.55%) |
May 04, 2020 | 174.78 | 179.33 | 173.13 | 176.01 | 1,153,434 | +1.11(+0.63%) |
May 01, 2020 | 179.22 | 181.54 | 172.22 | 174.90 | 2,061,700 | -12.23(-6.54%) |
Apr 30, 2020 | 187.00 | 189.55 | 185.14 | 187.13 | 1,941,164 | -0.77(-0.41%) |
Apr 29, 2020 | 180.61 | 189.86 | 180.00 | 187.90 | 1,559,191 | +10.59(+5.97%) |
Apr 28, 2020 | 185.53 | 185.79 | 176.27 | 177.31 | 1,829,451 | -5.20(-2.85%) |
Apr 27, 2020 | 182.24 | 186.56 | 182.24 | 182.51 | 1,684,068 | +2.16(+1.20%) |
Apr 24, 2020 | 177.26 | 180.97 | 174.19 | 180.35 | 1,151,000 | +4.80(+2.73%) |
Apr 23, 2020 | 172.99 | 178.98 | 172.22 | 175.55 | 1,582,429 | +0.18(+0.10%) |
Apr 22, 2020 | 176.05 | 177.33 | 173.36 | 175.37 | 1,013,487 | +5.35(+3.15%) |
Apr 21, 2020 | 175.96 | 177.16 | 166.86 | 170.02 | 2,331,901 | -7.85(-4.41%) |
Apr 20, 2020 | 178.19 | 181.52 | 176.44 | 177.87 | 1,191,987 | -3.07(-1.70%) |
Apr 17, 2020 | 176.08 | 182.00 | 173.97 | 180.94 | 2,357,700 | +9.94(+5.81%) |
Apr 16, 2020 | 171.46 | 173.49 | 168.12 | 171.00 | 1,847,126 | +1.86(+1.10%) |
Apr 15, 2020 | 168.57 | 172.54 | 167.44 | 169.14 | 2,014,525 | -3.08(-1.79%) |
Apr 14, 2020 | 165.17 | 174.76 | 164.00 | 172.22 | 1,917,975 | +11.30(+7.02%) |
Apr 13, 2020 | 162.37 | 163.99 | 156.91 | 160.92 | 1,893,980 | -3.98(-2.41%) |
Apr 09, 2020 | 160.71 | 170.81 | 160.17 | 164.90 | 3,705,100 | +5.69(+3.57%) |
Apr 08, 2020 | 150.79 | 161.78 | 149.46 | 159.21 | 3,141,478 | +10.51(+7.07%) |
Apr 07, 2020 | 157.73 | 157.80 | 147.26 | 148.70 | 2,097,654 | -3.62(-2.38%) |
Apr 06, 2020 | 146.12 | 153.52 | 144.61 | 152.32 | 2,732,650 | +13.32(+9.58%) |
Apr 03, 2020 | 136.89 | 141.54 | 136.28 | 139.00 | 2,214,600 | +1.95(+1.42%) |
Apr 02, 2020 | 136.97 | 142.14 | 135.52 | 137.05 | 2,729,652 | -2.17(-1.56%) |
Apr 01, 2020 | 147.53 | 150.47 | 137.86 | 139.22 | 3,184,317 | -16.88(-10.81%) |
Mar 31, 2020 | 154.00 | 158.91 | 152.83 | 156.10 | 3,679,127 | +0.19(+0.12%) |
Mar 30, 2020 | 142.74 | 157.18 | 141.29 | 155.91 | 3,378,459 | +14.34(+10.13%) |
Mar 27, 2020 | 155.83 | 156.62 | 140.32 | 141.57 | 2,929,300 | -19.31(-12.00%) |
Mar 26, 2020 | 150.85 | 163.15 | 150.65 | 160.88 | 2,752,479 | +10.89(+7.26%) |
Mar 25, 2020 | 149.40 | 154.97 | 142.32 | 149.99 | 2,497,107 | +0.03(+0.02%) |
Mar 24, 2020 | 151.25 | 153.40 | 141.43 | 149.96 | 2,691,543 | +5.82(+4.04%) |
Mar 23, 2020 | 147.81 | 151.84 | 138.10 | 144.14 | 3,309,088 | -3.88(-2.62%) |
Mar 20, 2020 | 151.46 | 156.06 | 145.38 | 148.02 | 4,515,800 | -1.21(-0.81%) |
Mar 19, 2020 | 141.45 | 152.27 | 134.98 | 149.23 | 3,749,251 | +7.41(+5.22%) |
Mar 18, 2020 | 145.22 | 154.38 | 125.38 | 141.82 | 4,762,301 | -13.10(-8.46%) |
Mar 17, 2020 | 149.69 | 157.95 | 140.05 | 154.92 | 4,110,623 | +6.84(+4.62%) |
Mar 16, 2020 | 140.99 | 153.49 | 135.24 | 148.08 | 4,101,252 | -9.95(-6.30%) |
Mar 13, 2020 | 146.00 | 158.17 | 138.45 | 158.03 | 3,998,300 | +25.14(+18.92%) |
Mar 12, 2020 | 143.79 | 148.50 | 132.89 | 132.89 | 5,014,087 | -21.51(-13.93%) |
Mar 11, 2020 | 159.55 | 161.75 | 152.36 | 154.40 | 2,789,563 | -10.08(-6.13%) |
Mar 10, 2020 | 165.60 | 166.50 | 157.10 | 164.48 | 3,439,307 | +4.43(+2.77%) |
Mar 09, 2020 | 157.82 | 164.81 | 156.71 | 160.05 | 3,108,607 | -13.37(-7.71%) |
Mar 06, 2020 | 177.83 | 179.68 | 168.55 | 173.42 | 3,272,200 | -10.62(-5.77%) |
Mar 05, 2020 | 185.47 | 192.73 | 182.83 | 184.04 | 2,328,656 | -7.38(-3.86%) |
Mar 04, 2020 | 183.90 | 191.68 | 182.13 | 191.42 | 2,242,756 | +10.87(+6.02%) |
Mar 03, 2020 | 187.85 | 190.00 | 177.82 | 180.55 | 2,756,085 | -10.28(-5.39%) |
Mar 02, 2020 | 190.67 | 191.97 | 183.27 | 190.83 | 2,698,750 | -0.05(-0.03%) |
Feb 28, 2020 | 176.42 | 191.36 | 175.05 | 190.88 | 4,340,000 | +10.23(+5.66%) |
Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 2,687,638 | -10.02(-5.26%) |
Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 2,850,059 | +3.94(+2.11%) |
Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 2,282,266 | -7.64(-3.93%) |
Feb 24, 2020 | 194.73 | 197.29 | 192.43 | 194.37 | 2,104,122 | -7.54(-3.73%) |
Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 1,774,900 | -4.76(-2.30%) |
Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 1,527,277 | -4.09(-1.94%) |
Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 1,569,936 | +3.70(+1.79%) |
Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 1,342,752 | -1.89(-0.90%) |
Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 996,900 | +1.44(+0.69%) |
Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 897,453 | +0.40(+0.19%) |
Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 1,177,191 | +1.31(+0.64%) |
Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 1,289,730 | -0.30(-0.15%) |
Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 1,556,973 | -0.91(-0.44%) |
Feb 07, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 1,410,200 | +1.01(+0.49%) |
Feb 06, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 1,326,000 | +3.92(+1.94%) |
Feb 05, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 1,366,488 | -1.86(-0.91%) |
Feb 04, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 1,093,305 | +4.68(+2.35%) |
Feb 03, 2020 | 197.86 | 199.94 | 197.78 | 199.26 | 888,685 | +2.41(+1.22%) |
Jan 31, 2020 | 198.77 | 199.32 | 193.31 | 196.85 | 1,616,500 | -2.14(-1.08%) |
Jan 30, 2020 | 198.42 | 200.84 | 196.98 | 198.99 | 1,520,914 | -0.75(-0.38%) |
Jan 29, 2020 | 200.92 | 201.57 | 198.86 | 199.74 | 838,165 | -0.29(-0.14%) |
Jan 28, 2020 | 196.26 | 200.43 | 195.68 | 200.03 | 1,270,143 | +4.16(+2.12%) |
Jan 27, 2020 | 195.25 | 197.15 | 192.96 | 195.87 | 1,837,765 | -3.32(-1.67%) |
Jan 24, 2020 | 199.43 | 200.90 | 197.91 | 199.19 | 2,437,100 | +0.59(+0.30%) |
Jan 23, 2020 | 195.39 | 198.91 | 193.76 | 198.60 | 1,687,276 | +3.87(+1.99%) |
Jan 22, 2020 | 197.47 | 198.72 | 194.62 | 194.73 | 1,068,602 | -1.11(-0.57%) |
Jan 21, 2020 | 194.01 | 197.55 | 193.69 | 195.84 | 1,455,400 | +2.49(+1.29%) |
Jan 17, 2020 | 192.38 | 194.24 | 191.31 | 193.35 | 2,384,900 | +0.85(+0.44%) |
Jan 16, 2020 | 192.51 | 193.12 | 191.50 | 192.50 | 2,195,918 | +1.71(+0.90%) |
Jan 15, 2020 | 190.94 | 192.17 | 190.01 | 190.79 | 1,444,025 | -0.32(-0.17%) |
Jan 14, 2020 | 192.25 | 193.13 | 190.63 | 191.11 | 1,146,453 | -1.34(-0.70%) |
Jan 13, 2020 | 190.00 | 193.37 | 190.00 | 192.45 | 1,454,228 | +0.09(+0.05%) |
Jan 10, 2020 | 193.16 | 193.42 | 191.84 | 192.36 | 708,800 | +0.42(+0.22%) |
Jan 09, 2020 | 191.71 | 192.70 | 190.68 | 191.94 | 1,164,486 | +1.99(+1.05%) |
Jan 08, 2020 | 188.22 | 190.50 | 187.03 | 189.95 | 1,314,790 | +2.45(+1.31%) |
Jan 07, 2020 | 186.13 | 188.17 | 185.10 | 187.50 | 897,157 | +0.38(+0.20%) |
Jan 06, 2020 | 183.78 | 187.25 | 183.16 | 187.12 | 1,021,917 | +2.17(+1.17%) |
Jan 03, 2020 | 184.49 | 186.41 | 183.78 | 184.95 | 737,800 | -2.88(-1.53%) |
Jan 02, 2020 | 184.21 | 187.89 | 181.88 | 187.83 | 1,515,018 | +4.37(+2.38%) |
Dec 31, 2019 | 182.60 | 184.32 | 182.31 | 183.46 | 760,300 | +0.16(+0.09%) |
Dec 30, 2019 | 184.63 | 185.50 | 182.01 | 183.30 | 999,246 | -2.08(-1.12%) |
Dec 27, 2019 | 185.30 | 185.64 | 183.70 | 185.38 | 645,100 | +1.14(+0.62%) |
Dec 26, 2019 | 184.40 | 185.31 | 183.68 | 184.24 | 634,410 | +0.33(+0.18%) |
Dec 24, 2019 | 183.20 | 184.00 | 182.82 | 183.91 | 256,100 | +0.99(+0.54%) |
Dec 23, 2019 | 183.18 | 183.83 | 181.73 | 182.92 | 903,572 | +0.08(+0.04%) |
Dec 20, 2019 | 185.75 | 185.75 | 182.62 | 182.84 | 2,396,700 | -0.94(-0.51%) |
Dec 19, 2019 | 184.00 | 184.75 | 182.37 | 183.78 | 974,378 | +0.03(+0.02%) |
Dec 18, 2019 | 182.00 | 185.08 | 181.49 | 183.75 | 1,137,578 | +2.26(+1.25%) |
Dec 17, 2019 | 184.61 | 185.40 | 180.74 | 181.49 | 1,427,128 | -2.88(-1.56%) |
Dec 16, 2019 | 180.13 | 184.87 | 180.01 | 184.37 | 1,750,243 | +4.96(+2.76%) |
Dec 13, 2019 | 178.42 | 179.79 | 177.56 | 179.41 | 1,323,300 | +1.51(+0.85%) |
Dec 12, 2019 | 175.76 | 178.95 | 175.31 | 177.90 | 1,506,182 | -1.74(-0.97%) |
Dec 11, 2019 | 179.08 | 179.90 | 177.71 | 179.64 | 1,605,734 | +1.18(+0.66%) |
Dec 10, 2019 | 178.50 | 179.81 | 177.66 | 178.46 | 1,158,992 | -0.37(-0.21%) |
Dec 09, 2019 | 179.31 | 181.55 | 178.71 | 178.83 | 1,425,133 | -0.49(-0.27%) |
Dec 06, 2019 | 177.93 | 179.92 | 176.73 | 179.32 | 971,300 | +2.69(+1.52%) |
Dec 05, 2019 | 177.56 | 177.56 | 175.22 | 176.63 | 974,952 | +0.23(+0.13%) |
Dec 04, 2019 | 175.09 | 177.33 | 173.61 | 176.40 | 1,122,727 | +1.00(+0.57%) |
Dec 03, 2019 | 172.20 | 175.73 | 170.92 | 175.40 | 1,422,431 | -0.23(-0.13%) |
Dec 02, 2019 | 180.69 | 181.19 | 175.07 | 175.63 | 1,886,787 | -5.27(-2.91%) |
Nov 29, 2019 | 178.50 | 181.35 | 176.65 | 180.90 | 1,472,300 | +0.72(+0.40%) |
Nov 27, 2019 | 170.53 | 180.62 | 169.70 | 180.18 | 4,435,200 | +8.33(+4.85%) |
Nov 26, 2019 | 169.79 | 172.00 | 168.70 | 171.85 | 3,420,235 | +2.97(+1.76%) |
Nov 25, 2019 | 168.00 | 169.29 | 167.67 | 168.88 | 1,573,336 | +1.87(+1.12%) |
Nov 22, 2019 | 165.96 | 167.20 | 164.48 | 167.01 | 899,400 | +1.96(+1.19%) |
Nov 21, 2019 | 165.33 | 165.92 | 164.11 | 165.05 | 1,242,538 | -0.28(-0.17%) |
Nov 20, 2019 | 165.00 | 167.05 | 164.08 | 165.33 | 1,529,023 | +0.80(+0.49%) |
Nov 19, 2019 | 163.47 | 164.94 | 162.42 | 164.53 | 1,269,592 | +2.09(+1.29%) |
Nov 18, 2019 | 160.03 | 163.72 | 159.78 | 162.44 | 1,538,112 | +0.69(+0.43%) |
Nov 15, 2019 | 158.36 | 161.80 | 157.50 | 161.75 | 1,726,600 | +3.61(+2.28%) |
Nov 14, 2019 | 158.41 | 159.34 | 157.32 | 158.14 | 1,272,042 | -1.07(-0.67%) |
Nov 13, 2019 | 156.84 | 159.33 | 156.06 | 159.21 | 983,164 | +1.15(+0.73%) |
Nov 12, 2019 | 154.78 | 158.58 | 154.33 | 158.06 | 1,618,050 | +5.14(+3.36%) |
Nov 11, 2019 | 152.39 | 154.10 | 151.90 | 152.92 | 539,499 | -0.04(-0.03%) |
Nov 08, 2019 | 150.79 | 152.99 | 150.43 | 152.96 | 665,400 | +1.14(+0.75%) |
Nov 07, 2019 | 152.31 | 153.80 | 151.00 | 151.82 | 639,433 | +0.31(+0.20%) |
Nov 06, 2019 | 151.68 | 151.96 | 150.48 | 151.51 | 832,295 | -0.22(-0.14%) |
Nov 05, 2019 | 152.04 | 153.37 | 149.08 | 151.73 | 1,023,480 | +0.46(+0.30%) |
Nov 04, 2019 | 151.15 | 151.76 | 149.55 | 151.27 | 1,019,085 | +1.02(+0.68%) |
Nov 01, 2019 | 148.60 | 151.00 | 147.61 | 150.25 | 1,142,600 | +2.89(+1.96%) |
Oct 31, 2019 | 148.76 | 149.04 | 145.34 | 147.36 | 1,048,010 | -1.42(-0.95%) |
Oct 30, 2019 | 146.24 | 149.52 | 144.84 | 148.78 | 1,114,304 | +3.19(+2.19%) |
Oct 29, 2019 | 146.98 | 147.92 | 145.39 | 145.59 | 891,173 | -1.40(-0.95%) |
Oct 28, 2019 | 146.99 | 147.84 | 145.36 | 146.99 | 866,775 | +1.45(+1.00%) |
Oct 25, 2019 | 144.98 | 147.17 | 144.32 | 145.54 | 1,062,500 | +0.17(+0.12%) |
Oct 24, 2019 | 143.00 | 146.10 | 142.52 | 145.37 | 1,317,974 | +3.44(+2.42%) |
Oct 23, 2019 | 139.57 | 142.80 | 138.62 | 141.93 | 1,664,388 | +1.86(+1.33%) |
Oct 22, 2019 | 142.02 | 142.58 | 139.71 | 140.07 | 1,306,066 | -1.42(-1.00%) |
Oct 21, 2019 | 140.90 | 142.37 | 139.20 | 141.49 | 1,815,140 | +1.82(+1.30%) |
Oct 18, 2019 | 144.02 | 144.49 | 138.90 | 139.67 | 2,959,700 | -4.60(-3.19%) |
Oct 17, 2019 | 146.02 | 146.82 | 144.03 | 144.27 | 1,454,452 | -1.11(-0.76%) |
Oct 16, 2019 | 147.85 | 148.17 | 143.26 | 145.38 | 2,902,178 | -4.62(-3.08%) |
Oct 15, 2019 | 150.56 | 151.26 | 149.37 | 150.00 | 1,238,368 | -0.27(-0.18%) |
Oct 14, 2019 | 149.71 | 150.43 | 148.58 | 150.27 | 804,483 | -0.05(-0.03%) |
Oct 11, 2019 | 147.16 | 152.26 | 146.70 | 150.32 | 1,867,900 | +5.59(+3.86%) |
Oct 10, 2019 | 147.95 | 149.09 | 144.50 | 144.73 | 1,466,641 | -3.64(-2.45%) |
Oct 09, 2019 | 147.32 | 148.70 | 146.29 | 148.37 | 857,858 | +2.72(+1.87%) |
Oct 08, 2019 | 146.17 | 148.00 | 145.31 | 145.65 | 1,751,963 | -1.91(-1.29%) |
Oct 07, 2019 | 145.98 | 148.51 | 145.98 | 147.56 | 1,050,906 | +0.67(+0.46%) |
Oct 04, 2019 | 145.88 | 147.39 | 144.25 | 146.89 | 1,202,800 | +2.12(+1.46%) |
Oct 03, 2019 | 142.37 | 145.08 | 140.26 | 144.77 | 1,417,692 | +1.93(+1.35%) |
Oct 02, 2019 | 143.99 | 144.12 | 141.68 | 142.84 | 1,623,625 | -2.87(-1.97%) |