Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 200.56 | 203.65 | 200.33 | 202.78 | 3,321,047 | +1.89(+0.94%) |
Jun 29, 2020 | 198.46 | 201.52 | 198.46 | 200.89 | 2,380,259 | +0.24(+0.12%) |
Jun 26, 2020 | 204.72 | 204.87 | 199.33 | 200.65 | 3,545,896 | -4.58(-2.23%) |
Jun 25, 2020 | 201.16 | 205.77 | 199.74 | 205.23 | 4,966,030 | +14.62(+7.67%) |
Jun 24, 2020 | 194.08 | 195.87 | 189.35 | 190.62 | 2,914,775 | -5.25(-2.68%) |
Jun 23, 2020 | 193.95 | 198.02 | 193.95 | 195.87 | 2,333,817 | +4.53(+2.37%) |
Jun 22, 2020 | 189.63 | 192.73 | 188.38 | 191.33 | 2,598,063 | +0.99(+0.52%) |
Jun 19, 2020 | 196.00 | 196.70 | 190.31 | 190.34 | 3,928,261 | -1.30(-0.68%) |
Jun 18, 2020 | 190.51 | 191.87 | 188.21 | 191.65 | 2,359,114 | -2.14(-1.11%) |
Jun 17, 2020 | 194.57 | 194.85 | 192.32 | 193.79 | 1,688,687 | +0.76(+0.39%) |
Jun 16, 2020 | 192.05 | 195.38 | 190.88 | 193.03 | 2,280,812 | +4.35(+2.31%) |
Jun 15, 2020 | 185.56 | 189.58 | 184.00 | 188.68 | 2,446,869 | -1.70(-0.89%) |
Jun 12, 2020 | 189.92 | 191.17 | 186.34 | 190.38 | 2,742,624 | +5.33(+2.88%) |
Jun 11, 2020 | 194.09 | 194.50 | 184.99 | 185.05 | 4,284,939 | -12.73(-6.44%) |
Jun 10, 2020 | 195.73 | 199.10 | 194.45 | 197.78 | 2,199,515 | +1.97(+1.01%) |
Jun 09, 2020 | 197.75 | 198.12 | 194.07 | 195.81 | 2,403,478 | -3.72(-1.86%) |
Jun 08, 2020 | 195.97 | 199.57 | 195.49 | 199.53 | 1,722,913 | +2.63(+1.34%) |
Jun 05, 2020 | 194.53 | 198.06 | 193.40 | 196.90 | 2,687,456 | +5.09(+2.65%) |
Jun 04, 2020 | 194.63 | 196.23 | 191.08 | 191.81 | 2,595,905 | -3.95(-2.02%) |
Jun 03, 2020 | 193.05 | 196.27 | 192.95 | 195.75 | 1,699,955 | +1.42(+0.73%) |
Jun 02, 2020 | 192.74 | 194.34 | 191.09 | 194.34 | 2,053,383 | +2.27(+1.18%) |
Jun 01, 2020 | 190.33 | 192.42 | 188.75 | 192.07 | 1,620,914 | +1.66(+0.87%) |
May 29, 2020 | 190.28 | 191.15 | 187.64 | 190.41 | 2,684,597 | -0.05(-0.03%) |
May 28, 2020 | 188.89 | 192.82 | 188.89 | 190.46 | 2,414,939 | +1.64(+0.87%) |
May 27, 2020 | 187.35 | 188.83 | 185.30 | 188.81 | 2,118,277 | +3.33(+1.80%) |
May 26, 2020 | 188.33 | 188.87 | 185.13 | 185.48 | 2,550,560 | +2.54(+1.39%) |
May 22, 2020 | 183.29 | 184.05 | 180.50 | 182.94 | 1,395,084 | +0.20(+0.11%) |
May 21, 2020 | 183.87 | 184.65 | 181.98 | 182.74 | 1,453,815 | -1.59(-0.86%) |
May 20, 2020 | 181.79 | 184.79 | 181.54 | 184.33 | 2,429,914 | +4.81(+2.68%) |
May 19, 2020 | 181.79 | 183.69 | 179.36 | 179.52 | 1,889,150 | -2.51(-1.38%) |
May 18, 2020 | 178.49 | 183.34 | 177.65 | 182.03 | 2,387,437 | +8.38(+4.82%) |
May 15, 2020 | 168.45 | 173.73 | 167.94 | 173.65 | 3,843,867 | +3.67(+2.16%) |
May 14, 2020 | 168.76 | 170.00 | 165.21 | 169.98 | 2,936,611 | -0.95(-0.56%) |
May 13, 2020 | 174.75 | 174.84 | 168.81 | 170.93 | 2,487,650 | -4.46(-2.54%) |
May 12, 2020 | 177.39 | 179.42 | 175.36 | 175.39 | 2,024,877 | -1.92(-1.08%) |
May 11, 2020 | 176.12 | 178.99 | 174.99 | 177.31 | 2,132,354 | -0.77(-0.43%) |
May 08, 2020 | 178.48 | 179.29 | 177.24 | 178.07 | 1,883,972 | +1.37(+0.78%) |
May 07, 2020 | 172.81 | 177.01 | 172.35 | 176.70 | 2,430,531 | +6.36(+3.73%) |
May 06, 2020 | 171.97 | 172.35 | 169.09 | 170.35 | 1,561,793 | -1.17(-0.68%) |
May 05, 2020 | 171.95 | 173.66 | 170.93 | 171.52 | 1,717,419 | +1.97(+1.16%) |
May 04, 2020 | 168.08 | 170.59 | 167.04 | 169.55 | 1,811,240 | -0.53(-0.31%) |
May 01, 2020 | 171.60 | 172.81 | 169.29 | 170.07 | 2,185,649 | -4.82(-2.75%) |
Apr 30, 2020 | 175.21 | 176.11 | 173.95 | 174.89 | 2,902,231 | -2.24(-1.26%) |
Apr 29, 2020 | 172.17 | 177.71 | 171.59 | 177.13 | 3,131,740 | +8.69(+5.16%) |
Apr 28, 2020 | 171.95 | 173.07 | 167.07 | 168.44 | 2,287,337 | -1.01(-0.60%) |
Apr 27, 2020 | 166.43 | 170.50 | 166.40 | 169.45 | 2,602,542 | +3.75(+2.26%) |
Apr 24, 2020 | 166.59 | 166.59 | 162.97 | 165.70 | 2,245,900 | +2.42(+1.48%) |
Apr 23, 2020 | 163.72 | 165.57 | 162.57 | 163.28 | 3,206,206 | +0.56(+0.34%) |
Apr 22, 2020 | 160.58 | 163.70 | 159.80 | 162.73 | 2,034,352 | +5.73(+3.65%) |
Apr 21, 2020 | 161.32 | 163.19 | 156.49 | 157.00 | 2,871,026 | -8.03(-4.86%) |
Apr 20, 2020 | 162.99 | 167.06 | 162.21 | 165.02 | 2,659,781 | -0.33(-0.20%) |
Apr 17, 2020 | 162.93 | 165.42 | 162.48 | 165.35 | 5,039,351 | +6.74(+4.25%) |
Apr 16, 2020 | 161.74 | 162.48 | 158.20 | 158.61 | 3,231,131 | -1.42(-0.88%) |
Apr 15, 2020 | 164.61 | 164.62 | 159.50 | 160.03 | 2,652,173 | -7.41(-4.43%) |
Apr 14, 2020 | 166.41 | 168.18 | 165.48 | 167.44 | 3,058,003 | +5.20(+3.20%) |
Apr 13, 2020 | 165.63 | 166.41 | 159.41 | 162.24 | 2,040,679 | -5.03(-3.01%) |
Apr 09, 2020 | 162.86 | 169.10 | 162.18 | 167.27 | 3,982,044 | +5.82(+3.60%) |
Apr 08, 2020 | 156.61 | 162.35 | 155.19 | 161.45 | 2,623,280 | +7.15(+4.64%) |
Apr 07, 2020 | 160.84 | 161.23 | 154.12 | 154.30 | 3,193,902 | -1.81(-1.16%) |
Apr 06, 2020 | 149.46 | 156.77 | 147.64 | 156.11 | 3,286,690 | +13.07(+9.14%) |
Apr 03, 2020 | 146.29 | 149.22 | 139.41 | 143.04 | 4,006,615 | -3.87(-2.64%) |
Apr 02, 2020 | 144.83 | 150.89 | 144.36 | 146.92 | 3,222,953 | +1.49(+1.03%) |
Apr 01, 2020 | 149.08 | 151.19 | 143.45 | 145.42 | 3,162,358 | -8.07(-5.26%) |
Mar 31, 2020 | 157.41 | 159.71 | 152.45 | 153.49 | 3,151,822 | -6.17(-3.86%) |
Mar 30, 2020 | 154.30 | 160.17 | 153.98 | 159.66 | 2,905,238 | +6.52(+4.26%) |
Mar 27, 2020 | 155.12 | 159.16 | 151.00 | 153.13 | 4,044,588 | -7.95(-4.94%) |
Mar 26, 2020 | 144.22 | 161.33 | 141.02 | 161.08 | 5,525,206 | +18.35(+12.86%) |
Mar 25, 2020 | 147.08 | 150.13 | 139.25 | 142.73 | 5,100,786 | -4.73(-3.21%) |
Mar 24, 2020 | 143.15 | 148.19 | 140.54 | 147.46 | 4,983,361 | +12.37(+9.16%) |
Mar 23, 2020 | 139.15 | 139.15 | 128.94 | 135.09 | 6,566,855 | -5.88(-4.17%) |
Mar 20, 2020 | 148.10 | 149.93 | 138.60 | 140.97 | 6,860,323 | -8.05(-5.40%) |
Mar 19, 2020 | 142.30 | 167.16 | 142.30 | 149.01 | 6,741,778 | +6.91(+4.86%) |
Mar 18, 2020 | 142.50 | 150.24 | 133.50 | 142.10 | 6,231,382 | -6.17(-4.16%) |
Mar 17, 2020 | 144.78 | 151.04 | 143.35 | 148.27 | 6,468,347 | +4.86(+3.39%) |
Mar 16, 2020 | 139.41 | 156.54 | 134.92 | 143.41 | 5,663,887 | -13.13(-8.39%) |
Mar 13, 2020 | 151.01 | 156.73 | 143.78 | 156.54 | 6,108,418 | +13.14(+9.17%) |
Mar 12, 2020 | 143.84 | 149.25 | 138.28 | 143.40 | 6,762,699 | -11.83(-7.62%) |
Mar 11, 2020 | 159.19 | 160.92 | 152.91 | 155.23 | 5,518,569 | -8.88(-5.41%) |
Mar 10, 2020 | 160.84 | 164.28 | 156.10 | 164.11 | 4,626,361 | +9.82(+6.37%) |
Mar 09, 2020 | 155.50 | 160.65 | 150.52 | 154.29 | 5,437,718 | -13.76(-8.19%) |
Mar 06, 2020 | 166.83 | 169.52 | 163.51 | 168.05 | 3,493,396 | -3.58(-2.09%) |
Mar 05, 2020 | 174.01 | 176.24 | 170.09 | 171.63 | 3,774,139 | -5.92(-3.34%) |
Mar 04, 2020 | 174.68 | 178.35 | 173.27 | 177.56 | 4,122,124 | +6.24(+3.64%) |
Mar 03, 2020 | 178.41 | 180.41 | 169.81 | 171.31 | 3,737,720 | -6.89(-3.87%) |
Mar 02, 2020 | 171.89 | 178.46 | 167.37 | 178.21 | 4,592,767 | +8.42(+4.96%) |
Feb 28, 2020 | 169.47 | 172.24 | 164.81 | 169.78 | 6,153,517 | -5.50(-3.14%) |
Feb 27, 2020 | 180.19 | 182.72 | 175.22 | 175.28 | 3,233,672 | -8.68(-4.72%) |
Feb 26, 2020 | 187.00 | 189.39 | 183.13 | 183.96 | 2,841,122 | -1.34(-0.73%) |
Feb 25, 2020 | 192.52 | 193.18 | 184.14 | 185.30 | 3,066,462 | -6.82(-3.55%) |
Feb 24, 2020 | 192.23 | 195.43 | 191.27 | 192.13 | 2,765,802 | -7.08(-3.55%) |
Feb 21, 2020 | 199.87 | 200.77 | 197.89 | 199.21 | 2,221,784 | -1.89(-0.94%) |
Feb 20, 2020 | 202.96 | 203.37 | 198.94 | 201.10 | 1,576,032 | -1.90(-0.94%) |
Feb 19, 2020 | 202.13 | 203.44 | 201.54 | 203.00 | 1,921,024 | +2.03(+1.01%) |
Feb 18, 2020 | 199.78 | 201.25 | 198.56 | 200.97 | 1,807,621 | +1.31(+0.65%) |
Feb 14, 2020 | 200.49 | 200.75 | 198.70 | 199.66 | 2,229,974 | -0.03(-0.01%) |
Feb 13, 2020 | 197.31 | 200.76 | 196.81 | 199.69 | 1,830,795 | +0.39(+0.19%) |
Feb 12, 2020 | 199.50 | 200.13 | 198.88 | 199.30 | 1,915,992 | -0.14(-0.07%) |
Feb 11, 2020 | 200.61 | 201.17 | 199.09 | 199.44 | 1,405,122 | -0.39(-0.19%) |
Feb 10, 2020 | 197.61 | 200.22 | 197.61 | 199.83 | 1,512,067 | +0.91(+0.46%) |
Feb 07, 2020 | 200.57 | 200.62 | 198.46 | 198.92 | 1,539,868 | -2.43(-1.20%) |
Feb 06, 2020 | 200.25 | 201.55 | 199.60 | 201.34 | 1,714,058 | +1.82(+0.91%) |
Feb 05, 2020 | 201.09 | 201.62 | 197.82 | 199.52 | 2,236,321 | -0.29(-0.15%) |
Feb 04, 2020 | 197.43 | 200.99 | 197.19 | 199.81 | 2,385,560 | +4.45(+2.28%) |
Feb 03, 2020 | 193.05 | 195.94 | 192.97 | 195.36 | 2,495,063 | +2.44(+1.26%) |
Jan 31, 2020 | 196.02 | 197.08 | 191.79 | 192.93 | 1,907,684 | -2.97(-1.52%) |
Jan 30, 2020 | 195.08 | 196.43 | 192.92 | 195.90 | 1,680,188 | +0.38(+0.20%) |
Jan 29, 2020 | 198.07 | 198.57 | 195.35 | 195.51 | 1,586,568 | -2.14(-1.08%) |
Jan 28, 2020 | 195.43 | 198.33 | 194.84 | 197.66 | 1,925,434 | +3.47(+1.79%) |
Jan 27, 2020 | 192.90 | 195.40 | 192.59 | 194.19 | 1,469,288 | -1.90(-0.97%) |
Jan 24, 2020 | 198.37 | 198.93 | 195.60 | 196.09 | 2,498,443 | -1.98(-1.00%) |
Jan 23, 2020 | 196.87 | 198.19 | 196.37 | 198.07 | 2,519,198 | +1.19(+0.61%) |
Jan 22, 2020 | 197.62 | 199.18 | 196.82 | 196.88 | 1,992,927 | +0.25(+0.12%) |
Jan 21, 2020 | 195.08 | 197.58 | 194.61 | 196.63 | 2,858,256 | -0.05(-0.02%) |
Jan 17, 2020 | 197.43 | 198.04 | 195.88 | 196.68 | 2,749,043 | +0.21(+0.10%) |
Jan 16, 2020 | 195.68 | 196.58 | 195.46 | 196.47 | 2,862,977 | +1.62(+0.83%) |
Jan 15, 2020 | 195.55 | 195.96 | 194.36 | 194.85 | 2,112,433 | +0.31(+0.16%) |
Jan 14, 2020 | 196.25 | 197.61 | 193.89 | 194.54 | 2,668,497 | -1.74(-0.89%) |
Jan 13, 2020 | 194.32 | 196.52 | 194.32 | 196.29 | 2,352,082 | +1.81(+0.93%) |
Jan 10, 2020 | 193.79 | 195.09 | 193.60 | 194.48 | 1,679,614 | +1.41(+0.73%) |
Jan 09, 2020 | 192.46 | 194.12 | 192.14 | 193.06 | 3,107,892 | +1.70(+0.89%) |
Jan 08, 2020 | 191.05 | 192.41 | 190.61 | 191.36 | 2,425,294 | +0.38(+0.20%) |
Jan 07, 2020 | 190.30 | 193.17 | 190.29 | 190.99 | 3,308,276 | -4.21(-2.16%) |
Jan 06, 2020 | 195.05 | 195.54 | 193.68 | 195.20 | 3,034,009 | -1.28(-0.65%) |
Jan 03, 2020 | 195.26 | 197.25 | 193.86 | 196.48 | 1,924,135 | -0.33(-0.17%) |
Jan 02, 2020 | 197.48 | 198.47 | 195.56 | 196.81 | 2,595,902 | -0.39(-0.20%) |
Dec 31, 2019 | 196.65 | 197.66 | 196.15 | 197.20 | 1,464,563 | -0.07(-0.03%) |
Dec 30, 2019 | 198.77 | 198.77 | 195.78 | 197.27 | 1,274,769 | -1.48(-0.74%) |
Dec 27, 2019 | 198.97 | 199.13 | 198.18 | 198.75 | 1,379,675 | +0.16(+0.08%) |
Dec 26, 2019 | 198.18 | 198.66 | 197.85 | 198.59 | 1,131,658 | +0.41(+0.21%) |
Dec 24, 2019 | 197.34 | 198.23 | 197.19 | 198.18 | 1,066,176 | +0.73(+0.37%) |
Dec 23, 2019 | 197.57 | 197.88 | 195.58 | 197.45 | 2,371,413 | -0.25(-0.13%) |
Dec 20, 2019 | 197.71 | 199.71 | 195.80 | 197.70 | 4,429,996 | +2.62(+1.34%) |
Dec 19, 2019 | 189.23 | 195.08 | 189.23 | 195.08 | 4,014,641 | +2.38(+1.23%) |
Dec 18, 2019 | 190.68 | 193.08 | 190.59 | 192.70 | 3,206,286 | +2.21(+1.16%) |
Dec 17, 2019 | 191.99 | 192.66 | 190.07 | 190.49 | 2,538,508 | -1.50(-0.78%) |
Dec 16, 2019 | 193.97 | 195.41 | 191.96 | 191.99 | 2,885,538 | -1.55(-0.80%) |
Dec 13, 2019 | 190.17 | 193.60 | 190.12 | 193.54 | 1,759,911 | +2.57(+1.34%) |
Dec 12, 2019 | 189.33 | 191.45 | 188.47 | 190.98 | 2,063,566 | +1.52(+0.80%) |
Dec 11, 2019 | 189.30 | 189.76 | 187.62 | 189.46 | 1,782,855 | +0.39(+0.21%) |
Dec 10, 2019 | 189.21 | 189.42 | 188.12 | 189.07 | 1,498,095 | -0.14(-0.07%) |
Dec 09, 2019 | 188.96 | 190.00 | 188.65 | 189.21 | 2,110,241 | -0.49(-0.26%) |
Dec 06, 2019 | 188.62 | 189.95 | 187.76 | 189.69 | 1,436,908 | +2.53(+1.35%) |
Dec 05, 2019 | 187.31 | 187.33 | 186.26 | 187.16 | 1,939,698 | +0.25(+0.13%) |
Dec 04, 2019 | 187.08 | 187.67 | 186.59 | 186.91 | 1,304,663 | +0.78(+0.42%) |
Dec 03, 2019 | 185.00 | 186.64 | 184.00 | 186.13 | 1,644,269 | -0.79(-0.42%) |
Dec 02, 2019 | 188.65 | 188.89 | 185.48 | 186.92 | 1,347,846 | -1.47(-0.78%) |
Nov 29, 2019 | 188.47 | 188.85 | 187.31 | 188.39 | 801,367 | -0.09(-0.05%) |
Nov 27, 2019 | 187.81 | 188.58 | 186.55 | 188.48 | 1,286,672 | +0.32(+0.17%) |
Nov 26, 2019 | 185.77 | 188.24 | 185.22 | 188.16 | 2,482,026 | +2.39(+1.29%) |
Nov 25, 2019 | 185.09 | 185.79 | 184.87 | 185.77 | 2,084,161 | +1.59(+0.86%) |
Nov 22, 2019 | 185.48 | 185.82 | 182.72 | 184.18 | 1,193,561 | -0.11(-0.06%) |
Nov 21, 2019 | 184.89 | 185.37 | 183.69 | 184.29 | 1,299,880 | -0.87(-0.47%) |
Nov 20, 2019 | 186.12 | 187.08 | 184.28 | 185.16 | 1,577,470 | -0.59(-0.32%) |
Nov 19, 2019 | 185.62 | 186.13 | 184.86 | 185.75 | 1,433,149 | +0.30(+0.16%) |
Nov 18, 2019 | 184.90 | 186.32 | 184.27 | 185.45 | 1,666,832 | +1.13(+0.62%) |
Nov 15, 2019 | 183.47 | 185.02 | 183.38 | 184.32 | 2,590,642 | +0.52(+0.29%) |
Nov 14, 2019 | 181.69 | 183.94 | 181.53 | 183.79 | 1,786,317 | +1.64(+0.90%) |
Nov 13, 2019 | 179.02 | 182.41 | 178.40 | 182.15 | 2,053,058 | +2.88(+1.60%) |
Nov 12, 2019 | 178.10 | 179.49 | 177.82 | 179.28 | 1,626,064 | +1.28(+0.72%) |
Nov 11, 2019 | 176.78 | 178.37 | 176.58 | 178.00 | 1,246,107 | +0.34(+0.19%) |
Nov 08, 2019 | 176.69 | 177.67 | 176.32 | 177.66 | 1,369,211 | +0.57(+0.32%) |
Nov 07, 2019 | 177.29 | 178.13 | 176.69 | 177.09 | 1,790,448 | -0.13(-0.07%) |
Nov 06, 2019 | 175.12 | 177.25 | 175.05 | 177.22 | 1,764,183 | +2.20(+1.26%) |
Nov 05, 2019 | 176.07 | 176.07 | 173.71 | 175.02 | 1,640,748 | -0.86(-0.49%) |
Nov 04, 2019 | 176.54 | 177.16 | 175.50 | 175.88 | 1,222,055 | -0.39(-0.22%) |
Nov 01, 2019 | 174.85 | 176.39 | 174.29 | 176.27 | 1,603,908 | +2.62(+1.51%) |
Oct 31, 2019 | 174.34 | 176.12 | 172.64 | 173.65 | 1,681,567 | -1.09(-0.62%) |
Oct 30, 2019 | 173.40 | 175.17 | 172.59 | 174.74 | 1,327,548 | +1.67(+0.96%) |
Oct 29, 2019 | 170.96 | 173.96 | 170.79 | 173.07 | 1,659,325 | +1.81(+1.06%) |
Oct 28, 2019 | 172.70 | 174.13 | 170.97 | 171.26 | 1,956,924 | -0.19(-0.11%) |
Oct 25, 2019 | 172.95 | 173.10 | 171.40 | 171.45 | 1,483,356 | -1.81(-1.04%) |
Oct 24, 2019 | 173.30 | 175.14 | 172.93 | 173.26 | 2,154,407 | +0.87(+0.51%) |
Oct 23, 2019 | 170.81 | 173.11 | 170.41 | 172.39 | 2,430,755 | +1.26(+0.74%) |
Oct 22, 2019 | 175.38 | 176.17 | 170.77 | 171.12 | 1,894,201 | -4.33(-2.47%) |
Oct 21, 2019 | 175.08 | 175.63 | 173.62 | 175.45 | 1,439,329 | +0.24(+0.14%) |
Oct 18, 2019 | 175.01 | 176.19 | 174.76 | 175.21 | 3,092,924 | +0.97(+0.56%) |
Oct 17, 2019 | 175.09 | 175.44 | 173.41 | 174.23 | 1,592,451 | -0.50(-0.28%) |
Oct 16, 2019 | 172.87 | 175.12 | 172.47 | 174.73 | 2,055,903 | +0.35(+0.20%) |
Oct 15, 2019 | 173.28 | 174.74 | 173.03 | 174.38 | 1,572,850 | +1.40(+0.81%) |
Oct 14, 2019 | 172.85 | 173.76 | 171.79 | 172.98 | 1,448,028 | +0.49(+0.29%) |
Oct 11, 2019 | 173.18 | 175.04 | 172.27 | 172.49 | 2,557,698 | +1.06(+0.62%) |
Oct 10, 2019 | 171.43 | 172.40 | 170.28 | 171.43 | 2,301,064 | -0.47(-0.28%) |
Oct 09, 2019 | 171.39 | 172.79 | 170.86 | 171.90 | 1,925,425 | +2.00(+1.17%) |
Oct 08, 2019 | 172.90 | 173.19 | 169.72 | 169.91 | 2,448,934 | -4.30(-2.47%) |
Oct 07, 2019 | 175.58 | 175.97 | 174.19 | 174.20 | 1,771,020 | -2.64(-1.49%) |
Oct 04, 2019 | 174.20 | 177.01 | 173.54 | 176.84 | 1,697,018 | +3.57(+2.06%) |
Oct 03, 2019 | 172.81 | 173.53 | 170.51 | 173.27 | 2,386,747 | +0.89(+0.52%) |
Oct 02, 2019 | 175.63 | 175.92 | 170.55 | 172.38 | 3,158,738 | -4.45(-2.52%) |
Oct 01, 2019 | 179.60 | 180.32 | 176.62 | 176.82 | 2,224,667 | -2.55(-1.42%) |
Sep 30, 2019 | 178.49 | 180.30 | 178.49 | 179.37 | 2,174,027 | +0.91(+0.51%) |
Sep 27, 2019 | 180.50 | 180.52 | 177.54 | 178.47 | 2,158,135 | -0.69(-0.39%) |
Sep 26, 2019 | 175.37 | 180.29 | 174.65 | 179.16 | 3,999,512 | +1.16(+0.65%) |
Sep 25, 2019 | 178.67 | 179.04 | 175.97 | 177.99 | 3,046,063 | +0.68(+0.38%) |
Sep 24, 2019 | 181.32 | 182.65 | 176.97 | 177.31 | 3,178,583 | -2.52(-1.40%) |
Sep 23, 2019 | 179.35 | 180.85 | 179.05 | 179.83 | 1,790,668 | -0.23(-0.13%) |
Sep 20, 2019 | 181.89 | 182.99 | 179.46 | 180.06 | 2,846,593 | -1.47(-0.81%) |
Sep 19, 2019 | 181.36 | 182.90 | 181.11 | 181.53 | 1,692,807 | +0.50(+0.28%) |
Sep 18, 2019 | 181.08 | 181.45 | 178.62 | 181.03 | 2,032,754 | -0.76(-0.42%) |
Sep 17, 2019 | 180.31 | 182.58 | 180.31 | 181.79 | 1,571,977 | +0.74(+0.41%) |
Sep 16, 2019 | 180.32 | 182.05 | 179.99 | 181.06 | 1,458,407 | -0.43(-0.24%) |
Sep 13, 2019 | 182.77 | 182.77 | 180.87 | 181.49 | 1,707,741 | -0.84(-0.46%) |
Sep 12, 2019 | 181.56 | 182.99 | 178.98 | 182.33 | 2,275,747 | +3.87(+2.17%) |
Sep 11, 2019 | 177.18 | 179.48 | 176.47 | 178.46 | 2,606,147 | +1.59(+0.90%) |
Sep 10, 2019 | 179.96 | 180.48 | 175.21 | 176.86 | 3,893,715 | -4.82(-2.65%) |
Sep 09, 2019 | 187.41 | 187.55 | 179.83 | 181.68 | 2,898,428 | -5.87(-3.13%) |
Sep 06, 2019 | 186.50 | 189.12 | 185.61 | 187.55 | 2,342,045 | +1.52(+0.82%) |
Sep 05, 2019 | 186.32 | 186.32 | 185.06 | 186.03 | 2,376,478 | +1.66(+0.90%) |
Sep 04, 2019 | 184.48 | 184.97 | 184.05 | 184.37 | 1,341,160 | +1.83(+1.00%) |
Sep 03, 2019 | 183.11 | 184.41 | 182.25 | 182.54 | 1,819,218 | -2.26(-1.22%) |
Aug 30, 2019 | 186.50 | 187.14 | 183.49 | 184.80 | 2,334,110 | -0.53(-0.29%) |
Aug 29, 2019 | 184.64 | 186.42 | 184.11 | 185.33 | 1,602,373 | +1.77(+0.97%) |
Aug 28, 2019 | 183.60 | 184.20 | 181.44 | 183.56 | 1,422,204 | -0.30(-0.16%) |
Aug 27, 2019 | 182.79 | 184.08 | 182.06 | 183.85 | 1,750,846 | +1.58(+0.86%) |
Aug 26, 2019 | 181.23 | 182.28 | 180.41 | 182.28 | 1,760,306 | +2.48(+1.38%) |
Aug 23, 2019 | 181.84 | 184.57 | 178.64 | 179.80 | 2,456,038 | -3.29(-1.80%) |
Aug 22, 2019 | 183.20 | 183.68 | 181.16 | 183.09 | 1,244,856 | +0.57(+0.31%) |
Aug 21, 2019 | 182.48 | 183.56 | 181.91 | 182.52 | 1,120,339 | +1.43(+0.79%) |
Aug 20, 2019 | 181.94 | 182.75 | 180.09 | 181.09 | 1,526,484 | -0.91(-0.50%) |
Aug 19, 2019 | 181.84 | 183.04 | 181.39 | 182.01 | 2,027,879 | +1.83(+1.01%) |
Aug 16, 2019 | 178.22 | 180.59 | 177.62 | 180.18 | 2,709,652 | +3.41(+1.93%) |
Aug 15, 2019 | 174.71 | 177.39 | 174.10 | 176.77 | 2,072,421 | +2.41(+1.39%) |
Aug 14, 2019 | 177.55 | 178.47 | 174.20 | 174.35 | 2,484,127 | -5.51(-3.06%) |
Aug 13, 2019 | 176.02 | 180.00 | 176.02 | 179.86 | 2,294,521 | +2.69(+1.52%) |
Aug 12, 2019 | 178.56 | 178.93 | 176.54 | 177.18 | 1,646,689 | -1.38(-0.77%) |
Aug 09, 2019 | 180.54 | 180.60 | 177.37 | 178.56 | 1,964,358 | -2.52(-1.39%) |
Aug 08, 2019 | 177.18 | 181.17 | 176.60 | 181.08 | 1,934,620 | +4.95(+2.81%) |
Aug 07, 2019 | 174.58 | 176.58 | 171.96 | 176.12 | 2,675,589 | +0.06(+0.03%) |
Aug 06, 2019 | 174.07 | 176.77 | 173.92 | 176.07 | 2,204,332 | +3.04(+1.76%) |
Aug 05, 2019 | 176.79 | 178.11 | 171.80 | 173.03 | 2,597,286 | -6.96(-3.86%) |
Aug 02, 2019 | 181.35 | 181.35 | 177.65 | 179.99 | 1,965,752 | -1.07(-0.59%) |
Aug 01, 2019 | 180.28 | 183.91 | 180.19 | 181.06 | 1,970,035 | +1.47(+0.82%) |
Jul 31, 2019 | 182.83 | 183.14 | 177.65 | 179.58 | 1,679,370 | -2.86(-1.57%) |
Jul 30, 2019 | 183.12 | 183.92 | 182.17 | 182.45 | 1,226,651 | -1.59(-0.86%) |
Jul 29, 2019 | 183.71 | 184.14 | 182.96 | 184.03 | 1,415,231 | +0.39(+0.21%) |
Jul 26, 2019 | 181.93 | 183.73 | 181.45 | 183.64 | 1,346,140 | +1.83(+1.01%) |
Jul 25, 2019 | 181.85 | 182.40 | 180.62 | 181.81 | 1,641,839 | +0.47(+0.26%) |
Jul 24, 2019 | 180.91 | 181.42 | 179.86 | 181.35 | 1,341,401 | +0.01(+0.01%) |
Jul 23, 2019 | 182.14 | 182.30 | 179.98 | 181.34 | 1,192,209 | +0.02(+0.01%) |
Jul 22, 2019 | 181.51 | 182.21 | 181.20 | 181.32 | 1,168,882 | +0.48(+0.26%) |
Jul 19, 2019 | 181.68 | 182.74 | 180.78 | 180.84 | 1,697,661 | -0.83(-0.46%) |
Jul 18, 2019 | 180.62 | 182.44 | 180.15 | 181.67 | 1,675,437 | +0.94(+0.52%) |
Jul 17, 2019 | 181.69 | 181.94 | 180.48 | 180.73 | 1,670,436 | -0.41(-0.23%) |
Jul 16, 2019 | 181.98 | 182.40 | 180.33 | 181.14 | 1,565,711 | -1.00(-0.55%) |
Jul 15, 2019 | 182.98 | 183.11 | 181.92 | 182.14 | 1,358,692 | -0.83(-0.45%) |
Jul 12, 2019 | 181.84 | 182.99 | 180.74 | 182.97 | 2,208,321 | +1.44(+0.79%) |
Jul 11, 2019 | 179.50 | 181.53 | 179.27 | 181.53 | 2,061,330 | +2.76(+1.54%) |
Jul 10, 2019 | 178.59 | 179.13 | 178.09 | 178.77 | 1,699,053 | +0.58(+0.32%) |
Jul 09, 2019 | 176.31 | 178.25 | 176.31 | 178.19 | 1,857,885 | +0.73(+0.41%) |
Jul 08, 2019 | 178.17 | 178.24 | 177.05 | 177.47 | 2,013,041 | -1.01(-0.56%) |
Jul 05, 2019 | 177.10 | 178.80 | 175.55 | 178.47 | 2,263,977 | +0.39(+0.22%) |
Jul 03, 2019 | 176.55 | 178.08 | 175.41 | 178.08 | 1,187,001 | +2.21(+1.26%) |
Jul 02, 2019 | 174.30 | 176.00 | 173.67 | 175.87 | 2,277,191 | +1.61(+0.93%) |