Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 197.10 | 197.66 | 193.89 | 193.94 | 1,091,431 | -4.20(-2.12%) |
Aug 28, 2020 | 196.86 | 198.85 | 196.19 | 198.14 | 907,123 | +2.52(+1.29%) |
Aug 27, 2020 | 198.41 | 199.29 | 195.56 | 195.62 | 654,930 | -1.04(-0.53%) |
Aug 26, 2020 | 195.26 | 197.43 | 194.44 | 196.67 | 1,034,509 | +0.23(+0.12%) |
Aug 25, 2020 | 197.69 | 198.03 | 194.89 | 196.43 | 820,736 | -0.23(-0.11%) |
Aug 24, 2020 | 194.41 | 197.14 | 193.25 | 196.66 | 838,008 | +3.23(+1.67%) |
Aug 21, 2020 | 191.96 | 194.84 | 191.84 | 193.42 | 953,078 | +1.36(+0.71%) |
Aug 20, 2020 | 191.00 | 193.32 | 190.28 | 192.06 | 667,939 | -1.16(-0.60%) |
Aug 19, 2020 | 193.54 | 195.06 | 192.38 | 193.23 | 546,849 | -0.57(-0.30%) |
Aug 18, 2020 | 195.23 | 196.09 | 193.47 | 193.80 | 608,784 | -1.88(-0.96%) |
Aug 17, 2020 | 196.34 | 198.11 | 195.43 | 195.68 | 655,748 | -0.83(-0.42%) |
Aug 14, 2020 | 193.18 | 197.74 | 193.00 | 196.52 | 589,234 | +1.61(+0.83%) |
Aug 13, 2020 | 194.53 | 196.21 | 193.67 | 194.90 | 643,820 | -1.56(-0.79%) |
Aug 12, 2020 | 197.42 | 198.05 | 193.93 | 196.46 | 967,577 | +0.97(+0.49%) |
Aug 11, 2020 | 194.33 | 200.49 | 193.84 | 195.49 | 2,097,515 | +3.81(+1.99%) |
Aug 10, 2020 | 185.21 | 191.84 | 185.03 | 191.69 | 1,166,521 | +6.44(+3.48%) |
Aug 07, 2020 | 182.80 | 185.66 | 180.59 | 185.25 | 1,206,202 | +4.28(+2.37%) |
Aug 06, 2020 | 174.37 | 182.55 | 174.08 | 180.96 | 2,185,361 | +6.96(+4.00%) |
Aug 05, 2020 | 172.00 | 175.12 | 171.58 | 174.01 | 1,101,999 | +4.08(+2.40%) |
Aug 04, 2020 | 169.88 | 171.28 | 168.88 | 169.93 | 739,326 | -0.59(-0.35%) |
Aug 03, 2020 | 168.42 | 171.96 | 167.51 | 170.52 | 699,852 | +2.78(+1.66%) |
Jul 31, 2020 | 168.65 | 168.65 | 164.67 | 167.74 | 934,625 | -1.50(-0.89%) |
Jul 30, 2020 | 169.22 | 169.52 | 164.08 | 169.24 | 860,917 | -2.83(-1.65%) |
Jul 29, 2020 | 171.03 | 172.10 | 169.59 | 172.07 | 1,574,676 | +2.97(+1.76%) |
Jul 28, 2020 | 173.40 | 174.20 | 169.08 | 169.09 | 501,870 | -4.95(-2.84%) |
Jul 27, 2020 | 171.44 | 174.49 | 169.37 | 174.04 | 688,270 | +2.62(+1.53%) |
Jul 24, 2020 | 172.51 | 173.34 | 170.65 | 171.43 | 451,419 | -1.12(-0.65%) |
Jul 23, 2020 | 172.71 | 174.17 | 171.49 | 172.55 | 478,333 | -0.69(-0.40%) |
Jul 22, 2020 | 171.49 | 173.95 | 170.90 | 173.25 | 663,460 | +1.49(+0.87%) |
Jul 21, 2020 | 171.19 | 174.16 | 170.86 | 171.76 | 1,018,375 | +1.78(+1.05%) |
Jul 20, 2020 | 172.19 | 172.79 | 168.89 | 169.98 | 600,252 | -3.42(-1.97%) |
Jul 17, 2020 | 173.79 | 174.68 | 172.26 | 173.40 | 669,981 | +0.47(+0.27%) |
Jul 16, 2020 | 174.58 | 174.63 | 170.97 | 172.93 | 1,096,156 | -2.21(-1.26%) |
Jul 15, 2020 | 176.43 | 177.19 | 172.47 | 175.14 | 1,722,167 | +2.96(+1.72%) |
Jul 14, 2020 | 165.47 | 172.29 | 163.95 | 172.18 | 1,194,101 | +7.18(+4.35%) |
Jul 13, 2020 | 166.58 | 169.25 | 164.44 | 165.00 | 1,562,270 | +0.56(+0.34%) |
Jul 10, 2020 | 165.70 | 165.85 | 163.59 | 164.44 | 1,279,909 | -0.86(-0.52%) |
Jul 09, 2020 | 167.75 | 168.50 | 163.19 | 165.30 | 1,168,850 | -2.63(-1.57%) |
Jul 08, 2020 | 171.46 | 172.53 | 166.78 | 167.93 | 1,528,520 | -3.01(-1.76%) |
Jul 07, 2020 | 173.25 | 174.17 | 170.58 | 170.94 | 795,392 | -3.90(-2.23%) |
Jul 06, 2020 | 175.04 | 177.05 | 173.05 | 174.84 | 731,351 | +3.30(+1.92%) |
Jul 02, 2020 | 172.32 | 176.24 | 169.93 | 171.54 | 862,944 | +2.24(+1.32%) |
Jul 01, 2020 | 171.80 | 174.95 | 168.55 | 169.30 | 1,093,981 | -2.51(-1.46%) |
Jun 30, 2020 | 167.34 | 173.36 | 166.98 | 171.81 | 1,695,932 | +3.47(+2.06%) |
Jun 29, 2020 | 163.85 | 168.95 | 162.75 | 168.34 | 897,986 | +6.59(+4.07%) |
Jun 26, 2020 | 164.99 | 165.55 | 160.85 | 161.75 | 1,581,353 | -3.83(-2.31%) |
Jun 25, 2020 | 162.46 | 165.77 | 159.65 | 165.58 | 1,011,452 | +2.72(+1.67%) |
Jun 24, 2020 | 168.28 | 168.47 | 161.52 | 162.86 | 1,882,009 | -7.36(-4.32%) |
Jun 23, 2020 | 174.32 | 174.57 | 170.01 | 170.22 | 1,037,036 | -0.94(-0.55%) |
Jun 22, 2020 | 170.87 | 172.15 | 168.56 | 171.16 | 1,075,433 | -0.35(-0.20%) |
Jun 19, 2020 | 177.59 | 177.81 | 170.10 | 171.50 | 1,665,941 | -2.23(-1.28%) |
Jun 18, 2020 | 171.89 | 175.80 | 171.39 | 173.74 | 761,457 | +0.79(+0.46%) |
Jun 17, 2020 | 178.76 | 178.92 | 172.50 | 172.95 | 1,054,400 | -4.76(-2.68%) |
Jun 16, 2020 | 181.87 | 183.66 | 173.15 | 177.71 | 1,228,556 | +5.55(+3.22%) |
Jun 15, 2020 | 161.51 | 172.67 | 161.30 | 172.16 | 1,258,133 | +3.26(+1.93%) |
Jun 12, 2020 | 170.09 | 170.95 | 162.86 | 168.90 | 1,561,619 | +6.32(+3.89%) |
Jun 11, 2020 | 167.56 | 168.86 | 162.31 | 162.58 | 1,519,795 | -12.91(-7.36%) |
Jun 10, 2020 | 182.22 | 182.49 | 175.36 | 175.49 | 1,920,708 | -7.49(-4.09%) |
Jun 09, 2020 | 184.03 | 186.82 | 182.90 | 182.98 | 1,133,021 | -6.52(-3.44%) |
Jun 08, 2020 | 183.46 | 190.84 | 183.46 | 189.50 | 1,389,657 | +6.27(+3.42%) |
Jun 05, 2020 | 192.28 | 196.31 | 182.73 | 183.23 | 2,847,396 | -1.32(-0.72%) |
Jun 04, 2020 | 182.24 | 185.92 | 180.97 | 184.55 | 1,884,346 | +0.53(+0.29%) |
Jun 03, 2020 | 177.18 | 184.33 | 177.18 | 184.03 | 1,788,550 | +10.45(+6.02%) |
Jun 02, 2020 | 173.38 | 174.00 | 171.43 | 173.58 | 1,471,364 | +2.05(+1.20%) |
Jun 01, 2020 | 169.33 | 173.18 | 168.30 | 171.52 | 1,184,181 | +2.80(+1.66%) |
May 29, 2020 | 166.20 | 170.70 | 165.41 | 168.72 | 1,897,624 | +1.08(+0.64%) |
May 28, 2020 | 173.62 | 173.97 | 167.32 | 167.64 | 2,092,595 | -4.56(-2.65%) |
May 27, 2020 | 172.04 | 173.88 | 168.81 | 172.21 | 2,293,138 | +3.81(+2.26%) |
May 26, 2020 | 162.94 | 169.68 | 162.66 | 168.40 | 2,036,176 | +11.95(+7.64%) |
May 22, 2020 | 157.10 | 157.57 | 153.62 | 156.45 | 752,862 | +0.14(+0.09%) |
May 21, 2020 | 157.99 | 160.36 | 155.51 | 156.31 | 821,643 | -1.53(-0.97%) |
May 20, 2020 | 156.68 | 160.28 | 156.63 | 157.84 | 933,732 | +3.97(+2.58%) |
May 19, 2020 | 153.97 | 158.66 | 150.94 | 153.87 | 1,527,696 | -0.95(-0.61%) |
May 18, 2020 | 151.15 | 156.31 | 150.90 | 154.82 | 1,527,962 | +11.11(+7.73%) |
May 15, 2020 | 139.76 | 146.74 | 138.95 | 143.71 | 1,472,232 | +2.08(+1.47%) |
May 14, 2020 | 134.32 | 141.65 | 131.26 | 141.63 | 1,560,222 | +4.01(+2.92%) |
May 13, 2020 | 141.69 | 142.89 | 135.48 | 137.61 | 2,018,523 | -5.55(-3.88%) |
May 12, 2020 | 148.95 | 149.85 | 143.15 | 143.16 | 1,779,079 | -5.32(-3.58%) |
May 11, 2020 | 149.21 | 150.11 | 144.94 | 148.48 | 2,173,229 | -2.46(-1.63%) |
May 08, 2020 | 148.86 | 152.46 | 147.79 | 150.94 | 1,588,180 | +4.70(+3.21%) |
May 07, 2020 | 145.30 | 148.76 | 144.97 | 146.24 | 886,783 | +3.29(+2.30%) |
May 06, 2020 | 143.61 | 145.31 | 140.14 | 142.95 | 1,069,407 | -0.18(-0.12%) |
May 05, 2020 | 147.85 | 149.37 | 142.46 | 143.12 | 1,507,539 | -2.87(-1.97%) |
May 04, 2020 | 139.43 | 146.98 | 137.97 | 146.00 | 1,953,163 | +3.31(+2.32%) |
May 01, 2020 | 146.72 | 149.14 | 138.62 | 142.69 | 1,815,775 | -4.70(-3.19%) |
Apr 30, 2020 | 147.28 | 149.15 | 142.65 | 147.38 | 2,602,040 | +1.17(+0.80%) |
Apr 29, 2020 | 146.24 | 149.85 | 143.55 | 146.21 | 2,627,434 | +9.70(+7.11%) |
Apr 28, 2020 | 136.80 | 139.21 | 134.97 | 136.51 | 1,811,457 | +4.43(+3.35%) |
Apr 27, 2020 | 126.97 | 133.19 | 126.12 | 132.08 | 1,171,904 | +6.29(+5.00%) |
Apr 24, 2020 | 125.02 | 126.80 | 121.81 | 125.79 | 1,129,267 | +2.33(+1.89%) |
Apr 23, 2020 | 125.46 | 128.09 | 122.98 | 123.46 | 1,041,244 | -0.14(-0.11%) |
Apr 22, 2020 | 125.89 | 126.18 | 122.50 | 123.60 | 1,070,282 | +2.03(+1.67%) |
Apr 21, 2020 | 121.04 | 123.31 | 120.12 | 121.57 | 1,226,053 | -3.68(-2.94%) |
Apr 20, 2020 | 124.97 | 128.00 | 122.38 | 125.25 | 1,656,989 | -3.94(-3.05%) |
Apr 17, 2020 | 122.99 | 130.17 | 122.37 | 129.19 | 1,841,738 | +11.74(+10.00%) |
Apr 16, 2020 | 122.55 | 123.22 | 114.95 | 117.45 | 3,328,344 | -4.66(-3.82%) |
Apr 15, 2020 | 124.22 | 126.80 | 121.41 | 122.11 | 2,502,957 | -10.36(-7.82%) |
Apr 14, 2020 | 133.05 | 134.90 | 130.13 | 132.46 | 989,359 | +2.98(+2.30%) |
Apr 13, 2020 | 132.77 | 134.16 | 126.78 | 129.48 | 1,174,039 | -5.83(-4.31%) |
Apr 09, 2020 | 135.41 | 138.73 | 131.84 | 135.31 | 1,553,574 | +3.52(+2.67%) |
Apr 08, 2020 | 125.00 | 132.92 | 124.74 | 131.79 | 1,307,119 | +8.42(+6.82%) |
Apr 07, 2020 | 128.93 | 133.75 | 123.30 | 123.37 | 1,920,706 | +1.48(+1.22%) |
Apr 06, 2020 | 117.94 | 122.67 | 115.04 | 121.89 | 1,473,539 | +13.94(+12.92%) |
Apr 03, 2020 | 110.37 | 111.99 | 106.28 | 107.95 | 1,300,921 | -2.83(-2.55%) |
Apr 02, 2020 | 107.93 | 116.87 | 107.30 | 110.77 | 1,566,720 | +2.56(+2.37%) |
Apr 01, 2020 | 112.62 | 114.17 | 106.07 | 108.21 | 2,505,307 | -12.71(-10.51%) |
Mar 31, 2020 | 120.37 | 126.03 | 118.51 | 120.92 | 2,704,044 | -0.58(-0.48%) |
Mar 30, 2020 | 114.87 | 122.53 | 111.62 | 121.50 | 1,896,442 | +8.45(+7.48%) |
Mar 27, 2020 | 116.87 | 117.58 | 110.09 | 113.05 | 2,573,198 | -8.64(-7.10%) |
Mar 26, 2020 | 120.16 | 123.75 | 114.70 | 121.69 | 2,395,243 | +3.75(+3.18%) |
Mar 25, 2020 | 110.59 | 125.83 | 105.56 | 117.94 | 3,050,085 | +10.25(+9.52%) |
Mar 24, 2020 | 98.29 | 108.39 | 97.34 | 107.69 | 2,068,796 | +16.75(+18.42%) |
Mar 23, 2020 | 93.91 | 95.64 | 87.16 | 90.94 | 1,798,504 | -4.54(-4.75%) |
Mar 20, 2020 | 100.46 | 109.83 | 94.80 | 95.48 | 2,562,899 | -1.68(-1.73%) |
Mar 19, 2020 | 94.15 | 99.27 | 87.79 | 97.15 | 2,011,156 | +1.62(+1.70%) |
Mar 18, 2020 | 105.44 | 109.39 | 86.69 | 95.53 | 2,484,345 | -19.14(-16.69%) |
Mar 17, 2020 | 111.56 | 115.72 | 102.56 | 114.67 | 2,310,217 | +4.90(+4.47%) |
Mar 16, 2020 | 118.38 | 119.60 | 109.22 | 109.77 | 2,535,170 | -21.03(-16.08%) |
Mar 13, 2020 | 129.83 | 132.82 | 119.90 | 130.79 | 3,032,479 | +9.25(+7.61%) |
Mar 12, 2020 | 126.94 | 128.50 | 117.62 | 121.55 | 2,801,966 | -16.09(-11.69%) |
Mar 11, 2020 | 143.81 | 144.64 | 134.59 | 137.63 | 2,051,092 | -11.57(-7.75%) |
Mar 10, 2020 | 142.39 | 149.20 | 136.19 | 149.20 | 2,572,918 | +12.67(+9.28%) |
Mar 09, 2020 | 139.82 | 142.03 | 129.01 | 136.53 | 3,220,711 | -17.25(-11.22%) |
Mar 06, 2020 | 161.44 | 162.57 | 152.38 | 153.79 | 3,578,982 | -12.54(-7.54%) |
Mar 05, 2020 | 174.23 | 175.62 | 165.41 | 166.32 | 2,059,276 | -15.04(-8.29%) |
Mar 04, 2020 | 176.72 | 181.74 | 174.54 | 181.36 | 1,700,389 | +7.51(+4.32%) |
Mar 03, 2020 | 178.97 | 185.31 | 173.20 | 173.85 | 1,270,212 | -5.67(-3.16%) |
Mar 02, 2020 | 173.56 | 179.93 | 170.34 | 179.51 | 1,203,696 | +7.29(+4.23%) |
Feb 28, 2020 | 166.96 | 172.23 | 164.33 | 172.23 | 2,146,102 | -1.06(-0.61%) |
Feb 27, 2020 | 172.37 | 179.99 | 169.39 | 173.29 | 1,847,595 | -3.50(-1.98%) |
Feb 26, 2020 | 183.09 | 184.19 | 176.51 | 176.79 | 2,433,347 | -4.48(-2.47%) |
Feb 25, 2020 | 190.18 | 190.91 | 180.75 | 181.28 | 1,403,392 | -8.04(-4.25%) |
Feb 24, 2020 | 193.13 | 193.92 | 187.82 | 189.32 | 1,389,148 | -11.27(-5.62%) |
Feb 21, 2020 | 199.28 | 200.66 | 197.36 | 200.59 | 753,238 | -0.07(-0.04%) |
Feb 20, 2020 | 196.89 | 201.28 | 196.55 | 200.66 | 1,015,052 | +3.26(+1.65%) |
Feb 19, 2020 | 196.82 | 198.31 | 196.31 | 197.40 | 970,784 | +1.12(+0.57%) |
Feb 18, 2020 | 196.37 | 197.00 | 194.12 | 196.28 | 858,509 | -1.18(-0.60%) |
Feb 14, 2020 | 198.66 | 198.86 | 196.30 | 197.46 | 574,074 | -1.11(-0.56%) |
Feb 13, 2020 | 197.85 | 199.78 | 197.14 | 198.57 | 617,509 | -0.82(-0.41%) |
Feb 12, 2020 | 199.93 | 200.78 | 198.83 | 199.39 | 729,114 | +1.55(+0.78%) |
Feb 11, 2020 | 196.97 | 199.17 | 196.25 | 197.84 | 629,491 | +2.61(+1.34%) |
Feb 10, 2020 | 192.52 | 195.38 | 192.25 | 195.23 | 538,340 | +1.52(+0.78%) |
Feb 07, 2020 | 193.81 | 195.00 | 192.67 | 193.71 | 1,016,298 | -1.89(-0.97%) |
Feb 06, 2020 | 195.86 | 195.91 | 192.75 | 195.60 | 1,037,479 | +0.27(+0.14%) |
Feb 05, 2020 | 194.44 | 195.64 | 192.32 | 195.33 | 1,020,783 | +4.01(+2.10%) |
Feb 04, 2020 | 187.72 | 192.59 | 187.72 | 191.32 | 1,251,660 | +7.42(+4.03%) |
Feb 03, 2020 | 182.52 | 188.78 | 181.88 | 183.91 | 1,276,948 | +2.26(+1.25%) |
Jan 31, 2020 | 187.99 | 187.99 | 180.14 | 181.64 | 2,098,230 | -8.78(-4.61%) |
Jan 30, 2020 | 190.40 | 194.26 | 185.57 | 190.42 | 2,333,114 | +5.69(+3.08%) |
Jan 29, 2020 | 183.79 | 186.75 | 183.73 | 184.73 | 1,497,372 | +2.06(+1.13%) |
Jan 28, 2020 | 181.53 | 184.14 | 180.26 | 182.67 | 1,099,390 | +2.58(+1.43%) |
Jan 27, 2020 | 180.16 | 181.67 | 178.68 | 180.09 | 878,409 | -3.95(-2.15%) |
Jan 24, 2020 | 187.53 | 187.53 | 182.48 | 184.05 | 710,722 | -3.28(-1.75%) |
Jan 23, 2020 | 183.48 | 187.76 | 181.58 | 187.32 | 1,316,375 | +2.85(+1.54%) |
Jan 22, 2020 | 187.94 | 188.69 | 184.19 | 184.47 | 1,083,253 | -3.07(-1.64%) |
Jan 21, 2020 | 191.12 | 191.61 | 186.78 | 187.54 | 1,095,321 | -4.59(-2.39%) |
Jan 17, 2020 | 192.67 | 194.69 | 192.09 | 192.14 | 925,651 | -0.70(-0.36%) |
Jan 16, 2020 | 191.54 | 193.19 | 191.18 | 192.84 | 555,696 | +2.24(+1.17%) |
Jan 15, 2020 | 191.16 | 193.06 | 189.37 | 190.60 | 1,059,913 | -1.32(-0.69%) |
Jan 14, 2020 | 192.75 | 194.04 | 191.41 | 191.92 | 774,763 | -1.22(-0.63%) |
Jan 13, 2020 | 190.78 | 193.50 | 189.82 | 193.14 | 807,078 | +2.57(+1.35%) |
Jan 10, 2020 | 192.14 | 193.19 | 190.02 | 190.57 | 864,351 | -1.69(-0.88%) |
Jan 09, 2020 | 192.21 | 193.19 | 190.75 | 192.26 | 632,953 | +0.46(+0.24%) |
Jan 08, 2020 | 192.26 | 192.64 | 190.93 | 191.80 | 766,537 | +0.13(+0.07%) |
Jan 07, 2020 | 192.05 | 192.55 | 190.28 | 191.67 | 753,552 | -0.39(-0.20%) |
Jan 06, 2020 | 190.05 | 192.12 | 189.09 | 192.06 | 791,357 | +0.08(+0.04%) |
Jan 03, 2020 | 190.87 | 192.92 | 188.61 | 191.97 | 964,543 | -2.74(-1.41%) |
Jan 02, 2020 | 192.15 | 194.71 | 191.35 | 194.71 | 910,525 | +3.67(+1.92%) |
Dec 31, 2019 | 190.73 | 191.98 | 190.36 | 191.04 | 436,646 | +0.06(+0.03%) |
Dec 30, 2019 | 192.14 | 192.14 | 190.56 | 190.99 | 387,986 | -1.15(-0.60%) |
Dec 27, 2019 | 193.10 | 193.10 | 191.58 | 192.14 | 329,127 | -0.58(-0.30%) |
Dec 26, 2019 | 192.26 | 192.74 | 190.95 | 192.72 | 590,141 | +1.10(+0.58%) |
Dec 24, 2019 | 193.33 | 193.33 | 191.03 | 191.62 | 249,620 | -1.62(-0.84%) |
Dec 23, 2019 | 192.46 | 193.54 | 191.71 | 193.24 | 591,250 | +1.23(+0.64%) |
Dec 20, 2019 | 194.54 | 195.13 | 191.12 | 192.01 | 1,396,881 | +0.55(+0.29%) |
Dec 19, 2019 | 191.36 | 192.09 | 190.38 | 191.46 | 841,825 | -0.25(-0.13%) |
Dec 18, 2019 | 190.00 | 192.06 | 188.65 | 191.71 | 1,071,852 | +2.62(+1.38%) |
Dec 17, 2019 | 196.03 | 196.03 | 188.55 | 189.09 | 3,185,725 | -3.59(-1.86%) |
Dec 16, 2019 | 194.97 | 195.78 | 192.69 | 192.69 | 763,896 | +1.02(+0.53%) |
Dec 13, 2019 | 193.60 | 196.83 | 190.71 | 191.67 | 928,453 | -2.61(-1.34%) |
Dec 12, 2019 | 191.21 | 194.78 | 190.05 | 194.27 | 798,062 | +2.75(+1.43%) |
Dec 11, 2019 | 189.15 | 191.83 | 188.94 | 191.53 | 961,054 | +3.68(+1.96%) |
Dec 10, 2019 | 190.27 | 190.72 | 186.05 | 187.85 | 1,154,314 | +0.84(+0.45%) |
Dec 09, 2019 | 187.12 | 188.35 | 186.26 | 187.01 | 995,233 | -0.84(-0.45%) |
Dec 06, 2019 | 185.74 | 188.89 | 185.74 | 187.85 | 1,262,105 | +2.76(+1.49%) |
Dec 05, 2019 | 183.82 | 185.65 | 183.82 | 185.09 | 716,787 | +1.80(+0.98%) |
Dec 04, 2019 | 183.60 | 185.66 | 182.87 | 183.29 | 864,470 | +1.23(+0.67%) |
Dec 03, 2019 | 180.87 | 182.38 | 178.58 | 182.07 | 857,681 | -1.23(-0.67%) |
Dec 02, 2019 | 185.50 | 187.16 | 182.93 | 183.30 | 990,193 | -1.22(-0.66%) |
Nov 29, 2019 | 185.53 | 185.62 | 183.87 | 184.52 | 331,390 | -0.97(-0.52%) |
Nov 27, 2019 | 185.82 | 186.01 | 183.13 | 185.48 | 1,217,503 | -0.51(-0.27%) |
Nov 26, 2019 | 186.76 | 187.17 | 184.73 | 186.00 | 1,130,940 | -1.58(-0.84%) |
Nov 25, 2019 | 184.39 | 187.78 | 183.32 | 187.57 | 1,268,055 | +3.87(+2.11%) |
Nov 22, 2019 | 183.33 | 183.86 | 182.03 | 183.70 | 780,857 | +1.04(+0.57%) |
Nov 21, 2019 | 180.85 | 183.07 | 179.24 | 182.66 | 889,178 | +1.67(+0.92%) |
Nov 20, 2019 | 181.35 | 182.88 | 179.23 | 180.99 | 618,883 | -1.17(-0.64%) |
Nov 19, 2019 | 183.45 | 183.86 | 181.39 | 182.16 | 800,178 | -0.30(-0.16%) |
Nov 18, 2019 | 183.08 | 183.42 | 181.09 | 182.46 | 536,127 | -0.07(-0.04%) |
Nov 15, 2019 | 182.29 | 183.44 | 181.52 | 182.53 | 590,167 | +2.23(+1.24%) |
Nov 14, 2019 | 180.18 | 181.74 | 179.93 | 180.31 | 522,591 | -1.06(-0.58%) |
Nov 13, 2019 | 181.76 | 183.48 | 180.30 | 181.36 | 671,292 | -2.00(-1.09%) |
Nov 12, 2019 | 184.42 | 184.71 | 182.55 | 183.36 | 769,991 | -1.19(-0.64%) |
Nov 11, 2019 | 183.28 | 185.04 | 182.99 | 184.55 | 797,967 | -0.67(-0.36%) |
Nov 08, 2019 | 184.74 | 186.08 | 183.82 | 185.22 | 745,520 | +0.30(+0.16%) |
Nov 07, 2019 | 185.64 | 186.92 | 183.92 | 184.92 | 927,792 | +0.86(+0.47%) |
Nov 06, 2019 | 182.70 | 184.80 | 181.12 | 184.06 | 1,101,029 | +0.47(+0.26%) |
Nov 05, 2019 | 183.50 | 185.85 | 182.26 | 183.58 | 944,022 | +0.05(+0.03%) |
Nov 04, 2019 | 183.27 | 185.51 | 181.43 | 183.54 | 1,695,161 | +2.50(+1.38%) |
Nov 01, 2019 | 171.97 | 181.12 | 171.46 | 181.03 | 1,799,570 | +11.47(+6.76%) |
Oct 31, 2019 | 174.66 | 179.23 | 168.25 | 169.56 | 2,666,551 | -9.67(-5.39%) |
Oct 30, 2019 | 178.76 | 179.43 | 176.40 | 179.23 | 1,661,010 | +0.93(+0.52%) |
Oct 29, 2019 | 174.31 | 178.91 | 173.71 | 178.30 | 846,992 | +2.38(+1.35%) |
Oct 28, 2019 | 177.43 | 178.94 | 175.06 | 175.92 | 1,251,103 | -0.31(-0.17%) |
Oct 25, 2019 | 172.64 | 177.07 | 171.28 | 176.23 | 950,320 | +4.58(+2.67%) |
Oct 24, 2019 | 173.79 | 174.20 | 170.03 | 171.65 | 592,487 | -1.61(-0.93%) |
Oct 23, 2019 | 172.05 | 174.24 | 171.17 | 173.26 | 688,681 | +0.55(+0.32%) |
Oct 22, 2019 | 169.46 | 174.36 | 167.81 | 172.71 | 1,022,371 | +3.23(+1.91%) |
Oct 21, 2019 | 171.69 | 172.58 | 169.14 | 169.47 | 1,109,900 | -1.06(-0.62%) |
Oct 18, 2019 | 168.83 | 171.14 | 168.53 | 170.53 | 1,204,078 | +1.13(+0.67%) |
Oct 17, 2019 | 168.01 | 169.94 | 167.65 | 169.41 | 1,074,700 | +2.84(+1.70%) |
Oct 16, 2019 | 167.00 | 168.68 | 166.05 | 166.57 | 800,880 | -0.29(-0.17%) |
Oct 15, 2019 | 164.61 | 169.43 | 163.28 | 166.86 | 908,236 | +1.94(+1.18%) |
Oct 14, 2019 | 164.85 | 165.88 | 163.41 | 164.92 | 561,610 | -1.11(-0.67%) |
Oct 11, 2019 | 160.79 | 168.19 | 160.75 | 166.03 | 1,136,120 | +8.23(+5.22%) |
Oct 10, 2019 | 155.00 | 159.29 | 155.00 | 157.79 | 667,186 | +2.69(+1.73%) |
Oct 09, 2019 | 155.82 | 155.84 | 153.76 | 155.10 | 787,596 | +1.14(+0.74%) |
Oct 08, 2019 | 155.92 | 156.05 | 153.57 | 153.97 | 859,730 | -3.95(-2.50%) |
Oct 07, 2019 | 160.19 | 160.40 | 157.01 | 157.91 | 931,576 | -3.59(-2.22%) |
Oct 04, 2019 | 159.79 | 161.62 | 157.54 | 161.50 | 790,815 | +2.37(+1.49%) |
Oct 03, 2019 | 157.63 | 159.43 | 154.84 | 159.13 | 778,138 | +0.81(+0.51%) |
Oct 02, 2019 | 160.66 | 161.28 | 156.89 | 158.32 | 1,038,605 | -4.08(-2.51%) |
Oct 01, 2019 | 168.45 | 169.68 | 161.96 | 162.39 | 867,469 | -4.51(-2.70%) |
Sep 30, 2019 | 166.76 | 167.54 | 166.03 | 166.90 | 618,620 | +0.14(+0.08%) |
Sep 27, 2019 | 167.48 | 167.52 | 164.92 | 166.76 | 801,311 | +0.31(+0.19%) |
Sep 26, 2019 | 166.45 | 167.55 | 165.84 | 166.45 | 742,731 | -0.81(-0.49%) |
Sep 25, 2019 | 164.69 | 167.30 | 163.42 | 167.26 | 788,922 | +3.05(+1.86%) |
Sep 24, 2019 | 167.70 | 167.99 | 163.22 | 164.21 | 982,046 | -3.10(-1.86%) |
Sep 23, 2019 | 162.23 | 168.68 | 161.14 | 167.32 | 1,144,518 | +3.71(+2.27%) |
Sep 20, 2019 | 165.06 | 166.21 | 163.47 | 163.60 | 1,111,015 | -0.77(-0.47%) |
Sep 19, 2019 | 165.81 | 166.78 | 164.23 | 164.37 | 559,356 | -1.15(-0.69%) |
Sep 18, 2019 | 164.56 | 165.64 | 162.58 | 165.52 | 743,560 | -0.02(-0.01%) |
Sep 17, 2019 | 164.84 | 165.67 | 162.50 | 165.54 | 914,309 | -0.05(-0.03%) |
Sep 16, 2019 | 166.67 | 167.77 | 164.65 | 165.58 | 826,483 | -2.82(-1.67%) |
Sep 13, 2019 | 169.50 | 170.42 | 167.11 | 168.40 | 868,295 | +0.58(+0.35%) |
Sep 12, 2019 | 170.61 | 170.64 | 166.14 | 167.82 | 985,194 | -2.64(-1.55%) |
Sep 11, 2019 | 167.67 | 170.50 | 165.16 | 170.46 | 1,167,769 | +2.93(+1.75%) |
Sep 10, 2019 | 164.14 | 167.70 | 162.48 | 167.53 | 1,111,573 | +3.54(+2.16%) |
Sep 09, 2019 | 161.01 | 164.23 | 160.07 | 163.99 | 853,498 | +3.67(+2.29%) |
Sep 06, 2019 | 159.41 | 160.95 | 157.60 | 160.32 | 932,789 | +1.71(+1.08%) |
Sep 05, 2019 | 152.80 | 158.91 | 152.80 | 158.61 | 880,745 | +7.79(+5.16%) |
Sep 04, 2019 | 150.26 | 151.63 | 150.03 | 150.82 | 611,296 | +2.07(+1.39%) |