Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 166.48 | 169.86 | 164.88 | 168.70 | 1,445,597 | +1.29(+0.77%) |
May 28, 2020 | 165.21 | 167.51 | 163.93 | 167.41 | 911,001 | +3.51(+2.14%) |
May 27, 2020 | 160.81 | 164.53 | 160.81 | 163.90 | 1,064,239 | +3.74(+2.33%) |
May 26, 2020 | 158.38 | 160.77 | 157.15 | 160.16 | 1,322,646 | +5.00(+3.22%) |
May 22, 2020 | 153.12 | 155.24 | 152.28 | 155.16 | 747,494 | +3.08(+2.02%) |
May 21, 2020 | 152.38 | 153.38 | 151.25 | 152.09 | 674,210 | -0.96(-0.63%) |
May 20, 2020 | 153.75 | 154.28 | 150.89 | 153.04 | 1,141,053 | +0.28(+0.19%) |
May 19, 2020 | 151.59 | 153.49 | 151.04 | 152.76 | 871,357 | +0.18(+0.12%) |
May 18, 2020 | 149.77 | 154.31 | 149.51 | 152.58 | 1,301,933 | +6.15(+4.20%) |
May 15, 2020 | 147.07 | 147.18 | 144.09 | 146.43 | 1,687,752 | -2.52(-1.69%) |
May 14, 2020 | 145.62 | 148.95 | 143.22 | 148.95 | 1,229,863 | +2.00(+1.36%) |
May 13, 2020 | 148.02 | 149.76 | 146.57 | 146.95 | 1,299,743 | -1.56(-1.05%) |
May 12, 2020 | 155.56 | 156.30 | 145.47 | 148.51 | 1,603,082 | -7.04(-4.53%) |
May 11, 2020 | 157.12 | 158.34 | 155.03 | 155.55 | 841,843 | -2.84(-1.79%) |
May 08, 2020 | 154.57 | 159.47 | 153.89 | 158.38 | 1,353,903 | +5.68(+3.72%) |
May 07, 2020 | 148.12 | 153.29 | 147.45 | 152.70 | 1,510,016 | +6.17(+4.21%) |
May 06, 2020 | 149.62 | 150.63 | 146.28 | 146.53 | 866,005 | -2.79(-1.87%) |
May 05, 2020 | 151.39 | 152.65 | 148.90 | 149.31 | 1,474,749 | -1.37(-0.91%) |
May 04, 2020 | 153.32 | 153.32 | 148.66 | 150.69 | 1,177,478 | -2.72(-1.77%) |
May 01, 2020 | 150.04 | 155.36 | 146.45 | 153.41 | 1,886,763 | -0.91(-0.59%) |
Apr 30, 2020 | 154.22 | 154.93 | 150.17 | 154.31 | 1,890,270 | -1.06(-0.68%) |
Apr 29, 2020 | 160.99 | 161.16 | 155.34 | 155.37 | 1,205,002 | -3.57(-2.25%) |
Apr 28, 2020 | 161.93 | 164.70 | 158.65 | 158.94 | 1,263,160 | -1.62(-1.01%) |
Apr 27, 2020 | 157.18 | 161.06 | 156.09 | 160.56 | 1,359,887 | +4.77(+3.06%) |
Apr 24, 2020 | 156.47 | 157.93 | 155.49 | 155.80 | 724,661 | -0.22(-0.14%) |
Apr 23, 2020 | 159.92 | 161.06 | 155.75 | 156.02 | 1,268,748 | -4.59(-2.85%) |
Apr 22, 2020 | 160.66 | 162.34 | 159.75 | 160.61 | 921,407 | +1.76(+1.11%) |
Apr 21, 2020 | 158.81 | 160.32 | 156.21 | 158.85 | 1,071,320 | -2.01(-1.25%) |
Apr 20, 2020 | 162.05 | 163.68 | 160.11 | 160.86 | 977,688 | -2.63(-1.61%) |
Apr 17, 2020 | 164.09 | 164.88 | 161.48 | 163.49 | 1,032,912 | +2.10(+1.30%) |
Apr 16, 2020 | 164.93 | 166.42 | 161.24 | 161.40 | 1,318,554 | -1.12(-0.69%) |
Apr 15, 2020 | 168.77 | 170.14 | 159.99 | 162.51 | 1,459,180 | -7.96(-4.67%) |
Apr 14, 2020 | 171.40 | 174.97 | 167.86 | 170.47 | 1,188,146 | +2.86(+1.71%) |
Apr 13, 2020 | 172.16 | 172.97 | 166.61 | 167.61 | 927,126 | -5.96(-3.43%) |
Apr 09, 2020 | 166.89 | 174.34 | 166.66 | 173.57 | 1,938,679 | +7.92(+4.78%) |
Apr 08, 2020 | 165.02 | 167.80 | 160.85 | 165.65 | 1,638,380 | +1.51(+0.92%) |
Apr 07, 2020 | 168.43 | 176.66 | 163.89 | 164.14 | 1,483,555 | -5.38(-3.18%) |
Apr 06, 2020 | 166.25 | 170.48 | 163.93 | 169.53 | 1,557,819 | +8.03(+4.97%) |
Apr 03, 2020 | 159.04 | 163.93 | 158.90 | 161.50 | 1,191,304 | +1.01(+0.63%) |
Apr 02, 2020 | 161.55 | 163.24 | 153.72 | 160.49 | 2,581,278 | -3.12(-1.91%) |
Apr 01, 2020 | 159.98 | 164.02 | 158.22 | 163.61 | 1,879,468 | -1.66(-1.00%) |
Mar 31, 2020 | 165.96 | 167.81 | 159.85 | 165.27 | 1,945,611 | -2.51(-1.50%) |
Mar 30, 2020 | 162.98 | 168.91 | 158.36 | 167.78 | 1,488,472 | +8.41(+5.28%) |
Mar 27, 2020 | 153.77 | 164.72 | 152.72 | 159.37 | 2,102,960 | +3.12(+2.00%) |
Mar 26, 2020 | 146.90 | 157.55 | 144.79 | 156.25 | 1,893,332 | +9.34(+6.36%) |
Mar 25, 2020 | 139.15 | 155.67 | 137.31 | 146.90 | 1,862,476 | +6.56(+4.68%) |
Mar 24, 2020 | 135.63 | 141.82 | 132.37 | 140.34 | 2,255,573 | +6.69(+5.01%) |
Mar 23, 2020 | 141.72 | 144.10 | 129.28 | 133.65 | 2,575,345 | -8.83(-6.20%) |
Mar 20, 2020 | 154.99 | 158.10 | 140.75 | 142.47 | 2,880,138 | -13.63(-8.73%) |
Mar 19, 2020 | 158.09 | 161.08 | 153.16 | 156.10 | 2,330,178 | -1.96(-1.24%) |
Mar 18, 2020 | 158.68 | 169.25 | 155.66 | 158.07 | 2,505,727 | -6.99(-4.23%) |
Mar 17, 2020 | 159.23 | 171.24 | 158.51 | 165.06 | 2,096,088 | +9.48(+6.09%) |
Mar 16, 2020 | 166.16 | 171.41 | 155.44 | 155.58 | 2,408,205 | -20.28(-11.53%) |
Mar 13, 2020 | 171.60 | 177.61 | 168.72 | 175.86 | 2,907,538 | +9.84(+5.93%) |
Mar 12, 2020 | 173.70 | 180.09 | 165.75 | 166.01 | 2,833,503 | -15.60(-8.59%) |
Mar 11, 2020 | 186.23 | 187.84 | 181.30 | 181.61 | 1,912,378 | -7.79(-4.11%) |
Mar 10, 2020 | 186.88 | 189.45 | 180.04 | 189.40 | 1,834,703 | +5.21(+2.83%) |
Mar 09, 2020 | 181.82 | 187.67 | 181.25 | 184.18 | 2,059,953 | -4.43(-2.35%) |
Mar 06, 2020 | 185.36 | 189.52 | 183.25 | 188.61 | 1,315,767 | -0.10(-0.05%) |
Mar 05, 2020 | 184.62 | 189.14 | 182.60 | 188.71 | 1,170,431 | +2.45(+1.32%) |
Mar 04, 2020 | 181.25 | 186.46 | 180.56 | 186.26 | 1,175,021 | +6.89(+3.84%) |
Mar 03, 2020 | 180.15 | 182.18 | 176.26 | 179.37 | 2,141,546 | -1.26(-0.70%) |
Mar 02, 2020 | 173.29 | 181.08 | 172.96 | 180.63 | 1,879,379 | +8.35(+4.84%) |
Feb 28, 2020 | 171.98 | 175.23 | 168.40 | 172.28 | 2,986,208 | -1.81(-1.04%) |
Feb 27, 2020 | 187.39 | 188.69 | 173.99 | 174.09 | 2,142,210 | -13.94(-7.41%) |
Feb 26, 2020 | 181.15 | 189.45 | 180.42 | 188.03 | 2,220,864 | +6.05(+3.33%) |
Feb 25, 2020 | 186.41 | 187.15 | 180.70 | 181.97 | 1,996,188 | -4.60(-2.47%) |
Feb 24, 2020 | 185.81 | 187.59 | 184.60 | 186.58 | 1,985,817 | +0.58(+0.31%) |
Feb 21, 2020 | 182.76 | 187.33 | 182.71 | 186.00 | 1,673,961 | +2.79(+1.52%) |
Feb 20, 2020 | 180.24 | 183.39 | 179.86 | 183.21 | 1,347,941 | +2.95(+1.64%) |
Feb 19, 2020 | 190.60 | 190.60 | 179.96 | 180.26 | 2,457,697 | -10.68(-5.59%) |
Feb 18, 2020 | 192.03 | 192.26 | 190.02 | 190.94 | 780,645 | -0.87(-0.46%) |
Feb 14, 2020 | 188.65 | 191.96 | 188.37 | 191.81 | 737,509 | +3.51(+1.86%) |
Feb 13, 2020 | 186.97 | 189.12 | 186.97 | 188.30 | 633,030 | +1.08(+0.58%) |
Feb 12, 2020 | 186.39 | 188.90 | 185.55 | 187.22 | 1,072,599 | +0.73(+0.39%) |
Feb 11, 2020 | 186.52 | 188.04 | 185.84 | 186.49 | 904,016 | -0.05(-0.03%) |
Feb 10, 2020 | 186.03 | 186.59 | 185.43 | 186.54 | 580,516 | +0.98(+0.53%) |
Feb 07, 2020 | 185.51 | 186.15 | 184.42 | 185.56 | 517,203 | +0.99(+0.54%) |
Feb 06, 2020 | 183.07 | 185.24 | 183.02 | 184.57 | 586,188 | +1.56(+0.85%) |
Feb 05, 2020 | 183.69 | 183.84 | 181.38 | 183.01 | 1,166,116 | -0.83(-0.45%) |
Feb 04, 2020 | 184.93 | 185.57 | 182.86 | 183.84 | 1,539,536 | -0.85(-0.46%) |
Feb 03, 2020 | 184.93 | 185.70 | 184.30 | 184.69 | 1,018,312 | +0.35(+0.19%) |
Jan 31, 2020 | 184.91 | 185.13 | 183.34 | 184.35 | 1,579,770 | -0.28(-0.15%) |
Jan 30, 2020 | 182.60 | 184.73 | 181.82 | 184.63 | 739,770 | +1.66(+0.91%) |
Jan 29, 2020 | 184.54 | 184.54 | 181.45 | 182.96 | 953,565 | -1.40(-0.76%) |
Jan 28, 2020 | 184.53 | 185.39 | 183.46 | 184.36 | 939,507 | -0.40(-0.21%) |
Jan 27, 2020 | 184.50 | 186.04 | 184.35 | 184.76 | 773,002 | -0.17(-0.09%) |
Jan 24, 2020 | 184.08 | 185.20 | 183.66 | 184.93 | 782,420 | +1.05(+0.57%) |
Jan 23, 2020 | 182.32 | 184.06 | 181.87 | 183.88 | 1,086,398 | +1.82(+1.00%) |
Jan 22, 2020 | 184.12 | 184.14 | 181.25 | 182.06 | 1,455,867 | -1.37(-0.75%) |
Jan 21, 2020 | 182.31 | 183.92 | 181.55 | 183.43 | 1,013,024 | +1.56(+0.86%) |
Jan 17, 2020 | 181.25 | 182.11 | 180.42 | 181.87 | 1,208,952 | +0.60(+0.33%) |
Jan 16, 2020 | 179.99 | 181.34 | 179.91 | 181.26 | 839,568 | +1.46(+0.81%) |
Jan 15, 2020 | 178.74 | 180.18 | 178.63 | 179.81 | 1,004,685 | +1.60(+0.90%) |
Jan 14, 2020 | 178.25 | 178.55 | 176.66 | 178.21 | 1,377,506 | -0.39(-0.22%) |
Jan 13, 2020 | 178.01 | 179.53 | 177.74 | 178.59 | 986,276 | +0.79(+0.44%) |
Jan 10, 2020 | 176.75 | 178.26 | 176.26 | 177.80 | 1,229,708 | +1.43(+0.81%) |
Jan 09, 2020 | 176.09 | 176.93 | 175.58 | 176.38 | 1,290,829 | +0.07(+0.04%) |
Jan 08, 2020 | 175.49 | 176.45 | 174.76 | 176.31 | 1,531,997 | +0.32(+0.18%) |
Jan 07, 2020 | 175.66 | 176.84 | 174.47 | 175.98 | 1,413,258 | -0.70(-0.40%) |
Jan 06, 2020 | 175.28 | 177.07 | 175.09 | 176.68 | 1,376,803 | +0.63(+0.36%) |
Jan 03, 2020 | 173.95 | 176.21 | 173.63 | 176.06 | 938,758 | +1.88(+1.08%) |
Jan 02, 2020 | 176.16 | 176.44 | 173.50 | 174.18 | 1,046,541 | -1.27(-0.72%) |
Dec 31, 2019 | 174.05 | 175.46 | 173.26 | 175.45 | 928,319 | +1.44(+0.83%) |
Dec 30, 2019 | 173.99 | 174.73 | 172.88 | 174.01 | 754,747 | -0.35(-0.20%) |
Dec 27, 2019 | 174.59 | 174.89 | 173.66 | 174.36 | 658,611 | +0.23(+0.13%) |
Dec 26, 2019 | 173.03 | 174.14 | 171.81 | 174.13 | 1,112,681 | +1.24(+0.71%) |
Dec 24, 2019 | 173.81 | 173.81 | 172.31 | 172.89 | 486,858 | -0.31(-0.18%) |
Dec 23, 2019 | 174.77 | 175.48 | 172.44 | 173.20 | 1,329,085 | -1.05(-0.60%) |
Dec 20, 2019 | 174.63 | 174.78 | 173.30 | 174.25 | 2,013,342 | +1.14(+0.66%) |
Dec 19, 2019 | 171.36 | 173.23 | 170.65 | 173.11 | 841,275 | +1.57(+0.92%) |
Dec 18, 2019 | 169.13 | 172.10 | 168.83 | 171.53 | 1,308,464 | +2.45(+1.45%) |
Dec 17, 2019 | 169.97 | 170.22 | 168.46 | 169.09 | 1,171,086 | -0.77(-0.46%) |
Dec 16, 2019 | 169.57 | 170.38 | 167.11 | 169.86 | 1,756,958 | +0.62(+0.37%) |
Dec 13, 2019 | 168.27 | 169.47 | 167.26 | 169.24 | 1,691,925 | +0.97(+0.58%) |
Dec 12, 2019 | 171.56 | 172.24 | 167.95 | 168.27 | 1,944,738 | -3.02(-1.77%) |
Dec 11, 2019 | 172.87 | 172.98 | 170.62 | 171.30 | 1,227,228 | -1.17(-0.68%) |
Dec 10, 2019 | 172.39 | 174.36 | 171.38 | 172.46 | 1,016,687 | -1.64(-0.94%) |
Dec 09, 2019 | 174.48 | 174.59 | 172.36 | 174.10 | 1,373,746 | -0.40(-0.23%) |
Dec 06, 2019 | 174.35 | 175.25 | 173.41 | 174.50 | 1,309,673 | +0.32(+0.18%) |
Dec 05, 2019 | 173.34 | 174.36 | 173.11 | 174.18 | 1,428,468 | +0.42(+0.24%) |
Dec 04, 2019 | 171.63 | 173.87 | 171.63 | 173.77 | 1,017,344 | +0.82(+0.48%) |
Dec 03, 2019 | 171.30 | 173.38 | 169.87 | 172.94 | 1,216,223 | +2.38(+1.39%) |
Dec 02, 2019 | 171.69 | 172.41 | 170.43 | 170.57 | 888,480 | -1.35(-0.78%) |
Nov 29, 2019 | 173.13 | 173.59 | 171.79 | 171.92 | 514,702 | -1.18(-0.68%) |
Nov 27, 2019 | 172.21 | 173.22 | 171.57 | 173.09 | 781,858 | +0.01(+0.01%) |
Nov 26, 2019 | 169.77 | 173.12 | 169.77 | 173.08 | 2,060,075 | +3.01(+1.77%) |
Nov 25, 2019 | 171.50 | 171.83 | 169.94 | 170.06 | 1,013,317 | -0.50(-0.29%) |
Nov 22, 2019 | 172.06 | 172.06 | 169.58 | 170.56 | 915,313 | -1.48(-0.86%) |
Nov 21, 2019 | 173.94 | 173.94 | 171.57 | 172.05 | 1,156,645 | -2.16(-1.24%) |
Nov 20, 2019 | 174.70 | 175.16 | 172.53 | 174.21 | 1,085,232 | -0.20(-0.12%) |
Nov 19, 2019 | 172.32 | 175.17 | 172.11 | 174.41 | 935,386 | +0.16(+0.09%) |
Nov 18, 2019 | 174.42 | 175.87 | 173.52 | 174.25 | 929,549 | +0.27(+0.16%) |
Nov 15, 2019 | 173.78 | 174.34 | 172.72 | 173.98 | 1,420,825 | +0.21(+0.12%) |
Nov 14, 2019 | 173.21 | 174.28 | 172.72 | 173.77 | 780,544 | +1.04(+0.60%) |
Nov 13, 2019 | 172.14 | 173.95 | 171.31 | 172.73 | 1,179,251 | +2.05(+1.20%) |
Nov 12, 2019 | 172.99 | 174.07 | 170.28 | 170.68 | 1,651,131 | -1.88(-1.09%) |
Nov 11, 2019 | 172.79 | 174.06 | 172.50 | 172.56 | 1,007,800 | +0.10(+0.06%) |
Nov 08, 2019 | 174.22 | 174.74 | 172.06 | 172.46 | 1,224,502 | -2.55(-1.45%) |
Nov 07, 2019 | 174.55 | 176.23 | 173.05 | 175.01 | 1,430,028 | -0.02(-0.01%) |
Nov 06, 2019 | 176.35 | 176.84 | 174.02 | 175.03 | 1,126,843 | -0.64(-0.36%) |
Nov 05, 2019 | 175.98 | 176.04 | 174.31 | 175.66 | 1,969,641 | -0.69(-0.39%) |
Nov 04, 2019 | 178.77 | 178.77 | 175.75 | 176.35 | 1,463,780 | -2.56(-1.43%) |
Nov 01, 2019 | 182.60 | 183.18 | 178.41 | 178.92 | 1,715,063 | -2.94(-1.62%) |
Oct 31, 2019 | 182.73 | 184.96 | 181.56 | 181.85 | 1,476,160 | -0.33(-0.18%) |
Oct 30, 2019 | 184.88 | 184.88 | 178.09 | 182.18 | 2,575,547 | -9.33(-4.87%) |
Oct 29, 2019 | 189.86 | 192.06 | 189.86 | 191.52 | 1,086,068 | +1.71(+0.90%) |
Oct 28, 2019 | 191.48 | 191.48 | 189.80 | 189.80 | 1,025,702 | -1.14(-0.60%) |
Oct 25, 2019 | 195.89 | 196.08 | 190.88 | 190.94 | 1,526,951 | -6.01(-3.05%) |
Oct 24, 2019 | 196.33 | 197.46 | 195.50 | 196.96 | 642,715 | +0.78(+0.40%) |
Oct 23, 2019 | 196.66 | 197.43 | 194.41 | 196.18 | 1,007,950 | -0.10(-0.05%) |
Oct 22, 2019 | 199.22 | 200.40 | 196.20 | 196.28 | 948,705 | -2.65(-1.33%) |
Oct 21, 2019 | 197.46 | 198.99 | 196.66 | 198.93 | 1,142,397 | +1.83(+0.93%) |
Oct 18, 2019 | 196.26 | 197.59 | 194.74 | 197.11 | 1,972,169 | +0.70(+0.36%) |
Oct 17, 2019 | 197.90 | 198.85 | 196.35 | 196.40 | 810,247 | -1.11(-0.56%) |
Oct 16, 2019 | 198.28 | 198.31 | 196.36 | 197.51 | 1,737,383 | -0.69(-0.35%) |
Oct 15, 2019 | 200.55 | 201.33 | 197.47 | 198.20 | 1,423,087 | -1.99(-0.99%) |
Oct 14, 2019 | 201.13 | 201.13 | 199.99 | 200.19 | 668,324 | -0.52(-0.26%) |
Oct 11, 2019 | 201.54 | 202.30 | 200.52 | 200.71 | 589,825 | -0.60(-0.30%) |
Oct 10, 2019 | 201.59 | 202.56 | 200.43 | 201.31 | 690,071 | -0.51(-0.25%) |
Oct 09, 2019 | 201.41 | 203.21 | 201.27 | 201.82 | 619,626 | +0.42(+0.21%) |
Oct 08, 2019 | 201.53 | 202.61 | 199.83 | 201.41 | 1,306,056 | +0.16(+0.08%) |
Oct 07, 2019 | 200.60 | 202.10 | 199.91 | 201.24 | 866,373 | -0.16(-0.08%) |
Oct 04, 2019 | 200.83 | 202.76 | 199.76 | 201.41 | 982,714 | +0.78(+0.39%) |
Oct 03, 2019 | 197.70 | 201.12 | 197.70 | 200.62 | 1,035,290 | +2.92(+1.48%) |
Oct 02, 2019 | 196.87 | 198.57 | 196.50 | 197.70 | 1,655,024 | +1.68(+0.86%) |
Oct 01, 2019 | 198.28 | 198.88 | 193.56 | 196.02 | 1,481,703 | -4.12(-2.06%) |
Sep 30, 2019 | 199.93 | 201.78 | 199.84 | 200.14 | 1,096,736 | +0.21(+0.11%) |
Sep 27, 2019 | 201.30 | 201.76 | 199.46 | 199.93 | 1,038,719 | -1.19(-0.59%) |
Sep 26, 2019 | 201.37 | 202.03 | 199.77 | 201.12 | 1,193,990 | +0.38(+0.19%) |
Sep 25, 2019 | 202.53 | 202.88 | 200.65 | 200.74 | 759,570 | -1.46(-0.72%) |
Sep 24, 2019 | 200.75 | 202.67 | 200.20 | 202.20 | 1,675,397 | +1.91(+0.95%) |
Sep 23, 2019 | 202.34 | 202.74 | 200.11 | 200.29 | 1,131,179 | -1.92(-0.95%) |
Sep 20, 2019 | 204.39 | 205.58 | 202.15 | 202.21 | 1,538,594 | -2.11(-1.03%) |
Sep 19, 2019 | 205.17 | 206.27 | 203.80 | 204.32 | 875,936 | -0.07(-0.03%) |
Sep 18, 2019 | 205.27 | 205.54 | 202.25 | 204.38 | 1,298,437 | -0.29(-0.14%) |
Sep 17, 2019 | 202.37 | 204.84 | 201.39 | 204.68 | 1,338,592 | +2.84(+1.41%) |
Sep 16, 2019 | 200.29 | 201.96 | 198.94 | 201.84 | 1,191,942 | +3.18(+1.60%) |
Sep 13, 2019 | 202.71 | 203.13 | 198.62 | 198.66 | 1,502,074 | -5.00(-2.46%) |
Sep 12, 2019 | 205.46 | 207.18 | 202.93 | 203.66 | 1,167,014 | -0.09(-0.04%) |
Sep 11, 2019 | 202.55 | 203.77 | 200.53 | 203.75 | 1,192,107 | +1.38(+0.68%) |
Sep 10, 2019 | 206.01 | 206.21 | 200.83 | 202.37 | 1,993,467 | -3.89(-1.89%) |
Sep 09, 2019 | 208.55 | 208.80 | 205.78 | 206.26 | 1,950,852 | -2.18(-1.04%) |
Sep 06, 2019 | 209.27 | 209.94 | 207.49 | 208.44 | 1,027,206 | -0.62(-0.29%) |
Sep 05, 2019 | 213.13 | 213.13 | 208.70 | 209.06 | 1,223,198 | -4.70(-2.20%) |
Sep 04, 2019 | 212.20 | 213.86 | 211.03 | 213.76 | 1,425,095 | +1.55(+0.73%) |
Sep 03, 2019 | 213.80 | 215.94 | 212.02 | 212.20 | 1,509,439 | -2.10(-0.98%) |
Aug 30, 2019 | 212.71 | 214.75 | 212.38 | 214.30 | 965,067 | +2.02(+0.95%) |
Aug 29, 2019 | 212.10 | 212.94 | 211.06 | 212.28 | 746,629 | +0.24(+0.11%) |
Aug 28, 2019 | 212.32 | 213.83 | 211.40 | 212.03 | 760,186 | -0.24(-0.11%) |
Aug 27, 2019 | 212.07 | 214.21 | 211.68 | 212.27 | 899,137 | +0.76(+0.36%) |
Aug 26, 2019 | 209.76 | 211.73 | 209.68 | 211.51 | 463,688 | +1.45(+0.69%) |
Aug 23, 2019 | 212.20 | 214.16 | 209.10 | 210.06 | 949,502 | -1.94(-0.91%) |
Aug 22, 2019 | 211.46 | 212.48 | 210.91 | 211.99 | 645,334 | +0.67(+0.32%) |
Aug 21, 2019 | 211.49 | 212.76 | 209.80 | 211.32 | 569,654 | +0.42(+0.20%) |
Aug 20, 2019 | 212.41 | 212.87 | 210.63 | 210.90 | 754,985 | -0.42(-0.20%) |
Aug 19, 2019 | 209.86 | 211.86 | 208.51 | 211.32 | 1,000,853 | +1.85(+0.88%) |
Aug 16, 2019 | 210.46 | 211.32 | 209.37 | 209.48 | 864,014 | -0.95(-0.45%) |
Aug 15, 2019 | 207.13 | 210.71 | 206.59 | 210.42 | 858,890 | +3.49(+1.69%) |
Aug 14, 2019 | 209.62 | 210.60 | 206.61 | 206.94 | 1,232,187 | -2.14(-1.02%) |
Aug 13, 2019 | 208.76 | 209.78 | 206.59 | 209.07 | 1,036,194 | -0.33(-0.16%) |
Aug 12, 2019 | 207.70 | 209.89 | 207.22 | 209.40 | 760,518 | +1.33(+0.64%) |
Aug 09, 2019 | 207.79 | 209.42 | 206.38 | 208.08 | 1,099,969 | +0.85(+0.41%) |
Aug 08, 2019 | 205.06 | 207.55 | 204.00 | 207.23 | 882,502 | +1.44(+0.70%) |
Aug 07, 2019 | 202.47 | 207.26 | 201.43 | 205.78 | 1,552,091 | +3.35(+1.66%) |
Aug 06, 2019 | 198.34 | 203.97 | 197.33 | 202.43 | 995,480 | +3.50(+1.76%) |
Aug 05, 2019 | 202.02 | 202.98 | 196.57 | 198.93 | 914,882 | -3.07(-1.52%) |
Aug 02, 2019 | 200.25 | 203.48 | 199.45 | 202.00 | 909,476 | +2.57(+1.29%) |
Aug 01, 2019 | 196.45 | 200.60 | 195.89 | 199.43 | 1,094,914 | +2.92(+1.49%) |
Jul 31, 2019 | 197.50 | 200.18 | 195.97 | 196.51 | 1,441,232 | -0.28(-0.14%) |
Jul 30, 2019 | 196.49 | 198.31 | 194.95 | 196.78 | 1,177,248 | +0.28(+0.14%) |
Jul 29, 2019 | 194.62 | 197.15 | 194.26 | 196.50 | 1,405,829 | +2.69(+1.39%) |
Jul 26, 2019 | 196.26 | 196.69 | 192.89 | 193.81 | 1,175,944 | -2.16(-1.10%) |
Jul 25, 2019 | 195.08 | 196.35 | 193.60 | 195.97 | 892,408 | -0.09(-0.05%) |
Jul 24, 2019 | 198.15 | 198.15 | 195.59 | 196.06 | 859,720 | -1.68(-0.85%) |
Jul 23, 2019 | 196.65 | 198.11 | 195.88 | 197.74 | 938,632 | +1.35(+0.69%) |
Jul 22, 2019 | 198.16 | 198.16 | 196.19 | 196.39 | 866,055 | -1.19(-0.60%) |
Jul 19, 2019 | 201.56 | 201.89 | 197.50 | 197.58 | 1,139,995 | -2.81(-1.40%) |
Jul 18, 2019 | 200.68 | 201.60 | 199.36 | 200.39 | 948,688 | -0.95(-0.47%) |
Jul 17, 2019 | 202.56 | 202.56 | 199.94 | 201.33 | 637,669 | -0.21(-0.10%) |
Jul 16, 2019 | 202.13 | 202.91 | 201.06 | 201.54 | 745,401 | -0.53(-0.26%) |
Jul 15, 2019 | 202.11 | 203.41 | 200.96 | 202.07 | 702,718 | +0.77(+0.38%) |
Jul 12, 2019 | 201.74 | 201.86 | 200.26 | 201.30 | 521,077 | +0.04(+0.02%) |
Jul 11, 2019 | 201.53 | 202.69 | 199.88 | 201.26 | 1,166,325 | -0.76(-0.38%) |
Jul 10, 2019 | 200.94 | 202.28 | 199.66 | 202.02 | 873,115 | +1.67(+0.83%) |
Jul 09, 2019 | 200.07 | 201.05 | 199.41 | 200.35 | 799,135 | +0.71(+0.35%) |
Jul 08, 2019 | 198.78 | 200.82 | 198.20 | 199.65 | 1,136,240 | +1.15(+0.58%) |
Jul 05, 2019 | 198.32 | 200.08 | 196.18 | 198.50 | 1,030,048 | -1.92(-0.96%) |
Jul 03, 2019 | 197.20 | 200.69 | 196.74 | 200.42 | 1,162,973 | +4.11(+2.09%) |
Jul 02, 2019 | 193.06 | 197.63 | 193.06 | 196.31 | 1,885,046 | +4.91(+2.56%) |
Jul 01, 2019 | 193.76 | 193.76 | 189.23 | 191.40 | 850,691 | -1.39(-0.72%) |
Jun 28, 2019 | 191.74 | 193.89 | 191.74 | 192.79 | 1,639,701 | +0.92(+0.48%) |
Jun 27, 2019 | 190.19 | 191.92 | 190.19 | 191.88 | 685,771 | +2.36(+1.25%) |
Jun 26, 2019 | 192.70 | 192.85 | 188.11 | 189.51 | 954,832 | -3.48(-1.80%) |
Jun 25, 2019 | 194.95 | 195.42 | 192.74 | 193.00 | 778,280 | -1.17(-0.60%) |
Jun 24, 2019 | 195.08 | 195.73 | 193.68 | 194.16 | 823,214 | -0.52(-0.27%) |
Jun 21, 2019 | 195.72 | 195.72 | 193.35 | 194.68 | 1,528,271 | -1.60(-0.82%) |
Jun 20, 2019 | 196.99 | 198.18 | 196.06 | 196.28 | 780,054 | +0.13(+0.07%) |
Jun 19, 2019 | 195.29 | 196.97 | 192.63 | 196.15 | 840,830 | +0.67(+0.34%) |
Jun 18, 2019 | 198.26 | 199.20 | 194.29 | 195.48 | 908,262 | -2.19(-1.11%) |
Jun 17, 2019 | 197.44 | 198.62 | 196.56 | 197.67 | 807,921 | +0.72(+0.37%) |
Jun 14, 2019 | 196.01 | 197.41 | 195.16 | 196.95 | 679,327 | +0.85(+0.43%) |
Jun 13, 2019 | 195.67 | 196.27 | 194.66 | 196.10 | 528,322 | +0.27(+0.14%) |
Jun 12, 2019 | 195.90 | 197.73 | 195.25 | 195.84 | 602,644 | +0.88(+0.45%) |
Jun 11, 2019 | 196.40 | 196.64 | 193.39 | 194.96 | 863,669 | -0.71(-0.36%) |
Jun 10, 2019 | 197.01 | 197.01 | 194.33 | 195.67 | 917,414 | -1.20(-0.61%) |
Jun 07, 2019 | 197.39 | 198.81 | 196.65 | 196.86 | 799,044 | +0.39(+0.20%) |
Jun 06, 2019 | 196.32 | 197.04 | 194.82 | 196.47 | 946,367 | -0.14(-0.07%) |
Jun 05, 2019 | 191.73 | 196.64 | 190.85 | 196.61 | 1,615,503 | +5.77(+3.02%) |
Jun 04, 2019 | 191.92 | 192.54 | 189.33 | 190.83 | 1,475,607 | -1.80(-0.93%) |