Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 223.44 | 225.10 | 218.54 | 224.79 | 2,525,544 | +0.93(+0.42%) |
Nov 27, 2020 | 215.00 | 224.69 | 214.00 | 223.86 | 2,006,300 | +8.98(+4.18%) |
Nov 25, 2020 | 214.00 | 216.90 | 209.53 | 214.88 | 2,614,900 | +1.74(+0.82%) |
Nov 24, 2020 | 208.44 | 213.28 | 205.14 | 213.14 | 3,331,773 | +6.04(+2.92%) |
Nov 23, 2020 | 210.47 | 212.24 | 204.86 | 207.10 | 4,455,996 | -2.30(-1.10%) |
Nov 20, 2020 | 220.22 | 222.45 | 209.05 | 209.40 | 12,274,600 | -21.40(-9.27%) |
Nov 19, 2020 | 224.27 | 231.94 | 223.46 | 230.80 | 4,050,166 | +7.19(+3.22%) |
Nov 18, 2020 | 226.50 | 228.20 | 222.36 | 223.61 | 2,652,310 | -3.17(-1.40%) |
Nov 17, 2020 | 224.93 | 228.24 | 221.90 | 226.78 | 1,509,969 | +1.81(+0.80%) |
Nov 16, 2020 | 219.08 | 225.81 | 218.88 | 224.97 | 1,641,554 | +2.97(+1.34%) |
Nov 13, 2020 | 220.83 | 223.79 | 218.47 | 222.00 | 1,106,500 | +2.19(+1.00%) |
Nov 12, 2020 | 220.14 | 224.38 | 218.61 | 219.81 | 1,065,813 | +1.19(+0.54%) |
Nov 11, 2020 | 216.43 | 221.55 | 214.39 | 218.62 | 1,185,274 | +4.72(+2.21%) |
Nov 10, 2020 | 221.06 | 222.19 | 209.99 | 213.90 | 1,518,943 | -9.50(-4.25%) |
Nov 09, 2020 | 223.30 | 228.95 | 218.59 | 223.40 | 1,824,532 | -1.60(-0.71%) |
Nov 06, 2020 | 224.99 | 227.81 | 219.22 | 225.00 | 1,248,100 | -0.23(-0.10%) |
Nov 05, 2020 | 226.26 | 231.43 | 223.42 | 225.23 | 1,971,914 | +9.99(+4.64%) |
Nov 04, 2020 | 219.11 | 224.78 | 213.51 | 215.24 | 2,729,452 | +6.06(+2.90%) |
Nov 03, 2020 | 206.51 | 209.88 | 205.06 | 209.18 | 1,067,496 | +3.70(+1.80%) |
Nov 02, 2020 | 209.73 | 212.50 | 201.62 | 205.48 | 1,362,789 | -4.64(-2.21%) |
Oct 30, 2020 | 215.17 | 217.85 | 208.16 | 210.12 | 1,920,400 | -7.51(-3.45%) |
Oct 29, 2020 | 211.53 | 218.29 | 211.53 | 217.63 | 1,708,841 | +7.93(+3.78%) |
Oct 28, 2020 | 210.01 | 212.37 | 207.23 | 209.70 | 1,129,558 | -4.47(-2.09%) |
Oct 27, 2020 | 211.80 | 216.16 | 211.51 | 214.17 | 1,227,913 | +3.84(+1.83%) |
Oct 26, 2020 | 218.65 | 222.82 | 208.88 | 210.33 | 3,862,317 | -13.81(-6.16%) |
Oct 23, 2020 | 221.49 | 224.27 | 219.03 | 224.14 | 688,200 | +3.29(+1.49%) |
Oct 22, 2020 | 224.43 | 225.98 | 218.21 | 220.85 | 637,315 | -3.46(-1.54%) |
Oct 21, 2020 | 225.91 | 226.95 | 222.10 | 224.31 | 1,349,206 | -0.12(-0.05%) |
Oct 20, 2020 | 230.79 | 233.78 | 224.34 | 224.43 | 1,894,177 | -3.21(-1.41%) |
Oct 19, 2020 | 229.76 | 231.85 | 226.51 | 227.64 | 1,355,967 | -1.81(-0.79%) |
Oct 16, 2020 | 227.15 | 231.10 | 227.15 | 229.45 | 1,136,900 | +2.78(+1.23%) |
Oct 15, 2020 | 224.13 | 228.21 | 222.51 | 226.67 | 1,904,761 | -3.87(-1.68%) |
Oct 14, 2020 | 236.60 | 236.60 | 227.55 | 230.54 | 1,209,071 | -2.36(-1.01%) |
Oct 13, 2020 | 228.67 | 236.84 | 228.04 | 232.90 | 1,800,115 | +4.71(+2.06%) |
Oct 12, 2020 | 229.36 | 230.14 | 224.76 | 228.19 | 1,371,583 | +2.46(+1.09%) |
Oct 09, 2020 | 226.00 | 226.68 | 224.32 | 225.73 | 830,000 | +1.69(+0.75%) |
Oct 08, 2020 | 229.23 | 229.60 | 222.60 | 224.04 | 842,863 | -3.17(-1.40%) |
Oct 07, 2020 | 227.29 | 230.27 | 223.60 | 227.21 | 2,500,497 | +10.20(+4.70%) |
Oct 06, 2020 | 223.18 | 225.69 | 215.72 | 217.01 | 1,463,303 | -5.03(-2.27%) |
Oct 05, 2020 | 219.67 | 224.58 | 217.58 | 222.04 | 1,309,366 | +3.06(+1.40%) |
Oct 02, 2020 | 219.29 | 225.55 | 218.00 | 218.98 | 1,680,500 | -1.54(-0.70%) |
Oct 01, 2020 | 222.75 | 222.75 | 216.70 | 220.52 | 2,389,831 | +5.39(+2.51%) |
Sep 30, 2020 | 220.52 | 222.50 | 214.00 | 215.13 | 2,123,457 | -5.65(-2.56%) |
Sep 29, 2020 | 221.28 | 222.88 | 219.70 | 220.78 | 1,723,538 | +0.44(+0.20%) |
Sep 28, 2020 | 218.54 | 221.50 | 215.25 | 220.34 | 2,411,040 | +4.56(+2.11%) |
Sep 25, 2020 | 209.64 | 216.13 | 207.79 | 215.78 | 1,220,200 | +7.09(+3.40%) |
Sep 24, 2020 | 206.56 | 211.05 | 204.16 | 208.69 | 1,185,061 | +1.30(+0.63%) |
Sep 23, 2020 | 211.59 | 213.90 | 206.73 | 207.39 | 1,743,243 | -4.41(-2.08%) |
Sep 22, 2020 | 206.68 | 212.43 | 203.78 | 211.80 | 1,831,687 | +8.25(+4.05%) |
Sep 21, 2020 | 197.73 | 203.91 | 195.81 | 203.55 | 1,431,455 | +3.10(+1.55%) |
Sep 18, 2020 | 203.87 | 205.17 | 196.20 | 200.45 | 2,307,500 | -2.74(-1.35%) |
Sep 17, 2020 | 198.90 | 203.38 | 195.88 | 203.19 | 2,771,723 | -2.43(-1.18%) |
Sep 16, 2020 | 209.55 | 210.29 | 204.18 | 205.62 | 1,720,485 | -2.01(-0.97%) |
Sep 15, 2020 | 210.70 | 212.94 | 206.00 | 207.63 | 1,712,446 | -0.78(-0.37%) |
Sep 14, 2020 | 209.60 | 211.39 | 205.14 | 208.41 | 1,510,018 | +2.21(+1.07%) |
Sep 11, 2020 | 210.25 | 210.51 | 201.39 | 206.20 | 1,653,200 | -1.11(-0.54%) |
Sep 10, 2020 | 211.11 | 216.33 | 205.38 | 207.31 | 1,843,925 | -3.44(-1.63%) |
Sep 09, 2020 | 213.08 | 213.78 | 206.27 | 210.75 | 2,149,251 | +2.17(+1.04%) |
Sep 08, 2020 | 208.14 | 214.60 | 207.10 | 208.58 | 2,413,478 | -7.22(-3.35%) |
Sep 04, 2020 | 223.03 | 223.32 | 210.53 | 215.80 | 2,585,000 | -7.20(-3.23%) |
Sep 03, 2020 | 230.26 | 233.23 | 219.89 | 223.00 | 3,211,410 | -10.48(-4.49%) |
Sep 02, 2020 | 242.80 | 243.38 | 232.12 | 233.48 | 3,429,439 | -8.27(-3.42%) |
Sep 01, 2020 | 241.70 | 244.75 | 238.00 | 241.75 | 2,412,902 | +2.04(+0.85%) |
Aug 31, 2020 | 241.13 | 246.90 | 238.31 | 239.71 | 3,605,923 | -4.17(-1.71%) |
Aug 28, 2020 | 240.00 | 248.75 | 238.08 | 243.88 | 11,258,700 | +27.25(+12.58%) |
Aug 27, 2020 | 211.70 | 219.29 | 209.00 | 216.63 | 5,518,501 | +3.01(+1.41%) |
Aug 26, 2020 | 200.95 | 214.95 | 199.43 | 213.62 | 6,193,872 | +19.59(+10.10%) |
Aug 25, 2020 | 191.50 | 194.57 | 189.32 | 194.03 | 1,861,458 | +2.43(+1.27%) |
Aug 24, 2020 | 194.15 | 194.66 | 190.95 | 191.60 | 1,328,807 | -1.05(-0.55%) |
Aug 21, 2020 | 191.63 | 193.31 | 190.52 | 192.65 | 1,003,600 | -1.67(-0.86%) |
Aug 20, 2020 | 190.94 | 194.89 | 189.75 | 194.32 | 1,117,179 | +3.12(+1.63%) |
Aug 19, 2020 | 191.77 | 193.96 | 190.20 | 191.20 | 1,195,784 | -0.36(-0.19%) |
Aug 18, 2020 | 186.57 | 192.00 | 184.95 | 191.56 | 1,891,258 | +6.32(+3.41%) |
Aug 17, 2020 | 181.94 | 186.06 | 181.81 | 185.24 | 1,020,571 | +3.66(+2.02%) |
Aug 14, 2020 | 183.92 | 185.48 | 181.08 | 181.58 | 563,200 | -2.18(-1.19%) |
Aug 13, 2020 | 179.56 | 185.87 | 179.26 | 183.76 | 951,476 | +5.51(+3.09%) |
Aug 12, 2020 | 178.02 | 181.06 | 176.25 | 178.25 | 983,136 | +0.70(+0.39%) |
Aug 11, 2020 | 178.85 | 180.39 | 175.82 | 177.55 | 1,090,700 | -3.50(-1.93%) |
Aug 10, 2020 | 177.56 | 181.74 | 174.90 | 181.05 | 1,602,690 | +3.58(+2.02%) |
Aug 07, 2020 | 184.46 | 184.46 | 174.52 | 177.47 | 1,635,400 | -6.22(-3.39%) |
Aug 06, 2020 | 183.98 | 184.22 | 180.55 | 183.69 | 1,055,043 | -0.30(-0.16%) |
Aug 05, 2020 | 181.82 | 184.88 | 181.03 | 183.99 | 765,154 | +2.50(+1.38%) |
Aug 04, 2020 | 181.35 | 182.34 | 179.40 | 181.49 | 839,341 | -0.10(-0.06%) |
Aug 03, 2020 | 182.47 | 182.78 | 179.55 | 181.59 | 1,285,655 | +0.67(+0.37%) |
Jul 31, 2020 | 181.21 | 181.44 | 176.80 | 180.92 | 1,334,700 | +0.34(+0.19%) |
Jul 30, 2020 | 180.00 | 181.49 | 177.51 | 180.58 | 1,563,221 | -3.33(-1.81%) |
Jul 29, 2020 | 183.00 | 184.71 | 180.71 | 183.91 | 843,088 | +3.53(+1.96%) |
Jul 28, 2020 | 183.00 | 183.94 | 180.08 | 180.38 | 1,441,627 | -3.38(-1.84%) |
Jul 27, 2020 | 184.33 | 184.74 | 179.34 | 183.76 | 1,261,702 | +0.98(+0.54%) |
Jul 24, 2020 | 183.37 | 184.97 | 181.21 | 182.78 | 1,015,800 | -2.59(-1.40%) |
Jul 23, 2020 | 187.39 | 190.78 | 183.96 | 185.37 | 899,609 | -3.20(-1.70%) |
Jul 22, 2020 | 189.98 | 191.86 | 186.35 | 188.57 | 1,411,215 | +0.07(+0.04%) |
Jul 21, 2020 | 193.17 | 193.74 | 187.06 | 188.50 | 1,123,606 | -5.49(-2.83%) |
Jul 20, 2020 | 183.20 | 194.85 | 183.16 | 193.99 | 1,938,185 | +11.16(+6.10%) |
Jul 17, 2020 | 181.40 | 184.09 | 179.88 | 182.83 | 963,800 | +1.12(+0.62%) |
Jul 16, 2020 | 179.81 | 182.77 | 178.97 | 181.71 | 1,188,001 | -1.52(-0.83%) |
Jul 15, 2020 | 186.65 | 186.87 | 180.14 | 183.23 | 2,173,424 | -2.45(-1.32%) |
Jul 14, 2020 | 182.01 | 186.17 | 178.26 | 185.68 | 1,711,764 | +0.91(+0.49%) |
Jul 13, 2020 | 196.53 | 197.16 | 184.26 | 184.77 | 1,761,506 | -11.11(-5.67%) |
Jul 10, 2020 | 196.86 | 196.89 | 193.36 | 195.88 | 942,500 | -1.68(-0.85%) |
Jul 09, 2020 | 199.44 | 200.00 | 193.94 | 197.56 | 1,510,900 | -0.74(-0.37%) |
Jul 08, 2020 | 193.62 | 199.62 | 192.80 | 198.30 | 2,428,853 | +6.70(+3.50%) |
Jul 07, 2020 | 190.47 | 193.50 | 189.29 | 191.60 | 1,551,324 | +0.81(+0.42%) |
Jul 06, 2020 | 191.54 | 194.65 | 190.40 | 190.79 | 1,987,726 | +2.34(+1.24%) |
Jul 02, 2020 | 193.97 | 194.00 | 188.20 | 188.45 | 1,762,500 | -3.02(-1.58%) |
Jul 01, 2020 | 187.37 | 192.95 | 186.17 | 191.47 | 2,328,119 | +4.11(+2.19%) |
Jun 30, 2020 | 186.18 | 188.69 | 185.02 | 187.36 | 1,929,097 | +1.18(+0.63%) |
Jun 29, 2020 | 186.26 | 188.03 | 181.66 | 186.18 | 1,755,129 | -1.30(-0.69%) |
Jun 26, 2020 | 185.72 | 188.43 | 182.40 | 187.48 | 2,901,600 | +1.22(+0.65%) |
Jun 25, 2020 | 179.65 | 186.56 | 178.95 | 186.26 | 1,848,481 | +6.19(+3.44%) |
Jun 24, 2020 | 184.50 | 185.71 | 178.31 | 180.07 | 1,545,790 | -5.27(-2.84%) |
Jun 23, 2020 | 185.82 | 188.69 | 184.49 | 185.34 | 1,647,177 | +0.40(+0.22%) |
Jun 22, 2020 | 183.85 | 186.34 | 183.50 | 184.94 | 1,103,041 | +1.38(+0.75%) |
Jun 19, 2020 | 189.50 | 190.34 | 181.14 | 183.56 | 4,271,400 | -4.25(-2.26%) |
Jun 18, 2020 | 182.38 | 188.25 | 182.32 | 187.81 | 1,785,180 | +5.25(+2.88%) |
Jun 17, 2020 | 181.73 | 185.82 | 181.32 | 182.56 | 1,535,562 | +1.42(+0.78%) |
Jun 16, 2020 | 181.00 | 184.30 | 178.54 | 181.14 | 1,757,217 | +3.14(+1.76%) |
Jun 15, 2020 | 171.02 | 178.90 | 170.29 | 178.00 | 3,053,432 | +4.45(+2.56%) |
Jun 12, 2020 | 178.35 | 179.20 | 169.70 | 173.55 | 1,635,300 | +0.05(+0.03%) |
Jun 11, 2020 | 177.61 | 180.28 | 173.49 | 173.50 | 2,020,008 | -9.55(-5.22%) |
Jun 10, 2020 | 180.39 | 185.02 | 178.71 | 183.05 | 1,966,729 | +3.29(+1.83%) |
Jun 09, 2020 | 180.00 | 181.70 | 177.80 | 179.76 | 1,036,927 | -1.47(-0.81%) |
Jun 08, 2020 | 178.18 | 182.61 | 177.27 | 181.23 | 1,345,490 | +2.56(+1.43%) |
Jun 05, 2020 | 172.80 | 181.50 | 171.30 | 178.67 | 1,803,900 | +3.37(+1.92%) |
Jun 04, 2020 | 181.00 | 182.74 | 174.80 | 175.30 | 1,760,281 | -6.41(-3.53%) |
Jun 03, 2020 | 179.02 | 182.19 | 178.00 | 181.71 | 1,932,600 | +2.88(+1.61%) |
Jun 02, 2020 | 178.71 | 179.47 | 174.51 | 178.83 | 2,211,567 | +0.87(+0.49%) |
Jun 01, 2020 | 181.99 | 182.56 | 176.30 | 177.96 | 2,930,970 | -5.47(-2.98%) |
May 29, 2020 | 181.65 | 183.80 | 178.79 | 183.43 | 2,802,300 | +0.87(+0.48%) |
May 28, 2020 | 180.08 | 187.00 | 178.01 | 182.56 | 8,412,378 | +12.18(+7.15%) |
May 27, 2020 | 170.00 | 170.93 | 162.66 | 170.38 | 4,073,597 | +2.04(+1.21%) |
May 26, 2020 | 171.18 | 172.83 | 167.04 | 168.34 | 3,996,850 | +0.19(+0.11%) |
May 22, 2020 | 164.04 | 169.62 | 162.89 | 168.15 | 2,659,100 | +3.60(+2.19%) |
May 21, 2020 | 159.68 | 164.55 | 157.89 | 164.55 | 2,739,131 | +5.01(+3.14%) |
May 20, 2020 | 159.55 | 161.11 | 157.80 | 159.54 | 1,613,370 | +2.12(+1.35%) |
May 19, 2020 | 152.39 | 159.88 | 151.70 | 157.42 | 3,758,393 | +6.86(+4.56%) |
May 18, 2020 | 157.48 | 157.48 | 149.84 | 150.56 | 3,222,286 | -3.74(-2.42%) |
May 15, 2020 | 154.00 | 156.75 | 153.25 | 154.30 | 2,108,500 | -0.93(-0.60%) |
May 14, 2020 | 153.54 | 155.69 | 149.24 | 155.23 | 1,660,382 | +1.47(+0.96%) |
May 13, 2020 | 160.85 | 160.85 | 149.83 | 153.76 | 3,119,872 | -5.97(-3.74%) |
May 12, 2020 | 167.59 | 168.42 | 159.58 | 159.73 | 1,850,117 | -6.85(-4.11%) |
May 11, 2020 | 165.85 | 168.75 | 163.75 | 166.58 | 2,350,043 | +1.03(+0.62%) |
May 08, 2020 | 163.00 | 165.79 | 160.15 | 165.55 | 1,769,100 | +4.89(+3.04%) |
May 07, 2020 | 155.00 | 162.04 | 154.23 | 160.66 | 2,153,375 | +8.38(+5.50%) |
May 06, 2020 | 153.69 | 155.00 | 150.74 | 152.28 | 1,291,273 | +0.10(+0.07%) |
May 05, 2020 | 148.85 | 152.65 | 148.80 | 152.18 | 2,227,677 | +5.18(+3.52%) |
May 04, 2020 | 145.67 | 149.48 | 144.81 | 147.00 | 1,522,713 | +0.34(+0.23%) |
May 01, 2020 | 150.44 | 151.00 | 145.56 | 146.66 | 1,686,200 | -7.24(-4.70%) |
Apr 30, 2020 | 155.46 | 158.58 | 153.01 | 153.90 | 2,245,458 | -0.87(-0.56%) |
Apr 29, 2020 | 148.28 | 156.88 | 147.34 | 154.77 | 2,028,679 | +9.70(+6.69%) |
Apr 28, 2020 | 150.00 | 150.69 | 144.63 | 145.07 | 1,323,479 | -3.03(-2.05%) |
Apr 27, 2020 | 146.80 | 148.65 | 144.47 | 148.10 | 1,266,678 | +3.14(+2.17%) |
Apr 24, 2020 | 140.81 | 145.73 | 140.50 | 144.96 | 2,065,600 | +1.36(+0.95%) |
Apr 23, 2020 | 146.00 | 147.75 | 142.85 | 143.60 | 1,283,312 | -2.22(-1.52%) |
Apr 22, 2020 | 143.88 | 146.88 | 141.32 | 145.82 | 1,225,995 | +5.67(+4.05%) |
Apr 21, 2020 | 148.31 | 149.72 | 137.62 | 140.15 | 3,444,928 | -10.75(-7.12%) |
Apr 20, 2020 | 148.01 | 153.66 | 147.05 | 150.90 | 1,304,783 | +1.60(+1.07%) |
Apr 17, 2020 | 146.21 | 150.32 | 145.68 | 149.30 | 2,988,700 | +6.72(+4.71%) |
Apr 16, 2020 | 145.71 | 146.75 | 141.80 | 142.58 | 2,252,702 | -3.49(-2.39%) |
Apr 15, 2020 | 145.21 | 147.78 | 144.39 | 146.07 | 3,044,765 | -3.38(-2.26%) |
Apr 14, 2020 | 149.71 | 151.30 | 145.51 | 149.45 | 2,467,360 | +8.27(+5.86%) |
Apr 13, 2020 | 144.16 | 145.24 | 138.72 | 141.18 | 2,202,862 | -4.23(-2.91%) |
Apr 09, 2020 | 145.45 | 148.85 | 143.00 | 145.41 | 2,960,400 | +3.30(+2.32%) |
Apr 08, 2020 | 134.00 | 146.11 | 132.27 | 142.11 | 4,652,224 | +10.31(+7.82%) |
Apr 07, 2020 | 136.96 | 140.86 | 131.56 | 131.80 | 3,441,086 | +1.49(+1.14%) |
Apr 06, 2020 | 121.17 | 130.69 | 118.99 | 130.31 | 2,833,628 | +14.23(+12.26%) |
Apr 03, 2020 | 120.73 | 122.84 | 115.50 | 116.08 | 3,119,600 | -6.29(-5.14%) |
Apr 02, 2020 | 124.36 | 127.76 | 119.56 | 122.37 | 3,032,636 | -3.91(-3.10%) |
Apr 01, 2020 | 125.01 | 126.42 | 121.04 | 126.28 | 5,069,479 | -3.94(-3.03%) |
Mar 31, 2020 | 136.00 | 136.85 | 128.20 | 130.22 | 3,849,040 | -7.08(-5.16%) |
Mar 30, 2020 | 136.80 | 141.87 | 136.35 | 137.30 | 2,118,775 | +1.09(+0.80%) |
Mar 27, 2020 | 140.30 | 142.14 | 135.02 | 136.21 | 2,027,800 | -9.07(-6.24%) |
Mar 26, 2020 | 136.98 | 146.67 | 136.94 | 145.28 | 2,838,632 | +9.55(+7.04%) |
Mar 25, 2020 | 134.84 | 142.20 | 132.39 | 135.73 | 3,338,078 | +3.34(+2.52%) |
Mar 24, 2020 | 132.21 | 136.96 | 128.82 | 132.39 | 4,522,872 | +5.39(+4.24%) |
Mar 23, 2020 | 125.66 | 131.58 | 123.00 | 127.00 | 4,102,509 | +2.00(+1.60%) |
Mar 20, 2020 | 129.83 | 138.71 | 124.63 | 125.00 | 6,111,500 | -1.74(-1.37%) |
Mar 19, 2020 | 114.00 | 129.50 | 109.05 | 126.74 | 3,902,514 | +12.87(+11.30%) |
Mar 18, 2020 | 116.90 | 120.06 | 107.75 | 113.87 | 4,459,796 | -10.15(-8.18%) |
Mar 17, 2020 | 121.34 | 126.87 | 113.08 | 124.02 | 4,817,185 | +3.83(+3.19%) |
Mar 16, 2020 | 124.20 | 130.72 | 116.14 | 120.19 | 4,695,793 | -17.57(-12.75%) |
Mar 13, 2020 | 137.17 | 140.24 | 125.04 | 137.76 | 3,802,600 | +3.50(+2.61%) |
Mar 12, 2020 | 131.79 | 138.37 | 128.63 | 134.26 | 3,992,553 | -7.77(-5.47%) |
Mar 11, 2020 | 145.68 | 149.35 | 139.32 | 142.03 | 2,054,411 | -8.28(-5.51%) |
Mar 10, 2020 | 148.62 | 150.32 | 143.60 | 150.31 | 2,799,506 | +7.34(+5.13%) |
Mar 09, 2020 | 148.75 | 151.50 | 142.80 | 142.97 | 3,334,326 | -15.71(-9.90%) |
Mar 06, 2020 | 161.36 | 161.36 | 153.39 | 158.68 | 2,790,000 | -6.63(-4.01%) |
Mar 05, 2020 | 166.64 | 169.19 | 163.02 | 165.31 | 1,814,451 | -5.58(-3.27%) |
Mar 04, 2020 | 169.70 | 171.16 | 166.42 | 170.89 | 1,573,636 | +4.33(+2.60%) |
Mar 03, 2020 | 172.49 | 172.82 | 162.90 | 166.56 | 3,380,408 | -6.33(-3.66%) |
Mar 02, 2020 | 174.85 | 176.37 | 167.69 | 172.89 | 3,476,852 | -0.36(-0.21%) |
Feb 28, 2020 | 170.45 | 173.80 | 164.70 | 173.25 | 4,278,700 | +2.05(+1.20%) |
Feb 27, 2020 | 168.98 | 176.50 | 166.81 | 171.20 | 3,568,472 | -4.16(-2.37%) |
Feb 26, 2020 | 177.20 | 180.70 | 174.52 | 175.36 | 1,666,477 | -0.11(-0.06%) |
Feb 25, 2020 | 179.49 | 180.72 | 174.22 | 175.47 | 2,077,849 | -1.63(-0.92%) |
Feb 24, 2020 | 175.00 | 179.85 | 173.88 | 177.10 | 2,821,594 | -6.76(-3.68%) |
Feb 21, 2020 | 190.00 | 191.31 | 182.76 | 183.86 | 2,874,300 | -6.70(-3.52%) |
Feb 20, 2020 | 196.00 | 196.26 | 187.51 | 190.56 | 3,219,100 | -7.02(-3.55%) |
Feb 19, 2020 | 200.40 | 202.00 | 197.44 | 197.58 | 1,940,708 | -1.80(-0.90%) |
Feb 18, 2020 | 196.88 | 199.90 | 195.33 | 199.38 | 1,959,379 | +2.39(+1.21%) |
Feb 14, 2020 | 196.87 | 198.96 | 194.86 | 196.99 | 1,240,600 | +2.32(+1.19%) |
Feb 13, 2020 | 194.50 | 196.50 | 194.23 | 194.67 | 937,422 | +0.27(+0.14%) |
Feb 12, 2020 | 194.26 | 195.08 | 191.29 | 194.40 | 1,447,012 | +1.33(+0.69%) |
Feb 11, 2020 | 196.00 | 196.63 | 192.02 | 193.07 | 958,717 | -1.79(-0.92%) |
Feb 10, 2020 | 191.92 | 195.60 | 190.91 | 194.86 | 982,774 | +2.78(+1.45%) |
Feb 07, 2020 | 190.07 | 193.78 | 188.01 | 192.08 | 1,960,500 | +4.58(+2.44%) |
Feb 06, 2020 | 187.09 | 190.33 | 184.32 | 187.50 | 1,375,973 | -0.97(-0.51%) |
Feb 05, 2020 | 197.00 | 197.87 | 187.70 | 188.47 | 1,841,703 | -6.23(-3.20%) |
Feb 04, 2020 | 190.00 | 195.99 | 188.87 | 194.70 | 1,832,337 | +6.13(+3.25%) |
Feb 03, 2020 | 185.60 | 189.28 | 184.29 | 188.57 | 1,609,356 | +3.94(+2.13%) |
Jan 31, 2020 | 187.87 | 188.51 | 183.29 | 184.63 | 1,094,500 | -3.52(-1.87%) |
Jan 30, 2020 | 183.50 | 189.35 | 183.01 | 188.15 | 1,352,393 | +4.54(+2.47%) |
Jan 29, 2020 | 187.54 | 187.90 | 183.48 | 183.61 | 1,309,680 | -3.07(-1.64%) |
Jan 28, 2020 | 184.62 | 187.33 | 184.62 | 186.68 | 1,300,357 | +2.72(+1.48%) |
Jan 27, 2020 | 182.00 | 184.92 | 181.21 | 183.96 | 1,228,616 | -2.11(-1.13%) |
Jan 24, 2020 | 185.00 | 188.30 | 184.52 | 186.07 | 1,963,000 | +1.69(+0.92%) |
Jan 23, 2020 | 183.05 | 184.59 | 181.25 | 184.38 | 1,692,926 | +1.97(+1.08%) |
Jan 22, 2020 | 183.06 | 184.59 | 182.28 | 182.41 | 1,883,840 | +0.10(+0.05%) |
Jan 21, 2020 | 180.30 | 183.54 | 179.74 | 182.31 | 1,232,725 | +1.25(+0.69%) |
Jan 17, 2020 | 183.00 | 183.80 | 180.42 | 181.06 | 1,735,500 | -1.72(-0.94%) |
Jan 16, 2020 | 178.87 | 182.98 | 178.18 | 182.78 | 2,059,087 | +3.60(+2.01%) |
Jan 15, 2020 | 180.73 | 181.18 | 178.40 | 179.18 | 2,051,873 | -0.80(-0.44%) |
Jan 14, 2020 | 181.64 | 182.82 | 179.25 | 179.98 | 1,212,906 | -1.94(-1.07%) |
Jan 13, 2020 | 180.92 | 182.58 | 180.48 | 181.92 | 1,506,810 | +1.81(+1.00%) |
Jan 10, 2020 | 180.98 | 182.65 | 179.59 | 180.11 | 2,006,000 | +0.63(+0.35%) |
Jan 09, 2020 | 179.26 | 180.99 | 177.27 | 179.48 | 3,037,004 | +0.77(+0.43%) |
Jan 08, 2020 | 172.96 | 179.61 | 172.05 | 178.71 | 2,819,869 | +5.76(+3.33%) |
Jan 07, 2020 | 169.51 | 173.22 | 168.82 | 172.95 | 2,404,103 | +3.46(+2.04%) |
Jan 06, 2020 | 166.99 | 170.44 | 166.35 | 169.49 | 1,621,571 | +1.05(+0.62%) |
Jan 03, 2020 | 165.00 | 168.86 | 164.96 | 168.44 | 1,276,200 | +0.98(+0.59%) |
Jan 02, 2020 | 166.10 | 168.72 | 165.71 | 167.46 | 1,503,048 | +3.01(+1.83%) |
Dec 31, 2019 | 162.89 | 165.07 | 162.60 | 164.45 | 822,400 | +0.61(+0.37%) |
Dec 30, 2019 | 165.50 | 166.02 | 161.73 | 163.84 | 1,179,633 | -2.01(-1.21%) |
Dec 27, 2019 | 166.42 | 167.44 | 164.24 | 165.85 | 1,136,200 | +0.49(+0.30%) |
Dec 26, 2019 | 166.67 | 167.82 | 164.68 | 165.36 | 1,013,142 | -0.83(-0.50%) |
Dec 24, 2019 | 164.87 | 166.50 | 164.51 | 166.19 | 369,100 | +0.58(+0.35%) |
Dec 23, 2019 | 167.33 | 167.44 | 163.90 | 165.61 | 1,518,334 | -1.55(-0.93%) |
Dec 20, 2019 | 162.25 | 167.56 | 161.95 | 167.16 | 3,884,800 | +5.59(+3.46%) |
Dec 19, 2019 | 161.39 | 162.27 | 159.95 | 161.57 | 1,655,404 | +0.09(+0.06%) |
Dec 18, 2019 | 160.07 | 162.45 | 160.01 | 161.48 | 2,117,079 | +1.87(+1.17%) |
Dec 17, 2019 | 161.24 | 161.25 | 158.80 | 159.61 | 1,681,370 | -0.84(-0.52%) |
Dec 16, 2019 | 160.40 | 160.93 | 159.57 | 160.45 | 2,558,849 | +0.99(+0.62%) |
Dec 13, 2019 | 160.00 | 160.61 | 157.61 | 159.46 | 3,778,700 | -0.28(-0.18%) |
Dec 12, 2019 | 164.42 | 164.42 | 159.62 | 159.74 | 2,431,142 | -5.26(-3.19%) |
Dec 11, 2019 | 163.13 | 165.01 | 161.38 | 165.00 | 1,876,072 | +1.78(+1.09%) |
Dec 10, 2019 | 164.60 | 166.06 | 162.62 | 163.22 | 1,847,350 | -0.41(-0.25%) |
Dec 09, 2019 | 165.31 | 167.59 | 163.06 | 163.63 | 1,558,283 | -2.59(-1.56%) |
Dec 06, 2019 | 162.06 | 166.48 | 161.51 | 166.22 | 2,280,000 | +5.25(+3.26%) |
Dec 05, 2019 | 164.38 | 165.29 | 159.69 | 160.97 | 4,250,138 | -4.42(-2.67%) |
Dec 04, 2019 | 164.56 | 168.54 | 162.07 | 165.39 | 6,104,254 | -8.11(-4.67%) |
Dec 03, 2019 | 169.00 | 174.49 | 167.49 | 173.50 | 2,765,261 | +1.57(+0.91%) |