Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 260.54 | 262.08 | 258.59 | 260.57 | 4,490,403 | -1.14(-0.44%) |
Aug 28, 2020 | 263.56 | 264.04 | 260.33 | 261.72 | 3,391,174 | -2.14(-0.81%) |
Aug 27, 2020 | 267.14 | 267.81 | 261.96 | 263.86 | 3,751,846 | -3.02(-1.13%) |
Aug 26, 2020 | 263.03 | 267.05 | 261.70 | 266.87 | 4,374,600 | +5.30(+2.03%) |
Aug 25, 2020 | 262.61 | 262.81 | 259.52 | 261.57 | 3,122,163 | -0.57(-0.22%) |
Aug 24, 2020 | 260.53 | 262.23 | 257.72 | 262.14 | 4,844,224 | +3.22(+1.24%) |
Aug 21, 2020 | 255.94 | 259.21 | 254.52 | 258.92 | 6,020,780 | +2.33(+0.91%) |
Aug 20, 2020 | 256.46 | 257.71 | 255.46 | 256.59 | 3,859,119 | -1.99(-0.77%) |
Aug 19, 2020 | 262.79 | 263.25 | 257.73 | 258.58 | 5,454,097 | -1.96(-0.75%) |
Aug 18, 2020 | 264.10 | 265.64 | 258.75 | 260.54 | 7,582,668 | -2.96(-1.12%) |
Aug 17, 2020 | 259.99 | 264.39 | 259.23 | 263.50 | 6,083,504 | +7.03(+2.74%) |
Aug 14, 2020 | 257.01 | 257.80 | 255.23 | 256.47 | 2,724,228 | -1.01(-0.39%) |
Aug 13, 2020 | 257.03 | 258.39 | 255.73 | 257.48 | 2,408,752 | +0.07(+0.03%) |
Aug 12, 2020 | 255.74 | 258.68 | 253.19 | 257.41 | 4,232,202 | +6.09(+2.42%) |
Aug 11, 2020 | 253.85 | 255.39 | 250.86 | 251.32 | 3,632,593 | +0.17(+0.07%) |
Aug 10, 2020 | 249.04 | 251.40 | 248.47 | 251.15 | 2,617,792 | +2.82(+1.14%) |
Aug 07, 2020 | 247.38 | 251.32 | 246.65 | 248.32 | 3,113,435 | +2.08(+0.84%) |
Aug 06, 2020 | 243.72 | 247.23 | 243.65 | 246.25 | 2,409,959 | +1.73(+0.71%) |
Aug 05, 2020 | 245.35 | 245.35 | 243.07 | 244.52 | 2,148,223 | -0.36(-0.15%) |
Aug 04, 2020 | 243.74 | 244.90 | 241.19 | 244.88 | 2,432,147 | +1.54(+0.63%) |
Aug 03, 2020 | 243.84 | 245.53 | 242.87 | 243.33 | 2,585,894 | +0.63(+0.26%) |
Jul 31, 2020 | 242.25 | 244.24 | 238.24 | 242.70 | 3,982,094 | -0.75(-0.31%) |
Jul 30, 2020 | 240.74 | 244.40 | 239.10 | 243.45 | 2,566,961 | +1.51(+0.62%) |
Jul 29, 2020 | 242.07 | 244.18 | 241.50 | 241.94 | 3,142,610 | -0.57(-0.23%) |
Jul 28, 2020 | 245.51 | 245.97 | 241.95 | 242.51 | 2,435,704 | -1.96(-0.80%) |
Jul 27, 2020 | 242.34 | 245.62 | 242.34 | 244.47 | 2,638,357 | +1.93(+0.80%) |
Jul 24, 2020 | 242.29 | 243.98 | 240.42 | 242.54 | 3,264,720 | +1.37(+0.57%) |
Jul 23, 2020 | 244.81 | 244.81 | 239.33 | 241.17 | 2,931,531 | -1.24(-0.51%) |
Jul 22, 2020 | 240.05 | 242.79 | 239.51 | 242.41 | 3,006,309 | +2.51(+1.05%) |
Jul 21, 2020 | 239.16 | 241.22 | 238.34 | 239.90 | 2,669,452 | +2.06(+0.86%) |
Jul 20, 2020 | 236.81 | 238.78 | 235.87 | 237.84 | 2,679,406 | -0.19(-0.08%) |
Jul 17, 2020 | 237.71 | 238.28 | 235.60 | 238.03 | 3,385,485 | +2.10(+0.89%) |
Jul 16, 2020 | 234.72 | 238.14 | 234.03 | 235.93 | 2,746,666 | +0.26(+0.11%) |
Jul 15, 2020 | 237.81 | 238.86 | 233.25 | 235.67 | 4,750,792 | +0.01(+0.00%) |
Jul 14, 2020 | 229.98 | 236.02 | 227.13 | 235.66 | 5,044,868 | +7.47(+3.27%) |
Jul 13, 2020 | 230.30 | 235.73 | 227.71 | 228.19 | 4,852,845 | -0.45(-0.20%) |
Jul 10, 2020 | 226.98 | 228.84 | 225.47 | 228.64 | 3,002,951 | +1.97(+0.87%) |
Jul 09, 2020 | 228.23 | 229.01 | 225.21 | 226.68 | 3,274,506 | -1.11(-0.49%) |
Jul 08, 2020 | 226.59 | 228.35 | 225.09 | 227.78 | 2,509,098 | +1.66(+0.74%) |
Jul 07, 2020 | 226.14 | 229.25 | 225.86 | 226.12 | 3,201,888 | -2.01(-0.88%) |
Jul 06, 2020 | 228.79 | 229.91 | 225.84 | 228.13 | 3,426,226 | +0.96(+0.42%) |
Jul 02, 2020 | 230.31 | 230.64 | 226.64 | 227.17 | 3,686,087 | +0.32(+0.14%) |
Jul 01, 2020 | 228.22 | 228.84 | 225.74 | 226.85 | 4,022,335 | -2.16(-0.94%) |
Jun 30, 2020 | 225.80 | 230.05 | 224.97 | 229.01 | 4,949,125 | +4.01(+1.78%) |
Jun 29, 2020 | 221.83 | 225.34 | 219.71 | 225.00 | 3,793,771 | +4.67(+2.12%) |
Jun 26, 2020 | 224.29 | 224.98 | 219.63 | 220.32 | 5,472,303 | -4.00(-1.78%) |
Jun 25, 2020 | 223.79 | 225.21 | 221.41 | 224.32 | 3,213,517 | -0.69(-0.30%) |
Jun 24, 2020 | 226.54 | 228.81 | 221.90 | 225.00 | 4,235,595 | -3.82(-1.67%) |
Jun 23, 2020 | 231.28 | 231.69 | 228.66 | 228.82 | 3,393,458 | +1.05(+0.46%) |
Jun 22, 2020 | 224.61 | 228.60 | 224.44 | 227.77 | 4,171,676 | +2.29(+1.02%) |
Jun 19, 2020 | 231.38 | 232.47 | 225.23 | 225.48 | 12,158,170 | -2.34(-1.03%) |
Jun 18, 2020 | 227.96 | 230.14 | 225.92 | 227.82 | 3,660,771 | -1.50(-0.65%) |
Jun 17, 2020 | 231.07 | 232.76 | 228.62 | 229.32 | 4,630,461 | +0.82(+0.36%) |
Jun 16, 2020 | 227.99 | 230.05 | 222.02 | 228.50 | 5,790,705 | +7.85(+3.56%) |
Jun 15, 2020 | 217.22 | 221.43 | 214.20 | 220.64 | 6,838,847 | -1.00(-0.45%) |
Jun 12, 2020 | 222.21 | 225.24 | 216.70 | 221.64 | 5,730,243 | +2.72(+1.24%) |
Jun 11, 2020 | 227.50 | 229.11 | 218.25 | 218.92 | 7,176,212 | -13.69(-5.89%) |
Jun 10, 2020 | 235.35 | 237.03 | 232.40 | 232.61 | 3,898,439 | -2.11(-0.90%) |
Jun 09, 2020 | 233.41 | 236.12 | 232.07 | 234.72 | 4,065,143 | -0.01(-0.00%) |
Jun 08, 2020 | 230.82 | 234.77 | 230.61 | 234.73 | 4,169,153 | +1.71(+0.73%) |
Jun 05, 2020 | 230.68 | 233.89 | 228.89 | 233.02 | 5,528,857 | +5.44(+2.39%) |
Jun 04, 2020 | 228.33 | 230.53 | 226.23 | 227.58 | 5,206,004 | -1.87(-0.82%) |
Jun 03, 2020 | 230.19 | 231.12 | 228.90 | 229.46 | 5,073,138 | -0.19(-0.08%) |
Jun 02, 2020 | 225.94 | 229.66 | 224.46 | 229.65 | 5,832,118 | +4.92(+2.19%) |
Jun 01, 2020 | 226.65 | 226.99 | 223.43 | 224.72 | 3,752,075 | -1.08(-0.48%) |
May 29, 2020 | 222.70 | 226.92 | 222.40 | 225.80 | 5,879,342 | +3.03(+1.36%) |
May 28, 2020 | 226.75 | 229.21 | 222.12 | 222.77 | 5,788,207 | -2.02(-0.90%) |
May 27, 2020 | 220.54 | 224.81 | 218.81 | 224.79 | 5,132,237 | +4.43(+2.01%) |
May 26, 2020 | 225.50 | 225.57 | 219.98 | 220.35 | 4,990,239 | +0.55(+0.25%) |
May 22, 2020 | 218.73 | 220.22 | 216.88 | 219.81 | 3,347,158 | +0.91(+0.41%) |
May 21, 2020 | 215.94 | 219.17 | 214.27 | 218.90 | 5,251,597 | +2.44(+1.13%) |
May 20, 2020 | 219.91 | 220.16 | 213.51 | 216.45 | 8,290,163 | +0.08(+0.04%) |
May 19, 2020 | 218.51 | 220.33 | 216.10 | 216.37 | 10,327,986 | -6.59(-2.96%) |
May 18, 2020 | 223.41 | 225.66 | 221.77 | 222.96 | 9,159,880 | +5.47(+2.52%) |
May 15, 2020 | 211.55 | 221.03 | 211.46 | 217.49 | 17,800,670 | +4.41(+2.07%) |
May 14, 2020 | 205.71 | 213.25 | 205.56 | 213.08 | 7,078,374 | +3.98(+1.90%) |
May 13, 2020 | 211.77 | 214.74 | 207.69 | 209.10 | 6,861,574 | -2.54(-1.20%) |
May 12, 2020 | 216.80 | 217.42 | 211.65 | 211.65 | 4,838,651 | -3.33(-1.55%) |
May 11, 2020 | 210.62 | 216.98 | 210.15 | 214.97 | 4,816,067 | +1.94(+0.91%) |
May 08, 2020 | 211.46 | 214.05 | 210.06 | 213.04 | 4,805,769 | +4.53(+2.17%) |
May 07, 2020 | 205.84 | 210.49 | 205.76 | 208.51 | 4,954,148 | +5.03(+2.47%) |
May 06, 2020 | 206.62 | 207.59 | 203.38 | 203.49 | 3,647,844 | -1.54(-0.75%) |
May 05, 2020 | 204.41 | 207.97 | 203.20 | 205.02 | 5,122,486 | +3.43(+1.70%) |
May 04, 2020 | 196.91 | 202.34 | 195.57 | 201.59 | 4,486,047 | +2.97(+1.50%) |
May 01, 2020 | 196.99 | 199.65 | 196.08 | 198.62 | 4,202,737 | -1.15(-0.57%) |
Apr 30, 2020 | 197.01 | 201.84 | 196.76 | 199.77 | 5,668,458 | -1.80(-0.89%) |
Apr 29, 2020 | 201.14 | 203.71 | 199.76 | 201.57 | 4,818,455 | +3.80(+1.92%) |
Apr 28, 2020 | 203.55 | 203.76 | 197.12 | 197.77 | 5,590,701 | -0.12(-0.06%) |
Apr 27, 2020 | 195.42 | 200.78 | 194.48 | 197.89 | 6,021,475 | +5.07(+2.63%) |
Apr 24, 2020 | 186.05 | 193.50 | 185.25 | 192.82 | 5,530,948 | +8.96(+4.87%) |
Apr 23, 2020 | 184.76 | 188.08 | 183.74 | 183.86 | 3,923,167 | -1.68(-0.91%) |
Apr 22, 2020 | 183.47 | 186.94 | 182.78 | 185.54 | 4,478,340 | +3.24(+1.77%) |
Apr 21, 2020 | 182.43 | 185.69 | 181.30 | 182.30 | 5,330,529 | -4.94(-2.64%) |
Apr 20, 2020 | 187.32 | 191.77 | 186.62 | 187.25 | 5,228,294 | -3.06(-1.61%) |
Apr 17, 2020 | 188.26 | 191.06 | 187.35 | 190.31 | 7,392,095 | +8.70(+4.79%) |
Apr 16, 2020 | 180.95 | 183.76 | 178.86 | 181.61 | 7,986,222 | +1.25(+0.69%) |
Apr 15, 2020 | 183.78 | 183.78 | 178.67 | 180.37 | 6,263,764 | -7.90(-4.19%) |
Apr 14, 2020 | 183.46 | 190.59 | 181.87 | 188.26 | 6,220,769 | +7.62(+4.22%) |
Apr 13, 2020 | 182.16 | 182.16 | 177.54 | 180.65 | 4,857,387 | -2.49(-1.36%) |
Apr 09, 2020 | 181.57 | 187.19 | 178.57 | 183.14 | 7,841,287 | +6.10(+3.44%) |
Apr 08, 2020 | 176.49 | 178.81 | 174.06 | 177.04 | 6,706,241 | +2.30(+1.32%) |
Apr 07, 2020 | 184.40 | 185.48 | 174.34 | 174.74 | 7,084,337 | +0.87(+0.50%) |
Apr 06, 2020 | 170.84 | 174.85 | 168.24 | 173.87 | 8,197,195 | +11.48(+7.07%) |
Apr 03, 2020 | 163.17 | 164.80 | 158.97 | 162.39 | 8,032,871 | -2.37(-1.44%) |
Apr 02, 2020 | 158.98 | 166.04 | 158.12 | 164.76 | 6,987,494 | +2.44(+1.50%) |
Apr 01, 2020 | 159.86 | 166.08 | 159.03 | 162.33 | 8,645,823 | -7.34(-4.33%) |
Mar 31, 2020 | 177.02 | 177.65 | 168.53 | 169.67 | 8,075,597 | -8.53(-4.79%) |
Mar 30, 2020 | 173.18 | 180.11 | 170.49 | 178.20 | 7,633,203 | +5.04(+2.91%) |
Mar 27, 2020 | 171.29 | 178.46 | 169.48 | 173.16 | 7,836,776 | -4.23(-2.39%) |
Mar 26, 2020 | 166.75 | 180.11 | 165.84 | 177.40 | 11,192,547 | +12.22(+7.40%) |
Mar 25, 2020 | 167.59 | 174.06 | 163.57 | 165.17 | 12,650,994 | -2.69(-1.60%) |
Mar 24, 2020 | 157.57 | 168.73 | 156.31 | 167.86 | 16,145,602 | +20.29(+13.75%) |
Mar 23, 2020 | 136.37 | 149.88 | 132.99 | 147.57 | 13,466,705 | +9.31(+6.73%) |
Mar 20, 2020 | 147.93 | 154.69 | 137.96 | 138.26 | 13,867,977 | -8.16(-5.57%) |
Mar 19, 2020 | 139.18 | 148.04 | 129.04 | 146.43 | 14,852,502 | +5.00(+3.53%) |
Mar 18, 2020 | 145.22 | 147.52 | 127.80 | 141.43 | 16,146,516 | -16.37(-10.37%) |
Mar 17, 2020 | 152.86 | 158.83 | 141.13 | 157.79 | 17,861,916 | +7.89(+5.26%) |
Mar 16, 2020 | 165.36 | 169.12 | 148.22 | 149.91 | 13,788,690 | -37.00(-19.79%) |
Mar 13, 2020 | 182.16 | 187.04 | 172.66 | 186.90 | 11,325,889 | +13.70(+7.91%) |
Mar 12, 2020 | 177.58 | 187.73 | 167.97 | 173.20 | 12,021,094 | -20.26(-10.47%) |
Mar 11, 2020 | 197.47 | 199.15 | 191.29 | 193.46 | 7,986,336 | -10.28(-5.04%) |
Mar 10, 2020 | 196.08 | 203.86 | 190.47 | 203.74 | 7,981,158 | +13.76(+7.24%) |
Mar 09, 2020 | 193.06 | 195.15 | 187.09 | 189.98 | 11,207,590 | -16.29(-7.90%) |
Mar 06, 2020 | 205.43 | 207.88 | 200.62 | 206.28 | 8,197,727 | -5.69(-2.68%) |
Mar 05, 2020 | 213.58 | 216.30 | 210.47 | 211.96 | 7,169,480 | -5.66(-2.60%) |
Mar 04, 2020 | 210.34 | 217.84 | 209.25 | 217.62 | 7,498,211 | +11.86(+5.76%) |
Mar 03, 2020 | 207.65 | 212.88 | 203.62 | 205.76 | 9,340,167 | -1.81(-0.87%) |
Mar 02, 2020 | 198.58 | 207.62 | 197.23 | 207.57 | 7,919,267 | +10.92(+5.55%) |
Feb 28, 2020 | 197.36 | 199.55 | 191.67 | 196.64 | 13,088,048 | -6.22(-3.07%) |
Feb 27, 2020 | 208.59 | 211.97 | 202.72 | 202.86 | 8,430,889 | -9.52(-4.48%) |
Feb 26, 2020 | 215.84 | 217.59 | 211.52 | 212.39 | 7,713,518 | -1.89(-0.88%) |
Feb 25, 2020 | 222.16 | 222.94 | 213.47 | 214.28 | 8,924,795 | -2.09(-0.97%) |
Feb 24, 2020 | 215.28 | 219.46 | 214.57 | 216.38 | 5,920,236 | -5.09(-2.30%) |
Feb 21, 2020 | 222.52 | 223.29 | 220.26 | 221.47 | 4,299,317 | -1.52(-0.68%) |
Feb 20, 2020 | 219.98 | 223.08 | 218.59 | 222.99 | 4,099,583 | +3.05(+1.39%) |
Feb 19, 2020 | 221.08 | 221.61 | 219.37 | 219.93 | 3,004,343 | -0.27(-0.12%) |
Feb 18, 2020 | 221.02 | 222.16 | 219.50 | 220.21 | 3,204,358 | -0.98(-0.44%) |
Feb 14, 2020 | 219.75 | 221.34 | 219.02 | 221.19 | 3,147,773 | +2.41(+1.10%) |
Feb 13, 2020 | 217.52 | 219.90 | 217.01 | 218.78 | 2,734,159 | +0.69(+0.32%) |
Feb 12, 2020 | 218.57 | 218.72 | 215.60 | 218.08 | 3,978,237 | -0.04(-0.02%) |
Feb 11, 2020 | 217.20 | 218.86 | 216.83 | 218.13 | 2,982,566 | +0.93(+0.43%) |
Feb 10, 2020 | 213.58 | 217.20 | 213.20 | 217.20 | 2,844,756 | +2.99(+1.39%) |
Feb 07, 2020 | 215.60 | 216.22 | 213.51 | 214.21 | 2,720,722 | -1.39(-0.64%) |
Feb 06, 2020 | 214.84 | 216.11 | 214.37 | 215.60 | 4,353,899 | +0.66(+0.31%) |
Feb 05, 2020 | 214.03 | 215.13 | 212.91 | 214.94 | 4,285,527 | +2.81(+1.32%) |
Feb 04, 2020 | 211.26 | 213.36 | 211.26 | 212.13 | 3,882,191 | +3.12(+1.49%) |
Feb 03, 2020 | 207.89 | 210.81 | 207.03 | 209.01 | 5,650,755 | +3.10(+1.51%) |
Jan 31, 2020 | 210.29 | 210.54 | 205.72 | 205.91 | 5,876,472 | -4.23(-2.01%) |
Jan 30, 2020 | 209.43 | 210.59 | 209.04 | 210.14 | 5,189,904 | -1.11(-0.53%) |
Jan 29, 2020 | 212.04 | 212.93 | 210.69 | 211.25 | 2,840,393 | +0.14(+0.07%) |
Jan 28, 2020 | 209.26 | 212.36 | 208.84 | 211.11 | 4,012,260 | +2.41(+1.15%) |
Jan 27, 2020 | 206.00 | 209.85 | 206.00 | 208.70 | 3,983,209 | -0.73(-0.35%) |
Jan 24, 2020 | 211.65 | 212.52 | 208.13 | 209.43 | 4,949,034 | -1.49(-0.71%) |
Jan 23, 2020 | 209.54 | 211.97 | 208.20 | 210.92 | 5,115,611 | +0.68(+0.32%) |
Jan 22, 2020 | 211.04 | 213.52 | 210.22 | 210.24 | 4,464,588 | -0.04(-0.02%) |
Jan 21, 2020 | 209.00 | 210.93 | 208.58 | 210.28 | 5,398,773 | +0.94(+0.45%) |
Jan 17, 2020 | 207.27 | 209.97 | 206.64 | 209.34 | 8,839,578 | +2.79(+1.35%) |
Jan 16, 2020 | 203.95 | 206.59 | 203.47 | 206.56 | 5,964,206 | +3.82(+1.88%) |
Jan 15, 2020 | 200.65 | 203.09 | 200.52 | 202.74 | 3,812,395 | +1.61(+0.80%) |
Jan 14, 2020 | 200.83 | 203.06 | 200.68 | 201.13 | 4,337,128 | -0.48(-0.24%) |
Jan 13, 2020 | 202.66 | 202.66 | 201.01 | 201.61 | 6,714,152 | -0.79(-0.39%) |
Jan 10, 2020 | 202.88 | 203.55 | 201.33 | 202.40 | 4,682,279 | -0.88(-0.43%) |
Jan 09, 2020 | 200.98 | 203.60 | 200.26 | 203.28 | 5,365,658 | +3.07(+1.53%) |
Jan 08, 2020 | 197.51 | 201.28 | 197.38 | 200.21 | 5,446,108 | +2.95(+1.50%) |
Jan 07, 2020 | 198.14 | 199.10 | 195.80 | 197.26 | 6,298,827 | -1.30(-0.65%) |
Jan 06, 2020 | 195.43 | 198.59 | 195.34 | 198.56 | 6,295,252 | +0.93(+0.47%) |
Jan 03, 2020 | 196.01 | 198.31 | 195.66 | 197.63 | 3,794,942 | -0.66(-0.33%) |
Jan 02, 2020 | 197.76 | 198.38 | 196.64 | 198.29 | 4,359,966 | +1.16(+0.59%) |
Dec 31, 2019 | 195.98 | 197.25 | 195.38 | 197.13 | 4,198,730 | +0.97(+0.49%) |
Dec 30, 2019 | 198.93 | 199.04 | 195.48 | 196.17 | 4,378,404 | -2.40(-1.21%) |
Dec 27, 2019 | 199.68 | 200.21 | 198.40 | 198.57 | 3,415,082 | -0.77(-0.39%) |
Dec 26, 2019 | 199.26 | 199.63 | 198.22 | 199.34 | 2,934,747 | +0.14(+0.07%) |
Dec 24, 2019 | 198.14 | 199.53 | 197.89 | 199.20 | 2,504,261 | +1.32(+0.67%) |
Dec 23, 2019 | 200.40 | 200.40 | 197.82 | 197.88 | 4,368,708 | -1.79(-0.90%) |
Dec 20, 2019 | 199.13 | 200.01 | 198.41 | 199.67 | 8,616,581 | +0.88(+0.44%) |
Dec 19, 2019 | 197.22 | 199.29 | 197.04 | 198.79 | 5,987,630 | +2.00(+1.02%) |
Dec 18, 2019 | 196.98 | 198.22 | 196.46 | 196.79 | 7,397,096 | +0.25(+0.13%) |
Dec 17, 2019 | 195.00 | 198.10 | 194.87 | 196.54 | 8,390,389 | +1.98(+1.02%) |
Dec 16, 2019 | 193.57 | 195.62 | 193.45 | 194.56 | 6,480,441 | +1.31(+0.68%) |
Dec 13, 2019 | 191.48 | 193.39 | 190.17 | 193.25 | 7,610,822 | +1.84(+0.96%) |
Dec 12, 2019 | 191.82 | 193.29 | 190.23 | 191.41 | 10,983,767 | +0.04(+0.02%) |
Dec 11, 2019 | 190.50 | 192.86 | 190.12 | 191.37 | 9,177,733 | -3.79(-1.94%) |
Dec 10, 2019 | 195.45 | 195.61 | 194.17 | 195.16 | 5,165,639 | -0.30(-0.15%) |
Dec 09, 2019 | 193.44 | 196.68 | 193.34 | 195.46 | 5,662,018 | +2.03(+1.05%) |
Dec 06, 2019 | 193.37 | 194.41 | 193.09 | 193.43 | 4,646,276 | +1.16(+0.60%) |
Dec 05, 2019 | 193.50 | 193.63 | 191.16 | 192.28 | 5,074,172 | -0.99(-0.51%) |
Dec 04, 2019 | 192.73 | 194.04 | 192.45 | 193.27 | 4,714,983 | +1.32(+0.69%) |
Dec 03, 2019 | 194.15 | 194.15 | 190.99 | 191.95 | 7,499,957 | -3.25(-1.66%) |
Dec 02, 2019 | 198.14 | 198.40 | 195.05 | 195.20 | 4,923,543 | -2.59(-1.31%) |
Nov 29, 2019 | 200.29 | 200.32 | 197.59 | 197.79 | 3,292,103 | -2.23(-1.12%) |
Nov 27, 2019 | 198.84 | 200.43 | 197.93 | 200.02 | 7,460,048 | +1.75(+0.88%) |
Nov 26, 2019 | 196.22 | 198.27 | 195.89 | 198.27 | 11,128,587 | +2.38(+1.21%) |
Nov 25, 2019 | 195.54 | 196.01 | 194.53 | 195.90 | 9,883,746 | +0.33(+0.17%) |
Nov 22, 2019 | 195.99 | 196.55 | 195.37 | 195.56 | 6,451,090 | -0.46(-0.23%) |
Nov 21, 2019 | 199.07 | 199.40 | 195.99 | 196.02 | 8,718,350 | -2.12(-1.07%) |
Nov 20, 2019 | 201.41 | 201.82 | 197.84 | 198.14 | 11,400,390 | -4.45(-2.20%) |
Nov 19, 2019 | 206.84 | 209.10 | 202.18 | 202.59 | 16,692,008 | -11.65(-5.44%) |
Nov 18, 2019 | 213.87 | 214.65 | 212.37 | 214.24 | 6,408,875 | +1.40(+0.66%) |
Nov 15, 2019 | 213.20 | 213.52 | 212.01 | 212.84 | 3,931,704 | +0.66(+0.31%) |
Nov 14, 2019 | 210.79 | 212.53 | 209.93 | 212.18 | 2,544,255 | +1.57(+0.75%) |
Nov 13, 2019 | 208.18 | 210.70 | 207.06 | 210.61 | 2,926,269 | +1.51(+0.72%) |
Nov 12, 2019 | 208.23 | 210.46 | 208.10 | 209.10 | 3,334,658 | +1.18(+0.57%) |
Nov 11, 2019 | 206.75 | 208.35 | 206.46 | 207.92 | 2,574,935 | -0.93(-0.45%) |
Nov 08, 2019 | 208.81 | 209.23 | 207.76 | 208.85 | 2,328,296 | -0.09(-0.04%) |
Nov 07, 2019 | 209.89 | 211.50 | 207.88 | 208.94 | 3,157,908 | -0.96(-0.46%) |
Nov 06, 2019 | 208.84 | 209.93 | 208.00 | 209.90 | 2,934,250 | +1.62(+0.78%) |
Nov 05, 2019 | 210.55 | 210.72 | 206.54 | 208.28 | 4,040,827 | -2.44(-1.16%) |
Nov 04, 2019 | 213.72 | 213.83 | 209.78 | 210.72 | 2,831,583 | -2.17(-1.02%) |
Nov 01, 2019 | 211.75 | 212.98 | 210.84 | 212.89 | 2,449,817 | +2.48(+1.18%) |
Oct 31, 2019 | 212.46 | 212.93 | 209.19 | 210.41 | 3,148,476 | -1.49(-0.70%) |
Oct 30, 2019 | 209.45 | 212.22 | 208.88 | 211.90 | 2,181,433 | +1.88(+0.90%) |
Oct 29, 2019 | 212.44 | 213.03 | 209.82 | 210.01 | 2,851,844 | -2.39(-1.12%) |
Oct 28, 2019 | 210.74 | 212.54 | 210.39 | 212.40 | 3,015,723 | +2.17(+1.03%) |
Oct 25, 2019 | 209.43 | 211.16 | 208.59 | 210.23 | 2,464,757 | +0.44(+0.21%) |
Oct 24, 2019 | 210.62 | 212.02 | 209.06 | 209.79 | 2,435,004 | -0.70(-0.33%) |
Oct 23, 2019 | 212.28 | 212.95 | 210.21 | 210.49 | 2,384,097 | -2.27(-1.07%) |
Oct 22, 2019 | 212.85 | 213.75 | 212.15 | 212.76 | 2,255,261 | +0.45(+0.21%) |
Oct 21, 2019 | 213.71 | 214.37 | 211.33 | 212.31 | 2,318,532 | -1.10(-0.52%) |
Oct 18, 2019 | 212.57 | 214.13 | 211.36 | 213.41 | 4,084,776 | +1.04(+0.49%) |
Oct 17, 2019 | 212.01 | 213.63 | 211.24 | 212.37 | 2,560,695 | +0.78(+0.37%) |
Oct 16, 2019 | 211.16 | 211.84 | 209.75 | 211.59 | 2,663,740 | +0.25(+0.12%) |
Oct 15, 2019 | 210.51 | 212.46 | 210.43 | 211.34 | 2,973,535 | +1.29(+0.62%) |
Oct 14, 2019 | 210.09 | 211.23 | 209.94 | 210.05 | 2,829,658 | -0.43(-0.20%) |
Oct 11, 2019 | 210.18 | 212.31 | 209.67 | 210.48 | 3,878,636 | +2.74(+1.32%) |
Oct 10, 2019 | 205.71 | 208.31 | 205.48 | 207.75 | 3,403,033 | +2.40(+1.17%) |
Oct 09, 2019 | 204.96 | 205.91 | 203.26 | 205.35 | 2,982,710 | +2.04(+1.00%) |
Oct 08, 2019 | 202.14 | 205.21 | 201.91 | 203.31 | 3,977,548 | -0.06(-0.03%) |
Oct 07, 2019 | 204.07 | 204.62 | 202.76 | 203.38 | 3,308,556 | -1.07(-0.52%) |
Oct 04, 2019 | 203.76 | 205.59 | 203.63 | 204.44 | 3,554,989 | +1.00(+0.49%) |
Oct 03, 2019 | 201.82 | 203.44 | 199.23 | 203.44 | 3,314,406 | +1.13(+0.56%) |
Oct 02, 2019 | 206.84 | 206.84 | 201.22 | 202.31 | 4,873,021 | -4.96(-2.39%) |
Oct 01, 2019 | 209.00 | 210.35 | 206.95 | 207.27 | 3,934,945 | -0.84(-0.41%) |
Sep 30, 2019 | 207.06 | 208.62 | 206.41 | 208.11 | 3,632,648 | +1.94(+0.94%) |
Sep 27, 2019 | 207.75 | 207.87 | 205.52 | 206.18 | 3,514,296 | +0.06(+0.03%) |
Sep 26, 2019 | 206.01 | 207.31 | 205.41 | 206.11 | 4,886,585 | +1.52(+0.74%) |
Sep 25, 2019 | 203.24 | 204.91 | 201.37 | 204.60 | 4,425,341 | +2.41(+1.19%) |
Sep 24, 2019 | 204.63 | 206.52 | 201.62 | 202.19 | 5,037,368 | -0.75(-0.37%) |
Sep 23, 2019 | 201.06 | 203.74 | 200.88 | 202.94 | 3,294,804 | +1.42(+0.70%) |
Sep 20, 2019 | 204.50 | 206.35 | 201.13 | 201.52 | 8,692,650 | -3.10(-1.51%) |
Sep 19, 2019 | 207.33 | 207.56 | 204.46 | 204.62 | 3,628,776 | -2.43(-1.17%) |
Sep 18, 2019 | 206.63 | 207.67 | 205.41 | 207.05 | 3,816,349 | +0.56(+0.27%) |
Sep 17, 2019 | 203.42 | 206.60 | 203.14 | 206.49 | 4,243,346 | -0.70(-0.34%) |
Sep 16, 2019 | 208.75 | 209.54 | 206.85 | 207.19 | 3,478,608 | -2.68(-1.28%) |
Sep 13, 2019 | 210.19 | 210.76 | 208.39 | 209.87 | 4,242,642 | +0.16(+0.08%) |
Sep 12, 2019 | 209.37 | 211.23 | 209.09 | 209.71 | 3,752,670 | +1.02(+0.49%) |
Sep 11, 2019 | 208.93 | 209.60 | 207.22 | 208.69 | 3,319,079 | -0.31(-0.15%) |
Sep 10, 2019 | 208.32 | 209.01 | 206.04 | 208.99 | 4,694,356 | +0.12(+0.06%) |
Sep 09, 2019 | 207.65 | 209.77 | 206.37 | 208.88 | 4,959,983 | +1.56(+0.75%) |
Sep 06, 2019 | 205.14 | 207.53 | 204.40 | 207.31 | 3,609,729 | +2.67(+1.31%) |
Sep 05, 2019 | 202.98 | 205.21 | 202.94 | 204.64 | 3,761,050 | +3.59(+1.78%) |
Sep 04, 2019 | 200.88 | 201.06 | 197.93 | 201.06 | 3,508,457 | +1.29(+0.65%) |