Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 209.35 | 209.76 | 205.49 | 205.91 | 9,600,174 | -3.61(-1.72%) |
Aug 28, 2020 | 205.92 | 209.96 | 205.16 | 209.52 | 7,566,931 | +4.55(+2.22%) |
Aug 27, 2020 | 205.15 | 206.09 | 203.05 | 204.97 | 8,872,910 | +0.75(+0.37%) |
Aug 26, 2020 | 202.13 | 204.75 | 201.35 | 204.23 | 7,242,631 | +2.10(+1.04%) |
Aug 25, 2020 | 201.25 | 202.23 | 199.64 | 202.13 | 6,000,019 | +1.64(+0.82%) |
Aug 24, 2020 | 199.13 | 200.53 | 198.80 | 200.49 | 6,340,231 | +2.21(+1.12%) |
Aug 21, 2020 | 198.63 | 199.25 | 197.50 | 198.27 | 10,293,675 | -0.02(-0.01%) |
Aug 20, 2020 | 194.16 | 198.57 | 193.87 | 198.29 | 9,108,579 | +3.07(+1.57%) |
Aug 19, 2020 | 193.21 | 197.02 | 193.19 | 195.22 | 9,746,034 | +1.92(+1.00%) |
Aug 18, 2020 | 194.24 | 194.36 | 191.17 | 193.30 | 6,711,354 | -0.41(-0.21%) |
Aug 17, 2020 | 191.64 | 194.71 | 191.06 | 193.71 | 6,440,340 | +2.71(+1.42%) |
Aug 14, 2020 | 191.36 | 192.39 | 190.15 | 191.00 | 5,162,538 | -0.91(-0.48%) |
Aug 13, 2020 | 191.47 | 194.20 | 191.38 | 191.91 | 7,221,294 | -0.84(-0.43%) |
Aug 12, 2020 | 193.00 | 194.19 | 192.26 | 192.75 | 5,601,621 | +0.94(+0.49%) |
Aug 11, 2020 | 191.85 | 196.77 | 190.42 | 191.81 | 11,908,180 | +0.95(+0.50%) |
Aug 10, 2020 | 190.44 | 192.33 | 189.44 | 190.85 | 5,697,235 | +0.42(+0.22%) |
Aug 07, 2020 | 191.63 | 192.01 | 189.41 | 190.44 | 5,829,731 | -2.34(-1.21%) |
Aug 06, 2020 | 190.07 | 192.92 | 188.91 | 192.78 | 7,711,377 | +2.59(+1.36%) |
Aug 05, 2020 | 187.72 | 192.20 | 187.28 | 190.19 | 9,183,760 | +3.69(+1.98%) |
Aug 04, 2020 | 185.37 | 187.12 | 184.35 | 186.49 | 8,458,481 | +1.55(+0.84%) |
Aug 03, 2020 | 186.01 | 187.51 | 184.47 | 184.94 | 11,761,049 | +0.28(+0.15%) |
Jul 31, 2020 | 188.56 | 188.82 | 183.73 | 184.66 | 14,627,171 | -3.55(-1.89%) |
Jul 30, 2020 | 189.31 | 190.63 | 186.32 | 188.21 | 10,820,458 | -4.38(-2.28%) |
Jul 29, 2020 | 187.27 | 192.89 | 187.23 | 192.59 | 9,765,268 | +1.78(+0.94%) |
Jul 28, 2020 | 191.73 | 193.36 | 190.78 | 190.81 | 7,105,355 | -0.16(-0.09%) |
Jul 27, 2020 | 189.27 | 191.84 | 188.34 | 190.97 | 5,777,782 | +1.71(+0.90%) |
Jul 24, 2020 | 189.77 | 191.52 | 188.18 | 189.26 | 7,382,978 | -2.21(-1.15%) |
Jul 23, 2020 | 192.46 | 194.89 | 190.50 | 191.47 | 6,296,161 | -1.39(-0.72%) |
Jul 22, 2020 | 190.55 | 193.00 | 190.33 | 192.86 | 7,035,262 | +2.31(+1.21%) |
Jul 21, 2020 | 193.97 | 194.13 | 189.78 | 190.55 | 7,443,651 | -1.93(-1.00%) |
Jul 20, 2020 | 188.87 | 193.46 | 187.83 | 192.48 | 7,202,166 | +3.28(+1.73%) |
Jul 17, 2020 | 188.95 | 189.67 | 187.29 | 189.21 | 6,620,584 | +1.54(+0.82%) |
Jul 16, 2020 | 189.44 | 189.81 | 186.71 | 187.66 | 5,220,989 | -2.96(-1.55%) |
Jul 15, 2020 | 189.34 | 191.79 | 188.63 | 190.62 | 7,915,381 | +3.12(+1.67%) |
Jul 14, 2020 | 183.78 | 187.63 | 181.53 | 187.50 | 8,247,481 | +4.18(+2.28%) |
Jul 13, 2020 | 187.77 | 189.30 | 183.01 | 183.32 | 8,828,772 | -3.42(-1.83%) |
Jul 10, 2020 | 185.87 | 187.00 | 183.73 | 186.74 | 7,912,757 | +0.33(+0.18%) |
Jul 09, 2020 | 189.12 | 189.59 | 184.22 | 186.41 | 8,812,124 | -3.00(-1.58%) |
Jul 08, 2020 | 189.20 | 189.62 | 187.29 | 189.41 | 8,627,917 | +1.07(+0.57%) |
Jul 07, 2020 | 190.87 | 192.90 | 187.96 | 188.34 | 7,898,046 | -3.45(-1.80%) |
Jul 06, 2020 | 192.74 | 193.17 | 189.78 | 191.79 | 7,517,489 | +2.03(+1.07%) |
Jul 02, 2020 | 190.09 | 191.95 | 189.12 | 189.77 | 6,495,099 | +1.83(+0.98%) |
Jul 01, 2020 | 188.00 | 189.46 | 186.85 | 187.94 | 6,592,841 | +0.59(+0.32%) |
Jun 30, 2020 | 185.71 | 187.91 | 184.43 | 187.34 | 9,320,369 | +1.74(+0.94%) |
Jun 29, 2020 | 184.18 | 185.68 | 181.65 | 185.61 | 8,269,181 | +2.05(+1.12%) |
Jun 26, 2020 | 187.28 | 188.27 | 183.38 | 183.56 | 12,203,985 | -4.57(-2.43%) |
Jun 25, 2020 | 185.34 | 188.38 | 184.17 | 188.13 | 10,242,589 | +2.49(+1.34%) |
Jun 24, 2020 | 191.08 | 191.52 | 184.94 | 185.64 | 9,744,325 | -6.36(-3.31%) |
Jun 23, 2020 | 190.33 | 194.11 | 189.91 | 192.00 | 10,171,222 | +2.92(+1.54%) |
Jun 22, 2020 | 186.20 | 190.44 | 185.52 | 189.08 | 6,880,476 | +2.68(+1.44%) |
Jun 19, 2020 | 190.95 | 191.16 | 185.60 | 186.40 | 11,840,420 | -1.66(-0.88%) |
Jun 18, 2020 | 186.79 | 188.39 | 186.32 | 188.06 | 5,982,773 | +0.34(+0.18%) |
Jun 17, 2020 | 187.82 | 189.48 | 187.24 | 187.72 | 6,148,264 | +0.66(+0.35%) |
Jun 16, 2020 | 190.92 | 192.40 | 186.00 | 187.06 | 11,395,818 | +1.09(+0.58%) |
Jun 15, 2020 | 181.36 | 186.68 | 180.59 | 185.98 | 6,965,024 | -0.49(-0.26%) |
Jun 12, 2020 | 188.35 | 189.12 | 182.18 | 186.46 | 12,070,355 | +3.28(+1.79%) |
Jun 11, 2020 | 189.25 | 190.44 | 183.06 | 183.18 | 12,344,709 | -11.25(-5.79%) |
Jun 10, 2020 | 193.87 | 196.08 | 192.95 | 194.43 | 8,664,363 | +1.36(+0.70%) |
Jun 09, 2020 | 192.38 | 195.59 | 192.26 | 193.08 | 7,106,108 | -0.50(-0.26%) |
Jun 08, 2020 | 193.56 | 193.93 | 191.18 | 193.58 | 7,863,537 | -0.01(-0.01%) |
Jun 05, 2020 | 190.28 | 193.75 | 189.58 | 193.59 | 8,827,342 | +5.79(+3.08%) |
Jun 04, 2020 | 190.07 | 190.53 | 187.29 | 187.80 | 8,071,540 | -3.13(-1.64%) |
Jun 03, 2020 | 192.03 | 192.16 | 189.67 | 190.93 | 9,154,304 | +0.49(+0.26%) |
Jun 02, 2020 | 190.03 | 191.56 | 189.04 | 190.44 | 8,722,409 | +1.95(+1.03%) |
Jun 01, 2020 | 188.84 | 189.97 | 187.68 | 188.49 | 6,203,975 | -0.86(-0.46%) |
May 29, 2020 | 188.63 | 190.81 | 187.45 | 189.35 | 10,531,130 | +0.95(+0.50%) |
May 28, 2020 | 187.70 | 192.31 | 186.90 | 188.40 | 8,614,920 | +1.40(+0.75%) |
May 27, 2020 | 188.45 | 188.45 | 182.83 | 187.00 | 7,887,328 | -0.39(-0.21%) |
May 26, 2020 | 189.89 | 190.35 | 186.95 | 187.39 | 9,962,345 | +2.29(+1.24%) |
May 22, 2020 | 185.24 | 185.60 | 183.52 | 185.10 | 5,988,108 | +0.23(+0.13%) |
May 21, 2020 | 187.66 | 187.78 | 184.29 | 184.87 | 11,687,685 | -3.14(-1.67%) |
May 20, 2020 | 187.18 | 189.11 | 186.61 | 188.01 | 9,840,694 | +4.36(+2.38%) |
May 19, 2020 | 185.38 | 188.63 | 183.52 | 183.65 | 7,677,657 | -1.96(-1.06%) |
May 18, 2020 | 182.33 | 187.01 | 181.82 | 185.61 | 12,172,697 | +7.65(+4.30%) |
May 15, 2020 | 174.55 | 178.59 | 173.47 | 177.96 | 11,121,228 | +2.51(+1.43%) |
May 14, 2020 | 170.63 | 175.59 | 168.58 | 175.44 | 9,995,949 | +3.69(+2.15%) |
May 13, 2020 | 173.12 | 175.63 | 169.76 | 171.75 | 13,789,766 | -2.02(-1.16%) |
May 12, 2020 | 177.73 | 178.14 | 173.67 | 173.77 | 8,479,559 | -3.96(-2.23%) |
May 11, 2020 | 178.03 | 178.75 | 175.66 | 177.73 | 8,966,490 | -1.48(-0.83%) |
May 08, 2020 | 179.15 | 179.85 | 177.78 | 179.21 | 6,687,648 | +2.29(+1.30%) |
May 07, 2020 | 175.97 | 179.10 | 175.94 | 176.91 | 9,564,098 | +3.81(+2.20%) |
May 06, 2020 | 174.01 | 174.77 | 172.23 | 173.10 | 8,819,467 | +0.33(+0.19%) |
May 05, 2020 | 173.40 | 175.34 | 172.59 | 172.77 | 13,955,996 | +2.22(+1.30%) |
May 04, 2020 | 167.45 | 171.32 | 166.26 | 170.55 | 9,694,292 | +0.56(+0.33%) |
May 01, 2020 | 168.91 | 173.93 | 168.73 | 169.99 | 10,441,349 | -3.05(-1.76%) |
Apr 30, 2020 | 176.00 | 176.05 | 172.00 | 173.04 | 11,690,273 | -2.97(-1.69%) |
Apr 29, 2020 | 171.23 | 176.46 | 170.50 | 176.01 | 13,278,895 | +10.21(+6.15%) |
Apr 28, 2020 | 169.44 | 169.45 | 164.97 | 165.81 | 8,896,347 | -0.49(-0.30%) |
Apr 27, 2020 | 163.29 | 166.87 | 163.19 | 166.30 | 10,226,937 | +4.30(+2.65%) |
Apr 24, 2020 | 163.09 | 163.39 | 158.80 | 162.00 | 8,669,021 | +0.91(+0.56%) |
Apr 23, 2020 | 162.54 | 164.99 | 160.93 | 161.09 | 11,784,770 | -0.20(-0.13%) |
Apr 22, 2020 | 159.43 | 162.37 | 157.74 | 161.29 | 14,985,724 | +5.87(+3.77%) |
Apr 21, 2020 | 156.85 | 157.40 | 154.09 | 155.43 | 10,905,028 | -3.57(-2.25%) |
Apr 20, 2020 | 162.01 | 162.11 | 158.01 | 159.00 | 10,846,465 | -5.15(-3.14%) |
Apr 17, 2020 | 164.26 | 165.56 | 159.71 | 164.15 | 15,880,518 | +6.89(+4.38%) |
Apr 16, 2020 | 161.80 | 162.66 | 154.72 | 157.26 | 20,938,644 | -3.43(-2.13%) |
Apr 15, 2020 | 163.34 | 163.98 | 159.71 | 160.69 | 12,514,500 | -8.38(-4.96%) |
Apr 14, 2020 | 167.59 | 169.85 | 165.40 | 169.07 | 10,306,258 | +5.45(+3.33%) |
Apr 13, 2020 | 166.78 | 166.84 | 160.87 | 163.62 | 14,502,078 | -4.55(-2.71%) |
Apr 09, 2020 | 170.67 | 171.56 | 167.36 | 168.17 | 12,633,211 | -1.21(-0.71%) |
Apr 08, 2020 | 165.57 | 170.41 | 162.59 | 169.38 | 11,510,555 | +6.15(+3.77%) |
Apr 07, 2020 | 172.11 | 173.12 | 162.76 | 163.23 | 15,879,304 | -0.82(-0.50%) |
Apr 06, 2020 | 154.93 | 165.30 | 153.22 | 164.06 | 17,010,328 | +17.03(+11.58%) |
Apr 03, 2020 | 150.62 | 152.71 | 145.81 | 147.02 | 12,388,328 | -5.36(-3.52%) |
Apr 02, 2020 | 147.68 | 153.32 | 146.48 | 152.39 | 14,510,623 | +4.14(+2.80%) |
Apr 01, 2020 | 151.35 | 153.05 | 146.61 | 148.24 | 13,006,257 | -7.75(-4.97%) |
Mar 31, 2020 | 161.14 | 162.84 | 155.44 | 156.00 | 21,280,588 | -4.31(-2.69%) |
Mar 30, 2020 | 155.92 | 160.60 | 155.58 | 160.31 | 16,226,116 | +3.88(+2.48%) |
Mar 27, 2020 | 155.96 | 161.79 | 153.12 | 156.43 | 15,441,464 | -7.09(-4.33%) |
Mar 26, 2020 | 156.85 | 164.14 | 156.65 | 163.51 | 17,625,938 | +6.88(+4.39%) |
Mar 25, 2020 | 154.26 | 162.84 | 148.70 | 156.64 | 21,292,436 | +7.02(+4.69%) |
Mar 24, 2020 | 140.24 | 150.32 | 139.02 | 149.62 | 25,286,294 | +18.19(+13.84%) |
Mar 23, 2020 | 136.84 | 138.79 | 129.67 | 131.43 | 31,326,366 | -10.74(-7.55%) |
Mar 20, 2020 | 149.90 | 153.23 | 141.04 | 142.16 | 19,305,574 | -5.25(-3.56%) |
Mar 19, 2020 | 142.25 | 152.25 | 136.97 | 147.41 | 19,997,344 | +3.65(+2.54%) |
Mar 18, 2020 | 143.74 | 145.89 | 135.36 | 143.76 | 23,515,218 | -9.11(-5.96%) |
Mar 17, 2020 | 150.80 | 158.50 | 144.51 | 152.87 | 23,026,204 | +5.69(+3.87%) |
Mar 16, 2020 | 146.34 | 160.06 | 143.28 | 147.18 | 24,462,080 | -23.06(-13.55%) |
Mar 13, 2020 | 163.36 | 170.72 | 157.06 | 170.24 | 20,603,628 | +15.25(+9.84%) |
Mar 12, 2020 | 153.46 | 166.53 | 152.00 | 154.99 | 28,361,318 | -12.46(-7.44%) |
Mar 11, 2020 | 172.00 | 173.05 | 164.79 | 167.45 | 15,082,681 | -9.34(-5.29%) |
Mar 10, 2020 | 173.77 | 176.81 | 166.42 | 176.80 | 16,644,084 | +11.11(+6.70%) |
Mar 09, 2020 | 165.77 | 173.86 | 162.96 | 165.69 | 21,155,658 | -12.81(-7.18%) |
Mar 06, 2020 | 177.71 | 180.08 | 174.26 | 178.50 | 15,681,492 | -2.52(-1.39%) |
Mar 05, 2020 | 185.16 | 185.82 | 179.74 | 181.02 | 10,435,236 | -7.10(-3.77%) |
Mar 04, 2020 | 184.31 | 188.31 | 180.25 | 188.12 | 11,132,625 | +8.29(+4.61%) |
Mar 03, 2020 | 187.06 | 187.87 | 178.64 | 179.83 | 15,721,374 | -6.39(-3.43%) |
Mar 02, 2020 | 180.40 | 186.32 | 177.28 | 186.22 | 17,997,798 | +10.23(+5.82%) |
Feb 28, 2020 | 168.27 | 176.53 | 167.49 | 175.98 | 23,419,008 | +1.69(+0.97%) |
Feb 27, 2020 | 176.33 | 180.42 | 174.28 | 174.29 | 18,099,646 | -6.97(-3.85%) |
Feb 26, 2020 | 183.96 | 187.36 | 181.09 | 181.26 | 14,681,322 | -1.15(-0.63%) |
Feb 25, 2020 | 192.47 | 193.54 | 181.75 | 182.41 | 19,138,570 | -10.06(-5.23%) |
Feb 24, 2020 | 191.60 | 197.29 | 187.84 | 192.47 | 13,602,667 | -9.70(-4.80%) |
Feb 21, 2020 | 203.23 | 203.54 | 200.83 | 202.17 | 9,536,284 | -2.56(-1.25%) |
Feb 20, 2020 | 205.39 | 206.90 | 201.66 | 204.73 | 8,809,602 | -1.80(-0.87%) |
Feb 19, 2020 | 205.77 | 207.36 | 204.98 | 206.53 | 6,115,550 | +2.04(+1.00%) |
Feb 18, 2020 | 203.33 | 204.78 | 202.71 | 204.49 | 7,903,017 | +0.88(+0.43%) |
Feb 14, 2020 | 201.67 | 204.08 | 201.40 | 203.61 | 6,763,767 | +2.53(+1.26%) |
Feb 13, 2020 | 200.05 | 201.84 | 199.50 | 201.08 | 9,805,640 | +0.52(+0.26%) |
Feb 12, 2020 | 198.20 | 201.24 | 198.20 | 200.56 | 7,602,734 | +3.38(+1.72%) |
Feb 11, 2020 | 200.62 | 200.78 | 196.88 | 197.17 | 10,581,752 | -1.98(-1.00%) |
Feb 10, 2020 | 195.27 | 199.29 | 195.16 | 199.16 | 6,450,319 | +3.14(+1.60%) |
Feb 07, 2020 | 195.28 | 197.07 | 194.42 | 196.01 | 5,886,425 | -0.29(-0.15%) |
Feb 06, 2020 | 196.31 | 197.84 | 195.76 | 196.30 | 7,240,312 | +0.22(+0.11%) |
Feb 05, 2020 | 198.68 | 198.78 | 193.31 | 196.08 | 8,969,116 | -0.72(-0.37%) |
Feb 04, 2020 | 196.75 | 198.12 | 195.52 | 196.81 | 10,548,176 | +2.66(+1.37%) |
Feb 03, 2020 | 193.31 | 195.55 | 193.22 | 194.15 | 11,259,736 | +1.78(+0.92%) |
Jan 31, 2020 | 194.80 | 197.21 | 191.68 | 192.37 | 17,272,648 | -8.93(-4.44%) |
Jan 30, 2020 | 197.23 | 201.58 | 196.57 | 201.30 | 8,820,076 | +3.24(+1.64%) |
Jan 29, 2020 | 197.52 | 199.09 | 195.79 | 198.06 | 7,282,804 | +1.94(+0.99%) |
Jan 28, 2020 | 195.67 | 197.08 | 195.08 | 196.12 | 7,459,136 | +1.12(+0.58%) |
Jan 27, 2020 | 193.36 | 196.58 | 192.49 | 195.00 | 7,442,600 | -3.20(-1.62%) |
Jan 24, 2020 | 200.54 | 201.09 | 197.43 | 198.20 | 8,080,945 | -1.47(-0.74%) |
Jan 23, 2020 | 201.00 | 201.49 | 198.49 | 199.67 | 8,812,057 | -1.33(-0.66%) |
Jan 22, 2020 | 200.62 | 203.16 | 200.41 | 201.00 | 8,340,603 | +0.59(+0.29%) |
Jan 21, 2020 | 197.36 | 201.47 | 197.04 | 200.41 | 15,370,684 | +2.50(+1.27%) |
Jan 17, 2020 | 195.06 | 197.96 | 193.34 | 197.91 | 12,948,564 | +3.63(+1.87%) |
Jan 16, 2020 | 194.33 | 194.81 | 193.15 | 194.28 | 10,325,229 | +1.11(+0.58%) |
Jan 15, 2020 | 190.46 | 193.51 | 189.81 | 193.17 | 11,199,160 | +3.62(+1.91%) |
Jan 14, 2020 | 190.21 | 190.41 | 188.66 | 189.54 | 6,450,505 | +0.70(+0.37%) |
Jan 13, 2020 | 187.99 | 189.11 | 187.83 | 188.85 | 11,667,688 | +1.51(+0.80%) |
Jan 10, 2020 | 187.08 | 188.11 | 186.70 | 187.34 | 6,813,591 | +0.50(+0.27%) |
Jan 09, 2020 | 186.60 | 187.49 | 186.13 | 186.84 | 6,979,560 | +1.29(+0.69%) |
Jan 08, 2020 | 183.20 | 186.11 | 182.53 | 185.55 | 5,908,132 | +3.12(+1.71%) |
Jan 07, 2020 | 183.30 | 183.79 | 182.34 | 182.43 | 4,545,586 | -0.48(-0.26%) |
Jan 06, 2020 | 181.76 | 182.93 | 180.95 | 182.91 | 10,456,157 | -0.40(-0.22%) |
Jan 03, 2020 | 182.16 | 184.62 | 181.68 | 183.31 | 5,069,001 | -1.47(-0.80%) |
Jan 02, 2020 | 182.73 | 184.80 | 182.46 | 184.78 | 9,032,707 | +3.11(+1.71%) |
Dec 31, 2019 | 180.85 | 181.76 | 180.35 | 181.66 | 5,453,976 | +0.07(+0.04%) |
Dec 30, 2019 | 183.03 | 183.19 | 180.91 | 181.60 | 4,999,451 | -1.51(-0.82%) |
Dec 27, 2019 | 183.44 | 183.59 | 182.22 | 183.11 | 5,635,809 | +0.22(+0.12%) |
Dec 26, 2019 | 181.66 | 182.90 | 181.47 | 182.88 | 5,416,773 | +1.54(+0.85%) |
Dec 24, 2019 | 180.89 | 181.78 | 180.71 | 181.35 | 2,503,988 | +0.47(+0.26%) |
Dec 23, 2019 | 181.91 | 182.16 | 180.79 | 180.87 | 6,031,887 | -0.89(-0.49%) |
Dec 20, 2019 | 181.38 | 181.93 | 180.12 | 181.76 | 11,646,043 | +1.41(+0.78%) |
Dec 19, 2019 | 178.38 | 180.39 | 178.38 | 180.35 | 6,055,074 | +1.59(+0.89%) |
Dec 18, 2019 | 179.36 | 180.25 | 178.76 | 178.76 | 9,276,289 | -0.60(-0.33%) |
Dec 17, 2019 | 180.31 | 180.58 | 177.99 | 179.36 | 10,559,065 | -0.70(-0.39%) |
Dec 16, 2019 | 180.15 | 180.62 | 179.61 | 180.06 | 8,533,013 | +1.06(+0.59%) |
Dec 13, 2019 | 176.44 | 179.36 | 176.00 | 179.00 | 8,852,549 | +2.42(+1.37%) |
Dec 12, 2019 | 175.63 | 177.25 | 174.83 | 176.58 | 11,575,683 | +0.61(+0.35%) |
Dec 11, 2019 | 177.00 | 177.00 | 175.18 | 175.97 | 7,383,855 | -0.24(-0.14%) |
Dec 10, 2019 | 176.49 | 177.07 | 175.86 | 176.21 | 8,921,722 | -0.64(-0.36%) |
Dec 09, 2019 | 175.86 | 177.18 | 175.28 | 176.85 | 10,584,286 | +0.72(+0.41%) |
Dec 06, 2019 | 176.68 | 177.20 | 175.32 | 176.12 | 15,026,205 | +0.27(+0.15%) |
Dec 05, 2019 | 175.24 | 175.99 | 174.09 | 175.85 | 4,797,796 | +1.25(+0.71%) |
Dec 04, 2019 | 176.60 | 176.73 | 174.48 | 174.61 | 11,015,910 | -1.26(-0.71%) |
Dec 03, 2019 | 173.93 | 176.10 | 173.70 | 175.86 | 4,718,717 | +0.11(+0.06%) |
Dec 02, 2019 | 178.13 | 178.25 | 173.90 | 175.76 | 7,119,421 | -2.63(-1.47%) |
Nov 29, 2019 | 177.83 | 178.72 | 177.28 | 178.39 | 3,246,734 | +0.14(+0.08%) |
Nov 27, 2019 | 176.93 | 178.42 | 176.21 | 178.25 | 11,846,287 | +1.76(+1.00%) |
Nov 26, 2019 | 175.44 | 176.85 | 175.20 | 176.49 | 7,321,959 | +1.53(+0.87%) |
Nov 25, 2019 | 174.41 | 175.33 | 174.13 | 174.97 | 5,645,083 | +1.45(+0.84%) |
Nov 22, 2019 | 174.15 | 174.48 | 172.43 | 173.51 | 7,101,236 | -0.41(-0.23%) |
Nov 21, 2019 | 175.16 | 175.78 | 173.37 | 173.92 | 5,286,953 | -1.71(-0.97%) |
Nov 20, 2019 | 176.26 | 177.14 | 174.37 | 175.63 | 6,247,828 | -1.07(-0.61%) |
Nov 19, 2019 | 174.40 | 176.91 | 174.22 | 176.71 | 8,843,360 | +3.01(+1.73%) |
Nov 18, 2019 | 173.61 | 174.34 | 173.04 | 173.70 | 7,420,712 | -0.11(-0.06%) |
Nov 15, 2019 | 174.06 | 174.69 | 173.14 | 173.81 | 8,077,531 | +0.02(+0.01%) |
Nov 14, 2019 | 173.06 | 173.81 | 172.15 | 173.78 | 10,147,690 | +0.62(+0.36%) |
Nov 13, 2019 | 173.16 | 174.59 | 171.71 | 173.17 | 6,380,643 | -0.32(-0.18%) |
Nov 12, 2019 | 173.68 | 174.76 | 172.66 | 173.49 | 6,339,343 | +0.18(+0.11%) |
Nov 11, 2019 | 172.29 | 174.08 | 172.00 | 173.30 | 3,747,905 | +0.56(+0.32%) |
Nov 08, 2019 | 172.17 | 173.21 | 171.61 | 172.74 | 4,035,222 | +0.52(+0.30%) |
Nov 07, 2019 | 171.18 | 174.36 | 170.70 | 172.22 | 7,484,713 | +1.60(+0.94%) |
Nov 06, 2019 | 170.23 | 171.99 | 170.01 | 170.62 | 7,243,450 | +0.39(+0.23%) |
Nov 05, 2019 | 172.84 | 173.31 | 169.08 | 170.23 | 7,714,873 | -2.49(-1.44%) |
Nov 04, 2019 | 175.74 | 176.05 | 172.59 | 172.72 | 7,405,709 | -1.91(-1.09%) |
Nov 01, 2019 | 173.86 | 175.01 | 173.31 | 174.63 | 7,252,480 | +2.00(+1.16%) |
Oct 31, 2019 | 173.01 | 173.45 | 171.81 | 172.64 | 7,077,042 | -0.38(-0.22%) |
Oct 30, 2019 | 171.60 | 173.18 | 170.25 | 173.01 | 5,568,548 | +1.56(+0.91%) |
Oct 29, 2019 | 173.54 | 173.74 | 171.20 | 171.45 | 7,843,606 | -2.13(-1.23%) |
Oct 28, 2019 | 172.70 | 173.91 | 172.14 | 173.58 | 10,448,812 | +1.92(+1.12%) |
Oct 25, 2019 | 168.84 | 172.92 | 167.46 | 171.66 | 10,495,329 | +1.63(+0.96%) |
Oct 24, 2019 | 167.38 | 170.72 | 167.37 | 170.03 | 8,414,595 | +4.67(+2.83%) |
Oct 23, 2019 | 165.04 | 166.18 | 164.26 | 165.36 | 7,419,992 | +0.44(+0.27%) |
Oct 22, 2019 | 170.84 | 171.60 | 164.84 | 164.91 | 10,551,182 | -5.38(-3.16%) |
Oct 21, 2019 | 169.88 | 170.58 | 168.53 | 170.29 | 5,104,970 | +0.69(+0.41%) |
Oct 18, 2019 | 171.71 | 172.00 | 168.48 | 169.59 | 6,539,571 | -2.15(-1.25%) |
Oct 17, 2019 | 172.66 | 172.95 | 171.32 | 171.75 | 5,087,108 | +0.07(+0.04%) |
Oct 16, 2019 | 171.73 | 172.06 | 170.14 | 171.68 | 6,756,587 | -0.85(-0.49%) |
Oct 15, 2019 | 171.93 | 173.19 | 171.37 | 172.53 | 4,605,617 | +1.34(+0.78%) |
Oct 14, 2019 | 171.21 | 172.20 | 170.95 | 171.19 | 7,522,851 | +0.29(+0.17%) |
Oct 11, 2019 | 170.72 | 172.96 | 170.70 | 170.90 | 9,273,303 | +2.10(+1.25%) |
Oct 10, 2019 | 167.84 | 169.78 | 167.55 | 168.79 | 5,025,157 | +0.00(+0.00%) |
Oct 09, 2019 | 168.05 | 169.87 | 167.60 | 168.79 | 6,571,033 | +2.37(+1.43%) |
Oct 08, 2019 | 167.53 | 168.56 | 165.90 | 166.42 | 5,694,792 | -2.39(-1.42%) |
Oct 07, 2019 | 168.58 | 169.58 | 167.75 | 168.81 | 5,486,010 | -1.04(-0.61%) |
Oct 04, 2019 | 168.60 | 170.38 | 168.37 | 169.86 | 6,345,104 | +3.00(+1.80%) |
Oct 03, 2019 | 164.00 | 167.12 | 162.76 | 166.85 | 7,610,262 | +2.93(+1.79%) |
Oct 02, 2019 | 166.63 | 166.92 | 162.72 | 163.92 | 11,107,431 | -4.31(-2.56%) |
Oct 01, 2019 | 167.00 | 168.73 | 166.81 | 168.22 | 8,520,907 | +2.20(+1.33%) |
Sep 30, 2019 | 168.19 | 169.34 | 166.02 | 166.02 | 17,196,234 | -1.92(-1.14%) |
Sep 27, 2019 | 170.55 | 170.68 | 166.36 | 167.94 | 9,642,864 | -1.59(-0.94%) |
Sep 26, 2019 | 169.54 | 170.31 | 168.53 | 169.54 | 10,804,093 | +0.36(+0.21%) |
Sep 25, 2019 | 167.75 | 169.56 | 166.39 | 169.18 | 8,110,817 | +0.77(+0.46%) |
Sep 24, 2019 | 169.98 | 171.03 | 167.37 | 168.41 | 10,799,483 | -0.42(-0.25%) |
Sep 23, 2019 | 166.88 | 169.15 | 166.78 | 168.82 | 9,155,395 | +0.82(+0.49%) |
Sep 20, 2019 | 171.23 | 171.45 | 167.90 | 168.00 | 13,402,080 | -1.83(-1.08%) |
Sep 19, 2019 | 170.07 | 171.24 | 169.50 | 169.84 | 7,282,328 | +0.65(+0.38%) |
Sep 18, 2019 | 170.93 | 171.01 | 166.81 | 169.19 | 10,109,625 | -1.12(-0.66%) |
Sep 17, 2019 | 170.68 | 172.06 | 168.95 | 170.31 | 6,154,269 | +0.33(+0.19%) |
Sep 16, 2019 | 170.04 | 171.03 | 169.40 | 169.98 | 4,406,817 | -1.12(-0.65%) |
Sep 13, 2019 | 172.43 | 172.55 | 169.90 | 171.10 | 6,323,243 | -0.69(-0.40%) |
Sep 12, 2019 | 170.70 | 173.17 | 170.53 | 171.79 | 8,027,129 | +2.90(+1.71%) |
Sep 11, 2019 | 171.23 | 171.74 | 168.38 | 168.89 | 9,435,784 | -1.32(-0.78%) |
Sep 10, 2019 | 173.17 | 173.45 | 167.76 | 170.21 | 15,804,248 | -5.02(-2.86%) |
Sep 09, 2019 | 180.41 | 180.54 | 173.26 | 175.23 | 7,550,856 | -4.04(-2.26%) |
Sep 06, 2019 | 178.31 | 180.21 | 178.13 | 179.28 | 8,279,002 | +0.97(+0.55%) |
Sep 05, 2019 | 177.34 | 179.22 | 177.00 | 178.30 | 6,617,230 | +2.86(+1.63%) |
Sep 04, 2019 | 174.60 | 175.86 | 173.78 | 175.44 | 4,319,203 | +2.48(+1.43%) |