Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 200.89 | 201.41 | 198.15 | 198.15 | 104,742 | -2.67(-1.33%) |
Aug 28, 2020 | 199.93 | 200.90 | 198.51 | 200.82 | 138,700 | +2.36(+1.19%) |
Aug 27, 2020 | 198.40 | 199.65 | 197.96 | 198.46 | 215,904 | +1.42(+0.72%) |
Aug 26, 2020 | 197.14 | 197.78 | 195.87 | 197.04 | 121,402 | -0.15(-0.08%) |
Aug 25, 2020 | 198.47 | 198.66 | 196.18 | 197.19 | 213,765 | -0.36(-0.18%) |
Aug 24, 2020 | 195.94 | 197.56 | 194.89 | 197.55 | 255,240 | +3.63(+1.87%) |
Aug 21, 2020 | 192.10 | 194.17 | 192.10 | 193.92 | 194,000 | +1.02(+0.53%) |
Aug 20, 2020 | 191.02 | 193.48 | 190.27 | 192.90 | 259,976 | +0.08(+0.04%) |
Aug 19, 2020 | 192.16 | 194.84 | 192.16 | 192.82 | 70,541 | +0.54(+0.28%) |
Aug 18, 2020 | 193.58 | 194.01 | 192.20 | 192.28 | 78,806 | -1.70(-0.88%) |
Aug 17, 2020 | 195.28 | 195.28 | 193.41 | 193.98 | 226,760 | -0.18(-0.09%) |
Aug 14, 2020 | 191.47 | 195.31 | 191.30 | 194.16 | 118,500 | +1.42(+0.74%) |
Aug 13, 2020 | 193.01 | 193.85 | 191.75 | 192.74 | 113,605 | -1.01(-0.52%) |
Aug 12, 2020 | 194.52 | 196.29 | 193.59 | 193.75 | 178,150 | +0.88(+0.46%) |
Aug 11, 2020 | 196.21 | 196.35 | 192.34 | 192.87 | 475,902 | +0.53(+0.28%) |
Aug 10, 2020 | 189.09 | 192.81 | 188.91 | 192.34 | 223,300 | +5.04(+2.69%) |
Aug 07, 2020 | 181.76 | 187.30 | 181.76 | 187.30 | 211,800 | +4.33(+2.37%) |
Aug 06, 2020 | 180.12 | 184.39 | 180.12 | 182.97 | 178,552 | +2.34(+1.30%) |
Aug 05, 2020 | 179.55 | 180.85 | 178.68 | 180.63 | 155,163 | +2.28(+1.28%) |
Aug 04, 2020 | 176.61 | 178.77 | 176.61 | 178.35 | 160,520 | +1.07(+0.60%) |
Aug 03, 2020 | 178.18 | 178.18 | 175.90 | 177.28 | 408,675 | +0.11(+0.06%) |
Jul 31, 2020 | 175.47 | 177.71 | 171.57 | 177.17 | 176,200 | +1.72(+0.98%) |
Jul 30, 2020 | 175.74 | 176.35 | 174.38 | 175.45 | 122,349 | -0.15(-0.09%) |
Jul 29, 2020 | 173.46 | 176.57 | 173.46 | 175.60 | 294,769 | +3.89(+2.27%) |
Jul 28, 2020 | 173.15 | 173.70 | 171.41 | 171.71 | 43,326 | -2.29(-1.32%) |
Jul 27, 2020 | 172.72 | 174.53 | 171.62 | 174.00 | 58,712 | +1.61(+0.93%) |
Jul 24, 2020 | 172.09 | 173.74 | 172.09 | 172.39 | 105,700 | -0.74(-0.43%) |
Jul 23, 2020 | 173.67 | 173.91 | 172.25 | 173.13 | 130,448 | -0.52(-0.30%) |
Jul 22, 2020 | 172.83 | 174.86 | 172.83 | 173.65 | 32,621 | -0.21(-0.12%) |
Jul 21, 2020 | 173.98 | 175.30 | 173.40 | 173.86 | 107,053 | +1.16(+0.67%) |
Jul 20, 2020 | 175.68 | 175.68 | 172.19 | 172.70 | 194,423 | -2.79(-1.59%) |
Jul 17, 2020 | 173.99 | 175.96 | 173.99 | 175.49 | 123,100 | +2.03(+1.17%) |
Jul 16, 2020 | 172.12 | 174.39 | 171.17 | 173.46 | 247,247 | +0.98(+0.57%) |
Jul 15, 2020 | 171.77 | 173.25 | 169.34 | 172.48 | 213,600 | +4.69(+2.80%) |
Jul 14, 2020 | 164.00 | 167.96 | 163.53 | 167.79 | 194,301 | +2.90(+1.76%) |
Jul 13, 2020 | 166.08 | 167.56 | 164.27 | 164.89 | 151,350 | -0.09(-0.05%) |
Jul 10, 2020 | 161.56 | 165.47 | 161.56 | 164.98 | 135,600 | +2.95(+1.82%) |
Jul 09, 2020 | 165.03 | 165.26 | 161.18 | 162.03 | 173,477 | -3.15(-1.91%) |
Jul 08, 2020 | 163.35 | 165.68 | 163.35 | 165.18 | 68,601 | +0.68(+0.41%) |
Jul 07, 2020 | 164.13 | 166.11 | 164.05 | 164.50 | 84,733 | -1.92(-1.15%) |
Jul 06, 2020 | 165.82 | 167.16 | 165.25 | 166.42 | 83,275 | +2.76(+1.69%) |
Jul 02, 2020 | 165.85 | 166.24 | 163.42 | 163.66 | 137,000 | +1.50(+0.93%) |
Jul 01, 2020 | 166.89 | 168.36 | 161.86 | 162.16 | 150,164 | -0.48(-0.30%) |
Jun 30, 2020 | 160.37 | 163.43 | 159.71 | 162.64 | 142,912 | +2.21(+1.38%) |
Jun 29, 2020 | 156.76 | 160.53 | 156.48 | 160.43 | 180,037 | +4.28(+2.74%) |
Jun 26, 2020 | 158.71 | 159.26 | 155.28 | 156.15 | 514,100 | -3.35(-2.10%) |
Jun 25, 2020 | 156.05 | 159.50 | 155.00 | 159.50 | 84,011 | +1.92(+1.22%) |
Jun 24, 2020 | 160.88 | 161.06 | 157.41 | 157.58 | 135,343 | -5.16(-3.17%) |
Jun 23, 2020 | 162.63 | 163.41 | 161.16 | 162.74 | 164,876 | +2.13(+1.33%) |
Jun 22, 2020 | 159.31 | 160.87 | 158.12 | 160.61 | 463,347 | -0.19(-0.12%) |
Jun 19, 2020 | 165.78 | 165.78 | 159.33 | 160.80 | 141,100 | -2.37(-1.45%) |
Jun 18, 2020 | 162.66 | 164.41 | 162.00 | 163.17 | 100,584 | -0.49(-0.30%) |
Jun 17, 2020 | 164.25 | 165.57 | 163.47 | 163.66 | 202,739 | -0.58(-0.35%) |
Jun 16, 2020 | 170.24 | 170.24 | 161.99 | 164.24 | 242,692 | +2.13(+1.31%) |
Jun 15, 2020 | 154.62 | 163.09 | 154.62 | 162.11 | 149,395 | +0.71(+0.44%) |
Jun 12, 2020 | 163.92 | 164.10 | 157.28 | 161.40 | 158,500 | +4.47(+2.85%) |
Jun 11, 2020 | 160.31 | 163.36 | 156.65 | 156.93 | 382,328 | -13.27(-7.80%) |
Jun 10, 2020 | 173.85 | 173.85 | 169.27 | 170.20 | 199,013 | -4.48(-2.56%) |
Jun 09, 2020 | 174.46 | 175.41 | 172.53 | 174.68 | 725,067 | -3.90(-2.18%) |
Jun 08, 2020 | 179.00 | 179.36 | 176.61 | 178.58 | 522,363 | +3.24(+1.85%) |
Jun 05, 2020 | 179.88 | 179.88 | 174.85 | 175.34 | 330,900 | +5.31(+3.12%) |
Jun 04, 2020 | 168.73 | 170.81 | 167.00 | 170.03 | 253,124 | +2.33(+1.39%) |
Jun 03, 2020 | 164.31 | 168.33 | 164.31 | 167.70 | 208,459 | +5.42(+3.34%) |
Jun 02, 2020 | 160.67 | 162.84 | 160.17 | 162.28 | 195,286 | +3.04(+1.91%) |
Jun 01, 2020 | 161.04 | 161.04 | 157.83 | 159.24 | 112,810 | -0.11(-0.07%) |
May 29, 2020 | 158.36 | 160.16 | 157.58 | 159.35 | 142,700 | -0.56(-0.35%) |
May 28, 2020 | 164.01 | 164.01 | 159.30 | 159.91 | 206,423 | -2.45(-1.51%) |
May 27, 2020 | 161.96 | 162.56 | 158.57 | 162.36 | 240,994 | +4.52(+2.86%) |
May 26, 2020 | 155.64 | 158.89 | 155.46 | 157.84 | 336,469 | +7.54(+5.02%) |
May 22, 2020 | 149.26 | 150.47 | 148.52 | 150.30 | 114,400 | +0.37(+0.25%) |
May 21, 2020 | 151.73 | 151.73 | 148.97 | 149.93 | 145,340 | -0.49(-0.33%) |
May 20, 2020 | 149.22 | 152.38 | 148.85 | 150.42 | 431,936 | +4.46(+3.06%) |
May 19, 2020 | 148.01 | 149.33 | 145.96 | 145.96 | 199,539 | -1.57(-1.06%) |
May 18, 2020 | 142.33 | 148.32 | 142.33 | 147.53 | 162,005 | +9.97(+7.25%) |
May 15, 2020 | 137.08 | 139.49 | 136.91 | 137.56 | 140,100 | -1.70(-1.22%) |
May 14, 2020 | 137.63 | 139.37 | 133.08 | 139.26 | 181,052 | +0.63(+0.45%) |
May 13, 2020 | 141.65 | 141.65 | 137.25 | 138.63 | 159,515 | -3.10(-2.19%) |
May 12, 2020 | 146.34 | 146.68 | 141.73 | 141.73 | 181,287 | -4.16(-2.85%) |
May 11, 2020 | 144.84 | 147.26 | 144.78 | 145.89 | 362,756 | -1.72(-1.17%) |
May 08, 2020 | 143.74 | 148.00 | 143.74 | 147.61 | 189,300 | +4.89(+3.43%) |
May 07, 2020 | 142.58 | 144.76 | 142.20 | 142.72 | 180,799 | +2.24(+1.59%) |
May 06, 2020 | 143.37 | 143.37 | 140.18 | 140.48 | 248,233 | -2.03(-1.42%) |
May 05, 2020 | 144.24 | 145.05 | 142.19 | 142.51 | 223,780 | +1.18(+0.83%) |
May 04, 2020 | 141.73 | 142.12 | 139.33 | 141.33 | 282,262 | -3.44(-2.38%) |
May 01, 2020 | 147.20 | 147.20 | 143.64 | 144.78 | 212,100 | -5.14(-3.43%) |
Apr 30, 2020 | 153.38 | 153.38 | 149.54 | 149.92 | 212,668 | -4.48(-2.90%) |
Apr 29, 2020 | 155.11 | 155.60 | 152.99 | 154.40 | 457,661 | +4.13(+2.75%) |
Apr 28, 2020 | 151.40 | 152.10 | 148.87 | 150.27 | 241,103 | +1.37(+0.92%) |
Apr 27, 2020 | 147.88 | 149.99 | 145.87 | 148.90 | 626,210 | +4.13(+2.85%) |
Apr 24, 2020 | 143.67 | 145.09 | 141.56 | 144.77 | 77,900 | +2.64(+1.86%) |
Apr 23, 2020 | 142.21 | 144.52 | 142.05 | 142.13 | 194,062 | +2.00(+1.43%) |
Apr 22, 2020 | 143.91 | 143.94 | 139.80 | 140.13 | 220,534 | -0.18(-0.13%) |
Apr 21, 2020 | 139.19 | 141.42 | 138.49 | 140.31 | 273,303 | -2.30(-1.61%) |
Apr 20, 2020 | 145.89 | 145.96 | 141.22 | 142.61 | 340,594 | -4.67(-3.17%) |
Apr 17, 2020 | 148.00 | 148.16 | 145.16 | 147.28 | 151,900 | +4.48(+3.14%) |
Apr 16, 2020 | 143.22 | 143.22 | 139.69 | 142.80 | 131,294 | -0.38(-0.26%) |
Apr 15, 2020 | 145.02 | 145.02 | 141.16 | 143.18 | 152,843 | -3.09(-2.12%) |
Apr 14, 2020 | 146.84 | 148.58 | 145.31 | 146.27 | 150,450 | +2.26(+1.57%) |
Apr 13, 2020 | 147.00 | 148.34 | 143.06 | 144.01 | 138,387 | -3.42(-2.32%) |
Apr 09, 2020 | 151.64 | 151.64 | 145.30 | 147.43 | 229,000 | +1.77(+1.21%) |
Apr 08, 2020 | 144.50 | 146.74 | 142.01 | 145.66 | 308,371 | +4.82(+3.42%) |
Apr 07, 2020 | 145.13 | 147.21 | 140.39 | 140.84 | 298,093 | +0.60(+0.43%) |
Apr 06, 2020 | 137.02 | 140.98 | 136.42 | 140.24 | 308,304 | +9.56(+7.32%) |
Apr 03, 2020 | 133.97 | 134.16 | 129.43 | 130.68 | 154,800 | -2.57(-1.93%) |
Apr 02, 2020 | 131.44 | 133.49 | 129.32 | 133.25 | 134,978 | +1.67(+1.27%) |
Apr 01, 2020 | 134.10 | 134.36 | 130.28 | 131.58 | 155,722 | -6.65(-4.81%) |
Mar 31, 2020 | 139.94 | 140.72 | 136.74 | 138.23 | 128,073 | -1.02(-0.73%) |
Mar 30, 2020 | 137.26 | 140.59 | 135.30 | 139.25 | 87,808 | +1.54(+1.12%) |
Mar 27, 2020 | 138.78 | 141.15 | 135.58 | 137.71 | 120,300 | -6.32(-4.39%) |
Mar 26, 2020 | 138.62 | 144.81 | 138.62 | 144.03 | 221,569 | +5.49(+3.96%) |
Mar 25, 2020 | 138.49 | 145.51 | 133.57 | 138.54 | 385,265 | +2.78(+2.05%) |
Mar 24, 2020 | 123.52 | 136.31 | 123.52 | 135.76 | 270,657 | +15.63(+13.01%) |
Mar 23, 2020 | 123.31 | 123.87 | 117.18 | 120.13 | 165,653 | -2.92(-2.37%) |
Mar 20, 2020 | 127.81 | 133.39 | 122.38 | 123.05 | 115,300 | -4.14(-3.25%) |
Mar 19, 2020 | 123.98 | 131.76 | 121.05 | 127.19 | 153,451 | +2.33(+1.87%) |
Mar 18, 2020 | 126.20 | 129.49 | 116.61 | 124.86 | 336,859 | -10.42(-7.70%) |
Mar 17, 2020 | 128.47 | 136.27 | 124.50 | 135.28 | 187,087 | +8.48(+6.69%) |
Mar 16, 2020 | 138.91 | 138.91 | 126.07 | 126.80 | 195,378 | -15.78(-11.07%) |
Mar 13, 2020 | 132.07 | 142.79 | 132.07 | 142.58 | 206,500 | +11.70(+8.94%) |
Mar 12, 2020 | 142.12 | 142.12 | 130.53 | 130.88 | 249,878 | -15.53(-10.61%) |
Mar 11, 2020 | 148.83 | 150.01 | 144.55 | 146.41 | 346,590 | -6.82(-4.45%) |
Mar 10, 2020 | 150.93 | 153.47 | 145.29 | 153.23 | 533,049 | +7.71(+5.30%) |
Mar 09, 2020 | 149.81 | 156.49 | 144.52 | 145.52 | 398,562 | -15.61(-9.69%) |
Mar 06, 2020 | 156.90 | 163.16 | 155.86 | 161.13 | 515,400 | -1.15(-0.71%) |
Mar 05, 2020 | 166.28 | 166.64 | 161.65 | 162.28 | 362,281 | -9.12(-5.32%) |
Mar 04, 2020 | 167.58 | 171.40 | 165.27 | 171.40 | 384,976 | +5.90(+3.56%) |
Mar 03, 2020 | 171.83 | 174.46 | 164.57 | 165.50 | 355,838 | -4.88(-2.86%) |
Mar 02, 2020 | 169.38 | 170.88 | 164.74 | 170.38 | 284,686 | +1.65(+0.98%) |
Feb 28, 2020 | 163.89 | 169.57 | 163.89 | 168.73 | 179,500 | -1.99(-1.17%) |
Feb 27, 2020 | 172.18 | 177.82 | 168.65 | 170.72 | 390,045 | -6.16(-3.48%) |
Feb 26, 2020 | 181.30 | 182.30 | 176.71 | 176.88 | 349,193 | -4.01(-2.22%) |
Feb 25, 2020 | 189.24 | 189.56 | 180.47 | 180.89 | 263,111 | -8.09(-4.28%) |
Feb 24, 2020 | 189.38 | 190.34 | 186.85 | 188.98 | 376,358 | -6.93(-3.54%) |
Feb 21, 2020 | 196.84 | 196.84 | 194.50 | 195.91 | 96,500 | -2.25(-1.14%) |
Feb 20, 2020 | 196.97 | 198.90 | 196.71 | 198.16 | 144,143 | +1.57(+0.80%) |
Feb 19, 2020 | 195.15 | 197.04 | 195.15 | 196.59 | 255,259 | +1.48(+0.76%) |
Feb 18, 2020 | 194.01 | 195.88 | 194.01 | 195.11 | 66,388 | +0.11(+0.06%) |
Feb 14, 2020 | 197.56 | 197.56 | 194.67 | 195.00 | 304,600 | -2.31(-1.17%) |
Feb 13, 2020 | 196.19 | 197.70 | 195.56 | 197.31 | 118,073 | -0.20(-0.10%) |
Feb 12, 2020 | 196.77 | 198.17 | 196.59 | 197.51 | 209,938 | +1.84(+0.94%) |
Feb 11, 2020 | 196.33 | 197.50 | 195.53 | 195.67 | 383,997 | +0.53(+0.27%) |
Feb 10, 2020 | 195.02 | 195.18 | 194.00 | 195.14 | 86,341 | +0.11(+0.06%) |
Feb 07, 2020 | 194.50 | 195.49 | 193.48 | 195.03 | 214,800 | -0.13(-0.07%) |
Feb 06, 2020 | 196.74 | 197.30 | 195.02 | 195.16 | 97,941 | -0.78(-0.40%) |
Feb 05, 2020 | 196.37 | 196.52 | 194.72 | 195.94 | 258,132 | +2.61(+1.35%) |
Feb 04, 2020 | 192.79 | 194.05 | 192.76 | 193.33 | 178,205 | +3.48(+1.83%) |
Feb 03, 2020 | 189.39 | 191.85 | 189.39 | 189.85 | 178,651 | +0.31(+0.16%) |
Jan 31, 2020 | 192.62 | 193.01 | 188.93 | 189.54 | 393,300 | -4.84(-2.49%) |
Jan 30, 2020 | 193.29 | 194.50 | 191.50 | 194.38 | 310,996 | -1.16(-0.59%) |
Jan 29, 2020 | 196.28 | 197.96 | 195.54 | 195.54 | 415,190 | +0.80(+0.41%) |
Jan 28, 2020 | 194.67 | 195.88 | 194.16 | 194.74 | 153,704 | +1.10(+0.57%) |
Jan 27, 2020 | 194.41 | 195.26 | 193.37 | 193.64 | 229,043 | -4.81(-2.42%) |
Jan 24, 2020 | 200.72 | 200.72 | 196.83 | 198.45 | 253,000 | -1.40(-0.70%) |
Jan 23, 2020 | 196.78 | 200.11 | 195.01 | 199.85 | 272,973 | +2.41(+1.22%) |
Jan 22, 2020 | 199.70 | 199.70 | 197.14 | 197.44 | 302,271 | -1.16(-0.58%) |
Jan 21, 2020 | 201.57 | 201.78 | 197.84 | 198.60 | 269,595 | -3.68(-1.82%) |
Jan 17, 2020 | 199.10 | 203.89 | 199.10 | 202.28 | 305,300 | -0.55(-0.27%) |
Jan 16, 2020 | 200.97 | 203.15 | 200.97 | 202.83 | 190,464 | +2.05(+1.02%) |
Jan 15, 2020 | 200.75 | 202.16 | 200.00 | 200.78 | 243,111 | +0.51(+0.25%) |
Jan 14, 2020 | 199.38 | 201.47 | 199.01 | 200.27 | 342,904 | +1.82(+0.92%) |
Jan 13, 2020 | 196.60 | 198.54 | 196.60 | 198.45 | 152,203 | +1.65(+0.84%) |
Jan 10, 2020 | 198.45 | 198.45 | 196.66 | 196.80 | 91,100 | -0.99(-0.50%) |
Jan 09, 2020 | 197.25 | 198.28 | 197.17 | 197.79 | 150,343 | +0.89(+0.45%) |
Jan 08, 2020 | 195.72 | 198.23 | 195.29 | 196.90 | 283,892 | +1.61(+0.82%) |
Jan 07, 2020 | 193.60 | 196.02 | 193.60 | 195.29 | 213,947 | +0.68(+0.35%) |
Jan 06, 2020 | 194.93 | 194.93 | 192.74 | 194.61 | 290,966 | -1.17(-0.60%) |
Jan 03, 2020 | 194.12 | 195.87 | 193.64 | 195.78 | 182,800 | -1.36(-0.69%) |
Jan 02, 2020 | 196.17 | 198.84 | 195.24 | 197.14 | 202,747 | +1.58(+0.81%) |
Dec 31, 2019 | 194.96 | 195.70 | 194.78 | 195.56 | 89,800 | +0.46(+0.24%) |
Dec 30, 2019 | 195.21 | 195.98 | 194.67 | 195.10 | 50,914 | -1.05(-0.54%) |
Dec 27, 2019 | 197.25 | 197.25 | 195.88 | 196.15 | 103,000 | -0.25(-0.13%) |
Dec 26, 2019 | 195.62 | 196.40 | 195.30 | 196.40 | 59,823 | +0.55(+0.28%) |
Dec 24, 2019 | 196.06 | 196.06 | 195.30 | 195.85 | 30,200 | +0.01(+0.01%) |
Dec 23, 2019 | 195.46 | 196.42 | 195.35 | 195.84 | 167,312 | +0.33(+0.17%) |
Dec 20, 2019 | 193.46 | 195.68 | 193.46 | 195.51 | 149,000 | +1.63(+0.84%) |
Dec 19, 2019 | 193.12 | 194.42 | 193.12 | 193.88 | 103,399 | +0.41(+0.21%) |
Dec 18, 2019 | 193.65 | 193.97 | 192.42 | 193.46 | 265,920 | -1.69(-0.87%) |
Dec 17, 2019 | 194.55 | 196.34 | 194.55 | 195.15 | 165,878 | +0.14(+0.07%) |
Dec 16, 2019 | 195.00 | 196.00 | 193.80 | 195.01 | 134,124 | +1.08(+0.56%) |
Dec 13, 2019 | 194.05 | 196.07 | 193.14 | 193.93 | 166,600 | -0.25(-0.13%) |
Dec 12, 2019 | 192.18 | 195.95 | 191.65 | 194.18 | 388,776 | +2.02(+1.05%) |
Dec 11, 2019 | 191.46 | 192.26 | 191.09 | 192.16 | 117,372 | +0.92(+0.48%) |
Dec 10, 2019 | 191.77 | 192.41 | 190.53 | 191.24 | 115,311 | -0.82(-0.43%) |
Dec 09, 2019 | 191.94 | 193.07 | 191.79 | 192.06 | 125,808 | -0.60(-0.31%) |
Dec 06, 2019 | 192.34 | 193.66 | 192.34 | 192.66 | 207,500 | +2.43(+1.28%) |
Dec 05, 2019 | 191.00 | 191.00 | 189.38 | 190.23 | 152,363 | +0.07(+0.04%) |
Dec 04, 2019 | 189.24 | 192.35 | 189.24 | 190.16 | 271,201 | +1.24(+0.66%) |
Dec 03, 2019 | 190.49 | 190.60 | 187.97 | 188.92 | 514,587 | -4.19(-2.17%) |
Dec 02, 2019 | 195.80 | 196.67 | 192.99 | 193.11 | 246,468 | -2.26(-1.16%) |
Nov 29, 2019 | 195.85 | 196.71 | 195.00 | 195.37 | 56,800 | -1.47(-0.75%) |
Nov 27, 2019 | 197.67 | 197.67 | 196.07 | 196.84 | 111,300 | -0.42(-0.21%) |
Nov 26, 2019 | 196.62 | 197.68 | 196.34 | 197.26 | 154,316 | +0.50(+0.25%) |
Nov 25, 2019 | 193.98 | 196.88 | 193.98 | 196.76 | 234,121 | +2.89(+1.49%) |
Nov 22, 2019 | 192.79 | 193.92 | 192.25 | 193.87 | 191,700 | +1.85(+0.96%) |
Nov 21, 2019 | 192.04 | 192.90 | 191.43 | 192.02 | 198,031 | -0.19(-0.10%) |
Nov 20, 2019 | 193.89 | 194.33 | 191.87 | 192.21 | 390,532 | -2.82(-1.45%) |
Nov 19, 2019 | 196.27 | 196.27 | 194.32 | 195.03 | 56,103 | -0.54(-0.28%) |
Nov 18, 2019 | 194.85 | 195.58 | 193.90 | 195.57 | 185,975 | +0.16(+0.08%) |
Nov 15, 2019 | 196.50 | 196.86 | 195.26 | 195.41 | 231,400 | +0.27(+0.14%) |
Nov 14, 2019 | 194.10 | 195.32 | 193.96 | 195.14 | 105,693 | +0.44(+0.23%) |
Nov 13, 2019 | 196.32 | 196.32 | 194.40 | 194.70 | 111,354 | -2.04(-1.04%) |
Nov 12, 2019 | 197.34 | 198.23 | 196.39 | 196.74 | 65,910 | -1.28(-0.65%) |
Nov 11, 2019 | 197.28 | 198.26 | 196.81 | 198.02 | 168,532 | -0.66(-0.33%) |
Nov 08, 2019 | 198.63 | 199.06 | 197.83 | 198.68 | 193,200 | -0.42(-0.21%) |
Nov 07, 2019 | 199.12 | 201.48 | 198.78 | 199.10 | 306,821 | +1.17(+0.59%) |
Nov 06, 2019 | 198.24 | 198.24 | 196.53 | 197.93 | 114,418 | -0.44(-0.22%) |
Nov 05, 2019 | 197.88 | 200.41 | 197.83 | 198.37 | 279,925 | +1.32(+0.67%) |
Nov 04, 2019 | 193.82 | 197.12 | 193.82 | 197.05 | 142,089 | +4.29(+2.23%) |
Nov 01, 2019 | 188.46 | 192.80 | 188.46 | 192.76 | 165,300 | +4.04(+2.14%) |
Oct 31, 2019 | 190.22 | 190.22 | 187.38 | 188.72 | 93,040 | -2.36(-1.24%) |
Oct 30, 2019 | 193.33 | 193.33 | 189.31 | 191.08 | 270,729 | -3.38(-1.74%) |
Oct 29, 2019 | 193.69 | 195.14 | 193.46 | 194.46 | 105,820 | -0.47(-0.24%) |
Oct 28, 2019 | 195.51 | 196.79 | 194.51 | 194.93 | 108,423 | -0.08(-0.04%) |
Oct 25, 2019 | 191.10 | 195.13 | 191.10 | 195.01 | 115,800 | +3.30(+1.72%) |
Oct 24, 2019 | 193.15 | 193.17 | 190.89 | 191.71 | 50,104 | -0.94(-0.49%) |
Oct 23, 2019 | 192.43 | 192.90 | 191.25 | 192.65 | 87,629 | -0.35(-0.18%) |
Oct 22, 2019 | 190.92 | 193.00 | 189.40 | 193.00 | 194,787 | +1.74(+0.91%) |
Oct 21, 2019 | 189.46 | 191.97 | 189.46 | 191.26 | 89,011 | +2.65(+1.41%) |
Oct 18, 2019 | 188.21 | 189.32 | 187.97 | 188.61 | 179,400 | +0.11(+0.06%) |
Oct 17, 2019 | 188.35 | 189.72 | 187.50 | 188.50 | 97,696 | +1.12(+0.60%) |
Oct 16, 2019 | 185.95 | 188.29 | 185.95 | 187.38 | 268,552 | +0.80(+0.43%) |
Oct 15, 2019 | 185.05 | 187.25 | 184.24 | 186.58 | 164,908 | +2.39(+1.30%) |
Oct 14, 2019 | 184.02 | 184.47 | 183.11 | 184.19 | 84,106 | -0.60(-0.32%) |
Oct 11, 2019 | 183.25 | 186.30 | 183.11 | 184.79 | 281,100 | +3.93(+2.17%) |
Oct 10, 2019 | 177.87 | 180.97 | 177.87 | 180.86 | 331,919 | +2.19(+1.23%) |
Oct 09, 2019 | 177.53 | 179.26 | 177.51 | 178.67 | 221,220 | +2.13(+1.21%) |
Oct 08, 2019 | 177.98 | 178.61 | 176.50 | 176.54 | 155,248 | -3.35(-1.86%) |
Oct 07, 2019 | 178.86 | 181.35 | 178.66 | 179.89 | 109,169 | -0.34(-0.19%) |
Oct 04, 2019 | 178.10 | 180.25 | 178.10 | 180.23 | 228,300 | +1.92(+1.08%) |
Oct 03, 2019 | 176.98 | 178.36 | 174.45 | 178.31 | 363,395 | +0.66(+0.37%) |
Oct 02, 2019 | 180.08 | 180.08 | 176.24 | 177.65 | 435,718 | -4.21(-2.31%) |
Oct 01, 2019 | 186.84 | 188.43 | 181.08 | 181.86 | 371,966 | -4.28(-2.30%) |
Sep 30, 2019 | 186.23 | 187.14 | 186.12 | 186.14 | 117,908 | +0.34(+0.18%) |
Sep 27, 2019 | 187.56 | 188.44 | 185.44 | 185.80 | 115,900 | -1.20(-0.64%) |
Sep 26, 2019 | 187.90 | 187.90 | 186.25 | 187.00 | 303,803 | -0.51(-0.27%) |
Sep 25, 2019 | 185.93 | 188.27 | 185.70 | 187.51 | 444,907 | +1.84(+0.99%) |
Sep 24, 2019 | 187.08 | 189.09 | 185.00 | 185.67 | 184,151 | -1.69(-0.90%) |
Sep 23, 2019 | 188.33 | 188.65 | 187.03 | 187.36 | 114,611 | -1.22(-0.65%) |
Sep 20, 2019 | 189.40 | 190.56 | 187.64 | 188.58 | 337,000 | -0.84(-0.44%) |
Sep 19, 2019 | 189.95 | 190.84 | 189.09 | 189.42 | 292,847 | -1.39(-0.73%) |
Sep 18, 2019 | 190.52 | 190.90 | 188.45 | 190.81 | 207,459 | -2.31(-1.20%) |
Sep 17, 2019 | 193.13 | 193.54 | 191.83 | 193.12 | 324,660 | -0.42(-0.22%) |
Sep 16, 2019 | 193.52 | 194.78 | 191.69 | 193.54 | 386,513 | -1.55(-0.79%) |
Sep 13, 2019 | 192.46 | 199.23 | 192.46 | 195.09 | 658,000 | +1.86(+0.96%) |
Sep 12, 2019 | 193.97 | 194.30 | 191.99 | 193.23 | 186,244 | -0.80(-0.41%) |
Sep 11, 2019 | 192.57 | 194.10 | 190.88 | 194.03 | 229,258 | +1.51(+0.78%) |
Sep 10, 2019 | 189.42 | 192.52 | 188.87 | 192.52 | 262,626 | +2.84(+1.50%) |
Sep 09, 2019 | 186.10 | 189.76 | 186.10 | 189.68 | 209,128 | +3.82(+2.06%) |
Sep 06, 2019 | 187.57 | 188.00 | 185.77 | 185.86 | 124,600 | -1.18(-0.63%) |
Sep 05, 2019 | 184.40 | 187.70 | 184.40 | 187.04 | 216,047 | +4.72(+2.59%) |
Sep 04, 2019 | 181.26 | 182.47 | 181.26 | 182.32 | 77,955 | +2.18(+1.21%) |