Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 274.93 | 274.93 | 266.58 | 270.99 | 960,800 | -2.38(-0.87%) |
Jul 30, 2020 | 274.80 | 278.03 | 269.82 | 273.37 | 789,672 | -7.31(-2.61%) |
Jul 29, 2020 | 272.54 | 281.43 | 271.93 | 280.69 | 721,361 | +8.38(+3.08%) |
Jul 28, 2020 | 278.60 | 278.60 | 271.75 | 272.30 | 810,589 | -6.59(-2.36%) |
Jul 27, 2020 | 279.36 | 284.70 | 277.81 | 278.89 | 979,135 | -0.17(-0.06%) |
Jul 24, 2020 | 277.50 | 280.30 | 273.94 | 279.07 | 605,690 | +1.50(+0.54%) |
Jul 23, 2020 | 282.80 | 284.92 | 275.86 | 277.56 | 556,034 | -5.18(-1.83%) |
Jul 22, 2020 | 279.71 | 283.15 | 279.71 | 282.75 | 596,905 | +2.52(+0.90%) |
Jul 21, 2020 | 283.16 | 285.26 | 279.37 | 280.22 | 559,066 | -2.94(-1.04%) |
Jul 20, 2020 | 282.24 | 284.50 | 281.27 | 283.16 | 463,564 | +1.37(+0.49%) |
Jul 17, 2020 | 280.43 | 282.09 | 278.17 | 281.79 | 511,852 | +3.01(+1.08%) |
Jul 16, 2020 | 280.61 | 281.73 | 275.74 | 278.78 | 503,292 | -3.99(-1.41%) |
Jul 15, 2020 | 285.31 | 285.50 | 279.52 | 282.77 | 496,572 | +2.20(+0.78%) |
Jul 14, 2020 | 274.07 | 280.75 | 272.50 | 280.57 | 564,385 | +5.28(+1.92%) |
Jul 13, 2020 | 283.96 | 285.55 | 273.92 | 275.29 | 580,086 | -6.90(-2.44%) |
Jul 10, 2020 | 282.81 | 283.49 | 279.93 | 282.19 | 448,428 | -1.32(-0.47%) |
Jul 09, 2020 | 284.03 | 285.79 | 279.70 | 283.51 | 633,456 | +0.05(+0.02%) |
Jul 08, 2020 | 276.72 | 283.61 | 276.72 | 283.46 | 718,957 | +8.54(+3.11%) |
Jul 07, 2020 | 271.64 | 277.44 | 270.07 | 274.92 | 705,492 | +1.66(+0.61%) |
Jul 06, 2020 | 271.86 | 276.78 | 271.74 | 273.26 | 712,416 | +5.43(+2.03%) |
Jul 02, 2020 | 272.49 | 273.80 | 267.64 | 267.82 | 508,011 | -0.37(-0.14%) |
Jul 01, 2020 | 264.57 | 269.87 | 263.93 | 268.19 | 536,995 | +3.53(+1.33%) |
Jun 30, 2020 | 259.51 | 265.42 | 258.45 | 264.67 | 1,439,370 | +5.41(+2.09%) |
Jun 29, 2020 | 262.02 | 262.02 | 255.78 | 259.25 | 691,032 | +0.12(+0.05%) |
Jun 26, 2020 | 262.98 | 265.10 | 258.44 | 259.13 | 936,614 | -6.93(-2.60%) |
Jun 25, 2020 | 256.34 | 266.34 | 253.09 | 266.05 | 666,839 | +10.25(+4.01%) |
Jun 24, 2020 | 263.96 | 264.69 | 254.63 | 255.80 | 856,969 | -11.08(-4.15%) |
Jun 23, 2020 | 269.00 | 269.86 | 265.74 | 266.88 | 421,425 | +0.44(+0.17%) |
Jun 22, 2020 | 264.81 | 266.80 | 262.70 | 266.44 | 514,032 | +1.29(+0.49%) |
Jun 19, 2020 | 269.57 | 271.48 | 262.83 | 265.15 | 814,645 | +0.33(+0.12%) |
Jun 18, 2020 | 264.15 | 266.44 | 262.74 | 264.82 | 383,548 | -0.12(-0.05%) |
Jun 17, 2020 | 265.11 | 267.99 | 263.86 | 264.94 | 375,869 | +0.45(+0.17%) |
Jun 16, 2020 | 269.14 | 269.53 | 258.90 | 264.49 | 618,772 | +4.18(+1.61%) |
Jun 15, 2020 | 252.40 | 261.66 | 250.97 | 260.31 | 632,797 | +3.11(+1.21%) |
Jun 12, 2020 | 256.57 | 258.34 | 250.47 | 257.20 | 836,340 | +8.38(+3.37%) |
Jun 11, 2020 | 261.30 | 261.30 | 248.31 | 248.82 | 935,405 | -17.84(-6.69%) |
Jun 10, 2020 | 266.59 | 270.32 | 263.89 | 266.66 | 709,667 | +1.75(+0.66%) |
Jun 09, 2020 | 266.85 | 268.88 | 264.63 | 264.91 | 982,401 | -6.58(-2.42%) |
Jun 08, 2020 | 266.06 | 271.54 | 263.33 | 271.49 | 1,131,440 | +2.04(+0.76%) |
Jun 05, 2020 | 271.16 | 273.25 | 267.58 | 269.44 | 1,028,583 | +3.53(+1.33%) |
Jun 04, 2020 | 269.74 | 271.76 | 263.63 | 265.92 | 809,982 | -6.31(-2.32%) |
Jun 03, 2020 | 269.35 | 273.10 | 266.78 | 272.23 | 794,022 | +5.91(+2.22%) |
Jun 02, 2020 | 267.00 | 267.56 | 263.35 | 266.31 | 1,073,280 | -0.58(-0.22%) |
Jun 01, 2020 | 259.76 | 267.80 | 259.76 | 266.89 | 1,026,166 | +9.28(+3.60%) |
May 29, 2020 | 256.21 | 258.31 | 252.51 | 257.61 | 1,293,073 | +2.52(+0.99%) |
May 28, 2020 | 251.44 | 258.80 | 249.69 | 255.09 | 1,296,913 | +5.78(+2.32%) |
May 27, 2020 | 253.75 | 254.04 | 246.03 | 249.31 | 836,733 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.12 | 249.61 | 250.19 | 836,438 | +2.78(+1.12%) |
May 22, 2020 | 246.41 | 249.01 | 242.87 | 247.41 | 399,122 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.04 | 242.79 | 244.47 | 1,275,236 | -2.41(-0.98%) |
May 20, 2020 | 248.54 | 250.30 | 246.11 | 246.88 | 768,728 | +2.26(+0.93%) |
May 19, 2020 | 249.78 | 251.72 | 244.25 | 244.62 | 994,746 | -5.14(-2.06%) |
May 18, 2020 | 247.05 | 252.42 | 246.54 | 249.75 | 1,170,400 | +8.17(+3.38%) |
May 15, 2020 | 248.15 | 251.26 | 239.57 | 241.58 | 2,799,580 | -2.46(-1.01%) |
May 14, 2020 | 235.11 | 244.47 | 233.72 | 244.04 | 1,162,910 | +5.91(+2.48%) |
May 13, 2020 | 239.25 | 243.59 | 234.83 | 238.13 | 782,044 | -2.66(-1.11%) |
May 12, 2020 | 245.11 | 247.32 | 240.79 | 240.79 | 682,063 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.36 | 237.73 | 243.26 | 718,061 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.08 | 242.00 | 599,820 | +3.90(+1.64%) |
May 07, 2020 | 236.03 | 239.61 | 234.77 | 238.10 | 794,922 | +5.96(+2.57%) |
May 06, 2020 | 241.86 | 242.40 | 230.99 | 232.14 | 877,899 | -8.63(-3.59%) |
May 05, 2020 | 239.43 | 243.00 | 236.80 | 240.77 | 1,150,788 | +4.88(+2.07%) |
May 04, 2020 | 229.75 | 236.37 | 227.17 | 235.89 | 863,385 | +3.41(+1.47%) |
May 01, 2020 | 232.06 | 233.27 | 228.91 | 232.48 | 812,036 | -1.98(-0.84%) |
Apr 30, 2020 | 231.67 | 241.78 | 226.03 | 234.46 | 1,641,892 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.11 | 1,251,856 | +2.84(+1.17%) |
Apr 28, 2020 | 251.11 | 253.19 | 241.43 | 242.27 | 913,176 | -2.43(-0.99%) |
Apr 27, 2020 | 239.11 | 247.18 | 238.40 | 244.71 | 1,074,487 | +9.00(+3.82%) |
Apr 24, 2020 | 232.98 | 236.43 | 228.45 | 235.71 | 1,065,862 | +5.00(+2.17%) |
Apr 23, 2020 | 229.97 | 234.18 | 227.34 | 230.71 | 787,414 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.15 | 224.05 | 230.54 | 820,081 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.02 | 218.93 | 219.42 | 839,958 | -10.78(-4.68%) |
Apr 20, 2020 | 226.53 | 231.62 | 225.90 | 230.20 | 842,042 | +0.11(+0.05%) |
Apr 17, 2020 | 233.53 | 237.23 | 226.38 | 230.09 | 1,584,958 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.79 | 220.74 | 225.62 | 1,315,167 | +4.69(+2.12%) |
Apr 15, 2020 | 221.50 | 224.40 | 218.97 | 220.93 | 1,028,866 | -7.62(-3.34%) |
Apr 14, 2020 | 229.03 | 231.58 | 226.10 | 228.56 | 964,278 | +6.41(+2.89%) |
Apr 13, 2020 | 229.56 | 230.71 | 220.70 | 222.14 | 982,167 | -10.18(-4.38%) |
Apr 09, 2020 | 220.02 | 238.57 | 219.30 | 232.32 | 2,215,155 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.60 | 217.75 | 1,102,260 | -2.10(-0.96%) |
Apr 07, 2020 | 229.06 | 230.69 | 219.82 | 219.86 | 1,050,127 | -0.43(-0.20%) |
Apr 06, 2020 | 212.05 | 222.52 | 209.02 | 220.29 | 1,486,524 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.12 | 195.12 | 200.71 | 1,042,456 | +1.99(+1.00%) |
Apr 02, 2020 | 187.84 | 198.96 | 184.57 | 198.72 | 1,066,521 | +8.82(+4.64%) |
Apr 01, 2020 | 194.11 | 199.28 | 188.12 | 189.90 | 1,513,595 | -13.41(-6.60%) |
Mar 31, 2020 | 209.86 | 213.39 | 202.60 | 203.31 | 1,434,592 | -10.30(-4.82%) |
Mar 30, 2020 | 213.56 | 217.57 | 209.85 | 213.62 | 1,068,277 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.78 | 207.00 | 211.67 | 1,358,283 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.65 | 1,717,134 | +16.53(+8.30%) |
Mar 25, 2020 | 186.01 | 209.47 | 184.69 | 199.11 | 1,754,741 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 189.00 | 165.36 | 188.17 | 1,461,305 | +29.47(+18.57%) |
Mar 23, 2020 | 164.91 | 174.99 | 157.83 | 158.70 | 1,768,343 | -10.29(-6.09%) |
Mar 20, 2020 | 173.36 | 175.92 | 164.83 | 168.99 | 2,098,540 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,599 | +3.42(+2.04%) |
Mar 18, 2020 | 175.84 | 180.09 | 158.83 | 167.60 | 2,931,623 | -26.67(-13.73%) |
Mar 17, 2020 | 181.59 | 198.44 | 178.31 | 194.27 | 2,129,051 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,290 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.01 | 204.82 | 2,423,105 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.92 | 181.68 | 203.08 | 2,738,472 | +0.00(+0.00%) |
Mar 11, 2020 | 212.36 | 213.08 | 198.68 | 203.08 | 1,676,857 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.79 | 205.62 | 218.79 | 2,296,997 | +16.10(+7.94%) |
Mar 09, 2020 | 209.71 | 215.08 | 201.29 | 202.69 | 2,654,116 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.03 | 222.43 | 229.24 | 2,285,789 | -13.59(-5.60%) |
Mar 05, 2020 | 250.19 | 254.47 | 239.15 | 242.83 | 1,620,148 | -16.31(-6.29%) |
Mar 04, 2020 | 247.21 | 259.88 | 245.77 | 259.14 | 1,270,572 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.10 | 239.83 | 243.08 | 1,804,788 | -6.39(-2.56%) |
Mar 02, 2020 | 236.39 | 249.72 | 233.23 | 249.47 | 1,587,189 | +18.74(+8.12%) |
Feb 28, 2020 | 227.50 | 232.31 | 223.08 | 230.74 | 2,069,309 | -3.88(-1.66%) |
Feb 27, 2020 | 246.90 | 246.90 | 234.46 | 234.62 | 2,074,018 | -16.28(-6.49%) |
Feb 26, 2020 | 250.43 | 257.11 | 250.38 | 250.91 | 989,558 | +0.94(+0.38%) |
Feb 25, 2020 | 257.62 | 259.02 | 248.69 | 249.96 | 1,134,574 | -5.99(-2.34%) |
Feb 24, 2020 | 254.24 | 258.25 | 253.40 | 255.95 | 1,029,882 | -4.82(-1.85%) |
Feb 21, 2020 | 265.56 | 265.56 | 258.15 | 260.77 | 1,002,182 | -6.75(-2.52%) |
Feb 20, 2020 | 273.06 | 273.99 | 264.02 | 267.52 | 1,043,306 | -6.18(-2.26%) |
Feb 19, 2020 | 270.64 | 275.56 | 270.49 | 273.70 | 1,028,156 | +4.44(+1.65%) |
Feb 18, 2020 | 266.42 | 269.37 | 262.77 | 269.26 | 803,826 | +2.73(+1.03%) |
Feb 14, 2020 | 262.25 | 266.69 | 261.89 | 266.52 | 971,430 | +4.85(+1.86%) |
Feb 13, 2020 | 262.01 | 263.24 | 257.13 | 261.67 | 949,497 | -0.61(-0.23%) |
Feb 12, 2020 | 260.93 | 265.72 | 251.78 | 262.28 | 1,022,970 | +2.32(+0.89%) |
Feb 11, 2020 | 258.81 | 261.83 | 257.79 | 259.96 | 986,439 | +2.46(+0.95%) |
Feb 10, 2020 | 256.09 | 257.79 | 255.47 | 257.51 | 760,239 | +0.89(+0.35%) |
Feb 07, 2020 | 257.10 | 258.24 | 255.03 | 256.62 | 675,175 | -0.49(-0.19%) |
Feb 06, 2020 | 255.58 | 258.95 | 255.38 | 257.10 | 841,099 | +3.52(+1.39%) |
Feb 05, 2020 | 258.29 | 258.34 | 251.19 | 253.58 | 745,499 | -2.42(-0.94%) |
Feb 04, 2020 | 254.79 | 258.31 | 253.95 | 256.00 | 773,556 | +5.61(+2.24%) |
Feb 03, 2020 | 247.71 | 250.88 | 247.71 | 250.39 | 779,899 | +4.05(+1.64%) |
Jan 31, 2020 | 251.03 | 253.07 | 245.71 | 246.34 | 862,810 | -6.73(-2.66%) |
Jan 30, 2020 | 249.31 | 253.15 | 248.24 | 253.07 | 587,358 | +3.01(+1.20%) |
Jan 29, 2020 | 249.90 | 252.26 | 249.06 | 250.06 | 460,519 | +0.46(+0.18%) |
Jan 28, 2020 | 245.88 | 249.89 | 245.21 | 249.60 | 814,220 | +4.86(+1.99%) |
Jan 27, 2020 | 243.01 | 245.76 | 241.75 | 244.74 | 737,388 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.22 | 516,518 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.99 | 244.96 | 246.63 | 844,319 | -0.37(-0.15%) |
Jan 22, 2020 | 247.60 | 247.97 | 246.04 | 246.99 | 621,910 | +1.08(+0.44%) |
Jan 21, 2020 | 246.39 | 247.61 | 245.36 | 245.91 | 949,605 | -1.24(-0.50%) |
Jan 17, 2020 | 247.14 | 247.76 | 245.36 | 247.15 | 865,625 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.83 | 245.63 | 628,779 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.29 | 238.72 | 242.73 | 893,000 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.85 | 239.09 | 239.28 | 575,198 | -1.98(-0.82%) |
Jan 13, 2020 | 238.07 | 241.28 | 238.07 | 241.26 | 736,953 | +3.32(+1.39%) |
Jan 10, 2020 | 239.83 | 240.56 | 236.99 | 237.94 | 619,509 | -0.79(-0.33%) |
Jan 09, 2020 | 236.54 | 239.28 | 236.39 | 238.72 | 845,476 | +3.10(+1.31%) |
Jan 08, 2020 | 232.20 | 237.18 | 232.20 | 235.62 | 924,872 | +4.43(+1.92%) |
Jan 07, 2020 | 232.71 | 235.23 | 231.01 | 231.19 | 775,255 | -0.83(-0.36%) |
Jan 06, 2020 | 229.92 | 232.10 | 229.50 | 232.03 | 745,255 | +0.72(+0.31%) |
Jan 03, 2020 | 229.13 | 231.78 | 228.85 | 231.31 | 495,983 | -0.58(-0.25%) |
Jan 02, 2020 | 228.97 | 231.89 | 228.32 | 231.88 | 906,622 | +4.13(+1.82%) |
Dec 31, 2019 | 227.21 | 228.99 | 226.75 | 227.75 | 619,197 | -0.24(-0.11%) |
Dec 30, 2019 | 229.29 | 229.60 | 226.46 | 227.99 | 354,413 | -1.57(-0.69%) |
Dec 27, 2019 | 230.05 | 230.53 | 228.50 | 229.56 | 574,477 | +0.23(+0.10%) |
Dec 26, 2019 | 229.04 | 230.10 | 228.47 | 229.33 | 277,618 | +0.84(+0.37%) |
Dec 24, 2019 | 227.69 | 228.79 | 226.48 | 228.49 | 165,953 | +1.07(+0.47%) |
Dec 23, 2019 | 229.46 | 230.44 | 226.94 | 227.41 | 987,329 | -1.04(-0.45%) |
Dec 20, 2019 | 229.26 | 229.92 | 227.94 | 228.45 | 1,237,456 | -0.06(-0.03%) |
Dec 19, 2019 | 225.99 | 230.29 | 225.99 | 228.51 | 938,733 | +1.65(+0.73%) |
Dec 18, 2019 | 227.04 | 227.25 | 225.94 | 226.86 | 1,014,822 | +1.07(+0.48%) |
Dec 17, 2019 | 227.19 | 227.19 | 224.59 | 225.78 | 784,554 | -0.71(-0.31%) |
Dec 16, 2019 | 227.56 | 229.77 | 226.22 | 226.49 | 690,826 | +0.98(+0.43%) |
Dec 13, 2019 | 224.03 | 227.22 | 222.41 | 225.51 | 540,598 | +0.72(+0.32%) |
Dec 12, 2019 | 224.48 | 226.68 | 223.28 | 224.79 | 1,229,173 | +1.04(+0.46%) |
Dec 11, 2019 | 222.32 | 224.09 | 221.72 | 223.76 | 825,159 | +2.11(+0.95%) |
Dec 10, 2019 | 221.10 | 222.21 | 220.19 | 221.65 | 468,883 | +0.48(+0.22%) |
Dec 09, 2019 | 222.70 | 223.25 | 221.01 | 221.17 | 718,968 | -1.17(-0.53%) |
Dec 06, 2019 | 222.06 | 223.22 | 220.35 | 222.34 | 755,337 | +2.31(+1.05%) |
Dec 05, 2019 | 217.69 | 220.19 | 216.04 | 220.03 | 579,614 | +2.46(+1.13%) |
Dec 04, 2019 | 215.84 | 217.67 | 215.13 | 217.57 | 538,576 | +1.92(+0.89%) |
Dec 03, 2019 | 213.40 | 215.82 | 213.40 | 215.65 | 484,973 | -0.38(-0.18%) |
Dec 02, 2019 | 217.28 | 218.67 | 215.05 | 216.04 | 580,146 | -1.41(-0.65%) |
Nov 29, 2019 | 216.70 | 218.92 | 216.27 | 217.45 | 403,937 | +0.13(+0.06%) |
Nov 27, 2019 | 217.80 | 218.14 | 214.89 | 217.31 | 880,427 | -0.19(-0.09%) |
Nov 26, 2019 | 216.56 | 218.55 | 216.46 | 217.50 | 786,262 | +0.95(+0.44%) |
Nov 25, 2019 | 214.63 | 217.08 | 214.18 | 216.55 | 827,021 | +2.68(+1.25%) |
Nov 22, 2019 | 215.81 | 216.80 | 212.42 | 213.88 | 645,466 | -1.14(-0.53%) |
Nov 21, 2019 | 214.56 | 216.04 | 213.07 | 215.02 | 728,087 | +0.22(+0.10%) |
Nov 20, 2019 | 214.84 | 217.51 | 213.13 | 214.80 | 776,671 | +0.52(+0.24%) |
Nov 19, 2019 | 212.31 | 215.75 | 211.89 | 214.28 | 720,453 | +2.38(+1.12%) |
Nov 18, 2019 | 210.86 | 212.02 | 210.50 | 211.90 | 603,627 | +1.18(+0.56%) |
Nov 15, 2019 | 210.58 | 211.21 | 209.24 | 210.72 | 547,972 | +1.23(+0.59%) |
Nov 14, 2019 | 209.27 | 209.76 | 206.66 | 209.49 | 436,165 | +0.12(+0.05%) |
Nov 13, 2019 | 207.38 | 210.49 | 207.16 | 209.37 | 543,530 | +1.22(+0.59%) |
Nov 12, 2019 | 208.59 | 210.35 | 207.81 | 208.15 | 490,121 | -0.56(-0.27%) |
Nov 11, 2019 | 207.00 | 209.76 | 206.20 | 208.71 | 459,678 | -0.08(-0.04%) |
Nov 08, 2019 | 208.52 | 209.86 | 207.33 | 208.79 | 487,899 | -0.13(-0.06%) |
Nov 07, 2019 | 207.76 | 209.64 | 206.18 | 208.92 | 636,398 | +2.36(+1.14%) |
Nov 06, 2019 | 203.88 | 207.27 | 203.18 | 206.56 | 921,711 | +2.62(+1.29%) |
Nov 05, 2019 | 209.14 | 209.26 | 202.44 | 203.93 | 1,008,194 | -4.73(-2.27%) |
Nov 04, 2019 | 212.84 | 212.88 | 208.38 | 208.66 | 583,760 | -2.39(-1.13%) |
Nov 01, 2019 | 212.92 | 214.23 | 210.65 | 211.06 | 594,568 | -0.18(-0.09%) |
Oct 31, 2019 | 208.70 | 212.91 | 208.70 | 211.24 | 699,622 | +2.34(+1.12%) |
Oct 30, 2019 | 212.67 | 212.67 | 203.04 | 208.89 | 1,175,088 | -2.07(-0.98%) |
Oct 29, 2019 | 208.06 | 211.94 | 207.75 | 210.96 | 1,120,379 | +3.93(+1.90%) |
Oct 28, 2019 | 207.71 | 208.59 | 206.70 | 207.03 | 516,755 | +0.27(+0.13%) |
Oct 25, 2019 | 206.12 | 208.06 | 206.12 | 206.76 | 409,229 | +0.41(+0.20%) |
Oct 24, 2019 | 204.07 | 206.92 | 203.43 | 206.34 | 364,446 | +3.46(+1.70%) |
Oct 23, 2019 | 203.80 | 204.37 | 200.76 | 202.89 | 1,019,149 | -1.18(-0.58%) |
Oct 22, 2019 | 209.82 | 210.26 | 203.91 | 204.07 | 484,965 | -5.83(-2.78%) |
Oct 21, 2019 | 208.92 | 210.00 | 207.66 | 209.90 | 498,424 | +1.91(+0.92%) |
Oct 18, 2019 | 208.80 | 209.39 | 206.53 | 207.99 | 636,150 | -1.41(-0.67%) |
Oct 17, 2019 | 208.18 | 209.76 | 207.61 | 209.40 | 451,462 | +1.55(+0.75%) |
Oct 16, 2019 | 208.55 | 208.55 | 205.32 | 207.85 | 534,986 | -1.47(-0.70%) |
Oct 15, 2019 | 206.68 | 209.73 | 206.23 | 209.32 | 694,321 | +4.04(+1.97%) |
Oct 14, 2019 | 204.78 | 206.67 | 204.07 | 205.28 | 877,938 | +0.35(+0.17%) |
Oct 11, 2019 | 205.79 | 207.01 | 204.61 | 204.93 | 912,069 | +2.92(+1.44%) |
Oct 10, 2019 | 200.23 | 203.62 | 199.82 | 202.01 | 495,738 | +1.34(+0.67%) |
Oct 09, 2019 | 199.19 | 201.65 | 198.36 | 200.67 | 606,857 | +3.72(+1.89%) |
Oct 08, 2019 | 197.93 | 199.90 | 195.01 | 196.95 | 1,136,111 | -2.34(-1.18%) |
Oct 07, 2019 | 196.06 | 201.12 | 196.06 | 199.29 | 1,062,188 | +4.45(+2.28%) |
Oct 04, 2019 | 191.51 | 194.95 | 191.27 | 194.84 | 545,674 | +3.83(+2.00%) |
Oct 03, 2019 | 188.72 | 191.50 | 187.19 | 191.01 | 699,657 | +2.63(+1.40%) |
Oct 02, 2019 | 191.29 | 192.24 | 187.92 | 188.38 | 1,400,516 | -4.48(-2.32%) |
Oct 01, 2019 | 196.68 | 197.07 | 192.75 | 192.86 | 1,079,777 | -3.20(-1.63%) |
Sep 30, 2019 | 195.72 | 199.04 | 195.72 | 196.06 | 989,288 | -1.00(-0.51%) |
Sep 27, 2019 | 206.21 | 206.50 | 194.50 | 197.06 | 1,804,601 | -6.99(-3.42%) |
Sep 26, 2019 | 204.67 | 205.25 | 202.64 | 204.05 | 733,539 | -0.53(-0.26%) |
Sep 25, 2019 | 201.84 | 205.10 | 201.32 | 204.57 | 770,746 | +3.01(+1.50%) |
Sep 24, 2019 | 206.91 | 207.71 | 201.46 | 201.56 | 1,680,220 | -4.59(-2.23%) |
Sep 23, 2019 | 206.25 | 206.26 | 202.96 | 206.15 | 1,253,393 | +1.24(+0.61%) |
Sep 20, 2019 | 208.30 | 208.30 | 204.50 | 204.91 | 1,607,979 | -2.38(-1.15%) |
Sep 19, 2019 | 206.99 | 208.72 | 206.34 | 207.29 | 1,191,877 | -0.18(-0.09%) |
Sep 18, 2019 | 209.52 | 209.52 | 204.15 | 207.47 | 1,378,826 | -1.34(-0.64%) |
Sep 17, 2019 | 204.66 | 209.20 | 204.59 | 208.81 | 670,511 | +4.62(+2.26%) |
Sep 16, 2019 | 202.14 | 204.20 | 201.39 | 204.19 | 572,266 | +1.00(+0.49%) |
Sep 13, 2019 | 205.28 | 205.28 | 201.26 | 203.19 | 721,192 | -0.67(-0.33%) |
Sep 12, 2019 | 205.40 | 206.30 | 202.78 | 203.86 | 900,404 | -0.10(-0.05%) |
Sep 11, 2019 | 202.92 | 204.26 | 199.36 | 203.96 | 807,350 | +1.56(+0.77%) |
Sep 10, 2019 | 207.60 | 207.60 | 200.45 | 202.40 | 1,193,326 | -5.66(-2.72%) |
Sep 09, 2019 | 212.08 | 212.08 | 206.73 | 208.06 | 769,093 | -3.03(-1.44%) |
Sep 06, 2019 | 210.24 | 213.30 | 209.71 | 211.09 | 533,555 | +0.92(+0.44%) |
Sep 05, 2019 | 207.25 | 211.05 | 205.89 | 210.17 | 891,882 | +5.63(+2.75%) |
Sep 04, 2019 | 204.92 | 206.42 | 202.81 | 204.55 | 842,984 | +0.54(+0.26%) |
Sep 03, 2019 | 204.78 | 206.49 | 201.85 | 204.01 | 849,078 | -2.34(-1.13%) |
Aug 30, 2019 | 208.85 | 209.04 | 205.19 | 206.34 | 683,895 | -0.75(-0.36%) |
Aug 29, 2019 | 207.71 | 208.38 | 206.05 | 207.09 | 639,367 | +1.91(+0.93%) |
Aug 28, 2019 | 203.44 | 207.07 | 203.11 | 205.18 | 621,883 | +1.04(+0.51%) |
Aug 27, 2019 | 204.34 | 205.41 | 203.61 | 204.13 | 768,511 | +0.97(+0.48%) |
Aug 26, 2019 | 203.96 | 203.96 | 201.36 | 203.17 | 440,903 | +1.78(+0.88%) |
Aug 23, 2019 | 206.75 | 206.98 | 200.18 | 201.39 | 988,963 | -6.10(-2.94%) |
Aug 22, 2019 | 210.39 | 210.56 | 207.01 | 207.48 | 932,975 | -2.17(-1.04%) |
Aug 21, 2019 | 209.10 | 210.32 | 208.85 | 209.66 | 535,366 | +2.30(+1.11%) |
Aug 20, 2019 | 207.62 | 208.86 | 206.17 | 207.36 | 538,411 | -0.85(-0.41%) |
Aug 19, 2019 | 206.69 | 208.96 | 206.69 | 208.21 | 550,052 | +3.58(+1.75%) |
Aug 16, 2019 | 202.93 | 205.18 | 201.38 | 204.63 | 622,348 | +4.14(+2.07%) |
Aug 15, 2019 | 198.00 | 201.26 | 196.94 | 200.49 | 475,467 | +3.28(+1.67%) |
Aug 14, 2019 | 200.70 | 201.72 | 195.78 | 197.20 | 883,468 | -6.67(-3.27%) |
Aug 13, 2019 | 202.83 | 205.48 | 202.03 | 203.88 | 668,914 | +0.37(+0.18%) |
Aug 12, 2019 | 203.12 | 203.94 | 200.89 | 203.50 | 422,614 | -0.97(-0.48%) |
Aug 09, 2019 | 204.23 | 205.70 | 202.25 | 204.48 | 549,463 | -0.50(-0.24%) |
Aug 08, 2019 | 200.97 | 205.42 | 200.53 | 204.98 | 571,817 | +6.11(+3.07%) |
Aug 07, 2019 | 192.74 | 199.31 | 192.03 | 198.86 | 628,305 | +1.86(+0.95%) |
Aug 06, 2019 | 194.82 | 197.25 | 193.87 | 197.00 | 897,320 | +3.45(+1.78%) |
Aug 05, 2019 | 202.66 | 202.66 | 191.61 | 193.56 | 1,279,764 | -11.09(-5.42%) |
Aug 02, 2019 | 206.16 | 206.83 | 202.35 | 204.64 | 907,290 | -1.67(-0.81%) |