Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 185.37 | 187.56 | 184.08 | 187.00 | 9,337,618 | +1.73(+0.94%) |
Jun 29, 2020 | 183.84 | 185.33 | 181.31 | 185.26 | 8,284,485 | +2.04(+1.12%) |
Jun 26, 2020 | 186.93 | 187.92 | 183.04 | 183.22 | 12,226,571 | -4.56(-2.43%) |
Jun 25, 2020 | 184.99 | 188.03 | 183.83 | 187.78 | 10,261,544 | +2.49(+1.34%) |
Jun 24, 2020 | 190.72 | 191.17 | 184.60 | 185.29 | 9,762,359 | -6.35(-3.31%) |
Jun 23, 2020 | 189.98 | 193.75 | 189.56 | 191.64 | 10,190,046 | +2.91(+1.54%) |
Jun 22, 2020 | 185.85 | 190.09 | 185.18 | 188.73 | 6,893,210 | +2.67(+1.44%) |
Jun 19, 2020 | 190.60 | 190.80 | 185.25 | 186.06 | 11,862,333 | -1.66(-0.88%) |
Jun 18, 2020 | 186.45 | 188.04 | 185.97 | 187.71 | 5,993,845 | +0.34(+0.18%) |
Jun 17, 2020 | 187.47 | 189.13 | 186.89 | 187.38 | 6,159,642 | +0.66(+0.35%) |
Jun 16, 2020 | 190.57 | 192.04 | 185.66 | 186.72 | 11,416,908 | +1.08(+0.58%) |
Jun 15, 2020 | 181.03 | 186.33 | 180.26 | 185.63 | 6,977,914 | -0.48(-0.26%) |
Jun 12, 2020 | 188.00 | 188.77 | 181.85 | 186.12 | 12,092,693 | +3.27(+1.79%) |
Jun 11, 2020 | 188.91 | 190.09 | 182.72 | 182.84 | 12,367,555 | -11.23(-5.79%) |
Jun 10, 2020 | 193.51 | 195.72 | 192.59 | 194.07 | 8,680,397 | +1.36(+0.70%) |
Jun 09, 2020 | 192.02 | 195.23 | 191.91 | 192.72 | 7,119,259 | -0.50(-0.26%) |
Jun 08, 2020 | 193.20 | 193.57 | 190.83 | 193.22 | 7,878,089 | -0.01(-0.01%) |
Jun 05, 2020 | 189.93 | 193.39 | 189.23 | 193.23 | 8,843,679 | +5.78(+3.08%) |
Jun 04, 2020 | 189.72 | 190.18 | 186.95 | 187.45 | 8,086,478 | -3.13(-1.64%) |
Jun 03, 2020 | 191.67 | 191.81 | 189.32 | 190.58 | 9,171,245 | +0.49(+0.26%) |
Jun 02, 2020 | 189.68 | 191.21 | 188.69 | 190.09 | 8,738,552 | +1.95(+1.03%) |
Jun 01, 2020 | 188.49 | 189.62 | 187.34 | 188.14 | 6,215,457 | -0.86(-0.46%) |
May 29, 2020 | 188.28 | 190.45 | 187.10 | 189.00 | 10,550,620 | +0.95(+0.50%) |
May 28, 2020 | 187.36 | 191.95 | 186.55 | 188.05 | 8,630,864 | +1.39(+0.75%) |
May 27, 2020 | 188.10 | 188.10 | 182.50 | 186.66 | 7,901,925 | -0.39(-0.21%) |
May 26, 2020 | 189.54 | 190.00 | 186.60 | 187.05 | 9,980,782 | +2.28(+1.24%) |
May 22, 2020 | 184.90 | 185.25 | 183.18 | 184.76 | 5,999,190 | +0.23(+0.13%) |
May 21, 2020 | 187.32 | 187.43 | 183.95 | 184.53 | 11,709,315 | -3.14(-1.67%) |
May 20, 2020 | 186.83 | 188.76 | 186.26 | 187.67 | 9,858,906 | +4.36(+2.38%) |
May 19, 2020 | 185.03 | 188.28 | 183.18 | 183.31 | 7,691,866 | -1.96(-1.06%) |
May 18, 2020 | 181.99 | 186.67 | 181.48 | 185.26 | 12,195,224 | +7.64(+4.30%) |
May 15, 2020 | 174.23 | 178.26 | 173.16 | 177.63 | 11,141,810 | +2.51(+1.43%) |
May 14, 2020 | 170.32 | 175.26 | 168.27 | 175.12 | 10,014,448 | +3.69(+2.15%) |
May 13, 2020 | 172.80 | 175.30 | 169.45 | 171.43 | 13,815,287 | -2.01(-1.16%) |
May 12, 2020 | 177.40 | 177.81 | 173.35 | 173.44 | 8,495,252 | -3.95(-2.23%) |
May 11, 2020 | 177.70 | 178.42 | 175.34 | 177.40 | 8,983,084 | -1.48(-0.83%) |
May 08, 2020 | 178.82 | 179.51 | 177.46 | 178.88 | 6,700,025 | +2.29(+1.30%) |
May 07, 2020 | 175.65 | 178.77 | 175.61 | 176.59 | 9,581,798 | +3.81(+2.20%) |
May 06, 2020 | 173.69 | 174.45 | 171.91 | 172.78 | 8,835,789 | +0.33(+0.19%) |
May 05, 2020 | 173.08 | 175.02 | 172.28 | 172.45 | 13,981,825 | +2.21(+1.30%) |
May 04, 2020 | 167.14 | 171.00 | 165.96 | 170.24 | 9,712,233 | +0.56(+0.33%) |
May 01, 2020 | 168.59 | 173.61 | 168.42 | 169.68 | 10,460,673 | -3.04(-1.76%) |
Apr 30, 2020 | 175.68 | 175.73 | 171.69 | 172.72 | 11,711,908 | -2.97(-1.69%) |
Apr 29, 2020 | 170.91 | 176.13 | 170.19 | 175.69 | 13,303,470 | +10.19(+6.15%) |
Apr 28, 2020 | 169.12 | 169.13 | 164.66 | 165.50 | 8,912,811 | -0.49(-0.30%) |
Apr 27, 2020 | 162.99 | 166.56 | 162.89 | 165.99 | 10,245,863 | +4.29(+2.65%) |
Apr 24, 2020 | 162.78 | 163.09 | 158.50 | 161.70 | 8,685,064 | +0.91(+0.57%) |
Apr 23, 2020 | 162.24 | 164.69 | 160.63 | 160.79 | 11,806,580 | -0.20(-0.13%) |
Apr 22, 2020 | 159.13 | 162.07 | 157.45 | 161.00 | 15,013,458 | +5.86(+3.77%) |
Apr 21, 2020 | 156.56 | 157.11 | 153.81 | 155.14 | 10,925,210 | -3.57(-2.25%) |
Apr 20, 2020 | 161.71 | 161.81 | 157.72 | 158.71 | 10,866,538 | -5.14(-3.14%) |
Apr 17, 2020 | 163.96 | 165.25 | 159.41 | 163.85 | 15,909,908 | +6.88(+4.38%) |
Apr 16, 2020 | 161.50 | 162.36 | 154.44 | 156.97 | 20,977,396 | -3.42(-2.13%) |
Apr 15, 2020 | 163.04 | 163.67 | 159.41 | 160.39 | 12,537,661 | -8.37(-4.96%) |
Apr 14, 2020 | 167.28 | 169.54 | 165.09 | 168.76 | 10,325,331 | +5.44(+3.33%) |
Apr 13, 2020 | 166.48 | 166.53 | 160.57 | 163.32 | 14,528,917 | -4.54(-2.71%) |
Apr 09, 2020 | 170.35 | 171.24 | 167.05 | 167.86 | 12,656,591 | -1.21(-0.71%) |
Apr 08, 2020 | 165.27 | 170.09 | 162.29 | 169.07 | 11,531,857 | +6.14(+3.77%) |
Apr 07, 2020 | 171.79 | 172.80 | 162.46 | 162.93 | 15,908,692 | -0.82(-0.50%) |
Apr 06, 2020 | 154.65 | 165.00 | 152.94 | 163.75 | 17,041,808 | +17.00(+11.58%) |
Apr 03, 2020 | 150.34 | 152.43 | 145.54 | 146.75 | 12,411,255 | -5.35(-3.52%) |
Apr 02, 2020 | 147.41 | 153.03 | 146.21 | 152.11 | 14,537,477 | +4.14(+2.80%) |
Apr 01, 2020 | 151.07 | 152.76 | 146.34 | 147.97 | 13,030,327 | -7.74(-4.97%) |
Mar 31, 2020 | 160.84 | 162.54 | 155.15 | 155.71 | 21,319,972 | -4.30(-2.69%) |
Mar 30, 2020 | 155.63 | 160.30 | 155.30 | 160.01 | 16,256,145 | +3.88(+2.48%) |
Mar 27, 2020 | 155.67 | 161.49 | 152.84 | 156.14 | 15,470,041 | -7.08(-4.33%) |
Mar 26, 2020 | 156.56 | 163.84 | 156.36 | 163.21 | 17,658,558 | +6.86(+4.39%) |
Mar 25, 2020 | 153.97 | 162.53 | 148.42 | 156.35 | 21,331,842 | +7.01(+4.69%) |
Mar 24, 2020 | 139.98 | 150.04 | 138.76 | 149.34 | 25,333,092 | +18.16(+13.84%) |
Mar 23, 2020 | 136.59 | 138.54 | 129.43 | 131.18 | 31,384,340 | -10.72(-7.55%) |
Mar 20, 2020 | 149.62 | 152.95 | 140.78 | 141.90 | 19,341,302 | -5.24(-3.56%) |
Mar 19, 2020 | 141.99 | 151.97 | 136.72 | 147.14 | 20,034,352 | +3.64(+2.54%) |
Mar 18, 2020 | 143.48 | 145.62 | 135.11 | 143.50 | 23,558,736 | -9.09(-5.96%) |
Mar 17, 2020 | 150.52 | 158.20 | 144.24 | 152.59 | 23,068,818 | +5.68(+3.87%) |
Mar 16, 2020 | 146.07 | 159.76 | 143.01 | 146.91 | 24,507,352 | -23.02(-13.55%) |
Mar 13, 2020 | 163.06 | 170.40 | 156.76 | 169.93 | 20,641,760 | +15.22(+9.84%) |
Mar 12, 2020 | 153.18 | 166.23 | 151.72 | 154.71 | 28,413,806 | -12.44(-7.44%) |
Mar 11, 2020 | 171.69 | 172.73 | 164.49 | 167.14 | 15,110,594 | -9.33(-5.28%) |
Mar 10, 2020 | 173.44 | 176.48 | 166.11 | 176.47 | 16,674,887 | +11.09(+6.70%) |
Mar 09, 2020 | 165.46 | 173.54 | 162.66 | 165.38 | 21,194,810 | -12.79(-7.18%) |
Mar 06, 2020 | 177.38 | 179.75 | 173.94 | 178.17 | 15,710,514 | -2.51(-1.39%) |
Mar 05, 2020 | 184.82 | 185.48 | 179.41 | 180.68 | 10,454,548 | -7.08(-3.77%) |
Mar 04, 2020 | 183.97 | 187.96 | 179.92 | 187.77 | 11,153,228 | +8.27(+4.61%) |
Mar 03, 2020 | 186.71 | 187.53 | 178.31 | 179.50 | 15,750,469 | -6.38(-3.43%) |
Mar 02, 2020 | 180.06 | 185.98 | 176.95 | 185.87 | 18,031,106 | +10.22(+5.82%) |
Feb 28, 2020 | 167.96 | 176.21 | 167.18 | 175.66 | 23,462,350 | +1.69(+0.97%) |
Feb 27, 2020 | 176.01 | 180.08 | 173.96 | 173.97 | 18,133,144 | -6.96(-3.85%) |
Feb 26, 2020 | 183.62 | 187.01 | 180.75 | 180.93 | 14,708,492 | -1.15(-0.63%) |
Feb 25, 2020 | 192.12 | 193.18 | 181.42 | 182.07 | 19,173,990 | -10.04(-5.23%) |
Feb 24, 2020 | 191.25 | 196.93 | 187.50 | 192.12 | 13,627,841 | -9.68(-4.80%) |
Feb 21, 2020 | 202.85 | 203.16 | 200.46 | 201.80 | 9,553,933 | -2.55(-1.25%) |
Feb 20, 2020 | 205.01 | 206.52 | 201.29 | 204.35 | 8,825,905 | -1.80(-0.87%) |
Feb 19, 2020 | 205.39 | 206.98 | 204.60 | 206.15 | 6,126,868 | +2.04(+1.00%) |
Feb 18, 2020 | 202.95 | 204.40 | 202.33 | 204.11 | 7,917,643 | +0.88(+0.43%) |
Feb 14, 2020 | 201.30 | 203.70 | 201.03 | 203.23 | 6,776,285 | +2.52(+1.26%) |
Feb 13, 2020 | 199.68 | 201.47 | 199.13 | 200.71 | 9,823,787 | +0.52(+0.26%) |
Feb 12, 2020 | 197.83 | 200.87 | 197.83 | 200.19 | 7,616,804 | +3.38(+1.72%) |
Feb 11, 2020 | 200.24 | 200.41 | 196.52 | 196.81 | 10,601,335 | -1.98(-1.00%) |
Feb 10, 2020 | 194.91 | 198.92 | 194.80 | 198.79 | 6,462,256 | +3.14(+1.60%) |
Feb 07, 2020 | 194.92 | 196.70 | 194.06 | 195.65 | 5,897,319 | -0.29(-0.15%) |
Feb 06, 2020 | 195.95 | 197.47 | 195.40 | 195.94 | 7,253,711 | +0.22(+0.11%) |
Feb 05, 2020 | 198.31 | 198.41 | 192.96 | 195.72 | 8,985,714 | -0.72(-0.37%) |
Feb 04, 2020 | 196.38 | 197.75 | 195.16 | 196.44 | 10,567,697 | +2.65(+1.37%) |
Feb 03, 2020 | 192.95 | 195.19 | 192.86 | 193.79 | 11,280,574 | +1.78(+0.92%) |
Jan 31, 2020 | 194.44 | 196.85 | 191.33 | 192.01 | 17,304,614 | -8.92(-4.44%) |
Jan 30, 2020 | 196.87 | 201.21 | 196.21 | 200.93 | 8,836,399 | +3.23(+1.64%) |
Jan 29, 2020 | 197.16 | 198.72 | 195.43 | 197.70 | 7,296,281 | +1.94(+0.99%) |
Jan 28, 2020 | 195.31 | 196.71 | 194.72 | 195.76 | 7,472,940 | +1.12(+0.58%) |
Jan 27, 2020 | 193.01 | 196.22 | 192.14 | 194.64 | 7,456,374 | -3.19(-1.61%) |
Jan 24, 2020 | 200.17 | 200.72 | 197.07 | 197.83 | 8,095,900 | -1.47(-0.74%) |
Jan 23, 2020 | 200.63 | 201.11 | 198.12 | 199.30 | 8,828,365 | -1.33(-0.66%) |
Jan 22, 2020 | 200.25 | 202.78 | 200.04 | 200.63 | 8,356,038 | +0.59(+0.29%) |
Jan 21, 2020 | 196.99 | 201.10 | 196.67 | 200.04 | 15,399,130 | +2.50(+1.27%) |
Jan 17, 2020 | 194.71 | 197.59 | 192.99 | 197.54 | 12,972,527 | +3.62(+1.87%) |
Jan 16, 2020 | 193.97 | 194.45 | 192.79 | 193.92 | 10,344,337 | +1.11(+0.58%) |
Jan 15, 2020 | 190.11 | 193.15 | 189.46 | 192.81 | 11,219,886 | +3.62(+1.91%) |
Jan 14, 2020 | 189.86 | 190.06 | 188.32 | 189.19 | 6,462,442 | +0.69(+0.37%) |
Jan 13, 2020 | 187.64 | 188.76 | 187.49 | 188.50 | 11,689,280 | +1.51(+0.81%) |
Jan 10, 2020 | 186.73 | 187.77 | 186.36 | 186.99 | 6,826,200 | +0.50(+0.27%) |
Jan 09, 2020 | 186.25 | 187.14 | 185.79 | 186.49 | 6,992,477 | +1.28(+0.69%) |
Jan 08, 2020 | 182.86 | 185.77 | 182.20 | 185.21 | 5,919,066 | +3.12(+1.71%) |
Jan 07, 2020 | 182.96 | 183.45 | 182.00 | 182.09 | 4,553,998 | -0.48(-0.26%) |
Jan 06, 2020 | 181.43 | 182.59 | 180.62 | 182.57 | 10,475,508 | -0.40(-0.22%) |
Jan 03, 2020 | 181.82 | 184.28 | 181.35 | 182.97 | 5,078,382 | -1.47(-0.80%) |
Jan 02, 2020 | 182.39 | 184.46 | 182.12 | 184.44 | 9,049,423 | +3.11(+1.71%) |
Dec 31, 2019 | 180.52 | 181.43 | 180.02 | 181.33 | 5,464,069 | +0.07(+0.04%) |
Dec 30, 2019 | 182.69 | 182.85 | 180.58 | 181.26 | 5,008,704 | -1.50(-0.82%) |
Dec 27, 2019 | 183.10 | 183.25 | 181.88 | 182.77 | 5,646,239 | +0.22(+0.12%) |
Dec 26, 2019 | 181.32 | 182.56 | 181.14 | 182.54 | 5,426,798 | +1.53(+0.85%) |
Dec 24, 2019 | 180.56 | 181.44 | 180.37 | 181.01 | 2,508,622 | +0.47(+0.26%) |
Dec 23, 2019 | 181.57 | 181.82 | 180.46 | 180.54 | 6,043,050 | -0.89(-0.49%) |
Dec 20, 2019 | 181.04 | 181.59 | 179.78 | 181.43 | 11,667,596 | +1.41(+0.78%) |
Dec 19, 2019 | 178.05 | 180.06 | 178.05 | 180.02 | 6,066,279 | +1.58(+0.89%) |
Dec 18, 2019 | 179.03 | 179.92 | 178.43 | 178.43 | 9,293,457 | -0.60(-0.33%) |
Dec 17, 2019 | 179.98 | 180.25 | 177.66 | 179.03 | 10,578,606 | -0.70(-0.39%) |
Dec 16, 2019 | 179.81 | 180.29 | 179.27 | 179.73 | 8,548,804 | +1.06(+0.59%) |
Dec 13, 2019 | 176.12 | 179.03 | 175.67 | 178.67 | 8,868,932 | +2.41(+1.37%) |
Dec 12, 2019 | 175.31 | 176.92 | 174.51 | 176.25 | 11,597,105 | +0.61(+0.35%) |
Dec 11, 2019 | 176.67 | 176.68 | 174.85 | 175.65 | 7,397,520 | -0.24(-0.14%) |
Dec 10, 2019 | 176.17 | 176.75 | 175.54 | 175.89 | 8,938,233 | -0.64(-0.36%) |
Dec 09, 2019 | 175.54 | 176.85 | 174.96 | 176.52 | 10,603,874 | +0.72(+0.41%) |
Dec 06, 2019 | 176.35 | 176.87 | 175.00 | 175.80 | 15,054,014 | +0.27(+0.15%) |
Dec 05, 2019 | 174.91 | 175.66 | 173.77 | 175.53 | 4,806,675 | +1.25(+0.71%) |
Dec 04, 2019 | 176.27 | 176.41 | 174.16 | 174.28 | 11,036,297 | -1.25(-0.71%) |
Dec 03, 2019 | 173.61 | 175.77 | 173.38 | 175.54 | 4,727,450 | +0.11(+0.06%) |
Dec 02, 2019 | 177.80 | 177.92 | 173.58 | 175.43 | 7,132,597 | -2.62(-1.47%) |
Nov 29, 2019 | 177.50 | 178.39 | 176.95 | 178.06 | 3,252,743 | +0.13(+0.08%) |
Nov 27, 2019 | 176.60 | 178.09 | 175.88 | 177.92 | 11,868,210 | +1.76(+1.00%) |
Nov 26, 2019 | 175.12 | 176.52 | 174.87 | 176.17 | 7,335,509 | +1.53(+0.87%) |
Nov 25, 2019 | 174.09 | 175.01 | 173.81 | 174.64 | 5,655,530 | +1.45(+0.84%) |
Nov 22, 2019 | 173.83 | 174.16 | 172.11 | 173.19 | 7,114,378 | -0.41(-0.23%) |
Nov 21, 2019 | 174.84 | 175.45 | 173.05 | 173.60 | 5,296,738 | -1.71(-0.97%) |
Nov 20, 2019 | 175.94 | 176.81 | 174.04 | 175.31 | 6,259,390 | -1.07(-0.61%) |
Nov 19, 2019 | 174.08 | 176.58 | 173.90 | 176.38 | 8,859,726 | +3.00(+1.73%) |
Nov 18, 2019 | 173.29 | 174.01 | 172.72 | 173.38 | 7,434,445 | -0.11(-0.06%) |
Nov 15, 2019 | 173.74 | 174.36 | 172.82 | 173.48 | 8,092,480 | +0.02(+0.01%) |
Nov 14, 2019 | 172.74 | 173.48 | 171.83 | 173.46 | 10,166,469 | +0.62(+0.36%) |
Nov 13, 2019 | 172.84 | 174.26 | 171.39 | 172.85 | 6,392,451 | -0.32(-0.18%) |
Nov 12, 2019 | 173.36 | 174.44 | 172.34 | 173.16 | 6,351,074 | +0.18(+0.11%) |
Nov 11, 2019 | 171.97 | 173.76 | 171.68 | 172.98 | 3,754,841 | +0.56(+0.32%) |
Nov 08, 2019 | 171.85 | 172.88 | 171.30 | 172.42 | 4,042,690 | +0.52(+0.30%) |
Nov 07, 2019 | 170.86 | 174.04 | 170.38 | 171.90 | 7,498,565 | +1.60(+0.94%) |
Nov 06, 2019 | 169.92 | 171.67 | 169.70 | 170.30 | 7,256,855 | +0.38(+0.23%) |
Nov 05, 2019 | 172.52 | 172.99 | 168.77 | 169.92 | 7,729,150 | -2.49(-1.44%) |
Nov 04, 2019 | 175.42 | 175.73 | 172.27 | 172.40 | 7,419,415 | -1.91(-1.09%) |
Nov 01, 2019 | 173.54 | 174.69 | 172.99 | 174.31 | 7,265,902 | +1.99(+1.16%) |
Oct 31, 2019 | 172.69 | 173.13 | 171.50 | 172.32 | 7,090,139 | -0.38(-0.22%) |
Oct 30, 2019 | 171.29 | 172.86 | 169.94 | 172.69 | 5,578,853 | +1.56(+0.91%) |
Oct 29, 2019 | 173.22 | 173.41 | 170.88 | 171.13 | 7,858,121 | -2.13(-1.23%) |
Oct 28, 2019 | 172.38 | 173.59 | 171.83 | 173.26 | 10,468,149 | +1.92(+1.12%) |
Oct 25, 2019 | 168.53 | 172.60 | 167.15 | 171.34 | 10,514,752 | +1.63(+0.96%) |
Oct 24, 2019 | 167.08 | 170.40 | 167.06 | 169.72 | 8,430,167 | +4.66(+2.83%) |
Oct 23, 2019 | 164.74 | 165.87 | 163.95 | 165.05 | 7,433,724 | +0.44(+0.27%) |
Oct 22, 2019 | 170.53 | 171.29 | 164.53 | 164.61 | 10,570,709 | -5.37(-3.16%) |
Oct 21, 2019 | 169.56 | 170.26 | 168.22 | 169.98 | 5,114,418 | +0.69(+0.41%) |
Oct 18, 2019 | 171.39 | 171.68 | 168.16 | 169.28 | 6,551,674 | -2.15(-1.25%) |
Oct 17, 2019 | 172.35 | 172.63 | 171.01 | 171.43 | 5,096,522 | +0.07(+0.04%) |
Oct 16, 2019 | 171.41 | 171.74 | 169.82 | 171.36 | 6,769,091 | -0.85(-0.49%) |
Oct 15, 2019 | 171.61 | 172.87 | 171.06 | 172.21 | 4,614,141 | +1.34(+0.78%) |
Oct 14, 2019 | 170.89 | 171.88 | 170.63 | 170.87 | 7,536,773 | +0.29(+0.17%) |
Oct 11, 2019 | 170.40 | 172.64 | 170.38 | 170.58 | 9,290,465 | +2.10(+1.25%) |
Oct 10, 2019 | 167.53 | 169.47 | 167.24 | 168.48 | 5,034,457 | +0.00(+0.00%) |
Oct 09, 2019 | 167.74 | 169.55 | 167.29 | 168.48 | 6,583,194 | +2.37(+1.43%) |
Oct 08, 2019 | 167.22 | 168.25 | 165.59 | 166.11 | 5,705,331 | -2.39(-1.42%) |
Oct 07, 2019 | 168.27 | 169.26 | 167.44 | 168.50 | 5,496,163 | -1.04(-0.61%) |
Oct 04, 2019 | 168.29 | 170.06 | 168.06 | 169.54 | 6,356,847 | +3.00(+1.80%) |
Oct 03, 2019 | 163.69 | 166.81 | 162.46 | 166.55 | 7,624,346 | +2.93(+1.79%) |
Oct 02, 2019 | 166.32 | 166.61 | 162.42 | 163.62 | 11,127,987 | -4.30(-2.56%) |
Oct 01, 2019 | 166.69 | 168.42 | 166.50 | 167.91 | 8,536,677 | +2.20(+1.33%) |
Sep 30, 2019 | 167.88 | 169.03 | 165.72 | 165.72 | 17,228,058 | -1.92(-1.14%) |
Sep 27, 2019 | 170.24 | 170.36 | 166.06 | 167.63 | 9,660,709 | -1.59(-0.94%) |
Sep 26, 2019 | 169.22 | 170.00 | 168.22 | 169.22 | 10,824,088 | +0.36(+0.21%) |
Sep 25, 2019 | 167.44 | 169.24 | 166.08 | 168.87 | 8,125,828 | +0.77(+0.46%) |
Sep 24, 2019 | 169.67 | 170.72 | 167.06 | 168.10 | 10,819,469 | -0.41(-0.25%) |
Sep 23, 2019 | 166.57 | 168.84 | 166.47 | 168.51 | 9,172,339 | +0.82(+0.49%) |
Sep 20, 2019 | 170.91 | 171.13 | 167.59 | 167.69 | 13,426,883 | -1.83(-1.08%) |
Sep 19, 2019 | 169.75 | 170.92 | 169.19 | 169.52 | 7,295,805 | +0.65(+0.38%) |
Sep 18, 2019 | 170.61 | 170.70 | 166.50 | 168.88 | 10,128,335 | -1.12(-0.66%) |
Sep 17, 2019 | 170.36 | 171.74 | 168.64 | 170.00 | 6,165,659 | +0.33(+0.19%) |
Sep 16, 2019 | 169.72 | 170.72 | 169.09 | 169.67 | 4,414,973 | -1.12(-0.65%) |
Sep 13, 2019 | 172.12 | 172.23 | 169.58 | 170.78 | 6,334,945 | -0.68(-0.40%) |
Sep 12, 2019 | 170.38 | 172.85 | 170.22 | 171.47 | 8,041,985 | +2.89(+1.71%) |
Sep 11, 2019 | 170.91 | 171.42 | 168.07 | 168.58 | 9,453,247 | -1.32(-0.78%) |
Sep 10, 2019 | 172.85 | 173.13 | 167.45 | 169.90 | 15,833,496 | -5.01(-2.86%) |
Sep 09, 2019 | 180.08 | 180.21 | 172.94 | 174.91 | 7,564,830 | -4.04(-2.26%) |
Sep 06, 2019 | 177.98 | 179.88 | 177.80 | 178.94 | 8,294,324 | +0.97(+0.55%) |
Sep 05, 2019 | 177.01 | 178.89 | 176.67 | 177.97 | 6,629,476 | +2.85(+1.63%) |
Sep 04, 2019 | 174.28 | 175.53 | 173.46 | 175.12 | 4,327,197 | +2.48(+1.43%) |
Sep 03, 2019 | 173.92 | 174.62 | 172.55 | 172.64 | 4,820,381 | -1.56(-0.90%) |
Aug 30, 2019 | 175.33 | 175.51 | 173.09 | 174.21 | 4,215,408 | -0.34(-0.19%) |
Aug 29, 2019 | 173.80 | 174.75 | 172.75 | 174.54 | 4,857,077 | +2.41(+1.40%) |
Aug 28, 2019 | 170.51 | 172.44 | 169.59 | 172.13 | 4,576,471 | +0.28(+0.16%) |
Aug 27, 2019 | 171.80 | 172.63 | 170.47 | 171.85 | 4,177,041 | +0.76(+0.44%) |
Aug 26, 2019 | 169.96 | 171.17 | 168.94 | 171.09 | 8,049,315 | +2.27(+1.35%) |
Aug 23, 2019 | 172.98 | 173.90 | 167.86 | 168.82 | 7,321,329 | -4.68(-2.70%) |
Aug 22, 2019 | 175.29 | 175.66 | 172.08 | 173.50 | 6,913,097 | -0.82(-0.47%) |
Aug 21, 2019 | 174.08 | 175.04 | 173.65 | 174.32 | 3,836,591 | +1.64(+0.95%) |
Aug 20, 2019 | 172.87 | 174.02 | 171.96 | 172.68 | 3,937,823 | -0.48(-0.28%) |
Aug 19, 2019 | 173.82 | 173.82 | 171.60 | 173.16 | 5,485,849 | +1.45(+0.85%) |
Aug 16, 2019 | 171.49 | 172.21 | 170.72 | 171.71 | 8,627,824 | +1.89(+1.11%) |
Aug 15, 2019 | 167.88 | 170.54 | 167.17 | 169.82 | 6,952,158 | +2.90(+1.74%) |
Aug 14, 2019 | 169.55 | 170.52 | 166.59 | 166.92 | 7,579,461 | -4.91(-2.86%) |
Aug 13, 2019 | 167.77 | 172.13 | 167.59 | 171.83 | 7,053,689 | +2.18(+1.29%) |
Aug 12, 2019 | 170.70 | 171.87 | 168.93 | 169.64 | 7,494,699 | -2.61(-1.51%) |
Aug 09, 2019 | 172.85 | 173.26 | 171.10 | 172.25 | 5,585,690 | -0.82(-0.47%) |
Aug 08, 2019 | 170.72 | 173.12 | 169.87 | 173.07 | 7,902,237 | +4.41(+2.61%) |
Aug 07, 2019 | 164.99 | 169.06 | 163.87 | 168.66 | 8,619,182 | +2.73(+1.65%) |
Aug 06, 2019 | 165.27 | 166.38 | 163.67 | 165.93 | 10,686,578 | +3.48(+2.14%) |
Aug 05, 2019 | 165.48 | 166.91 | 160.64 | 162.45 | 17,519,198 | -8.23(-4.82%) |
Aug 02, 2019 | 171.24 | 171.50 | 168.06 | 170.68 | 8,590,692 | -1.68(-0.98%) |
Aug 01, 2019 | 172.39 | 175.47 | 171.41 | 172.37 | 8,749,376 | +1.13(+0.66%) |
Jul 31, 2019 | 174.89 | 175.14 | 169.38 | 171.24 | 8,294,918 | -3.40(-1.94%) |
Jul 30, 2019 | 175.61 | 176.42 | 174.39 | 174.64 | 5,442,924 | -1.62(-0.92%) |
Jul 29, 2019 | 176.91 | 177.08 | 175.79 | 176.25 | 4,803,697 | -0.46(-0.26%) |
Jul 26, 2019 | 175.48 | 176.84 | 175.29 | 176.72 | 5,256,075 | +2.02(+1.16%) |
Jul 25, 2019 | 176.89 | 177.00 | 174.42 | 174.69 | 6,322,511 | -1.67(-0.95%) |
Jul 24, 2019 | 173.93 | 176.47 | 172.44 | 176.37 | 8,490,848 | +2.34(+1.34%) |
Jul 23, 2019 | 174.02 | 174.39 | 172.26 | 174.03 | 7,474,689 | +0.32(+0.18%) |
Jul 22, 2019 | 172.82 | 174.11 | 172.34 | 173.71 | 5,055,422 | +1.28(+0.74%) |
Jul 19, 2019 | 174.94 | 174.94 | 172.34 | 172.43 | 5,537,251 | -1.24(-0.71%) |
Jul 18, 2019 | 171.85 | 173.76 | 171.80 | 173.68 | 4,925,512 | +1.33(+0.77%) |
Jul 17, 2019 | 172.74 | 173.37 | 172.21 | 172.35 | 4,151,252 | -0.15(-0.09%) |
Jul 16, 2019 | 173.52 | 174.01 | 171.94 | 172.50 | 7,067,909 | -1.21(-0.70%) |
Jul 15, 2019 | 173.70 | 174.19 | 173.11 | 173.71 | 4,667,788 | +0.23(+0.13%) |
Jul 12, 2019 | 174.46 | 174.46 | 172.13 | 173.48 | 7,480,746 | -0.39(-0.23%) |
Jul 11, 2019 | 173.28 | 174.07 | 172.65 | 173.88 | 7,261,932 | +1.38(+0.80%) |
Jul 10, 2019 | 171.80 | 173.41 | 171.80 | 172.50 | 5,312,632 | +1.52(+0.89%) |
Jul 09, 2019 | 168.77 | 171.13 | 168.64 | 170.98 | 5,087,277 | +1.48(+0.87%) |
Jul 08, 2019 | 169.61 | 169.90 | 168.74 | 169.50 | 6,985,267 | -0.45(-0.27%) |
Jul 05, 2019 | 169.18 | 170.31 | 167.88 | 169.95 | 6,071,122 | -0.20(-0.12%) |
Jul 03, 2019 | 169.32 | 170.27 | 169.05 | 170.15 | 4,227,104 | +1.53(+0.91%) |
Jul 02, 2019 | 167.49 | 168.66 | 166.72 | 168.62 | 5,445,381 | +1.29(+0.77%) |