Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.34 | 202.22 | 194.76 | 201.46 | 4,847,167 | +4.88(+2.49%) |
May 28, 2020 | 198.44 | 198.76 | 194.92 | 196.57 | 2,954,288 | -0.60(-0.30%) |
May 27, 2020 | 194.99 | 197.45 | 190.72 | 197.17 | 3,343,114 | +2.11(+1.08%) |
May 26, 2020 | 199.56 | 200.27 | 194.47 | 195.06 | 2,732,383 | -3.53(-1.78%) |
May 22, 2020 | 196.61 | 198.89 | 196.12 | 198.59 | 2,661,540 | +1.45(+0.73%) |
May 21, 2020 | 200.06 | 200.18 | 196.46 | 197.14 | 2,710,882 | -2.71(-1.36%) |
May 20, 2020 | 201.08 | 201.83 | 197.90 | 199.85 | 4,235,360 | +0.39(+0.19%) |
May 19, 2020 | 204.04 | 204.73 | 199.24 | 199.47 | 4,372,981 | -5.05(-2.47%) |
May 18, 2020 | 213.70 | 214.34 | 203.29 | 204.52 | 6,421,081 | -6.15(-2.92%) |
May 15, 2020 | 205.61 | 210.87 | 205.14 | 210.67 | 3,547,580 | +3.35(+1.62%) |
May 14, 2020 | 205.55 | 208.18 | 203.68 | 207.32 | 3,814,217 | +1.00(+0.49%) |
May 13, 2020 | 204.91 | 212.51 | 204.91 | 206.31 | 2,631,638 | -0.33(-0.16%) |
May 12, 2020 | 211.41 | 213.00 | 206.51 | 206.65 | 2,571,983 | -4.82(-2.28%) |
May 11, 2020 | 203.04 | 212.12 | 202.55 | 211.46 | 2,483,748 | +6.90(+3.37%) |
May 08, 2020 | 204.68 | 205.36 | 201.76 | 204.56 | 1,761,231 | +1.30(+0.64%) |
May 07, 2020 | 206.38 | 207.30 | 202.19 | 203.27 | 2,813,756 | -2.84(-1.38%) |
May 06, 2020 | 206.73 | 208.80 | 205.32 | 206.11 | 2,273,499 | +0.20(+0.10%) |
May 05, 2020 | 201.48 | 207.32 | 199.64 | 205.91 | 2,267,713 | +4.75(+2.36%) |
May 04, 2020 | 202.49 | 202.91 | 198.71 | 201.16 | 2,336,978 | -0.06(-0.03%) |
May 01, 2020 | 202.98 | 206.51 | 198.62 | 201.22 | 3,495,832 | -7.18(-3.44%) |
Apr 30, 2020 | 205.61 | 209.14 | 202.03 | 208.40 | 6,547,853 | +3.07(+1.50%) |
Apr 29, 2020 | 208.12 | 208.47 | 204.93 | 205.32 | 3,862,976 | -1.72(-0.83%) |
Apr 28, 2020 | 211.69 | 213.39 | 206.34 | 207.05 | 2,924,897 | -4.15(-1.96%) |
Apr 27, 2020 | 206.14 | 211.69 | 204.72 | 211.19 | 2,838,410 | +5.36(+2.60%) |
Apr 24, 2020 | 203.88 | 206.40 | 201.06 | 205.84 | 2,234,054 | +3.29(+1.63%) |
Apr 23, 2020 | 199.57 | 205.29 | 199.39 | 202.54 | 3,703,668 | +2.80(+1.40%) |
Apr 22, 2020 | 203.28 | 203.85 | 198.26 | 199.75 | 3,265,984 | -1.27(-0.63%) |
Apr 21, 2020 | 204.72 | 205.39 | 199.49 | 201.02 | 3,068,202 | -5.10(-2.47%) |
Apr 20, 2020 | 204.02 | 208.69 | 202.45 | 206.11 | 3,241,754 | +1.42(+0.69%) |
Apr 17, 2020 | 206.31 | 206.45 | 199.68 | 204.69 | 3,287,831 | +3.55(+1.76%) |
Apr 16, 2020 | 196.01 | 202.19 | 194.46 | 201.15 | 3,004,092 | +7.93(+4.10%) |
Apr 15, 2020 | 196.00 | 196.45 | 191.04 | 193.22 | 3,566,534 | -4.36(-2.20%) |
Apr 14, 2020 | 192.53 | 198.90 | 191.87 | 197.58 | 3,476,431 | +7.43(+3.91%) |
Apr 13, 2020 | 189.02 | 190.94 | 187.43 | 190.15 | 2,488,720 | +0.05(+0.03%) |
Apr 09, 2020 | 189.39 | 191.09 | 187.91 | 190.09 | 2,873,552 | -0.85(-0.45%) |
Apr 08, 2020 | 181.98 | 191.50 | 180.62 | 190.95 | 3,284,730 | +9.07(+4.99%) |
Apr 07, 2020 | 185.95 | 187.45 | 180.62 | 181.88 | 2,809,160 | -2.44(-1.32%) |
Apr 06, 2020 | 184.68 | 185.30 | 180.20 | 184.32 | 4,249,697 | +5.38(+3.00%) |
Apr 03, 2020 | 180.70 | 182.72 | 176.87 | 178.94 | 2,618,832 | -3.02(-1.66%) |
Apr 02, 2020 | 169.36 | 182.53 | 169.19 | 181.97 | 4,439,332 | +9.64(+5.60%) |
Apr 01, 2020 | 172.10 | 175.43 | 169.87 | 172.32 | 3,154,337 | -4.29(-2.43%) |
Mar 31, 2020 | 177.27 | 180.54 | 174.84 | 176.61 | 3,362,350 | -5.01(-2.76%) |
Mar 30, 2020 | 174.27 | 182.46 | 174.27 | 181.62 | 3,695,101 | +8.89(+5.15%) |
Mar 27, 2020 | 169.37 | 179.34 | 169.01 | 172.72 | 4,729,027 | -0.19(-0.11%) |
Mar 26, 2020 | 168.24 | 173.99 | 165.95 | 172.91 | 5,926,091 | +4.66(+2.77%) |
Mar 25, 2020 | 172.29 | 175.41 | 165.53 | 168.25 | 6,084,467 | -8.02(-4.55%) |
Mar 24, 2020 | 166.80 | 176.71 | 165.53 | 176.27 | 6,068,443 | +14.30(+8.83%) |
Mar 23, 2020 | 164.55 | 167.23 | 154.24 | 161.97 | 5,046,639 | -2.02(-1.23%) |
Mar 20, 2020 | 173.26 | 175.95 | 162.03 | 163.99 | 6,574,056 | -9.16(-5.29%) |
Mar 19, 2020 | 175.10 | 181.85 | 170.11 | 173.15 | 5,506,169 | -5.33(-2.99%) |
Mar 18, 2020 | 172.98 | 183.73 | 171.39 | 178.48 | 6,424,781 | -2.54(-1.40%) |
Mar 17, 2020 | 167.44 | 183.74 | 166.96 | 181.03 | 6,787,372 | +16.68(+10.15%) |
Mar 16, 2020 | 160.88 | 178.33 | 159.39 | 164.34 | 5,661,939 | -11.72(-6.66%) |
Mar 13, 2020 | 165.31 | 176.99 | 164.23 | 176.06 | 7,924,911 | +17.30(+10.90%) |
Mar 12, 2020 | 160.84 | 170.97 | 158.34 | 158.76 | 5,627,333 | -16.23(-9.27%) |
Mar 11, 2020 | 175.10 | 177.65 | 170.58 | 174.99 | 4,336,157 | -5.17(-2.87%) |
Mar 10, 2020 | 177.16 | 180.42 | 169.59 | 180.15 | 4,509,865 | +7.34(+4.25%) |
Mar 09, 2020 | 172.26 | 177.38 | 166.17 | 172.81 | 4,666,822 | -10.70(-5.83%) |
Mar 06, 2020 | 177.69 | 184.34 | 177.56 | 183.51 | 3,559,081 | -1.28(-0.69%) |
Mar 05, 2020 | 180.90 | 188.51 | 180.83 | 184.79 | 3,656,489 | -2.60(-1.39%) |
Mar 04, 2020 | 182.53 | 187.55 | 180.87 | 187.39 | 4,454,154 | +9.31(+5.23%) |
Mar 03, 2020 | 183.24 | 188.31 | 176.55 | 178.08 | 4,563,006 | -6.78(-3.67%) |
Mar 02, 2020 | 174.14 | 185.01 | 173.11 | 184.86 | 4,871,599 | +10.86(+6.24%) |
Feb 28, 2020 | 172.53 | 176.84 | 170.03 | 174.00 | 6,102,726 | -3.28(-1.85%) |
Feb 27, 2020 | 187.23 | 187.54 | 177.03 | 177.28 | 4,672,098 | -9.62(-5.15%) |
Feb 26, 2020 | 188.33 | 188.78 | 184.70 | 186.90 | 3,804,129 | +3.62(+1.98%) |
Feb 25, 2020 | 189.98 | 191.27 | 182.78 | 183.27 | 4,493,388 | -6.53(-3.44%) |
Feb 24, 2020 | 191.55 | 195.13 | 187.96 | 189.81 | 3,497,725 | -4.28(-2.20%) |
Feb 21, 2020 | 193.60 | 194.96 | 192.52 | 194.08 | 2,350,222 | +0.57(+0.29%) |
Feb 20, 2020 | 194.44 | 194.69 | 190.35 | 193.52 | 1,880,219 | -0.71(-0.37%) |
Feb 19, 2020 | 194.22 | 195.18 | 193.44 | 194.23 | 1,496,178 | +1.11(+0.57%) |
Feb 18, 2020 | 195.27 | 195.44 | 192.46 | 193.13 | 2,222,807 | -1.56(-0.80%) |
Feb 14, 2020 | 194.21 | 194.69 | 192.82 | 194.69 | 1,850,309 | +0.38(+0.20%) |
Feb 13, 2020 | 196.00 | 197.33 | 194.11 | 194.30 | 2,233,877 | -2.06(-1.05%) |
Feb 12, 2020 | 198.49 | 199.15 | 195.39 | 196.36 | 2,889,136 | -1.69(-0.86%) |
Feb 11, 2020 | 196.96 | 198.49 | 196.18 | 198.05 | 2,235,772 | +1.33(+0.68%) |
Feb 10, 2020 | 197.35 | 198.05 | 195.72 | 196.72 | 2,476,780 | -1.65(-0.83%) |
Feb 07, 2020 | 200.17 | 200.84 | 196.94 | 198.37 | 2,653,259 | -1.83(-0.92%) |
Feb 06, 2020 | 202.17 | 202.32 | 198.38 | 200.21 | 2,320,808 | -0.42(-0.21%) |
Feb 05, 2020 | 193.54 | 202.97 | 193.54 | 200.63 | 4,242,112 | +8.76(+4.57%) |
Feb 04, 2020 | 190.97 | 193.63 | 190.72 | 191.87 | 3,195,749 | +4.26(+2.27%) |
Feb 03, 2020 | 187.18 | 189.97 | 186.46 | 187.60 | 2,965,764 | +0.72(+0.38%) |
Jan 31, 2020 | 189.23 | 189.51 | 181.66 | 186.89 | 6,900,371 | -8.74(-4.47%) |
Jan 30, 2020 | 195.49 | 196.33 | 193.17 | 195.62 | 2,983,470 | -0.86(-0.44%) |
Jan 29, 2020 | 195.06 | 198.03 | 194.63 | 196.49 | 2,313,220 | +2.00(+1.03%) |
Jan 28, 2020 | 193.39 | 196.10 | 192.77 | 194.49 | 2,432,279 | +1.63(+0.85%) |
Jan 27, 2020 | 193.49 | 194.57 | 191.31 | 192.85 | 3,285,789 | -2.28(-1.17%) |
Jan 24, 2020 | 203.97 | 204.04 | 194.19 | 195.14 | 5,803,623 | -8.17(-4.02%) |
Jan 23, 2020 | 205.06 | 205.06 | 201.61 | 203.31 | 2,414,637 | -1.48(-0.72%) |
Jan 22, 2020 | 206.52 | 207.34 | 203.94 | 204.79 | 2,310,054 | -0.74(-0.36%) |
Jan 21, 2020 | 208.44 | 209.34 | 205.23 | 205.53 | 3,577,018 | -3.37(-1.61%) |
Jan 17, 2020 | 209.43 | 209.45 | 206.97 | 208.89 | 2,985,856 | +0.86(+0.41%) |
Jan 16, 2020 | 209.49 | 210.93 | 207.47 | 208.03 | 2,410,179 | -1.04(-0.50%) |
Jan 15, 2020 | 208.18 | 209.85 | 207.65 | 209.07 | 2,220,392 | +1.47(+0.71%) |
Jan 14, 2020 | 203.97 | 208.19 | 203.43 | 207.60 | 2,588,472 | +2.67(+1.30%) |
Jan 13, 2020 | 206.10 | 206.16 | 203.10 | 204.94 | 2,317,153 | -1.16(-0.56%) |
Jan 10, 2020 | 206.46 | 208.41 | 205.53 | 206.10 | 2,055,001 | -0.58(-0.28%) |
Jan 09, 2020 | 207.34 | 207.34 | 205.85 | 206.68 | 1,883,154 | +0.61(+0.30%) |
Jan 08, 2020 | 205.81 | 207.24 | 204.67 | 206.06 | 2,560,255 | +0.16(+0.08%) |
Jan 07, 2020 | 207.01 | 207.60 | 205.52 | 205.91 | 1,755,978 | -1.95(-0.94%) |
Jan 06, 2020 | 205.18 | 207.99 | 204.63 | 207.86 | 2,084,161 | +1.58(+0.77%) |
Jan 03, 2020 | 205.15 | 207.83 | 204.35 | 206.28 | 2,172,225 | -1.41(-0.68%) |
Jan 02, 2020 | 210.20 | 210.36 | 206.72 | 207.69 | 2,413,828 | -0.84(-0.40%) |
Dec 31, 2019 | 207.84 | 208.87 | 206.31 | 208.53 | 2,021,129 | +0.69(+0.33%) |
Dec 30, 2019 | 208.81 | 210.18 | 207.08 | 207.84 | 1,681,412 | -1.09(-0.52%) |
Dec 27, 2019 | 209.54 | 210.19 | 207.74 | 208.93 | 1,254,203 | -0.32(-0.15%) |
Dec 26, 2019 | 209.96 | 210.75 | 208.75 | 209.25 | 1,269,709 | -0.37(-0.18%) |
Dec 24, 2019 | 210.04 | 210.28 | 209.09 | 209.62 | 708,430 | -0.61(-0.29%) |
Dec 23, 2019 | 211.04 | 211.06 | 208.98 | 210.22 | 1,949,361 | -0.03(-0.01%) |
Dec 20, 2019 | 211.56 | 211.56 | 208.21 | 210.25 | 5,888,477 | +1.06(+0.50%) |
Dec 19, 2019 | 210.01 | 210.46 | 207.54 | 209.19 | 2,393,973 | -0.09(-0.04%) |
Dec 18, 2019 | 209.51 | 210.39 | 208.48 | 209.28 | 3,418,055 | -0.78(-0.37%) |
Dec 17, 2019 | 210.70 | 211.92 | 208.71 | 210.06 | 2,754,248 | -0.31(-0.15%) |
Dec 16, 2019 | 207.17 | 211.52 | 207.17 | 210.37 | 3,523,247 | +5.59(+2.73%) |
Dec 13, 2019 | 203.80 | 205.98 | 203.40 | 204.78 | 2,359,622 | +0.65(+0.32%) |
Dec 12, 2019 | 202.91 | 205.22 | 202.47 | 204.13 | 2,140,467 | +1.71(+0.85%) |
Dec 11, 2019 | 202.44 | 203.25 | 201.57 | 202.42 | 2,027,826 | +0.15(+0.07%) |
Dec 10, 2019 | 200.61 | 203.38 | 200.26 | 202.27 | 1,727,999 | +0.88(+0.44%) |
Dec 09, 2019 | 203.24 | 203.32 | 201.23 | 201.39 | 2,159,364 | -0.82(-0.41%) |
Dec 06, 2019 | 203.00 | 203.28 | 201.71 | 202.21 | 2,151,301 | +0.31(+0.15%) |
Dec 05, 2019 | 202.15 | 202.21 | 200.22 | 201.90 | 2,408,733 | -0.41(-0.20%) |
Dec 04, 2019 | 201.31 | 203.18 | 200.68 | 202.31 | 2,206,375 | +0.96(+0.48%) |
Dec 03, 2019 | 200.23 | 201.70 | 199.63 | 201.35 | 2,235,346 | -0.61(-0.30%) |
Dec 02, 2019 | 202.88 | 203.97 | 201.23 | 201.96 | 1,888,574 | -1.07(-0.53%) |
Nov 29, 2019 | 202.53 | 203.68 | 202.20 | 203.03 | 1,093,164 | +0.16(+0.08%) |
Nov 27, 2019 | 202.97 | 203.52 | 200.55 | 202.88 | 1,826,218 | +0.13(+0.06%) |
Nov 26, 2019 | 202.40 | 203.18 | 200.69 | 202.75 | 3,815,915 | -0.13(-0.06%) |
Nov 25, 2019 | 199.89 | 203.97 | 199.89 | 202.88 | 3,048,940 | +3.29(+1.65%) |
Nov 22, 2019 | 197.29 | 199.71 | 197.08 | 199.59 | 2,283,322 | +2.53(+1.28%) |
Nov 21, 2019 | 196.46 | 197.91 | 194.65 | 197.07 | 3,074,265 | +2.00(+1.02%) |
Nov 20, 2019 | 194.09 | 195.97 | 193.01 | 195.07 | 4,074,259 | +0.87(+0.45%) |
Nov 19, 2019 | 191.38 | 194.35 | 190.91 | 194.19 | 2,949,837 | +3.31(+1.74%) |
Nov 18, 2019 | 191.22 | 191.68 | 189.62 | 190.88 | 2,588,984 | -0.16(-0.09%) |
Nov 15, 2019 | 189.95 | 191.11 | 187.89 | 191.05 | 2,345,055 | +2.04(+1.08%) |
Nov 14, 2019 | 188.76 | 189.21 | 184.72 | 189.00 | 3,178,313 | +0.24(+0.13%) |
Nov 13, 2019 | 189.42 | 190.50 | 187.79 | 188.76 | 2,733,549 | -1.41(-0.74%) |
Nov 12, 2019 | 190.17 | 193.57 | 188.94 | 190.17 | 3,147,290 | +0.52(+0.28%) |
Nov 11, 2019 | 189.25 | 190.23 | 187.93 | 189.65 | 1,587,669 | -0.35(-0.19%) |
Nov 08, 2019 | 187.51 | 190.12 | 186.86 | 190.00 | 2,408,816 | +2.68(+1.43%) |
Nov 07, 2019 | 186.39 | 187.77 | 185.15 | 187.32 | 2,907,314 | +1.37(+0.73%) |
Nov 06, 2019 | 185.14 | 187.83 | 185.14 | 185.95 | 2,956,094 | +1.13(+0.61%) |
Nov 05, 2019 | 185.54 | 188.61 | 183.19 | 184.82 | 3,504,695 | +0.58(+0.31%) |
Nov 04, 2019 | 187.96 | 188.91 | 184.19 | 184.24 | 3,071,019 | -3.04(-1.62%) |
Nov 01, 2019 | 184.11 | 188.51 | 183.89 | 187.28 | 4,288,831 | +4.04(+2.20%) |
Oct 31, 2019 | 180.54 | 183.61 | 180.11 | 183.25 | 3,788,910 | +2.04(+1.12%) |
Oct 30, 2019 | 177.32 | 181.31 | 175.44 | 181.21 | 4,414,508 | +1.62(+0.90%) |
Oct 29, 2019 | 176.38 | 181.53 | 176.07 | 179.59 | 5,190,092 | +3.42(+1.94%) |
Oct 28, 2019 | 174.58 | 177.00 | 174.16 | 176.16 | 1,923,236 | +1.68(+0.97%) |
Oct 25, 2019 | 174.09 | 175.05 | 173.16 | 174.48 | 1,537,876 | -0.01(-0.01%) |
Oct 24, 2019 | 175.25 | 175.56 | 173.29 | 174.49 | 1,449,351 | -0.22(-0.13%) |
Oct 23, 2019 | 175.50 | 176.92 | 174.47 | 174.71 | 2,148,694 | -1.30(-0.74%) |
Oct 22, 2019 | 175.84 | 177.07 | 174.63 | 176.01 | 2,531,456 | +1.63(+0.94%) |
Oct 21, 2019 | 174.93 | 174.96 | 172.53 | 174.38 | 1,877,038 | +0.18(+0.10%) |
Oct 18, 2019 | 175.39 | 175.40 | 172.56 | 174.20 | 2,377,860 | -0.72(-0.41%) |
Oct 17, 2019 | 173.23 | 175.94 | 173.17 | 174.92 | 1,626,507 | -0.38(-0.22%) |
Oct 16, 2019 | 175.43 | 176.14 | 173.73 | 175.30 | 2,218,344 | -0.57(-0.32%) |
Oct 15, 2019 | 174.83 | 175.99 | 174.09 | 175.87 | 1,748,823 | +1.52(+0.87%) |
Oct 14, 2019 | 172.93 | 176.07 | 172.92 | 174.34 | 1,989,452 | +1.80(+1.04%) |
Oct 11, 2019 | 172.06 | 175.20 | 171.84 | 172.55 | 2,882,922 | +1.82(+1.07%) |
Oct 10, 2019 | 170.14 | 171.31 | 169.30 | 170.73 | 1,536,817 | +1.71(+1.01%) |
Oct 09, 2019 | 170.73 | 170.73 | 168.39 | 169.02 | 1,513,629 | +0.52(+0.31%) |
Oct 08, 2019 | 168.90 | 170.14 | 167.53 | 168.49 | 2,383,846 | -0.94(-0.55%) |
Oct 07, 2019 | 167.17 | 170.85 | 167.09 | 169.43 | 2,595,439 | +1.36(+0.81%) |
Oct 04, 2019 | 165.97 | 168.43 | 165.97 | 168.07 | 2,515,647 | +2.55(+1.54%) |
Oct 03, 2019 | 162.92 | 165.56 | 162.41 | 165.52 | 2,308,211 | +2.93(+1.80%) |
Oct 02, 2019 | 166.34 | 166.34 | 162.22 | 162.59 | 2,698,933 | -3.42(-2.06%) |
Oct 01, 2019 | 165.48 | 168.32 | 165.07 | 166.01 | 2,712,964 | -0.27(-0.17%) |
Sep 30, 2019 | 165.67 | 169.01 | 164.72 | 166.28 | 2,980,266 | -1.23(-0.73%) |
Sep 27, 2019 | 168.04 | 169.15 | 166.57 | 167.51 | 2,060,044 | -0.38(-0.23%) |
Sep 26, 2019 | 168.35 | 168.69 | 165.91 | 167.89 | 2,211,923 | -0.59(-0.35%) |
Sep 25, 2019 | 169.78 | 170.43 | 168.35 | 168.47 | 2,102,031 | -0.42(-0.25%) |
Sep 24, 2019 | 170.98 | 171.69 | 168.09 | 168.90 | 2,705,145 | -1.04(-0.61%) |
Sep 23, 2019 | 169.93 | 170.84 | 169.55 | 169.94 | 2,039,145 | +0.71(+0.42%) |
Sep 20, 2019 | 168.42 | 171.28 | 168.21 | 169.23 | 8,038,270 | +1.11(+0.66%) |
Sep 19, 2019 | 168.18 | 168.74 | 167.15 | 168.12 | 1,734,205 | +0.52(+0.31%) |
Sep 18, 2019 | 168.73 | 169.14 | 166.07 | 167.60 | 2,225,194 | -1.44(-0.85%) |
Sep 17, 2019 | 166.74 | 169.09 | 166.74 | 169.04 | 2,868,325 | +2.27(+1.36%) |
Sep 16, 2019 | 168.56 | 168.56 | 166.28 | 166.77 | 1,858,851 | -1.19(-0.71%) |
Sep 13, 2019 | 167.06 | 169.00 | 166.99 | 167.97 | 2,826,481 | +1.26(+0.76%) |
Sep 12, 2019 | 168.50 | 169.14 | 166.62 | 166.71 | 5,176,245 | -1.58(-0.94%) |
Sep 11, 2019 | 169.39 | 170.54 | 167.71 | 168.29 | 3,346,126 | -0.88(-0.52%) |
Sep 10, 2019 | 172.56 | 173.55 | 167.87 | 169.17 | 5,663,037 | -4.70(-2.70%) |
Sep 09, 2019 | 174.03 | 174.40 | 170.82 | 173.87 | 5,065,951 | -4.63(-2.59%) |
Sep 06, 2019 | 179.28 | 179.90 | 177.10 | 178.50 | 2,778,884 | +0.07(+0.04%) |
Sep 05, 2019 | 177.56 | 179.14 | 176.99 | 178.43 | 1,961,242 | +1.14(+0.64%) |
Sep 04, 2019 | 177.62 | 178.19 | 174.44 | 177.29 | 2,252,653 | +0.69(+0.39%) |
Sep 03, 2019 | 178.13 | 178.63 | 175.88 | 176.60 | 2,552,112 | -2.66(-1.49%) |
Aug 30, 2019 | 179.59 | 181.29 | 177.77 | 179.27 | 3,050,500 | +1.41(+0.79%) |
Aug 29, 2019 | 179.59 | 180.32 | 176.38 | 177.86 | 2,783,364 | -0.46(-0.26%) |
Aug 28, 2019 | 176.59 | 180.57 | 176.44 | 178.32 | 4,409,817 | +0.88(+0.50%) |
Aug 27, 2019 | 177.48 | 179.55 | 176.39 | 177.44 | 3,949,673 | +0.93(+0.53%) |
Aug 26, 2019 | 172.38 | 177.36 | 171.57 | 176.51 | 4,660,988 | +5.44(+3.18%) |
Aug 23, 2019 | 174.52 | 174.97 | 170.15 | 171.07 | 3,975,669 | -3.73(-2.13%) |
Aug 22, 2019 | 176.39 | 177.32 | 173.58 | 174.80 | 3,116,359 | -0.45(-0.26%) |
Aug 21, 2019 | 175.68 | 176.47 | 174.94 | 175.25 | 2,042,649 | +0.66(+0.38%) |
Aug 20, 2019 | 176.93 | 177.12 | 174.40 | 174.58 | 3,154,685 | -2.43(-1.37%) |
Aug 19, 2019 | 174.64 | 177.45 | 172.81 | 177.02 | 3,462,012 | +1.70(+0.97%) |
Aug 16, 2019 | 173.43 | 176.55 | 172.17 | 175.31 | 3,496,210 | +4.05(+2.36%) |
Aug 15, 2019 | 171.86 | 172.72 | 170.68 | 171.27 | 3,613,548 | +0.38(+0.22%) |
Aug 14, 2019 | 174.28 | 176.50 | 170.76 | 170.89 | 5,276,111 | -4.98(-2.83%) |
Aug 13, 2019 | 173.58 | 180.81 | 173.21 | 175.87 | 6,618,545 | +0.29(+0.17%) |
Aug 12, 2019 | 168.86 | 178.14 | 168.31 | 175.58 | 12,421,949 | +8.13(+4.86%) |
Aug 09, 2019 | 157.98 | 170.65 | 155.99 | 167.45 | 9,864,558 | +9.40(+5.95%) |
Aug 08, 2019 | 156.55 | 158.21 | 156.19 | 158.05 | 2,869,968 | +1.44(+0.92%) |
Aug 07, 2019 | 156.18 | 157.12 | 153.25 | 156.61 | 3,878,008 | -0.78(-0.50%) |
Aug 06, 2019 | 154.53 | 157.51 | 153.61 | 157.39 | 3,718,582 | +2.53(+1.63%) |
Aug 05, 2019 | 158.35 | 158.67 | 154.03 | 154.87 | 4,758,138 | -4.88(-3.06%) |
Aug 02, 2019 | 158.71 | 160.29 | 157.86 | 159.75 | 3,476,562 | +1.04(+0.66%) |
Aug 01, 2019 | 159.05 | 161.66 | 157.12 | 158.71 | 4,084,047 | -0.50(-0.31%) |
Jul 31, 2019 | 153.59 | 160.41 | 151.79 | 159.20 | 8,387,792 | +8.64(+5.74%) |
Jul 30, 2019 | 149.25 | 150.79 | 148.70 | 150.56 | 2,347,127 | +0.32(+0.21%) |
Jul 29, 2019 | 149.55 | 151.16 | 149.18 | 150.24 | 2,326,802 | +0.63(+0.42%) |
Jul 26, 2019 | 148.70 | 149.75 | 147.72 | 149.61 | 3,598,565 | +1.05(+0.71%) |
Jul 25, 2019 | 149.99 | 150.60 | 148.27 | 148.56 | 2,514,779 | -1.42(-0.94%) |
Jul 24, 2019 | 150.19 | 150.81 | 149.22 | 149.98 | 2,224,467 | -0.20(-0.14%) |
Jul 23, 2019 | 150.54 | 150.83 | 149.76 | 150.18 | 2,439,818 | +0.10(+0.07%) |
Jul 22, 2019 | 151.74 | 152.57 | 149.93 | 150.08 | 2,996,511 | -2.13(-1.40%) |
Jul 19, 2019 | 154.16 | 154.93 | 152.04 | 152.21 | 3,500,822 | -0.98(-0.64%) |
Jul 18, 2019 | 151.14 | 153.95 | 150.86 | 153.19 | 2,782,772 | +2.12(+1.40%) |
Jul 17, 2019 | 152.00 | 153.12 | 151.03 | 151.08 | 2,279,767 | -0.35(-0.23%) |
Jul 16, 2019 | 150.46 | 151.68 | 150.10 | 151.43 | 2,648,838 | +1.15(+0.77%) |
Jul 15, 2019 | 149.24 | 151.40 | 148.99 | 150.28 | 3,816,959 | +1.02(+0.68%) |
Jul 12, 2019 | 151.73 | 151.96 | 148.63 | 149.26 | 5,260,902 | -2.62(-1.73%) |
Jul 11, 2019 | 154.32 | 154.44 | 150.13 | 151.88 | 4,244,852 | -3.64(-2.34%) |
Jul 10, 2019 | 155.44 | 156.39 | 154.47 | 155.52 | 2,081,039 | +0.58(+0.37%) |
Jul 09, 2019 | 154.62 | 155.52 | 154.02 | 154.94 | 2,664,760 | -0.55(-0.36%) |
Jul 08, 2019 | 157.56 | 157.86 | 154.03 | 155.50 | 3,165,354 | -3.16(-1.99%) |
Jul 05, 2019 | 159.93 | 161.16 | 158.06 | 158.66 | 2,608,593 | -2.25(-1.40%) |
Jul 03, 2019 | 160.05 | 161.62 | 159.72 | 160.91 | 2,264,969 | +1.66(+1.04%) |
Jul 02, 2019 | 158.73 | 159.28 | 157.17 | 159.25 | 2,105,232 | +0.35(+0.22%) |
Jul 01, 2019 | 159.46 | 159.81 | 157.94 | 158.90 | 2,438,689 | +1.66(+1.06%) |
Jun 28, 2019 | 157.14 | 158.79 | 156.71 | 157.24 | 4,398,559 | +0.22(+0.14%) |
Jun 27, 2019 | 156.44 | 158.23 | 156.17 | 157.02 | 2,571,206 | +0.72(+0.46%) |
Jun 26, 2019 | 157.60 | 157.80 | 155.92 | 156.29 | 2,489,990 | -1.08(-0.69%) |
Jun 25, 2019 | 157.51 | 159.37 | 156.29 | 157.38 | 2,654,101 | -0.33(-0.21%) |
Jun 24, 2019 | 158.76 | 159.56 | 157.60 | 157.71 | 3,455,351 | -1.95(-1.22%) |
Jun 21, 2019 | 156.91 | 159.67 | 156.07 | 159.65 | 8,142,918 | +2.59(+1.65%) |
Jun 20, 2019 | 157.66 | 158.10 | 155.39 | 157.07 | 3,258,568 | +1.12(+0.72%) |
Jun 19, 2019 | 154.85 | 156.25 | 154.13 | 155.95 | 2,808,640 | +0.99(+0.64%) |
Jun 18, 2019 | 152.96 | 155.99 | 152.84 | 154.96 | 3,663,061 | +2.75(+1.81%) |
Jun 17, 2019 | 150.21 | 152.35 | 149.66 | 152.21 | 2,244,990 | +1.97(+1.31%) |
Jun 14, 2019 | 151.00 | 151.79 | 149.79 | 150.24 | 1,900,600 | -0.54(-0.36%) |
Jun 13, 2019 | 150.03 | 151.41 | 149.52 | 150.78 | 1,964,151 | +0.95(+0.63%) |
Jun 12, 2019 | 149.58 | 150.76 | 148.60 | 149.83 | 2,213,630 | +0.84(+0.56%) |
Jun 11, 2019 | 150.40 | 151.15 | 148.64 | 149.00 | 2,711,706 | -0.82(-0.55%) |
Jun 10, 2019 | 150.13 | 150.31 | 148.51 | 149.81 | 2,451,111 | +0.06(+0.04%) |
Jun 07, 2019 | 149.86 | 150.17 | 147.85 | 149.75 | 2,428,460 | +0.90(+0.61%) |
Jun 06, 2019 | 149.13 | 150.22 | 148.54 | 148.85 | 2,808,961 | -0.09(-0.06%) |
Jun 05, 2019 | 149.90 | 149.98 | 147.69 | 148.94 | 3,055,163 | -0.15(-0.10%) |
Jun 04, 2019 | 148.49 | 149.63 | 145.53 | 149.09 | 5,336,266 | +1.64(+1.11%) |