Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 206.88 | 217.44 | 205.63 | 215.53 | 433,106 | +8.64(+4.18%) |
Jun 29, 2020 | 207.60 | 207.72 | 203.47 | 206.89 | 390,243 | +3.03(+1.49%) |
Jun 26, 2020 | 211.05 | 211.33 | 203.57 | 203.86 | 517,800 | -11.14(-5.18%) |
Jun 25, 2020 | 205.20 | 215.48 | 204.80 | 215.00 | 231,495 | +7.02(+3.38%) |
Jun 24, 2020 | 217.92 | 217.92 | 207.54 | 207.98 | 343,131 | -12.49(-5.67%) |
Jun 23, 2020 | 224.38 | 224.76 | 220.04 | 220.47 | 304,606 | +0.57(+0.26%) |
Jun 22, 2020 | 219.05 | 224.12 | 216.83 | 219.90 | 251,557 | -1.94(-0.87%) |
Jun 19, 2020 | 225.20 | 225.20 | 216.62 | 221.84 | 872,000 | +1.26(+0.57%) |
Jun 18, 2020 | 213.25 | 223.39 | 213.21 | 220.58 | 283,633 | +1.43(+0.65%) |
Jun 17, 2020 | 224.95 | 225.07 | 219.01 | 219.15 | 269,621 | -2.66(-1.20%) |
Jun 16, 2020 | 229.53 | 229.53 | 215.76 | 221.81 | 314,189 | +5.16(+2.38%) |
Jun 15, 2020 | 204.20 | 218.54 | 200.41 | 216.65 | 426,244 | +8.12(+3.89%) |
Jun 12, 2020 | 214.01 | 214.01 | 200.50 | 208.53 | 377,800 | +4.59(+2.25%) |
Jun 11, 2020 | 206.09 | 212.56 | 203.49 | 203.94 | 577,637 | -17.87(-8.06%) |
Jun 10, 2020 | 230.71 | 232.64 | 221.69 | 221.81 | 386,558 | -12.50(-5.33%) |
Jun 09, 2020 | 231.46 | 236.88 | 227.27 | 234.31 | 413,408 | -1.73(-0.73%) |
Jun 08, 2020 | 240.00 | 244.03 | 234.10 | 236.04 | 620,112 | +0.84(+0.36%) |
Jun 05, 2020 | 240.15 | 242.97 | 231.39 | 235.20 | 693,200 | +12.01(+5.38%) |
Jun 04, 2020 | 219.10 | 224.89 | 216.01 | 223.19 | 558,258 | +3.20(+1.45%) |
Jun 03, 2020 | 215.00 | 223.00 | 210.48 | 219.99 | 539,417 | +10.09(+4.81%) |
Jun 02, 2020 | 216.00 | 216.32 | 208.00 | 209.90 | 365,708 | -2.91(-1.37%) |
Jun 01, 2020 | 213.41 | 216.80 | 210.52 | 212.81 | 502,924 | -1.94(-0.90%) |
May 29, 2020 | 213.69 | 216.94 | 210.59 | 214.75 | 893,600 | -0.85(-0.39%) |
May 28, 2020 | 224.87 | 225.00 | 214.00 | 215.60 | 547,939 | -5.78(-2.61%) |
May 27, 2020 | 218.32 | 224.19 | 211.60 | 221.38 | 742,837 | +12.72(+6.10%) |
May 26, 2020 | 198.79 | 209.93 | 195.11 | 208.66 | 600,393 | +19.17(+10.12%) |
May 22, 2020 | 189.98 | 191.62 | 185.89 | 189.49 | 269,400 | -1.36(-0.71%) |
May 21, 2020 | 192.04 | 195.37 | 190.00 | 190.85 | 364,021 | -4.07(-2.09%) |
May 20, 2020 | 189.41 | 195.84 | 188.05 | 194.92 | 492,559 | +11.79(+6.44%) |
May 19, 2020 | 186.45 | 189.26 | 182.91 | 183.13 | 379,541 | -4.33(-2.31%) |
May 18, 2020 | 182.87 | 188.32 | 180.59 | 187.46 | 574,305 | +14.67(+8.49%) |
May 15, 2020 | 169.39 | 174.83 | 168.01 | 172.79 | 524,300 | -0.49(-0.28%) |
May 14, 2020 | 155.79 | 173.84 | 152.76 | 173.28 | 706,304 | +13.39(+8.37%) |
May 13, 2020 | 168.28 | 169.30 | 158.22 | 159.89 | 847,852 | -9.96(-5.86%) |
May 12, 2020 | 181.53 | 181.71 | 169.69 | 169.85 | 520,559 | -9.38(-5.23%) |
May 11, 2020 | 183.01 | 183.06 | 177.83 | 179.23 | 450,534 | -6.62(-3.56%) |
May 08, 2020 | 188.52 | 189.46 | 183.64 | 185.85 | 443,900 | +2.21(+1.20%) |
May 07, 2020 | 181.77 | 191.07 | 181.77 | 183.64 | 447,901 | +3.63(+2.02%) |
May 06, 2020 | 184.20 | 185.97 | 177.31 | 180.01 | 322,194 | -0.83(-0.46%) |
May 05, 2020 | 189.03 | 192.43 | 179.50 | 180.84 | 345,476 | -1.51(-0.83%) |
May 04, 2020 | 181.42 | 183.09 | 175.26 | 182.35 | 400,016 | -2.51(-1.36%) |
May 01, 2020 | 187.23 | 187.67 | 180.13 | 184.86 | 380,700 | -8.31(-4.30%) |
Apr 30, 2020 | 194.27 | 199.41 | 191.77 | 193.17 | 507,742 | -8.26(-4.10%) |
Apr 29, 2020 | 201.02 | 204.84 | 198.27 | 201.43 | 536,357 | +8.18(+4.23%) |
Apr 28, 2020 | 198.37 | 202.59 | 192.24 | 193.25 | 478,260 | +0.62(+0.32%) |
Apr 27, 2020 | 184.37 | 193.29 | 180.02 | 192.63 | 417,992 | +8.63(+4.69%) |
Apr 24, 2020 | 176.49 | 185.82 | 165.12 | 184.00 | 813,400 | +13.00(+7.60%) |
Apr 23, 2020 | 169.82 | 174.00 | 168.27 | 171.00 | 574,825 | +3.50(+2.09%) |
Apr 22, 2020 | 171.37 | 174.22 | 166.94 | 167.50 | 392,382 | +2.01(+1.21%) |
Apr 21, 2020 | 169.14 | 171.71 | 165.07 | 165.49 | 282,443 | -9.18(-5.26%) |
Apr 20, 2020 | 167.95 | 180.21 | 166.27 | 174.67 | 322,632 | +0.98(+0.56%) |
Apr 17, 2020 | 169.59 | 175.97 | 168.01 | 173.69 | 450,400 | +12.33(+7.64%) |
Apr 16, 2020 | 160.27 | 163.46 | 153.45 | 161.36 | 505,261 | -0.53(-0.33%) |
Apr 15, 2020 | 163.20 | 166.57 | 159.23 | 161.89 | 548,185 | -10.17(-5.91%) |
Apr 14, 2020 | 173.88 | 178.12 | 169.84 | 172.06 | 420,736 | +1.65(+0.97%) |
Apr 13, 2020 | 181.40 | 185.40 | 167.03 | 170.41 | 566,500 | -15.28(-8.23%) |
Apr 09, 2020 | 173.65 | 186.84 | 173.24 | 185.69 | 795,700 | +17.11(+10.15%) |
Apr 08, 2020 | 163.01 | 170.19 | 161.01 | 168.58 | 372,730 | +8.48(+5.30%) |
Apr 07, 2020 | 169.63 | 174.19 | 160.06 | 160.10 | 592,641 | +0.78(+0.49%) |
Apr 06, 2020 | 149.22 | 160.31 | 146.92 | 159.32 | 686,936 | +19.98(+14.34%) |
Apr 03, 2020 | 141.55 | 144.38 | 136.63 | 139.34 | 591,500 | -3.61(-2.53%) |
Apr 02, 2020 | 136.89 | 149.93 | 136.89 | 142.95 | 532,544 | +2.94(+2.10%) |
Apr 01, 2020 | 144.54 | 144.54 | 138.44 | 140.01 | 490,400 | -11.07(-7.33%) |
Mar 31, 2020 | 154.20 | 157.92 | 149.26 | 151.08 | 464,820 | -4.70(-3.02%) |
Mar 30, 2020 | 155.85 | 163.45 | 150.60 | 155.78 | 708,516 | -3.56(-2.23%) |
Mar 27, 2020 | 164.41 | 164.41 | 156.01 | 159.34 | 869,200 | -12.19(-7.11%) |
Mar 26, 2020 | 166.55 | 173.64 | 161.01 | 171.53 | 922,192 | +6.53(+3.96%) |
Mar 25, 2020 | 161.97 | 171.53 | 150.17 | 165.00 | 924,242 | +6.63(+4.19%) |
Mar 24, 2020 | 154.75 | 159.38 | 149.12 | 158.37 | 753,218 | +15.16(+10.59%) |
Mar 23, 2020 | 152.27 | 152.84 | 135.63 | 143.21 | 761,825 | -7.43(-4.93%) |
Mar 20, 2020 | 169.66 | 173.86 | 149.15 | 150.64 | 1,041,200 | -17.53(-10.42%) |
Mar 19, 2020 | 147.39 | 182.00 | 146.76 | 168.17 | 1,242,939 | +17.66(+11.73%) |
Mar 18, 2020 | 138.83 | 154.22 | 135.55 | 150.51 | 1,392,191 | +1.14(+0.76%) |
Mar 17, 2020 | 135.17 | 150.33 | 128.08 | 149.37 | 1,289,182 | +18.39(+14.04%) |
Mar 16, 2020 | 132.70 | 137.69 | 127.39 | 130.98 | 1,161,736 | -25.69(-16.40%) |
Mar 13, 2020 | 148.94 | 157.07 | 140.37 | 156.67 | 971,100 | +19.71(+14.39%) |
Mar 12, 2020 | 133.90 | 148.60 | 127.56 | 136.96 | 1,315,323 | -11.79(-7.93%) |
Mar 11, 2020 | 156.02 | 159.30 | 145.98 | 148.75 | 1,129,951 | -13.22(-8.16%) |
Mar 10, 2020 | 157.57 | 165.37 | 150.26 | 161.97 | 1,297,894 | +13.82(+9.33%) |
Mar 09, 2020 | 153.73 | 160.33 | 144.67 | 148.15 | 1,554,171 | -26.29(-15.07%) |
Mar 06, 2020 | 174.99 | 182.78 | 169.24 | 174.44 | 967,900 | -10.62(-5.74%) |
Mar 05, 2020 | 194.77 | 194.77 | 184.00 | 185.06 | 827,155 | -17.32(-8.56%) |
Mar 04, 2020 | 202.12 | 202.71 | 193.04 | 202.38 | 831,384 | +3.75(+1.89%) |
Mar 03, 2020 | 215.76 | 218.43 | 195.83 | 198.63 | 894,915 | -18.12(-8.36%) |
Mar 02, 2020 | 209.56 | 216.89 | 202.14 | 216.75 | 661,126 | +8.59(+4.13%) |
Feb 28, 2020 | 203.12 | 211.29 | 199.03 | 208.16 | 1,141,200 | -3.21(-1.52%) |
Feb 27, 2020 | 216.27 | 223.61 | 208.24 | 211.37 | 781,406 | -12.93(-5.76%) |
Feb 26, 2020 | 234.88 | 235.88 | 224.19 | 224.30 | 600,398 | -7.86(-3.39%) |
Feb 25, 2020 | 244.87 | 245.18 | 229.87 | 232.16 | 1,220,724 | -11.11(-4.57%) |
Feb 24, 2020 | 249.70 | 250.35 | 241.50 | 243.27 | 566,162 | -18.15(-6.94%) |
Feb 21, 2020 | 268.34 | 270.00 | 259.51 | 261.42 | 561,100 | -9.37(-3.46%) |
Feb 20, 2020 | 264.12 | 270.95 | 263.01 | 270.79 | 390,627 | +3.80(+1.42%) |
Feb 19, 2020 | 263.18 | 267.40 | 261.93 | 266.99 | 266,087 | +5.88(+2.25%) |
Feb 18, 2020 | 264.33 | 265.51 | 258.77 | 261.11 | 276,633 | -4.31(-1.62%) |
Feb 14, 2020 | 264.61 | 267.50 | 263.94 | 265.42 | 275,000 | -0.53(-0.20%) |
Feb 13, 2020 | 262.65 | 265.98 | 261.70 | 265.95 | 353,716 | +0.85(+0.32%) |
Feb 12, 2020 | 265.00 | 267.53 | 264.45 | 265.10 | 280,491 | +1.46(+0.55%) |
Feb 11, 2020 | 258.07 | 265.12 | 257.21 | 263.64 | 359,154 | +7.33(+2.86%) |
Feb 10, 2020 | 255.43 | 257.69 | 254.67 | 256.31 | 311,218 | -0.84(-0.33%) |
Feb 07, 2020 | 259.96 | 260.42 | 256.43 | 257.15 | 448,000 | -4.94(-1.88%) |
Feb 06, 2020 | 265.12 | 266.52 | 261.38 | 262.09 | 382,888 | -0.61(-0.23%) |
Feb 05, 2020 | 259.31 | 263.53 | 258.12 | 262.70 | 539,235 | +7.97(+3.13%) |
Feb 04, 2020 | 251.13 | 255.99 | 249.81 | 254.73 | 554,017 | +10.04(+4.10%) |
Feb 03, 2020 | 244.00 | 246.64 | 242.84 | 244.69 | 406,106 | +4.36(+1.81%) |
Jan 31, 2020 | 245.77 | 245.78 | 239.69 | 240.33 | 530,000 | -7.81(-3.15%) |
Jan 30, 2020 | 242.40 | 248.37 | 242.35 | 248.14 | 523,992 | +2.12(+0.86%) |
Jan 29, 2020 | 250.26 | 254.99 | 245.71 | 246.02 | 515,387 | -5.26(-2.09%) |
Jan 28, 2020 | 246.58 | 252.39 | 244.53 | 251.28 | 474,531 | +7.90(+3.25%) |
Jan 27, 2020 | 244.68 | 247.17 | 241.40 | 243.38 | 627,566 | -9.28(-3.67%) |
Jan 24, 2020 | 260.01 | 270.39 | 250.01 | 252.66 | 976,700 | -6.42(-2.48%) |
Jan 23, 2020 | 255.06 | 259.70 | 251.22 | 259.08 | 800,868 | +2.78(+1.08%) |
Jan 22, 2020 | 255.48 | 257.63 | 253.41 | 256.30 | 459,446 | +2.10(+0.83%) |
Jan 21, 2020 | 256.81 | 257.67 | 253.39 | 254.20 | 478,846 | -4.20(-1.63%) |
Jan 17, 2020 | 253.18 | 258.49 | 253.18 | 258.40 | 398,400 | +6.10(+2.42%) |
Jan 16, 2020 | 252.61 | 253.78 | 250.61 | 252.30 | 543,193 | +1.71(+0.68%) |
Jan 15, 2020 | 250.81 | 252.07 | 248.39 | 250.59 | 342,577 | -2.90(-1.14%) |
Jan 14, 2020 | 253.66 | 256.86 | 252.30 | 253.49 | 478,838 | -0.36(-0.14%) |
Jan 13, 2020 | 253.32 | 254.06 | 250.52 | 253.85 | 365,301 | +2.12(+0.84%) |
Jan 10, 2020 | 255.91 | 256.48 | 251.20 | 251.73 | 349,900 | -4.38(-1.71%) |
Jan 09, 2020 | 256.35 | 257.94 | 254.75 | 256.11 | 442,387 | +3.33(+1.32%) |
Jan 08, 2020 | 249.82 | 254.12 | 249.13 | 252.78 | 502,032 | +2.38(+0.95%) |
Jan 07, 2020 | 248.66 | 251.12 | 247.58 | 250.40 | 506,541 | +1.16(+0.47%) |
Jan 06, 2020 | 246.84 | 249.80 | 245.06 | 249.24 | 491,021 | -1.09(-0.44%) |
Jan 03, 2020 | 247.96 | 251.12 | 246.80 | 250.33 | 476,400 | -3.94(-1.55%) |
Jan 02, 2020 | 252.65 | 254.28 | 249.67 | 254.27 | 261,833 | +3.23(+1.29%) |
Dec 31, 2019 | 250.06 | 252.03 | 250.06 | 251.04 | 292,500 | +1.22(+0.49%) |
Dec 30, 2019 | 251.93 | 251.93 | 249.10 | 249.82 | 225,734 | -0.49(-0.20%) |
Dec 27, 2019 | 254.21 | 254.21 | 249.94 | 250.31 | 202,600 | -2.87(-1.13%) |
Dec 26, 2019 | 253.23 | 253.28 | 251.06 | 253.18 | 130,456 | +1.11(+0.44%) |
Dec 24, 2019 | 252.37 | 252.41 | 249.64 | 252.07 | 70,600 | -0.09(-0.04%) |
Dec 23, 2019 | 252.00 | 252.81 | 248.77 | 252.16 | 284,482 | +1.22(+0.49%) |
Dec 20, 2019 | 251.61 | 252.90 | 248.56 | 250.94 | 1,032,200 | +0.82(+0.33%) |
Dec 19, 2019 | 250.25 | 252.09 | 248.12 | 250.12 | 456,063 | -1.63(-0.65%) |
Dec 18, 2019 | 254.53 | 255.81 | 251.62 | 251.75 | 451,085 | -2.46(-0.97%) |
Dec 17, 2019 | 251.49 | 254.50 | 250.20 | 254.21 | 375,363 | +2.99(+1.19%) |
Dec 16, 2019 | 253.25 | 254.96 | 250.46 | 251.22 | 426,697 | +1.91(+0.77%) |
Dec 13, 2019 | 250.89 | 257.07 | 249.12 | 249.31 | 721,300 | -1.90(-0.76%) |
Dec 12, 2019 | 240.50 | 252.33 | 240.00 | 251.21 | 546,223 | +11.79(+4.92%) |
Dec 11, 2019 | 240.00 | 241.68 | 238.50 | 239.42 | 596,535 | +0.79(+0.33%) |
Dec 10, 2019 | 235.76 | 239.89 | 235.76 | 238.63 | 393,621 | +2.27(+0.96%) |
Dec 09, 2019 | 236.15 | 237.32 | 234.61 | 236.36 | 440,543 | -1.05(-0.44%) |
Dec 06, 2019 | 235.00 | 240.25 | 233.69 | 237.41 | 532,800 | +8.01(+3.49%) |
Dec 05, 2019 | 232.32 | 233.41 | 228.99 | 229.40 | 229,941 | -0.75(-0.33%) |
Dec 04, 2019 | 228.11 | 232.12 | 226.94 | 230.15 | 271,854 | +4.88(+2.17%) |
Dec 03, 2019 | 222.88 | 225.56 | 220.06 | 225.27 | 325,723 | -4.52(-1.97%) |
Dec 02, 2019 | 232.66 | 235.10 | 229.32 | 229.79 | 331,165 | -1.94(-0.84%) |
Nov 29, 2019 | 233.30 | 234.24 | 231.27 | 231.73 | 127,200 | -3.14(-1.34%) |
Nov 27, 2019 | 234.48 | 235.73 | 233.31 | 234.87 | 146,100 | +1.90(+0.82%) |
Nov 26, 2019 | 235.37 | 235.82 | 232.20 | 232.97 | 292,045 | -2.78(-1.18%) |
Nov 25, 2019 | 232.42 | 236.33 | 230.80 | 235.75 | 224,235 | +4.73(+2.05%) |
Nov 22, 2019 | 228.57 | 232.17 | 227.99 | 231.02 | 481,700 | +3.09(+1.36%) |
Nov 21, 2019 | 230.00 | 230.63 | 226.68 | 227.93 | 291,215 | -0.45(-0.20%) |
Nov 20, 2019 | 228.17 | 229.70 | 224.18 | 228.38 | 517,549 | -1.12(-0.49%) |
Nov 19, 2019 | 230.16 | 231.26 | 227.13 | 229.50 | 550,517 | +0.32(+0.14%) |
Nov 18, 2019 | 234.14 | 234.14 | 228.73 | 229.18 | 564,406 | -4.88(-2.08%) |
Nov 15, 2019 | 234.01 | 234.36 | 231.33 | 234.06 | 239,900 | +1.11(+0.48%) |
Nov 14, 2019 | 232.66 | 233.91 | 231.30 | 232.95 | 254,943 | -1.17(-0.50%) |
Nov 13, 2019 | 234.94 | 235.57 | 231.65 | 234.12 | 332,109 | -4.56(-1.91%) |
Nov 12, 2019 | 237.58 | 241.11 | 235.39 | 238.68 | 337,752 | +1.47(+0.62%) |
Nov 11, 2019 | 236.62 | 238.58 | 234.32 | 237.21 | 253,140 | -1.39(-0.58%) |
Nov 08, 2019 | 237.05 | 239.84 | 236.20 | 238.60 | 307,500 | -0.85(-0.35%) |
Nov 07, 2019 | 235.50 | 241.94 | 234.34 | 239.45 | 744,656 | +7.98(+3.45%) |
Nov 06, 2019 | 239.15 | 239.53 | 231.36 | 231.47 | 680,287 | -8.06(-3.36%) |
Nov 05, 2019 | 238.50 | 241.11 | 234.32 | 239.53 | 411,555 | +1.57(+0.66%) |
Nov 04, 2019 | 233.02 | 238.69 | 233.02 | 237.96 | 622,964 | +7.07(+3.06%) |
Nov 01, 2019 | 225.00 | 230.99 | 224.11 | 230.89 | 413,800 | +9.41(+4.25%) |
Oct 31, 2019 | 224.17 | 224.81 | 218.36 | 221.48 | 491,490 | -5.21(-2.30%) |
Oct 30, 2019 | 227.94 | 229.10 | 223.83 | 226.69 | 478,370 | -2.46(-1.07%) |
Oct 29, 2019 | 224.55 | 229.81 | 224.49 | 229.15 | 463,632 | +1.87(+0.82%) |
Oct 28, 2019 | 222.26 | 228.36 | 221.00 | 227.28 | 646,640 | +7.49(+3.41%) |
Oct 25, 2019 | 208.43 | 221.75 | 208.40 | 219.79 | 670,400 | +12.08(+5.82%) |
Oct 24, 2019 | 210.99 | 211.88 | 206.62 | 207.71 | 518,847 | -2.42(-1.15%) |
Oct 23, 2019 | 209.86 | 211.31 | 208.93 | 210.13 | 338,819 | -0.03(-0.01%) |
Oct 22, 2019 | 209.44 | 212.79 | 206.34 | 210.16 | 399,524 | -0.32(-0.15%) |
Oct 21, 2019 | 207.98 | 211.37 | 206.97 | 210.48 | 371,150 | +5.76(+2.81%) |
Oct 18, 2019 | 203.66 | 205.87 | 202.85 | 204.72 | 465,500 | -0.12(-0.06%) |
Oct 17, 2019 | 207.58 | 207.58 | 202.87 | 204.84 | 374,106 | -0.35(-0.17%) |
Oct 16, 2019 | 205.91 | 209.25 | 204.01 | 205.19 | 468,593 | -1.58(-0.76%) |
Oct 15, 2019 | 200.75 | 208.45 | 198.71 | 206.77 | 437,336 | +7.33(+3.68%) |
Oct 14, 2019 | 199.52 | 200.98 | 198.74 | 199.44 | 487,677 | -2.72(-1.35%) |
Oct 11, 2019 | 197.93 | 204.94 | 197.45 | 202.16 | 796,800 | +9.72(+5.05%) |
Oct 10, 2019 | 192.09 | 196.05 | 190.83 | 192.44 | 475,951 | +1.59(+0.83%) |
Oct 09, 2019 | 191.30 | 191.94 | 188.94 | 190.85 | 395,564 | +2.52(+1.34%) |
Oct 08, 2019 | 193.69 | 193.69 | 188.02 | 188.33 | 645,283 | -9.01(-4.57%) |
Oct 07, 2019 | 197.04 | 200.15 | 195.34 | 197.34 | 416,967 | -0.33(-0.17%) |
Oct 04, 2019 | 196.98 | 198.53 | 192.01 | 197.67 | 520,800 | +2.11(+1.08%) |
Oct 03, 2019 | 193.98 | 196.20 | 189.18 | 195.56 | 762,335 | -0.24(-0.12%) |
Oct 02, 2019 | 195.73 | 198.53 | 192.28 | 195.80 | 506,589 | -3.13(-1.57%) |
Oct 01, 2019 | 212.07 | 213.49 | 198.14 | 198.93 | 676,833 | -10.02(-4.80%) |
Sep 30, 2019 | 208.18 | 209.75 | 206.90 | 208.95 | 429,481 | +2.80(+1.36%) |
Sep 27, 2019 | 208.44 | 212.91 | 205.41 | 206.15 | 529,600 | +0.10(+0.05%) |
Sep 26, 2019 | 212.42 | 213.70 | 205.73 | 206.05 | 625,876 | -8.00(-3.74%) |
Sep 25, 2019 | 208.15 | 214.36 | 206.42 | 214.05 | 544,982 | +6.42(+3.09%) |
Sep 24, 2019 | 215.51 | 216.84 | 207.15 | 207.63 | 562,148 | -7.94(-3.68%) |
Sep 23, 2019 | 214.42 | 216.09 | 211.11 | 215.57 | 430,029 | -1.01(-0.47%) |
Sep 20, 2019 | 215.80 | 218.66 | 214.10 | 216.58 | 727,900 | +0.52(+0.24%) |
Sep 19, 2019 | 215.97 | 220.59 | 214.01 | 216.06 | 491,538 | -1.79(-0.82%) |
Sep 18, 2019 | 212.80 | 219.08 | 211.09 | 217.85 | 636,172 | +4.42(+2.07%) |
Sep 17, 2019 | 219.66 | 220.22 | 210.75 | 213.43 | 541,633 | -7.93(-3.58%) |
Sep 16, 2019 | 221.43 | 223.00 | 219.55 | 221.36 | 373,293 | -2.65(-1.18%) |
Sep 13, 2019 | 221.42 | 227.29 | 221.42 | 224.01 | 691,300 | +6.25(+2.87%) |
Sep 12, 2019 | 218.27 | 220.91 | 215.50 | 217.76 | 677,673 | -4.32(-1.95%) |
Sep 11, 2019 | 219.23 | 222.14 | 213.41 | 222.08 | 465,700 | +3.95(+1.81%) |
Sep 10, 2019 | 212.26 | 218.28 | 211.63 | 218.13 | 745,445 | +6.40(+3.02%) |
Sep 09, 2019 | 203.90 | 212.93 | 201.75 | 211.73 | 698,532 | +10.45(+5.19%) |
Sep 06, 2019 | 199.78 | 202.19 | 197.71 | 201.28 | 332,800 | +1.50(+0.75%) |
Sep 05, 2019 | 195.90 | 201.43 | 195.55 | 199.78 | 402,563 | +7.68(+4.00%) |
Sep 04, 2019 | 192.55 | 193.81 | 190.76 | 192.10 | 294,900 | +2.09(+1.10%) |
Sep 03, 2019 | 192.48 | 192.95 | 188.14 | 190.01 | 322,083 | -4.61(-2.37%) |
Aug 30, 2019 | 195.81 | 198.20 | 193.74 | 194.62 | 350,900 | +0.79(+0.41%) |
Aug 29, 2019 | 190.04 | 195.31 | 189.76 | 193.83 | 366,765 | +6.62(+3.54%) |
Aug 28, 2019 | 183.56 | 189.02 | 183.43 | 187.21 | 559,069 | +2.50(+1.35%) |
Aug 27, 2019 | 189.18 | 189.18 | 183.04 | 184.71 | 370,526 | -3.20(-1.70%) |
Aug 26, 2019 | 189.35 | 190.01 | 185.91 | 187.91 | 365,917 | +0.46(+0.25%) |
Aug 23, 2019 | 194.29 | 195.57 | 186.56 | 187.45 | 522,400 | -7.99(-4.09%) |
Aug 22, 2019 | 196.31 | 196.99 | 193.68 | 195.44 | 460,474 | +0.99(+0.51%) |
Aug 21, 2019 | 193.50 | 195.08 | 192.85 | 194.45 | 402,142 | +1.46(+0.76%) |
Aug 20, 2019 | 193.64 | 194.07 | 190.56 | 192.99 | 372,296 | -2.72(-1.39%) |
Aug 19, 2019 | 196.08 | 197.36 | 194.44 | 195.71 | 604,834 | +4.00(+2.09%) |
Aug 16, 2019 | 187.75 | 193.94 | 187.56 | 191.71 | 453,100 | +5.78(+3.11%) |
Aug 15, 2019 | 190.80 | 191.61 | 185.52 | 185.93 | 375,895 | -4.19(-2.20%) |
Aug 14, 2019 | 191.87 | 194.41 | 190.06 | 190.12 | 563,236 | -8.43(-4.25%) |
Aug 13, 2019 | 195.13 | 202.55 | 194.49 | 198.55 | 635,030 | +3.74(+1.92%) |
Aug 12, 2019 | 195.86 | 196.18 | 193.50 | 194.81 | 632,484 | -4.42(-2.22%) |
Aug 09, 2019 | 204.50 | 205.00 | 197.52 | 199.23 | 604,800 | -6.40(-3.11%) |
Aug 08, 2019 | 200.93 | 208.51 | 200.15 | 205.63 | 888,388 | +8.31(+4.21%) |
Aug 07, 2019 | 201.19 | 202.50 | 192.02 | 197.32 | 1,137,050 | -9.75(-4.71%) |
Aug 06, 2019 | 208.51 | 209.31 | 202.74 | 207.07 | 330,016 | +1.26(+0.61%) |
Aug 05, 2019 | 211.29 | 211.61 | 203.55 | 205.81 | 661,622 | -9.24(-4.30%) |
Aug 02, 2019 | 218.15 | 218.50 | 211.96 | 215.05 | 513,000 | -3.19(-1.46%) |
Aug 01, 2019 | 230.80 | 234.35 | 216.78 | 218.24 | 584,168 | -13.73(-5.92%) |
Jul 31, 2019 | 229.94 | 234.34 | 229.10 | 231.97 | 531,653 | +1.14(+0.49%) |
Jul 30, 2019 | 226.69 | 230.92 | 226.69 | 230.83 | 256,836 | +2.22(+0.97%) |
Jul 29, 2019 | 233.59 | 234.95 | 227.90 | 228.61 | 475,523 | -5.18(-2.22%) |
Jul 26, 2019 | 224.05 | 234.41 | 220.66 | 233.79 | 955,400 | +9.70(+4.33%) |
Jul 25, 2019 | 226.07 | 228.89 | 221.78 | 224.09 | 542,131 | -1.98(-0.88%) |
Jul 24, 2019 | 218.32 | 226.57 | 217.40 | 226.07 | 882,299 | +7.53(+3.45%) |
Jul 23, 2019 | 219.07 | 221.71 | 217.50 | 218.54 | 709,722 | -0.49(-0.22%) |
Jul 22, 2019 | 218.85 | 221.07 | 217.01 | 219.03 | 498,134 | -0.28(-0.13%) |
Jul 19, 2019 | 217.68 | 221.21 | 217.25 | 219.31 | 476,800 | +2.10(+0.97%) |
Jul 18, 2019 | 214.89 | 218.52 | 214.01 | 217.21 | 359,263 | +2.07(+0.96%) |
Jul 17, 2019 | 217.01 | 217.01 | 212.40 | 215.14 | 360,737 | -2.50(-1.15%) |
Jul 16, 2019 | 219.43 | 219.97 | 215.68 | 217.64 | 456,824 | -1.14(-0.52%) |
Jul 15, 2019 | 223.15 | 223.25 | 218.35 | 218.78 | 523,672 | -3.47(-1.56%) |
Jul 12, 2019 | 218.57 | 222.67 | 217.44 | 222.25 | 368,700 | +5.18(+2.39%) |
Jul 11, 2019 | 213.68 | 217.59 | 212.41 | 217.07 | 413,344 | +4.43(+2.08%) |
Jul 10, 2019 | 217.33 | 217.96 | 212.32 | 212.64 | 528,617 | -5.10(-2.34%) |
Jul 09, 2019 | 213.13 | 218.01 | 212.82 | 217.74 | 491,355 | +2.57(+1.19%) |
Jul 08, 2019 | 218.52 | 219.43 | 214.17 | 215.17 | 571,558 | -7.73(-3.47%) |
Jul 05, 2019 | 219.97 | 225.28 | 219.65 | 222.90 | 480,500 | +4.63(+2.12%) |
Jul 03, 2019 | 218.46 | 219.56 | 217.37 | 218.27 | 318,700 | +1.20(+0.55%) |
Jul 02, 2019 | 222.40 | 223.80 | 214.89 | 217.07 | 503,983 | -6.18(-2.77%) |