Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 198.31 | 202.84 | 198.31 | 202.32 | 212,219 | +3.09(+1.55%) |
Jun 29, 2020 | 196.87 | 200.24 | 194.03 | 199.23 | 192,209 | +4.43(+2.27%) |
Jun 26, 2020 | 199.06 | 199.31 | 194.44 | 194.80 | 534,256 | -5.09(-2.54%) |
Jun 25, 2020 | 196.02 | 200.08 | 194.41 | 199.88 | 364,206 | +2.83(+1.43%) |
Jun 24, 2020 | 201.02 | 202.03 | 194.56 | 197.06 | 456,752 | -6.34(-3.12%) |
Jun 23, 2020 | 204.62 | 205.14 | 202.84 | 203.39 | 559,514 | +1.59(+0.79%) |
Jun 22, 2020 | 198.58 | 202.04 | 196.90 | 201.81 | 448,820 | +2.67(+1.34%) |
Jun 19, 2020 | 202.67 | 202.70 | 197.56 | 199.14 | 294,070 | -0.28(-0.14%) |
Jun 18, 2020 | 197.53 | 201.12 | 197.12 | 199.42 | 487,414 | +0.22(+0.11%) |
Jun 17, 2020 | 202.07 | 202.67 | 198.58 | 199.21 | 509,680 | -2.26(-1.12%) |
Jun 16, 2020 | 204.10 | 204.21 | 196.84 | 201.47 | 369,632 | +4.26(+2.16%) |
Jun 15, 2020 | 186.76 | 198.33 | 186.14 | 197.20 | 690,213 | +5.33(+2.78%) |
Jun 12, 2020 | 194.07 | 195.77 | 186.31 | 191.88 | 544,439 | +3.57(+1.90%) |
Jun 11, 2020 | 194.96 | 196.11 | 187.93 | 188.30 | 653,348 | -14.12(-6.98%) |
Jun 10, 2020 | 205.61 | 205.90 | 201.34 | 202.42 | 266,766 | -3.31(-1.61%) |
Jun 09, 2020 | 206.13 | 207.51 | 204.53 | 205.73 | 394,019 | -2.90(-1.39%) |
Jun 08, 2020 | 208.21 | 209.11 | 207.28 | 208.63 | 324,078 | +2.79(+1.36%) |
Jun 05, 2020 | 206.60 | 208.49 | 205.29 | 205.84 | 610,087 | +5.95(+2.98%) |
Jun 04, 2020 | 200.51 | 201.89 | 198.34 | 199.89 | 652,961 | -1.56(-0.78%) |
Jun 03, 2020 | 201.10 | 203.23 | 200.04 | 201.46 | 338,358 | +2.95(+1.49%) |
Jun 02, 2020 | 197.94 | 198.74 | 195.29 | 198.51 | 590,308 | +1.41(+0.71%) |
Jun 01, 2020 | 195.26 | 198.63 | 194.45 | 197.10 | 972,772 | +2.41(+1.24%) |
May 29, 2020 | 193.52 | 195.25 | 191.29 | 194.69 | 430,451 | -0.41(-0.21%) |
May 28, 2020 | 200.95 | 201.39 | 194.14 | 195.10 | 322,664 | -4.22(-2.12%) |
May 27, 2020 | 198.26 | 199.71 | 191.15 | 199.32 | 492,049 | +4.56(+2.34%) |
May 26, 2020 | 198.01 | 198.05 | 194.57 | 194.76 | 494,931 | +3.50(+1.83%) |
May 22, 2020 | 190.33 | 191.50 | 188.58 | 191.25 | 300,178 | +1.44(+0.76%) |
May 21, 2020 | 189.59 | 190.77 | 187.08 | 189.81 | 377,939 | +0.16(+0.08%) |
May 20, 2020 | 188.27 | 191.06 | 187.70 | 189.65 | 710,501 | +4.98(+2.70%) |
May 19, 2020 | 187.08 | 189.08 | 184.67 | 184.67 | 554,008 | -3.12(-1.66%) |
May 18, 2020 | 185.83 | 188.92 | 183.38 | 187.78 | 1,304,973 | +8.75(+4.89%) |
May 15, 2020 | 174.01 | 179.36 | 173.07 | 179.04 | 698,676 | +3.61(+2.06%) |
May 14, 2020 | 171.32 | 175.54 | 167.84 | 175.42 | 1,253,331 | +0.52(+0.30%) |
May 13, 2020 | 178.78 | 179.92 | 171.36 | 174.91 | 909,252 | -5.04(-2.80%) |
May 12, 2020 | 186.49 | 186.85 | 179.94 | 179.94 | 477,385 | -5.80(-3.12%) |
May 11, 2020 | 182.57 | 187.06 | 182.10 | 185.74 | 1,240,951 | +1.41(+0.76%) |
May 08, 2020 | 181.96 | 184.74 | 180.87 | 184.34 | 1,262,164 | +5.75(+3.22%) |
May 07, 2020 | 178.39 | 179.66 | 176.95 | 178.59 | 936,436 | +2.29(+1.30%) |
May 06, 2020 | 176.86 | 178.20 | 174.85 | 176.29 | 393,825 | +0.38(+0.22%) |
May 05, 2020 | 175.75 | 178.60 | 174.99 | 175.91 | 898,073 | +2.85(+1.65%) |
May 04, 2020 | 169.59 | 173.20 | 168.03 | 173.06 | 973,149 | +1.62(+0.95%) |
May 01, 2020 | 173.77 | 174.81 | 168.97 | 171.44 | 623,401 | -6.60(-3.71%) |
Apr 30, 2020 | 181.29 | 182.08 | 177.87 | 178.04 | 712,731 | -6.90(-3.73%) |
Apr 29, 2020 | 181.71 | 186.57 | 180.23 | 184.94 | 583,819 | +7.75(+4.37%) |
Apr 28, 2020 | 180.34 | 181.34 | 174.88 | 177.19 | 399,383 | +1.27(+0.72%) |
Apr 27, 2020 | 171.95 | 177.31 | 171.88 | 175.92 | 693,740 | +5.72(+3.36%) |
Apr 24, 2020 | 167.88 | 171.07 | 166.66 | 170.20 | 352,103 | +3.30(+1.98%) |
Apr 23, 2020 | 166.24 | 169.92 | 166.02 | 166.90 | 372,721 | +1.82(+1.10%) |
Apr 22, 2020 | 165.80 | 166.46 | 164.09 | 165.08 | 790,612 | +2.86(+1.76%) |
Apr 21, 2020 | 163.30 | 164.82 | 160.67 | 162.22 | 240,886 | -4.52(-2.71%) |
Apr 20, 2020 | 164.89 | 169.67 | 164.42 | 166.74 | 422,900 | -1.11(-0.66%) |
Apr 17, 2020 | 167.33 | 168.46 | 165.16 | 167.86 | 418,468 | +6.63(+4.11%) |
Apr 16, 2020 | 161.75 | 162.28 | 157.76 | 161.23 | 537,188 | +0.06(+0.04%) |
Apr 15, 2020 | 162.54 | 163.06 | 159.73 | 161.17 | 567,418 | -6.17(-3.69%) |
Apr 14, 2020 | 166.68 | 168.90 | 164.87 | 167.34 | 743,247 | +4.72(+2.91%) |
Apr 13, 2020 | 165.05 | 165.67 | 160.67 | 162.61 | 787,129 | -3.43(-2.06%) |
Apr 09, 2020 | 163.82 | 167.50 | 163.38 | 166.04 | 614,695 | +6.21(+3.89%) |
Apr 08, 2020 | 155.36 | 161.15 | 153.88 | 159.83 | 388,514 | +6.76(+4.41%) |
Apr 07, 2020 | 159.25 | 160.17 | 152.46 | 153.07 | 908,216 | -0.25(-0.17%) |
Apr 06, 2020 | 148.14 | 154.30 | 148.14 | 153.33 | 715,339 | +11.15(+7.84%) |
Apr 03, 2020 | 144.64 | 146.18 | 139.88 | 142.18 | 1,073,003 | -3.63(-2.49%) |
Apr 02, 2020 | 142.62 | 148.49 | 141.59 | 145.81 | 520,936 | +1.86(+1.30%) |
Apr 01, 2020 | 148.03 | 149.51 | 142.84 | 143.94 | 997,839 | -10.50(-6.80%) |
Mar 31, 2020 | 155.42 | 157.44 | 151.69 | 154.44 | 1,116,228 | -1.11(-0.72%) |
Mar 30, 2020 | 152.52 | 156.04 | 149.97 | 155.55 | 566,168 | +3.82(+2.52%) |
Mar 27, 2020 | 152.07 | 155.88 | 148.41 | 151.74 | 679,319 | -6.00(-3.80%) |
Mar 26, 2020 | 150.25 | 158.45 | 150.25 | 157.73 | 767,344 | +8.54(+5.73%) |
Mar 25, 2020 | 149.66 | 154.69 | 144.45 | 149.19 | 573,046 | +1.21(+0.82%) |
Mar 24, 2020 | 141.53 | 148.16 | 141.26 | 147.98 | 1,055,490 | +13.02(+9.65%) |
Mar 23, 2020 | 135.36 | 136.71 | 128.96 | 134.96 | 1,642,514 | -0.02(-0.01%) |
Mar 20, 2020 | 141.27 | 145.09 | 134.16 | 134.98 | 831,823 | -3.75(-2.70%) |
Mar 19, 2020 | 129.72 | 141.15 | 126.98 | 138.73 | 1,826,498 | +6.63(+5.02%) |
Mar 18, 2020 | 134.44 | 140.27 | 126.22 | 132.10 | 1,400,876 | -10.61(-7.44%) |
Mar 17, 2020 | 137.28 | 144.02 | 131.50 | 142.72 | 1,734,430 | +6.01(+4.40%) |
Mar 16, 2020 | 138.99 | 145.98 | 132.82 | 136.70 | 1,149,508 | -19.90(-12.71%) |
Mar 13, 2020 | 155.21 | 157.61 | 144.22 | 156.60 | 1,249,429 | +8.75(+5.92%) |
Mar 12, 2020 | 153.95 | 158.31 | 145.85 | 147.85 | 1,451,628 | -18.46(-11.10%) |
Mar 11, 2020 | 173.40 | 174.81 | 163.98 | 166.31 | 774,301 | -11.49(-6.46%) |
Mar 10, 2020 | 178.43 | 178.79 | 169.05 | 177.79 | 967,234 | +4.84(+2.80%) |
Mar 09, 2020 | 179.85 | 179.85 | 169.83 | 172.95 | 784,433 | -16.44(-8.68%) |
Mar 06, 2020 | 187.08 | 191.21 | 184.79 | 189.39 | 697,479 | -3.60(-1.87%) |
Mar 05, 2020 | 194.59 | 196.65 | 190.75 | 192.99 | 490,720 | -6.03(-3.03%) |
Mar 04, 2020 | 196.11 | 199.38 | 194.02 | 199.02 | 673,652 | +6.34(+3.29%) |
Mar 03, 2020 | 196.86 | 200.70 | 190.36 | 192.68 | 605,454 | -3.95(-2.01%) |
Mar 02, 2020 | 192.85 | 196.83 | 189.42 | 196.63 | 786,858 | +4.65(+2.42%) |
Feb 28, 2020 | 187.70 | 192.53 | 187.24 | 191.98 | 1,549,727 | -1.82(-0.94%) |
Feb 27, 2020 | 196.47 | 201.37 | 193.23 | 193.80 | 729,817 | -6.91(-3.44%) |
Feb 26, 2020 | 203.35 | 205.61 | 200.04 | 200.71 | 994,394 | -1.76(-0.87%) |
Feb 25, 2020 | 210.53 | 211.50 | 201.99 | 202.47 | 728,220 | -7.36(-3.51%) |
Feb 24, 2020 | 209.49 | 211.19 | 208.50 | 209.83 | 602,695 | -6.66(-3.08%) |
Feb 21, 2020 | 218.52 | 218.63 | 215.75 | 216.49 | 387,329 | -2.88(-1.31%) |
Feb 20, 2020 | 218.92 | 219.92 | 215.96 | 219.37 | 478,031 | -0.11(-0.05%) |
Feb 19, 2020 | 218.82 | 220.43 | 218.59 | 219.48 | 280,367 | +1.47(+0.68%) |
Feb 18, 2020 | 217.52 | 218.34 | 216.46 | 218.00 | 251,348 | -0.08(-0.04%) |
Feb 14, 2020 | 218.54 | 218.83 | 217.31 | 218.08 | 273,716 | -0.60(-0.28%) |
Feb 13, 2020 | 216.76 | 219.28 | 216.57 | 218.69 | 315,464 | +0.75(+0.34%) |
Feb 12, 2020 | 217.55 | 218.04 | 216.32 | 217.94 | 274,562 | +1.55(+0.72%) |
Feb 11, 2020 | 216.33 | 217.63 | 215.46 | 216.39 | 381,504 | +1.19(+0.55%) |
Feb 10, 2020 | 212.74 | 215.31 | 212.74 | 215.20 | 575,485 | +2.00(+0.94%) |
Feb 07, 2020 | 214.93 | 214.96 | 212.50 | 213.20 | 388,355 | -2.50(-1.16%) |
Feb 06, 2020 | 216.25 | 216.63 | 215.27 | 215.71 | 326,522 | +0.13(+0.06%) |
Feb 05, 2020 | 215.30 | 215.87 | 213.66 | 215.58 | 651,611 | +2.52(+1.18%) |
Feb 04, 2020 | 211.88 | 213.46 | 211.80 | 213.06 | 666,604 | +3.79(+1.81%) |
Feb 03, 2020 | 207.74 | 209.79 | 207.74 | 209.26 | 579,500 | +2.71(+1.31%) |
Jan 31, 2020 | 209.95 | 210.32 | 205.94 | 206.56 | 674,901 | -4.26(-2.02%) |
Jan 30, 2020 | 209.72 | 211.48 | 208.43 | 210.81 | 774,749 | -0.43(-0.20%) |
Jan 29, 2020 | 212.60 | 213.03 | 211.23 | 211.24 | 280,934 | -0.88(-0.41%) |
Jan 28, 2020 | 211.22 | 212.76 | 211.01 | 212.12 | 304,920 | +2.21(+1.05%) |
Jan 27, 2020 | 208.25 | 211.10 | 207.55 | 209.91 | 480,804 | -1.98(-0.93%) |
Jan 24, 2020 | 215.45 | 215.59 | 210.53 | 211.88 | 716,774 | -2.90(-1.35%) |
Jan 23, 2020 | 214.29 | 215.25 | 212.33 | 214.79 | 505,391 | -0.04(-0.02%) |
Jan 22, 2020 | 215.34 | 216.42 | 214.54 | 214.83 | 302,187 | +0.26(+0.12%) |
Jan 21, 2020 | 215.53 | 215.88 | 214.16 | 214.56 | 632,875 | -1.51(-0.70%) |
Jan 17, 2020 | 217.76 | 217.99 | 215.64 | 216.07 | 478,465 | -0.81(-0.37%) |
Jan 16, 2020 | 215.36 | 216.98 | 215.21 | 216.88 | 453,603 | +3.06(+1.43%) |
Jan 15, 2020 | 211.95 | 214.68 | 211.95 | 213.82 | 1,023,332 | +1.49(+0.70%) |
Jan 14, 2020 | 210.49 | 213.77 | 210.00 | 212.33 | 284,854 | +1.12(+0.53%) |
Jan 13, 2020 | 210.16 | 211.36 | 208.74 | 211.21 | 769,293 | +1.47(+0.70%) |
Jan 10, 2020 | 210.58 | 211.02 | 209.08 | 209.74 | 385,071 | -0.65(-0.31%) |
Jan 09, 2020 | 210.70 | 211.63 | 210.05 | 210.40 | 375,127 | +0.76(+0.36%) |
Jan 08, 2020 | 208.30 | 210.51 | 208.30 | 209.63 | 692,833 | +1.24(+0.59%) |
Jan 07, 2020 | 208.22 | 208.91 | 207.15 | 208.40 | 407,494 | -0.37(-0.18%) |
Jan 06, 2020 | 206.41 | 208.77 | 205.90 | 208.77 | 761,472 | +0.74(+0.36%) |
Jan 03, 2020 | 206.33 | 208.61 | 206.22 | 208.03 | 325,955 | -1.04(-0.50%) |
Jan 02, 2020 | 210.18 | 210.21 | 206.91 | 209.07 | 798,540 | +0.34(+0.16%) |
Dec 31, 2019 | 207.94 | 209.49 | 207.48 | 208.73 | 353,974 | +0.36(+0.17%) |
Dec 30, 2019 | 209.30 | 209.65 | 207.08 | 208.37 | 419,796 | -0.96(-0.46%) |
Dec 27, 2019 | 211.13 | 211.13 | 208.77 | 209.32 | 667,614 | -1.32(-0.63%) |
Dec 26, 2019 | 210.89 | 211.17 | 210.18 | 210.65 | 530,735 | +0.00(+0.00%) |
Dec 24, 2019 | 210.53 | 210.75 | 209.73 | 210.65 | 201,567 | +0.54(+0.26%) |
Dec 23, 2019 | 209.68 | 210.23 | 208.44 | 210.11 | 526,038 | +0.87(+0.41%) |
Dec 20, 2019 | 209.04 | 209.55 | 208.47 | 209.25 | 586,741 | +1.04(+0.50%) |
Dec 19, 2019 | 207.77 | 208.35 | 207.19 | 208.20 | 422,849 | +0.82(+0.39%) |
Dec 18, 2019 | 207.57 | 207.77 | 206.50 | 207.38 | 377,395 | +0.27(+0.13%) |
Dec 17, 2019 | 206.98 | 207.16 | 206.03 | 207.11 | 325,109 | +0.39(+0.19%) |
Dec 16, 2019 | 206.87 | 207.85 | 206.46 | 206.72 | 852,296 | +1.68(+0.82%) |
Dec 13, 2019 | 205.74 | 207.06 | 204.23 | 205.04 | 2,283,845 | -0.69(-0.34%) |
Dec 12, 2019 | 204.57 | 207.35 | 203.84 | 205.73 | 958,063 | +1.24(+0.61%) |
Dec 11, 2019 | 204.64 | 205.14 | 203.57 | 204.49 | 640,458 | -0.12(-0.06%) |
Dec 10, 2019 | 204.18 | 205.06 | 203.68 | 204.60 | 1,090,495 | +0.18(+0.09%) |
Dec 09, 2019 | 205.28 | 205.71 | 204.29 | 204.42 | 626,642 | -0.83(-0.40%) |
Dec 06, 2019 | 204.69 | 205.84 | 204.69 | 205.25 | 675,247 | +2.16(+1.06%) |
Dec 05, 2019 | 203.98 | 204.17 | 202.43 | 203.09 | 1,137,283 | -0.16(-0.08%) |
Dec 04, 2019 | 202.81 | 203.51 | 202.58 | 203.25 | 372,851 | +1.50(+0.74%) |
Dec 03, 2019 | 199.98 | 201.87 | 199.30 | 201.76 | 516,820 | +0.01(+0.00%) |
Dec 02, 2019 | 204.81 | 204.81 | 201.19 | 201.75 | 940,940 | -2.36(-1.16%) |
Nov 29, 2019 | 204.91 | 205.44 | 203.99 | 204.11 | 256,972 | -1.40(-0.68%) |
Nov 27, 2019 | 204.75 | 205.57 | 204.17 | 205.51 | 539,765 | +1.61(+0.79%) |
Nov 26, 2019 | 203.49 | 204.75 | 203.18 | 203.90 | 1,179,592 | +0.69(+0.34%) |
Nov 25, 2019 | 199.46 | 203.48 | 199.46 | 203.21 | 675,671 | +4.96(+2.50%) |
Nov 22, 2019 | 198.47 | 198.64 | 197.15 | 198.25 | 360,563 | +0.46(+0.23%) |
Nov 21, 2019 | 199.13 | 199.13 | 197.27 | 197.79 | 306,170 | -1.11(-0.56%) |
Nov 20, 2019 | 198.54 | 200.22 | 196.99 | 198.90 | 897,966 | -0.39(-0.20%) |
Nov 19, 2019 | 198.73 | 200.07 | 197.94 | 199.29 | 337,674 | +1.37(+0.69%) |
Nov 18, 2019 | 197.89 | 198.08 | 197.06 | 197.92 | 684,089 | -0.21(-0.11%) |
Nov 15, 2019 | 198.04 | 198.80 | 197.26 | 198.13 | 728,431 | +1.26(+0.64%) |
Nov 14, 2019 | 196.49 | 197.66 | 196.49 | 196.87 | 383,139 | +0.04(+0.02%) |
Nov 13, 2019 | 195.90 | 197.25 | 195.26 | 196.83 | 428,439 | -0.41(-0.21%) |
Nov 12, 2019 | 197.28 | 198.51 | 196.73 | 197.24 | 399,567 | +0.20(+0.10%) |
Nov 11, 2019 | 195.93 | 197.18 | 195.57 | 197.03 | 368,962 | -0.10(-0.05%) |
Nov 08, 2019 | 195.54 | 197.35 | 195.32 | 197.13 | 939,626 | +0.88(+0.45%) |
Nov 07, 2019 | 197.37 | 197.99 | 195.59 | 196.25 | 600,670 | +0.54(+0.28%) |
Nov 06, 2019 | 196.76 | 196.79 | 195.28 | 195.70 | 296,588 | -1.25(-0.64%) |
Nov 05, 2019 | 197.24 | 198.38 | 196.57 | 196.96 | 514,244 | +0.56(+0.29%) |
Nov 04, 2019 | 197.83 | 198.19 | 196.21 | 196.39 | 547,807 | +0.13(+0.06%) |
Nov 01, 2019 | 194.09 | 196.54 | 193.57 | 196.26 | 541,000 | +3.30(+1.71%) |
Oct 31, 2019 | 193.58 | 193.58 | 191.23 | 192.97 | 424,429 | -0.98(-0.51%) |
Oct 30, 2019 | 194.16 | 194.30 | 192.41 | 193.95 | 252,951 | -0.18(-0.09%) |
Oct 29, 2019 | 193.23 | 194.89 | 193.06 | 194.13 | 268,082 | +0.69(+0.36%) |
Oct 28, 2019 | 192.37 | 194.31 | 192.37 | 193.44 | 328,338 | +1.91(+0.99%) |
Oct 25, 2019 | 189.99 | 192.32 | 189.99 | 191.53 | 178,687 | +1.08(+0.57%) |
Oct 24, 2019 | 190.90 | 190.90 | 189.53 | 190.45 | 312,527 | +0.27(+0.14%) |
Oct 23, 2019 | 190.34 | 191.06 | 189.56 | 190.18 | 224,435 | -0.16(-0.08%) |
Oct 22, 2019 | 191.10 | 191.62 | 190.20 | 190.34 | 221,561 | -0.55(-0.29%) |
Oct 21, 2019 | 190.97 | 192.07 | 190.62 | 190.89 | 303,017 | +1.66(+0.88%) |
Oct 18, 2019 | 189.93 | 190.63 | 187.71 | 189.23 | 601,282 | -1.39(-0.73%) |
Oct 17, 2019 | 189.04 | 190.86 | 188.97 | 190.62 | 652,407 | +2.51(+1.33%) |
Oct 16, 2019 | 187.83 | 188.80 | 187.71 | 188.11 | 204,073 | -0.27(-0.14%) |
Oct 15, 2019 | 186.41 | 188.88 | 186.16 | 188.38 | 336,096 | +2.59(+1.40%) |
Oct 14, 2019 | 185.96 | 186.40 | 185.25 | 185.79 | 202,429 | -0.70(-0.38%) |
Oct 11, 2019 | 185.54 | 188.44 | 185.53 | 186.49 | 754,457 | +3.53(+1.93%) |
Oct 10, 2019 | 182.77 | 184.08 | 182.35 | 182.96 | 255,891 | +0.43(+0.23%) |
Oct 09, 2019 | 182.42 | 183.09 | 181.97 | 182.53 | 323,397 | +1.11(+0.61%) |
Oct 08, 2019 | 182.93 | 183.52 | 180.99 | 181.42 | 566,304 | -3.39(-1.84%) |
Oct 07, 2019 | 184.79 | 186.11 | 183.83 | 184.81 | 670,694 | -0.50(-0.27%) |
Oct 04, 2019 | 183.85 | 185.35 | 182.68 | 185.31 | 630,806 | +1.88(+1.02%) |
Oct 03, 2019 | 181.59 | 183.72 | 179.49 | 183.43 | 551,944 | +1.18(+0.65%) |
Oct 02, 2019 | 182.31 | 182.48 | 180.37 | 182.26 | 598,614 | -1.26(-0.69%) |
Oct 01, 2019 | 188.25 | 189.95 | 183.11 | 183.52 | 885,163 | -3.83(-2.04%) |
Sep 30, 2019 | 186.99 | 188.59 | 186.44 | 187.35 | 615,112 | +0.69(+0.37%) |
Sep 27, 2019 | 189.47 | 189.77 | 185.79 | 186.66 | 793,446 | -2.28(-1.20%) |
Sep 26, 2019 | 191.05 | 191.06 | 188.35 | 188.94 | 450,301 | -2.35(-1.23%) |
Sep 25, 2019 | 189.48 | 191.64 | 188.51 | 191.29 | 344,117 | +1.51(+0.79%) |
Sep 24, 2019 | 193.69 | 193.91 | 188.89 | 189.78 | 559,891 | -3.52(-1.82%) |
Sep 23, 2019 | 193.28 | 194.28 | 192.79 | 193.30 | 223,380 | -0.56(-0.29%) |
Sep 20, 2019 | 194.12 | 195.13 | 192.44 | 193.86 | 210,784 | -0.39(-0.20%) |
Sep 19, 2019 | 195.48 | 197.04 | 194.09 | 194.25 | 778,463 | -0.92(-0.47%) |
Sep 18, 2019 | 196.25 | 196.41 | 193.11 | 195.17 | 575,619 | -1.06(-0.54%) |
Sep 17, 2019 | 195.67 | 196.42 | 194.98 | 196.23 | 230,977 | +0.12(+0.06%) |
Sep 16, 2019 | 194.69 | 197.06 | 194.42 | 196.11 | 576,430 | +0.47(+0.24%) |
Sep 13, 2019 | 196.40 | 197.39 | 195.38 | 195.65 | 641,423 | +0.16(+0.08%) |
Sep 12, 2019 | 195.95 | 196.71 | 194.15 | 195.48 | 401,759 | +0.16(+0.08%) |
Sep 11, 2019 | 192.04 | 195.74 | 191.27 | 195.33 | 883,896 | +3.89(+2.03%) |
Sep 10, 2019 | 189.13 | 191.69 | 187.40 | 191.44 | 611,279 | +1.81(+0.96%) |
Sep 09, 2019 | 189.91 | 190.55 | 188.10 | 189.62 | 638,327 | +0.60(+0.32%) |
Sep 06, 2019 | 190.27 | 191.00 | 188.84 | 189.02 | 219,545 | -0.91(-0.48%) |
Sep 05, 2019 | 189.19 | 191.57 | 188.38 | 189.93 | 465,141 | +2.89(+1.55%) |
Sep 04, 2019 | 187.40 | 187.75 | 186.13 | 187.04 | 232,592 | +1.40(+0.75%) |
Sep 03, 2019 | 187.28 | 188.56 | 184.93 | 185.65 | 573,974 | -3.25(-1.72%) |
Aug 30, 2019 | 190.41 | 190.70 | 187.75 | 188.90 | 412,498 | -0.43(-0.23%) |
Aug 29, 2019 | 188.29 | 189.60 | 188.16 | 189.32 | 594,486 | +3.07(+1.65%) |
Aug 28, 2019 | 183.99 | 187.28 | 183.35 | 186.25 | 278,672 | +1.97(+1.07%) |
Aug 27, 2019 | 188.09 | 188.32 | 184.00 | 184.28 | 348,128 | -2.67(-1.43%) |
Aug 26, 2019 | 186.62 | 186.94 | 185.00 | 186.94 | 234,340 | +2.10(+1.14%) |
Aug 23, 2019 | 189.42 | 190.87 | 184.20 | 184.84 | 308,703 | -5.71(-3.00%) |
Aug 22, 2019 | 191.62 | 191.95 | 189.24 | 190.55 | 461,940 | -0.68(-0.36%) |
Aug 21, 2019 | 191.29 | 191.70 | 190.48 | 191.23 | 243,942 | +1.68(+0.89%) |
Aug 20, 2019 | 190.35 | 190.58 | 189.33 | 189.56 | 195,307 | -1.03(-0.54%) |
Aug 19, 2019 | 191.23 | 191.77 | 190.48 | 190.58 | 430,662 | +1.53(+0.81%) |
Aug 16, 2019 | 186.31 | 189.43 | 186.31 | 189.05 | 252,013 | +3.88(+2.10%) |
Aug 15, 2019 | 186.50 | 186.60 | 184.36 | 185.17 | 389,035 | -0.87(-0.47%) |
Aug 14, 2019 | 188.16 | 188.39 | 185.46 | 186.04 | 618,611 | -5.08(-2.66%) |
Aug 13, 2019 | 188.20 | 192.56 | 187.62 | 191.13 | 800,628 | +2.43(+1.29%) |
Aug 12, 2019 | 190.13 | 190.67 | 188.19 | 188.70 | 277,897 | -2.50(-1.31%) |
Aug 09, 2019 | 193.04 | 193.11 | 190.47 | 191.20 | 483,412 | -2.44(-1.26%) |
Aug 08, 2019 | 190.53 | 193.91 | 190.53 | 193.64 | 535,568 | +3.87(+2.04%) |
Aug 07, 2019 | 187.77 | 190.15 | 186.43 | 189.77 | 733,564 | +0.34(+0.18%) |
Aug 06, 2019 | 188.65 | 189.80 | 187.08 | 189.43 | 305,704 | +2.12(+1.13%) |
Aug 05, 2019 | 189.61 | 189.83 | 185.01 | 187.30 | 645,197 | -5.93(-3.07%) |
Aug 02, 2019 | 194.75 | 194.92 | 191.60 | 193.23 | 368,486 | -2.49(-1.27%) |
Aug 01, 2019 | 198.05 | 200.26 | 194.75 | 195.72 | 398,249 | -1.70(-0.86%) |
Jul 31, 2019 | 199.39 | 201.02 | 196.10 | 197.42 | 907,430 | -1.54(-0.78%) |
Jul 30, 2019 | 195.75 | 199.03 | 195.46 | 198.97 | 283,678 | +1.76(+0.89%) |
Jul 29, 2019 | 198.46 | 198.81 | 196.18 | 197.21 | 388,052 | -1.21(-0.61%) |
Jul 26, 2019 | 196.37 | 198.79 | 196.37 | 198.42 | 366,012 | +2.48(+1.27%) |
Jul 25, 2019 | 198.32 | 198.36 | 195.87 | 195.94 | 248,598 | -2.56(-1.29%) |
Jul 24, 2019 | 194.74 | 198.70 | 194.66 | 198.50 | 490,787 | +3.07(+1.57%) |
Jul 23, 2019 | 195.23 | 195.43 | 193.95 | 195.43 | 215,120 | +0.84(+0.43%) |
Jul 22, 2019 | 195.00 | 195.88 | 194.36 | 194.58 | 378,518 | +0.03(+0.01%) |
Jul 19, 2019 | 196.24 | 196.82 | 194.49 | 194.55 | 170,895 | -1.38(-0.70%) |
Jul 18, 2019 | 194.81 | 196.40 | 194.60 | 195.93 | 1,282,803 | +1.11(+0.57%) |
Jul 17, 2019 | 195.80 | 196.06 | 194.29 | 194.82 | 760,419 | -1.06(-0.54%) |
Jul 16, 2019 | 196.18 | 196.99 | 195.52 | 195.88 | 210,220 | -0.28(-0.14%) |
Jul 15, 2019 | 197.23 | 197.23 | 195.61 | 196.16 | 359,469 | -0.38(-0.19%) |
Jul 12, 2019 | 195.46 | 197.25 | 195.15 | 196.54 | 735,220 | +1.39(+0.71%) |
Jul 11, 2019 | 196.38 | 196.69 | 194.21 | 195.15 | 173,144 | -1.01(-0.51%) |
Jul 10, 2019 | 196.57 | 197.17 | 194.91 | 196.16 | 1,775,360 | +0.65(+0.33%) |
Jul 09, 2019 | 194.02 | 195.55 | 193.97 | 195.51 | 540,218 | +0.57(+0.29%) |
Jul 08, 2019 | 196.10 | 196.28 | 194.40 | 194.94 | 208,896 | -1.85(-0.94%) |
Jul 05, 2019 | 195.79 | 196.94 | 194.90 | 196.79 | 246,963 | -0.05(-0.02%) |
Jul 03, 2019 | 195.91 | 196.96 | 195.39 | 196.84 | 686,981 | +1.64(+0.84%) |
Jul 02, 2019 | 196.29 | 196.29 | 194.12 | 195.20 | 546,489 | -1.11(-0.56%) |