Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 188.33 | 189.16 | 186.62 | 187.75 | 3,323,833 | -1.46(-0.77%) |
Aug 28, 2020 | 193.02 | 193.12 | 188.65 | 189.21 | 4,058,890 | -2.22(-1.16%) |
Aug 27, 2020 | 188.27 | 194.03 | 188.03 | 191.43 | 4,052,495 | +2.87(+1.52%) |
Aug 26, 2020 | 187.55 | 188.82 | 186.77 | 188.56 | 2,812,610 | +0.91(+0.49%) |
Aug 25, 2020 | 191.29 | 191.74 | 186.90 | 187.65 | 2,884,746 | -1.22(-0.65%) |
Aug 24, 2020 | 185.02 | 188.96 | 183.39 | 188.87 | 3,399,263 | +4.47(+2.43%) |
Aug 21, 2020 | 182.29 | 185.24 | 182.02 | 184.40 | 1,955,236 | +0.53(+0.29%) |
Aug 20, 2020 | 182.88 | 185.18 | 182.50 | 183.87 | 1,936,423 | -1.07(-0.58%) |
Aug 19, 2020 | 184.37 | 187.74 | 183.80 | 184.94 | 2,697,989 | +1.56(+0.85%) |
Aug 18, 2020 | 185.33 | 185.45 | 183.19 | 183.38 | 3,367,287 | -1.60(-0.87%) |
Aug 17, 2020 | 188.56 | 189.34 | 184.49 | 184.98 | 4,304,987 | -4.46(-2.36%) |
Aug 14, 2020 | 188.98 | 190.82 | 188.21 | 189.45 | 2,511,146 | -0.38(-0.20%) |
Aug 13, 2020 | 191.67 | 193.30 | 189.19 | 189.83 | 2,436,559 | -3.41(-1.76%) |
Aug 12, 2020 | 195.58 | 196.72 | 190.63 | 193.24 | 2,677,940 | +0.97(+0.51%) |
Aug 11, 2020 | 193.78 | 197.63 | 191.78 | 192.26 | 4,437,463 | +1.53(+0.80%) |
Aug 10, 2020 | 190.92 | 191.88 | 189.51 | 190.73 | 2,670,542 | +1.01(+0.53%) |
Aug 07, 2020 | 185.36 | 190.20 | 184.42 | 189.72 | 3,375,529 | +3.66(+1.97%) |
Aug 06, 2020 | 186.74 | 187.92 | 185.68 | 186.06 | 2,066,128 | -0.25(-0.13%) |
Aug 05, 2020 | 185.07 | 186.57 | 184.93 | 186.31 | 2,548,828 | +2.62(+1.43%) |
Aug 04, 2020 | 181.60 | 183.75 | 180.80 | 183.68 | 2,134,452 | +2.05(+1.13%) |
Aug 03, 2020 | 180.81 | 182.08 | 179.03 | 181.63 | 2,519,812 | +1.30(+0.72%) |
Jul 31, 2020 | 182.04 | 182.04 | 179.01 | 180.33 | 2,635,743 | -1.43(-0.79%) |
Jul 30, 2020 | 181.73 | 182.18 | 178.82 | 181.76 | 3,356,193 | -2.78(-1.51%) |
Jul 29, 2020 | 183.74 | 185.73 | 181.84 | 184.54 | 2,891,992 | +0.88(+0.48%) |
Jul 28, 2020 | 183.93 | 185.47 | 183.18 | 183.66 | 2,348,819 | -1.28(-0.69%) |
Jul 27, 2020 | 182.28 | 186.00 | 181.81 | 184.94 | 2,855,178 | +1.41(+0.77%) |
Jul 24, 2020 | 184.92 | 186.68 | 183.39 | 183.53 | 3,503,529 | -1.41(-0.76%) |
Jul 23, 2020 | 186.83 | 187.67 | 184.06 | 184.94 | 4,486,729 | -2.71(-1.45%) |
Jul 22, 2020 | 191.75 | 192.21 | 187.06 | 187.65 | 5,462,581 | -5.48(-2.84%) |
Jul 21, 2020 | 193.35 | 194.77 | 191.65 | 193.14 | 3,725,900 | +0.28(+0.15%) |
Jul 20, 2020 | 191.96 | 194.18 | 191.53 | 192.85 | 2,489,042 | +0.27(+0.14%) |
Jul 17, 2020 | 195.76 | 196.01 | 192.44 | 192.58 | 3,971,727 | -2.97(-1.52%) |
Jul 16, 2020 | 194.50 | 200.83 | 194.49 | 195.55 | 6,327,738 | -2.03(-1.03%) |
Jul 15, 2020 | 204.39 | 205.18 | 195.57 | 197.58 | 13,733,115 | +2.63(+1.35%) |
Jul 14, 2020 | 192.60 | 195.21 | 188.57 | 194.95 | 5,698,811 | +4.67(+2.46%) |
Jul 13, 2020 | 190.39 | 194.01 | 188.56 | 190.28 | 4,877,726 | +3.02(+1.61%) |
Jul 10, 2020 | 179.34 | 187.94 | 179.30 | 187.25 | 4,846,429 | +7.95(+4.44%) |
Jul 09, 2020 | 184.11 | 184.47 | 177.63 | 179.30 | 3,467,257 | -4.94(-2.68%) |
Jul 08, 2020 | 181.77 | 185.15 | 181.29 | 184.24 | 3,062,241 | +2.63(+1.45%) |
Jul 07, 2020 | 187.20 | 187.39 | 181.45 | 181.60 | 3,131,394 | -7.29(-3.86%) |
Jul 06, 2020 | 183.40 | 189.28 | 183.22 | 188.89 | 3,914,590 | +9.07(+5.05%) |
Jul 02, 2020 | 184.47 | 184.92 | 179.57 | 179.82 | 2,963,207 | -0.16(-0.09%) |
Jul 01, 2020 | 181.17 | 181.95 | 178.11 | 179.97 | 2,876,201 | -0.05(-0.03%) |
Jun 30, 2020 | 176.58 | 180.74 | 176.38 | 180.02 | 3,405,076 | +3.78(+2.15%) |
Jun 29, 2020 | 174.34 | 176.63 | 171.86 | 176.24 | 4,095,641 | +3.90(+2.26%) |
Jun 26, 2020 | 181.28 | 182.41 | 171.72 | 172.34 | 10,462,395 | -16.31(-8.65%) |
Jun 25, 2020 | 180.24 | 188.92 | 180.01 | 188.66 | 3,795,800 | +8.27(+4.59%) |
Jun 24, 2020 | 184.32 | 184.56 | 179.80 | 180.38 | 3,024,994 | -6.16(-3.30%) |
Jun 23, 2020 | 188.11 | 189.03 | 185.50 | 186.54 | 2,691,056 | +1.24(+0.67%) |
Jun 22, 2020 | 183.09 | 186.36 | 182.19 | 185.30 | 1,982,193 | +1.63(+0.89%) |
Jun 19, 2020 | 188.61 | 188.95 | 183.07 | 183.67 | 5,447,568 | -2.01(-1.08%) |
Jun 18, 2020 | 185.82 | 188.80 | 184.62 | 185.69 | 2,250,414 | -2.14(-1.14%) |
Jun 17, 2020 | 191.30 | 192.02 | 187.14 | 187.83 | 1,971,171 | -3.10(-1.62%) |
Jun 16, 2020 | 195.83 | 195.83 | 185.59 | 190.92 | 3,405,280 | +2.99(+1.59%) |
Jun 15, 2020 | 178.30 | 188.56 | 177.77 | 187.94 | 3,806,828 | +4.13(+2.25%) |
Jun 12, 2020 | 182.75 | 184.87 | 178.74 | 183.81 | 3,711,336 | +6.97(+3.94%) |
Jun 11, 2020 | 186.47 | 188.47 | 176.74 | 176.84 | 5,402,871 | -17.66(-9.08%) |
Jun 10, 2020 | 198.03 | 200.27 | 193.85 | 194.50 | 3,391,837 | -4.17(-2.10%) |
Jun 09, 2020 | 196.53 | 200.43 | 196.00 | 198.68 | 2,719,115 | -2.47(-1.23%) |
Jun 08, 2020 | 200.43 | 202.47 | 198.80 | 201.14 | 3,577,883 | +2.63(+1.33%) |
Jun 05, 2020 | 202.23 | 203.12 | 198.28 | 198.51 | 5,200,789 | +2.82(+1.44%) |
Jun 04, 2020 | 190.19 | 195.84 | 189.44 | 195.69 | 3,865,952 | +3.87(+2.02%) |
Jun 03, 2020 | 189.92 | 193.06 | 188.04 | 191.82 | 3,808,670 | +5.86(+3.15%) |
Jun 02, 2020 | 185.62 | 188.11 | 183.39 | 185.96 | 4,531,034 | +3.84(+2.11%) |
Jun 01, 2020 | 179.74 | 183.80 | 177.74 | 182.12 | 2,452,725 | +3.13(+1.75%) |
May 29, 2020 | 179.66 | 183.03 | 177.31 | 178.99 | 4,198,307 | -3.17(-1.74%) |
May 28, 2020 | 190.87 | 191.29 | 182.15 | 182.16 | 5,398,732 | -7.64(-4.03%) |
May 27, 2020 | 183.77 | 190.75 | 181.06 | 189.80 | 9,034,695 | +12.31(+6.94%) |
May 26, 2020 | 168.05 | 178.43 | 167.68 | 177.49 | 6,592,804 | +14.60(+8.96%) |
May 22, 2020 | 162.98 | 163.53 | 161.19 | 162.89 | 2,404,118 | -0.15(-0.09%) |
May 21, 2020 | 163.13 | 164.01 | 160.85 | 163.04 | 2,378,888 | -1.21(-0.74%) |
May 20, 2020 | 163.81 | 166.42 | 163.22 | 164.25 | 2,871,438 | +3.27(+2.03%) |
May 19, 2020 | 163.46 | 164.92 | 160.89 | 160.99 | 2,441,563 | -3.67(-2.23%) |
May 18, 2020 | 160.88 | 165.76 | 158.64 | 164.65 | 4,983,271 | +9.06(+5.82%) |
May 15, 2020 | 157.05 | 157.60 | 154.42 | 155.59 | 3,167,749 | -2.34(-1.48%) |
May 14, 2020 | 153.03 | 158.22 | 149.70 | 157.93 | 4,613,513 | +2.40(+1.54%) |
May 13, 2020 | 159.02 | 160.13 | 154.59 | 155.53 | 3,803,803 | -4.90(-3.05%) |
May 12, 2020 | 166.47 | 166.84 | 160.01 | 160.43 | 3,917,919 | -5.39(-3.25%) |
May 11, 2020 | 165.25 | 167.34 | 164.09 | 165.81 | 2,443,683 | -2.02(-1.20%) |
May 08, 2020 | 167.50 | 168.30 | 165.43 | 167.83 | 2,521,320 | +2.78(+1.68%) |
May 07, 2020 | 162.21 | 166.01 | 162.21 | 165.05 | 2,739,795 | +4.89(+3.05%) |
May 06, 2020 | 162.66 | 164.04 | 158.61 | 160.16 | 2,660,536 | -1.25(-0.77%) |
May 05, 2020 | 162.14 | 165.30 | 161.27 | 161.41 | 3,615,234 | +2.06(+1.29%) |
May 04, 2020 | 158.42 | 159.61 | 155.46 | 159.36 | 3,301,907 | -0.97(-0.60%) |
May 01, 2020 | 162.04 | 162.58 | 159.92 | 160.32 | 2,927,382 | -5.72(-3.45%) |
Apr 30, 2020 | 168.38 | 169.78 | 165.58 | 166.05 | 2,976,257 | -5.98(-3.48%) |
Apr 29, 2020 | 174.37 | 175.37 | 171.61 | 172.03 | 3,406,576 | +2.73(+1.61%) |
Apr 28, 2020 | 171.24 | 172.38 | 167.36 | 169.30 | 3,694,464 | +3.14(+1.89%) |
Apr 27, 2020 | 162.14 | 166.80 | 161.79 | 166.16 | 3,027,745 | +5.92(+3.69%) |
Apr 24, 2020 | 160.24 | 161.09 | 157.06 | 160.24 | 2,236,435 | +1.77(+1.11%) |
Apr 23, 2020 | 160.24 | 162.11 | 157.93 | 158.47 | 2,223,200 | -0.84(-0.53%) |
Apr 22, 2020 | 160.69 | 161.30 | 157.94 | 159.31 | 2,558,102 | +1.96(+1.25%) |
Apr 21, 2020 | 158.82 | 162.23 | 157.21 | 157.35 | 4,216,303 | -5.97(-3.65%) |
Apr 20, 2020 | 162.68 | 168.67 | 161.16 | 163.31 | 5,163,151 | -2.80(-1.68%) |
Apr 17, 2020 | 166.11 | 167.73 | 161.40 | 166.11 | 5,994,500 | +5.84(+3.64%) |
Apr 16, 2020 | 160.43 | 161.54 | 156.06 | 160.27 | 5,141,441 | -1.34(-0.83%) |
Apr 15, 2020 | 154.47 | 164.47 | 153.13 | 161.61 | 6,670,549 | +0.26(+0.16%) |
Apr 14, 2020 | 165.08 | 166.01 | 158.01 | 161.35 | 4,580,691 | -0.86(-0.53%) |
Apr 13, 2020 | 166.44 | 167.45 | 162.16 | 162.21 | 5,272,588 | -4.60(-2.76%) |
Apr 09, 2020 | 163.47 | 169.58 | 162.74 | 166.81 | 7,124,648 | +6.61(+4.13%) |
Apr 08, 2020 | 152.59 | 161.23 | 152.59 | 160.20 | 5,734,842 | +9.90(+6.59%) |
Apr 07, 2020 | 150.28 | 153.12 | 147.06 | 150.29 | 5,470,601 | +7.05(+4.92%) |
Apr 06, 2020 | 140.74 | 143.88 | 139.21 | 143.24 | 5,177,635 | +10.23(+7.69%) |
Apr 03, 2020 | 135.07 | 136.62 | 131.47 | 133.01 | 3,094,623 | -2.72(-2.00%) |
Apr 02, 2020 | 129.47 | 136.20 | 128.25 | 135.73 | 4,911,985 | +4.20(+3.19%) |
Apr 01, 2020 | 132.26 | 135.40 | 131.27 | 131.53 | 5,179,625 | -8.42(-6.02%) |
Mar 31, 2020 | 143.15 | 145.84 | 139.16 | 139.95 | 3,964,324 | -4.55(-3.15%) |
Mar 30, 2020 | 143.50 | 145.23 | 138.67 | 144.50 | 4,587,006 | +1.16(+0.81%) |
Mar 27, 2020 | 144.01 | 148.22 | 142.13 | 143.34 | 4,624,758 | -6.74(-4.49%) |
Mar 26, 2020 | 141.56 | 151.78 | 139.69 | 150.09 | 7,499,968 | +9.65(+6.87%) |
Mar 25, 2020 | 139.96 | 146.84 | 131.56 | 140.44 | 9,485,613 | +1.39(+1.00%) |
Mar 24, 2020 | 130.65 | 139.32 | 130.03 | 139.05 | 7,337,387 | +16.86(+13.80%) |
Mar 23, 2020 | 123.14 | 128.49 | 120.64 | 122.19 | 6,043,807 | -3.11(-2.49%) |
Mar 20, 2020 | 134.88 | 135.06 | 125.19 | 125.30 | 8,352,334 | -10.03(-7.41%) |
Mar 19, 2020 | 124.37 | 138.05 | 118.46 | 135.33 | 7,229,577 | +8.57(+6.76%) |
Mar 18, 2020 | 135.79 | 141.20 | 122.58 | 126.76 | 10,532,721 | -16.88(-11.75%) |
Mar 17, 2020 | 142.13 | 150.95 | 135.79 | 143.64 | 7,592,450 | +3.63(+2.59%) |
Mar 16, 2020 | 136.00 | 153.48 | 135.79 | 140.01 | 7,607,725 | -20.38(-12.70%) |
Mar 13, 2020 | 147.40 | 160.74 | 137.92 | 160.39 | 7,034,620 | +23.98(+17.58%) |
Mar 12, 2020 | 144.84 | 150.95 | 135.79 | 136.41 | 9,227,356 | -19.20(-12.34%) |
Mar 11, 2020 | 161.57 | 163.65 | 154.78 | 155.61 | 5,871,862 | -11.28(-6.76%) |
Mar 10, 2020 | 164.42 | 167.84 | 156.88 | 166.89 | 7,514,160 | +10.45(+6.68%) |
Mar 09, 2020 | 157.14 | 162.27 | 154.04 | 156.44 | 7,114,343 | -18.14(-10.39%) |
Mar 06, 2020 | 172.62 | 177.71 | 171.35 | 174.58 | 5,602,577 | -5.38(-2.99%) |
Mar 05, 2020 | 182.26 | 184.19 | 178.29 | 179.96 | 4,585,910 | -9.01(-4.77%) |
Mar 04, 2020 | 186.34 | 189.13 | 183.50 | 188.97 | 3,882,291 | +4.81(+2.61%) |
Mar 03, 2020 | 189.20 | 191.73 | 182.97 | 184.16 | 6,270,294 | -5.47(-2.88%) |
Mar 02, 2020 | 182.33 | 189.76 | 178.91 | 189.63 | 5,835,388 | +7.88(+4.33%) |
Feb 28, 2020 | 180.23 | 183.09 | 176.39 | 181.75 | 7,445,874 | -3.32(-1.79%) |
Feb 27, 2020 | 189.39 | 192.09 | 184.79 | 185.07 | 6,494,465 | -9.08(-4.68%) |
Feb 26, 2020 | 196.78 | 197.95 | 193.24 | 194.15 | 4,635,722 | -1.65(-0.84%) |
Feb 25, 2020 | 202.25 | 203.23 | 194.25 | 195.80 | 5,938,263 | -6.24(-3.09%) |
Feb 24, 2020 | 200.73 | 203.97 | 200.24 | 202.04 | 4,598,546 | -5.47(-2.64%) |
Feb 21, 2020 | 207.77 | 208.57 | 205.48 | 207.51 | 3,425,510 | -1.90(-0.91%) |
Feb 20, 2020 | 212.72 | 213.16 | 208.07 | 209.41 | 3,537,018 | -4.14(-1.94%) |
Feb 19, 2020 | 211.45 | 213.97 | 209.90 | 213.54 | 2,451,485 | +3.71(+1.77%) |
Feb 18, 2020 | 212.84 | 213.31 | 208.03 | 209.84 | 3,041,474 | -3.48(-1.63%) |
Feb 14, 2020 | 214.09 | 215.06 | 212.56 | 213.32 | 1,910,136 | -1.14(-0.53%) |
Feb 13, 2020 | 214.01 | 215.02 | 212.86 | 214.46 | 1,624,091 | -0.27(-0.13%) |
Feb 12, 2020 | 214.16 | 217.01 | 213.90 | 214.73 | 2,355,209 | +1.97(+0.93%) |
Feb 11, 2020 | 215.05 | 215.54 | 212.55 | 212.76 | 2,488,140 | -0.81(-0.38%) |
Feb 10, 2020 | 213.61 | 214.03 | 211.86 | 213.57 | 2,879,118 | -0.58(-0.27%) |
Feb 07, 2020 | 215.72 | 216.41 | 212.84 | 214.15 | 3,341,711 | -3.44(-1.58%) |
Feb 06, 2020 | 220.76 | 221.14 | 217.01 | 217.58 | 2,473,493 | -2.23(-1.02%) |
Feb 05, 2020 | 220.44 | 220.56 | 218.65 | 219.82 | 3,474,810 | +2.12(+0.98%) |
Feb 04, 2020 | 218.54 | 219.31 | 217.34 | 217.69 | 3,392,550 | +2.64(+1.23%) |
Feb 03, 2020 | 214.47 | 218.10 | 214.19 | 215.06 | 3,037,393 | +1.13(+0.53%) |
Jan 31, 2020 | 217.74 | 218.55 | 213.14 | 213.92 | 3,870,730 | -5.74(-2.61%) |
Jan 30, 2020 | 213.87 | 219.85 | 213.00 | 219.66 | 3,623,475 | +3.61(+1.67%) |
Jan 29, 2020 | 220.01 | 221.79 | 215.56 | 216.06 | 4,124,997 | -2.14(-0.98%) |
Jan 28, 2020 | 215.49 | 219.17 | 214.19 | 218.20 | 3,470,802 | +3.92(+1.83%) |
Jan 27, 2020 | 212.68 | 215.04 | 211.46 | 214.27 | 2,785,305 | -3.40(-1.56%) |
Jan 24, 2020 | 220.51 | 221.08 | 216.49 | 217.67 | 3,197,787 | -3.29(-1.49%) |
Jan 23, 2020 | 220.00 | 222.25 | 218.54 | 220.97 | 3,119,410 | -1.32(-0.59%) |
Jan 22, 2020 | 221.89 | 223.61 | 221.65 | 222.29 | 2,257,140 | +1.21(+0.55%) |
Jan 21, 2020 | 222.43 | 223.91 | 220.99 | 221.08 | 2,769,406 | -3.38(-1.51%) |
Jan 17, 2020 | 225.15 | 225.36 | 223.15 | 224.46 | 3,454,517 | -0.23(-0.10%) |
Jan 16, 2020 | 222.25 | 224.78 | 221.55 | 224.69 | 4,408,786 | +4.06(+1.84%) |
Jan 15, 2020 | 217.75 | 224.50 | 215.19 | 220.63 | 6,013,886 | -0.41(-0.18%) |
Jan 14, 2020 | 220.73 | 223.61 | 220.09 | 221.04 | 4,782,115 | +0.41(+0.18%) |
Jan 13, 2020 | 219.94 | 221.44 | 218.65 | 220.63 | 3,733,375 | +2.79(+1.28%) |
Jan 10, 2020 | 218.42 | 219.00 | 217.20 | 217.84 | 2,499,726 | -0.44(-0.20%) |
Jan 09, 2020 | 217.15 | 219.01 | 215.78 | 218.29 | 4,424,062 | +4.35(+2.04%) |
Jan 08, 2020 | 212.06 | 215.72 | 211.88 | 213.93 | 3,961,783 | +2.04(+0.96%) |
Jan 07, 2020 | 211.45 | 213.94 | 211.23 | 211.89 | 5,982,844 | +1.39(+0.66%) |
Jan 06, 2020 | 206.89 | 210.57 | 206.49 | 210.50 | 3,700,179 | +2.13(+1.02%) |
Jan 03, 2020 | 208.39 | 209.30 | 207.22 | 208.37 | 2,529,511 | -2.47(-1.17%) |
Jan 02, 2020 | 207.85 | 211.12 | 207.09 | 210.84 | 4,152,501 | +3.95(+1.91%) |
Dec 31, 2019 | 206.77 | 206.92 | 205.75 | 206.89 | 1,608,507 | +0.12(+0.06%) |
Dec 30, 2019 | 208.46 | 208.46 | 206.50 | 206.77 | 1,660,918 | -0.77(-0.37%) |
Dec 27, 2019 | 208.58 | 208.94 | 207.37 | 207.54 | 1,493,478 | -0.50(-0.24%) |
Dec 26, 2019 | 207.18 | 208.93 | 206.94 | 208.04 | 1,893,847 | +1.17(+0.57%) |
Dec 24, 2019 | 206.03 | 206.90 | 205.48 | 206.87 | 519,794 | +0.74(+0.36%) |
Dec 23, 2019 | 206.64 | 207.38 | 205.52 | 206.13 | 1,856,434 | +0.14(+0.07%) |
Dec 20, 2019 | 207.81 | 208.11 | 205.71 | 205.99 | 4,130,016 | -0.91(-0.44%) |
Dec 19, 2019 | 207.80 | 208.20 | 206.01 | 206.90 | 2,687,393 | -0.46(-0.22%) |
Dec 18, 2019 | 208.72 | 208.93 | 206.90 | 207.35 | 2,534,804 | -0.63(-0.30%) |
Dec 17, 2019 | 206.95 | 208.81 | 205.87 | 207.98 | 3,989,895 | +2.80(+1.36%) |
Dec 16, 2019 | 205.60 | 207.58 | 205.03 | 205.19 | 3,576,836 | +2.74(+1.35%) |
Dec 13, 2019 | 204.00 | 205.14 | 201.28 | 202.45 | 2,121,077 | -0.95(-0.46%) |
Dec 12, 2019 | 199.67 | 204.05 | 198.49 | 203.40 | 3,304,857 | +4.37(+2.20%) |
Dec 11, 2019 | 199.98 | 200.52 | 198.71 | 199.02 | 1,976,698 | -0.62(-0.31%) |
Dec 10, 2019 | 199.45 | 200.54 | 198.45 | 199.64 | 2,060,662 | +0.06(+0.03%) |
Dec 09, 2019 | 202.10 | 202.13 | 199.54 | 199.58 | 2,372,320 | -2.52(-1.25%) |
Dec 06, 2019 | 197.91 | 202.81 | 196.88 | 202.10 | 4,700,824 | +6.72(+3.44%) |
Dec 05, 2019 | 195.39 | 195.82 | 193.83 | 195.38 | 1,477,315 | +1.08(+0.56%) |
Dec 04, 2019 | 192.14 | 195.24 | 191.09 | 194.30 | 1,760,041 | +3.33(+1.74%) |
Dec 03, 2019 | 193.84 | 193.84 | 188.95 | 190.97 | 3,644,435 | -4.86(-2.48%) |
Dec 02, 2019 | 198.82 | 199.57 | 195.32 | 195.83 | 2,354,466 | -3.34(-1.68%) |
Nov 29, 2019 | 198.74 | 199.75 | 198.32 | 199.17 | 856,210 | -0.31(-0.16%) |
Nov 27, 2019 | 199.93 | 200.67 | 198.51 | 199.48 | 1,805,006 | +0.45(+0.22%) |
Nov 26, 2019 | 199.24 | 199.31 | 197.84 | 199.03 | 2,152,898 | -0.27(-0.13%) |
Nov 25, 2019 | 197.64 | 200.38 | 197.64 | 199.30 | 2,438,503 | +2.21(+1.12%) |
Nov 22, 2019 | 195.05 | 197.48 | 195.05 | 197.09 | 1,709,000 | +1.83(+0.94%) |
Nov 21, 2019 | 195.59 | 196.23 | 194.00 | 195.26 | 1,874,862 | +0.29(+0.15%) |
Nov 20, 2019 | 195.37 | 196.37 | 193.62 | 194.97 | 2,433,939 | -1.91(-0.97%) |
Nov 19, 2019 | 197.34 | 197.45 | 195.33 | 196.88 | 2,030,867 | +0.28(+0.14%) |
Nov 18, 2019 | 196.60 | 196.80 | 195.09 | 196.60 | 1,792,074 | -0.47(-0.24%) |
Nov 15, 2019 | 196.84 | 197.82 | 195.98 | 197.06 | 1,892,294 | +0.73(+0.37%) |
Nov 14, 2019 | 195.76 | 197.26 | 195.08 | 196.33 | 1,657,599 | +0.10(+0.05%) |
Nov 13, 2019 | 195.40 | 196.70 | 194.17 | 196.23 | 1,976,882 | -0.97(-0.49%) |
Nov 12, 2019 | 195.55 | 197.84 | 194.99 | 197.21 | 2,114,124 | +1.23(+0.63%) |
Nov 11, 2019 | 197.65 | 198.10 | 195.52 | 195.97 | 3,078,600 | -3.47(-1.74%) |
Nov 08, 2019 | 199.53 | 199.73 | 197.83 | 199.44 | 1,800,312 | -0.34(-0.17%) |
Nov 07, 2019 | 197.53 | 201.11 | 197.21 | 199.78 | 4,189,637 | +4.36(+2.23%) |
Nov 06, 2019 | 195.06 | 196.01 | 193.75 | 195.43 | 2,082,215 | -0.20(-0.10%) |
Nov 05, 2019 | 197.56 | 198.43 | 195.47 | 195.62 | 2,821,464 | -1.10(-0.56%) |
Nov 04, 2019 | 196.57 | 197.46 | 195.56 | 196.72 | 2,827,336 | +2.22(+1.14%) |
Nov 01, 2019 | 192.60 | 194.95 | 192.14 | 194.51 | 2,360,814 | +3.59(+1.88%) |
Oct 31, 2019 | 192.50 | 192.69 | 189.07 | 190.92 | 2,096,952 | -2.17(-1.13%) |
Oct 30, 2019 | 194.18 | 194.20 | 191.30 | 193.09 | 1,771,195 | -1.64(-0.84%) |
Oct 29, 2019 | 194.35 | 196.20 | 193.66 | 194.73 | 2,269,349 | -0.10(-0.05%) |
Oct 28, 2019 | 193.55 | 195.88 | 192.99 | 194.83 | 3,026,168 | +3.15(+1.64%) |
Oct 25, 2019 | 188.06 | 192.74 | 188.06 | 191.68 | 2,908,127 | +2.84(+1.51%) |
Oct 24, 2019 | 189.34 | 190.71 | 187.69 | 188.83 | 1,422,571 | -0.24(-0.13%) |
Oct 23, 2019 | 187.20 | 189.70 | 187.00 | 189.07 | 1,769,490 | +1.54(+0.82%) |
Oct 22, 2019 | 187.53 | 189.37 | 186.38 | 187.54 | 2,107,175 | +0.31(+0.17%) |
Oct 21, 2019 | 186.70 | 188.66 | 185.82 | 187.22 | 2,188,497 | +2.44(+1.32%) |
Oct 18, 2019 | 183.41 | 186.16 | 183.41 | 184.78 | 2,467,326 | +0.05(+0.03%) |
Oct 17, 2019 | 186.36 | 186.94 | 182.88 | 184.73 | 3,233,876 | -0.86(-0.46%) |
Oct 16, 2019 | 184.47 | 186.66 | 184.41 | 185.59 | 3,852,416 | +0.86(+0.47%) |
Oct 15, 2019 | 180.74 | 186.32 | 177.70 | 184.73 | 9,277,798 | +0.57(+0.31%) |
Oct 14, 2019 | 182.37 | 184.46 | 181.56 | 184.15 | 2,572,101 | +1.02(+0.56%) |
Oct 11, 2019 | 182.28 | 185.47 | 182.28 | 183.13 | 3,735,860 | +4.30(+2.41%) |
Oct 10, 2019 | 176.79 | 180.13 | 176.75 | 178.83 | 2,362,860 | +2.70(+1.53%) |
Oct 09, 2019 | 177.33 | 178.03 | 175.98 | 176.13 | 2,744,190 | -0.47(-0.26%) |
Oct 08, 2019 | 176.80 | 178.01 | 175.30 | 176.59 | 2,988,852 | -2.71(-1.51%) |
Oct 07, 2019 | 179.65 | 181.21 | 178.47 | 179.31 | 2,470,269 | -0.36(-0.20%) |
Oct 04, 2019 | 176.25 | 180.04 | 175.40 | 179.66 | 3,385,029 | +3.19(+1.81%) |
Oct 03, 2019 | 176.81 | 177.49 | 173.57 | 176.48 | 3,267,651 | -0.90(-0.51%) |
Oct 02, 2019 | 180.46 | 180.63 | 176.80 | 177.38 | 3,793,947 | -3.97(-2.19%) |
Oct 01, 2019 | 185.22 | 187.34 | 181.28 | 181.35 | 3,544,612 | -4.06(-2.19%) |
Sep 30, 2019 | 187.63 | 187.63 | 185.06 | 185.42 | 2,009,547 | -1.56(-0.83%) |
Sep 27, 2019 | 187.76 | 188.39 | 186.19 | 186.97 | 1,711,458 | +0.67(+0.36%) |
Sep 26, 2019 | 187.04 | 187.87 | 186.20 | 186.30 | 1,891,865 | -1.62(-0.86%) |
Sep 25, 2019 | 186.07 | 188.87 | 185.61 | 187.92 | 1,799,112 | +2.04(+1.10%) |
Sep 24, 2019 | 191.51 | 191.65 | 185.03 | 185.88 | 3,225,106 | -5.11(-2.68%) |
Sep 23, 2019 | 190.44 | 191.57 | 189.29 | 190.99 | 1,749,975 | -0.25(-0.13%) |
Sep 20, 2019 | 192.06 | 193.87 | 191.14 | 191.24 | 6,136,015 | -1.33(-0.69%) |
Sep 19, 2019 | 194.68 | 194.99 | 192.42 | 192.57 | 1,800,391 | -1.66(-0.85%) |
Sep 18, 2019 | 192.22 | 194.95 | 190.85 | 194.23 | 2,785,728 | +1.05(+0.54%) |
Sep 17, 2019 | 193.08 | 193.39 | 190.17 | 193.18 | 2,757,685 | -1.17(-0.60%) |
Sep 16, 2019 | 194.89 | 196.24 | 193.55 | 194.35 | 2,465,027 | -2.40(-1.22%) |
Sep 13, 2019 | 197.16 | 198.18 | 196.12 | 196.75 | 3,042,693 | +1.04(+0.53%) |
Sep 12, 2019 | 193.60 | 197.52 | 192.50 | 195.71 | 3,256,213 | +1.74(+0.89%) |
Sep 11, 2019 | 192.56 | 194.02 | 190.90 | 193.98 | 2,107,631 | +1.05(+0.54%) |
Sep 10, 2019 | 191.03 | 194.24 | 190.78 | 192.93 | 2,923,724 | +3.27(+1.72%) |
Sep 09, 2019 | 187.20 | 191.37 | 186.50 | 189.67 | 3,056,214 | +4.27(+2.30%) |
Sep 06, 2019 | 185.26 | 186.33 | 183.93 | 185.40 | 1,608,299 | +0.14(+0.08%) |
Sep 05, 2019 | 183.66 | 186.94 | 183.46 | 185.25 | 2,501,196 | +4.76(+2.64%) |
Sep 04, 2019 | 180.28 | 180.83 | 178.99 | 180.50 | 1,940,428 | +2.47(+1.39%) |