Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 218.12 | 218.12 | 214.34 | 216.95 | 29,839 | -1.47(-0.67%) |
Jul 30, 2020 | 217.68 | 218.68 | 216.01 | 218.42 | 58,517 | -1.14(-0.52%) |
Jul 29, 2020 | 217.90 | 220.23 | 217.90 | 219.55 | 30,699 | +2.12(+0.98%) |
Jul 28, 2020 | 217.75 | 218.68 | 217.08 | 217.43 | 233,516 | -0.46(-0.21%) |
Jul 27, 2020 | 216.42 | 218.07 | 215.70 | 217.89 | 32,542 | +1.70(+0.79%) |
Jul 24, 2020 | 218.06 | 218.06 | 214.68 | 216.19 | 29,106 | -2.53(-1.16%) |
Jul 23, 2020 | 220.82 | 221.32 | 218.12 | 218.72 | 223,337 | -1.09(-0.50%) |
Jul 22, 2020 | 218.79 | 220.12 | 217.84 | 219.81 | 29,995 | +1.70(+0.78%) |
Jul 21, 2020 | 219.07 | 219.36 | 217.71 | 218.11 | 31,108 | -0.20(-0.09%) |
Jul 20, 2020 | 219.05 | 219.61 | 217.87 | 218.31 | 37,774 | -0.28(-0.13%) |
Jul 17, 2020 | 216.36 | 219.03 | 216.04 | 218.59 | 616,569 | +3.41(+1.58%) |
Jul 16, 2020 | 215.33 | 215.33 | 213.85 | 215.18 | 51,345 | -0.48(-0.22%) |
Jul 15, 2020 | 214.76 | 216.13 | 214.15 | 215.66 | 280,815 | +3.18(+1.50%) |
Jul 14, 2020 | 208.31 | 212.83 | 207.61 | 212.48 | 264,240 | +4.01(+1.92%) |
Jul 13, 2020 | 209.28 | 212.74 | 208.09 | 208.47 | 68,996 | +0.60(+0.29%) |
Jul 10, 2020 | 208.47 | 208.47 | 206.62 | 207.86 | 89,726 | -0.55(-0.27%) |
Jul 09, 2020 | 209.84 | 210.13 | 205.93 | 208.42 | 56,058 | -1.42(-0.68%) |
Jul 08, 2020 | 210.59 | 210.84 | 208.38 | 209.84 | 38,398 | +0.20(+0.09%) |
Jul 07, 2020 | 209.94 | 211.97 | 209.35 | 209.64 | 40,813 | -1.35(-0.64%) |
Jul 06, 2020 | 211.23 | 212.34 | 210.35 | 210.99 | 76,045 | +1.94(+0.93%) |
Jul 02, 2020 | 209.43 | 210.16 | 208.59 | 209.05 | 65,645 | +1.51(+0.73%) |
Jul 01, 2020 | 206.39 | 208.31 | 205.58 | 207.54 | 95,456 | +1.58(+0.77%) |
Jun 30, 2020 | 202.23 | 206.78 | 202.02 | 205.96 | 54,721 | +3.82(+1.89%) |
Jun 29, 2020 | 201.77 | 202.61 | 200.52 | 202.14 | 54,406 | +1.16(+0.58%) |
Jun 26, 2020 | 203.32 | 203.32 | 199.83 | 200.98 | 91,820 | -2.43(-1.19%) |
Jun 25, 2020 | 201.46 | 203.57 | 199.58 | 203.40 | 50,652 | +2.27(+1.13%) |
Jun 24, 2020 | 205.47 | 205.52 | 199.86 | 201.13 | 263,781 | -5.50(-2.66%) |
Jun 23, 2020 | 207.26 | 208.21 | 206.43 | 206.63 | 63,715 | +0.80(+0.39%) |
Jun 22, 2020 | 205.57 | 205.97 | 203.57 | 205.83 | 61,343 | -0.27(-0.13%) |
Jun 19, 2020 | 206.83 | 207.12 | 204.31 | 206.10 | 71,718 | +1.91(+0.94%) |
Jun 18, 2020 | 203.70 | 204.47 | 202.94 | 204.19 | 103,377 | -0.47(-0.23%) |
Jun 17, 2020 | 205.87 | 206.09 | 204.12 | 204.65 | 59,003 | -0.23(-0.11%) |
Jun 16, 2020 | 204.62 | 205.95 | 201.56 | 204.88 | 124,278 | +4.70(+2.35%) |
Jun 15, 2020 | 196.41 | 201.06 | 195.04 | 200.18 | 159,069 | +0.93(+0.47%) |
Jun 12, 2020 | 202.06 | 202.87 | 195.97 | 199.25 | 326,028 | +1.51(+0.77%) |
Jun 11, 2020 | 206.58 | 206.58 | 197.62 | 197.74 | 108,320 | -11.64(-5.56%) |
Jun 10, 2020 | 210.67 | 210.69 | 208.84 | 209.38 | 43,349 | -0.34(-0.16%) |
Jun 09, 2020 | 211.41 | 212.38 | 209.52 | 209.72 | 52,984 | -2.15(-1.02%) |
Jun 08, 2020 | 209.57 | 211.87 | 209.57 | 211.87 | 53,092 | +1.46(+0.69%) |
Jun 05, 2020 | 208.37 | 211.68 | 207.41 | 210.42 | 166,427 | +3.21(+1.55%) |
Jun 04, 2020 | 208.02 | 209.15 | 206.00 | 207.21 | 121,505 | -1.94(-0.93%) |
Jun 03, 2020 | 210.27 | 210.27 | 208.42 | 209.15 | 98,061 | -0.43(-0.20%) |
Jun 02, 2020 | 208.35 | 209.58 | 207.23 | 209.58 | 386,938 | +1.00(+0.48%) |
Jun 01, 2020 | 209.04 | 209.25 | 207.11 | 208.58 | 205,510 | -1.45(-0.69%) |
May 29, 2020 | 208.04 | 210.70 | 205.77 | 210.03 | 160,861 | +1.95(+0.94%) |
May 28, 2020 | 207.01 | 209.97 | 207.01 | 208.07 | 199,232 | +2.89(+1.41%) |
May 27, 2020 | 203.82 | 205.21 | 200.20 | 205.19 | 192,438 | +1.59(+0.78%) |
May 26, 2020 | 207.78 | 207.78 | 203.19 | 203.60 | 114,028 | -0.30(-0.15%) |
May 22, 2020 | 203.54 | 204.22 | 202.63 | 203.90 | 48,825 | +0.48(+0.24%) |
May 21, 2020 | 204.65 | 204.65 | 202.49 | 203.42 | 54,591 | -1.68(-0.82%) |
May 20, 2020 | 206.66 | 206.94 | 204.69 | 205.09 | 45,752 | +0.47(+0.23%) |
May 19, 2020 | 207.06 | 207.47 | 204.63 | 204.63 | 61,259 | -2.93(-1.41%) |
May 18, 2020 | 209.52 | 210.17 | 207.14 | 207.56 | 85,531 | +2.44(+1.19%) |
May 15, 2020 | 202.08 | 205.38 | 202.08 | 205.12 | 213,677 | +1.61(+0.79%) |
May 14, 2020 | 199.51 | 203.51 | 199.37 | 203.51 | 80,848 | +2.32(+1.16%) |
May 13, 2020 | 203.88 | 204.72 | 199.84 | 201.19 | 85,614 | -2.54(-1.25%) |
May 12, 2020 | 208.04 | 208.46 | 203.65 | 203.73 | 59,623 | -3.06(-1.48%) |
May 11, 2020 | 201.91 | 207.20 | 201.91 | 206.79 | 77,061 | +3.92(+1.93%) |
May 08, 2020 | 204.29 | 204.29 | 202.39 | 202.86 | 78,120 | +0.88(+0.43%) |
May 07, 2020 | 203.95 | 203.95 | 201.56 | 201.99 | 47,470 | +0.37(+0.18%) |
May 06, 2020 | 204.44 | 204.44 | 201.62 | 201.62 | 118,325 | -1.50(-0.74%) |
May 05, 2020 | 200.52 | 204.69 | 200.52 | 203.12 | 294,870 | +4.37(+2.20%) |
May 04, 2020 | 197.88 | 199.15 | 196.75 | 198.75 | 220,702 | +0.45(+0.23%) |
May 01, 2020 | 200.17 | 200.17 | 196.88 | 198.30 | 68,880 | -3.68(-1.82%) |
Apr 30, 2020 | 202.30 | 203.79 | 201.49 | 201.98 | 70,513 | -1.25(-0.61%) |
Apr 29, 2020 | 204.50 | 204.76 | 202.35 | 203.23 | 101,041 | +1.47(+0.73%) |
Apr 28, 2020 | 207.41 | 207.41 | 201.66 | 201.76 | 81,285 | -4.58(-2.22%) |
Apr 27, 2020 | 205.46 | 207.09 | 204.72 | 206.34 | 48,877 | +3.20(+1.58%) |
Apr 24, 2020 | 202.29 | 203.87 | 200.74 | 203.14 | 94,186 | +2.68(+1.34%) |
Apr 23, 2020 | 201.11 | 203.50 | 200.42 | 200.46 | 141,768 | +1.26(+0.63%) |
Apr 22, 2020 | 199.83 | 200.29 | 198.13 | 199.20 | 442,621 | +2.89(+1.47%) |
Apr 21, 2020 | 199.97 | 200.01 | 196.09 | 196.31 | 111,641 | -6.31(-3.12%) |
Apr 20, 2020 | 202.59 | 205.27 | 201.87 | 202.63 | 257,993 | -1.35(-0.66%) |
Apr 17, 2020 | 204.89 | 204.89 | 200.93 | 203.98 | 156,451 | +4.38(+2.19%) |
Apr 16, 2020 | 196.74 | 199.84 | 195.95 | 199.60 | 109,385 | +4.28(+2.19%) |
Apr 15, 2020 | 193.72 | 196.13 | 192.30 | 195.32 | 121,229 | -0.90(-0.46%) |
Apr 14, 2020 | 193.52 | 196.54 | 192.81 | 196.22 | 82,431 | +6.75(+3.56%) |
Apr 13, 2020 | 191.14 | 191.14 | 187.18 | 189.46 | 36,329 | -1.70(-0.89%) |
Apr 09, 2020 | 191.72 | 192.23 | 189.65 | 191.16 | 88,306 | +0.76(+0.40%) |
Apr 08, 2020 | 184.15 | 190.76 | 179.36 | 190.40 | 180,746 | +8.00(+4.39%) |
Apr 07, 2020 | 188.84 | 188.84 | 182.40 | 182.40 | 141,981 | -1.56(-0.85%) |
Apr 06, 2020 | 180.92 | 185.18 | 179.97 | 183.96 | 122,131 | +9.19(+5.26%) |
Apr 03, 2020 | 176.10 | 177.14 | 173.08 | 174.77 | 38,640 | -1.81(-1.03%) |
Apr 02, 2020 | 170.82 | 177.03 | 169.64 | 176.58 | 41,974 | +4.52(+2.63%) |
Apr 01, 2020 | 172.55 | 174.15 | 170.36 | 172.06 | 136,056 | -6.80(-3.80%) |
Mar 31, 2020 | 179.52 | 180.43 | 177.15 | 178.85 | 158,605 | -0.54(-0.30%) |
Mar 30, 2020 | 174.06 | 179.69 | 173.75 | 179.40 | 209,242 | +7.97(+4.65%) |
Mar 27, 2020 | 171.03 | 175.87 | 170.34 | 171.43 | 225,647 | -4.52(-2.57%) |
Mar 26, 2020 | 166.31 | 176.24 | 166.31 | 175.94 | 103,740 | +11.24(+6.82%) |
Mar 25, 2020 | 161.15 | 169.48 | 160.01 | 164.70 | 82,061 | +2.75(+1.70%) |
Mar 24, 2020 | 158.51 | 162.48 | 155.93 | 161.96 | 98,389 | +11.42(+7.59%) |
Mar 23, 2020 | 156.93 | 156.93 | 148.20 | 150.53 | 257,100 | -7.47(-4.73%) |
Mar 20, 2020 | 165.38 | 167.48 | 157.51 | 158.00 | 103,588 | -6.15(-3.75%) |
Mar 19, 2020 | 165.55 | 167.85 | 162.71 | 164.15 | 363,170 | -1.83(-1.10%) |
Mar 18, 2020 | 163.36 | 169.38 | 158.94 | 165.98 | 79,493 | -5.97(-3.47%) |
Mar 17, 2020 | 166.20 | 173.74 | 164.02 | 171.95 | 94,599 | +8.26(+5.04%) |
Mar 16, 2020 | 163.87 | 173.35 | 160.10 | 163.69 | 70,251 | -17.91(-9.86%) |
Mar 13, 2020 | 177.31 | 181.60 | 168.11 | 181.60 | 101,585 | +11.90(+7.01%) |
Mar 12, 2020 | 171.55 | 179.30 | 166.53 | 169.70 | 172,828 | -13.37(-7.30%) |
Mar 11, 2020 | 186.52 | 187.57 | 181.10 | 183.07 | 87,119 | -7.96(-4.17%) |
Mar 10, 2020 | 189.79 | 191.34 | 182.52 | 191.03 | 245,794 | +6.43(+3.49%) |
Mar 09, 2020 | 182.78 | 188.94 | 176.51 | 184.60 | 94,123 | -10.46(-5.36%) |
Mar 06, 2020 | 190.77 | 195.75 | 190.41 | 195.06 | 48,896 | -1.38(-0.70%) |
Mar 05, 2020 | 197.38 | 199.47 | 194.61 | 196.43 | 238,196 | -4.84(-2.40%) |
Mar 04, 2020 | 196.63 | 201.28 | 195.59 | 201.27 | 295,290 | +11.14(+5.86%) |
Mar 03, 2020 | 195.78 | 198.44 | 188.07 | 190.13 | 82,239 | -5.03(-2.58%) |
Mar 02, 2020 | 187.42 | 195.21 | 185.99 | 195.16 | 170,790 | +8.67(+4.65%) |
Feb 28, 2020 | 183.44 | 186.68 | 181.72 | 186.49 | 218,135 | -2.04(-1.08%) |
Feb 27, 2020 | 192.82 | 195.72 | 188.53 | 188.53 | 131,077 | -6.57(-3.37%) |
Feb 26, 2020 | 196.35 | 199.00 | 195.03 | 195.09 | 81,577 | -0.55(-0.28%) |
Feb 25, 2020 | 202.49 | 202.49 | 195.08 | 195.65 | 66,009 | -6.04(-3.00%) |
Feb 24, 2020 | 203.33 | 204.08 | 200.89 | 201.69 | 439,147 | -6.59(-3.16%) |
Feb 21, 2020 | 207.67 | 208.47 | 207.28 | 208.28 | 13,804 | -0.15(-0.07%) |
Feb 20, 2020 | 209.24 | 209.29 | 206.44 | 208.43 | 48,997 | -1.44(-0.69%) |
Feb 19, 2020 | 209.41 | 210.06 | 209.34 | 209.87 | 25,228 | +1.01(+0.48%) |
Feb 18, 2020 | 209.12 | 209.40 | 208.03 | 208.86 | 62,736 | -0.60(-0.29%) |
Feb 14, 2020 | 209.61 | 209.61 | 208.37 | 209.46 | 23,499 | +0.43(+0.20%) |
Feb 13, 2020 | 209.05 | 209.72 | 208.39 | 209.03 | 24,923 | -0.72(-0.34%) |
Feb 12, 2020 | 210.14 | 210.44 | 208.97 | 209.76 | 101,442 | +0.45(+0.21%) |
Feb 11, 2020 | 208.57 | 209.47 | 208.49 | 209.31 | 65,162 | +1.30(+0.62%) |
Feb 10, 2020 | 206.21 | 208.01 | 205.92 | 208.01 | 22,471 | +1.30(+0.63%) |
Feb 07, 2020 | 208.29 | 208.29 | 206.71 | 206.71 | 33,932 | -1.80(-0.86%) |
Feb 06, 2020 | 209.36 | 209.36 | 207.75 | 208.51 | 27,003 | +0.07(+0.03%) |
Feb 05, 2020 | 205.65 | 209.14 | 205.65 | 208.45 | 67,328 | +3.76(+1.84%) |
Feb 04, 2020 | 203.61 | 205.41 | 203.61 | 204.69 | 92,436 | +3.64(+1.81%) |
Feb 03, 2020 | 200.63 | 202.36 | 200.63 | 201.04 | 68,153 | +1.67(+0.84%) |
Jan 31, 2020 | 202.83 | 202.83 | 198.69 | 199.38 | 62,700 | -3.95(-1.94%) |
Jan 30, 2020 | 203.47 | 203.47 | 201.72 | 203.32 | 16,110 | -1.37(-0.67%) |
Jan 29, 2020 | 205.65 | 206.13 | 204.68 | 204.69 | 19,670 | -0.44(-0.21%) |
Jan 28, 2020 | 204.49 | 205.85 | 204.19 | 205.12 | 23,292 | +1.12(+0.55%) |
Jan 27, 2020 | 203.10 | 204.86 | 202.40 | 204.00 | 52,242 | -1.57(-0.76%) |
Jan 24, 2020 | 209.55 | 209.55 | 205.24 | 205.57 | 33,932 | -3.61(-1.72%) |
Jan 23, 2020 | 209.85 | 209.85 | 208.28 | 209.18 | 24,550 | -1.07(-0.51%) |
Jan 22, 2020 | 210.42 | 210.91 | 210.09 | 210.25 | 19,048 | +0.30(+0.14%) |
Jan 21, 2020 | 209.21 | 210.41 | 209.10 | 209.95 | 27,454 | -0.02(-0.01%) |
Jan 17, 2020 | 210.05 | 210.24 | 209.66 | 209.97 | 59,012 | +0.03(+0.01%) |
Jan 16, 2020 | 209.80 | 209.98 | 208.89 | 209.94 | 34,979 | +1.16(+0.55%) |
Jan 15, 2020 | 207.30 | 209.27 | 207.30 | 208.78 | 45,940 | +1.76(+0.85%) |
Jan 14, 2020 | 205.51 | 207.23 | 205.00 | 207.02 | 70,747 | +1.22(+0.59%) |
Jan 13, 2020 | 206.87 | 206.87 | 205.11 | 205.80 | 54,424 | -0.88(-0.43%) |
Jan 10, 2020 | 206.94 | 207.70 | 206.52 | 206.68 | 17,703 | +0.16(+0.08%) |
Jan 09, 2020 | 206.53 | 207.10 | 206.06 | 206.52 | 24,697 | +0.99(+0.48%) |
Jan 08, 2020 | 204.28 | 206.48 | 204.28 | 205.53 | 43,483 | +1.35(+0.66%) |
Jan 07, 2020 | 204.24 | 204.62 | 203.20 | 204.19 | 29,430 | -0.58(-0.28%) |
Jan 06, 2020 | 202.44 | 204.76 | 202.44 | 204.76 | 58,868 | +1.47(+0.72%) |
Jan 03, 2020 | 202.65 | 204.40 | 202.01 | 203.29 | 48,896 | -1.82(-0.89%) |
Jan 02, 2020 | 205.26 | 205.26 | 203.62 | 205.12 | 542,157 | +0.41(+0.20%) |
Dec 31, 2019 | 203.65 | 204.72 | 203.28 | 204.71 | 19,495 | +0.61(+0.30%) |
Dec 30, 2019 | 205.18 | 205.60 | 203.97 | 204.10 | 22,639 | -1.20(-0.58%) |
Dec 27, 2019 | 206.02 | 206.02 | 205.19 | 205.30 | 22,024 | -0.09(-0.05%) |
Dec 26, 2019 | 205.84 | 205.86 | 204.95 | 205.39 | 30,122 | -0.40(-0.19%) |
Dec 24, 2019 | 205.90 | 205.90 | 205.40 | 205.79 | 11,802 | -0.15(-0.07%) |
Dec 23, 2019 | 205.42 | 206.07 | 205.01 | 205.94 | 119,545 | +0.88(+0.43%) |
Dec 20, 2019 | 204.35 | 205.45 | 204.35 | 205.06 | 15,069 | +1.38(+0.68%) |
Dec 19, 2019 | 203.11 | 203.75 | 203.05 | 203.68 | 36,349 | +1.01(+0.50%) |
Dec 18, 2019 | 203.07 | 203.14 | 202.37 | 202.68 | 67,522 | +0.16(+0.08%) |
Dec 17, 2019 | 203.21 | 203.21 | 202.23 | 202.52 | 27,474 | -0.10(-0.05%) |
Dec 16, 2019 | 201.65 | 203.45 | 201.65 | 202.62 | 36,668 | +2.25(+1.12%) |
Dec 13, 2019 | 200.63 | 201.62 | 199.77 | 200.37 | 17,546 | +0.03(+0.01%) |
Dec 12, 2019 | 198.69 | 201.23 | 198.69 | 200.34 | 51,701 | +1.66(+0.83%) |
Dec 11, 2019 | 198.66 | 199.14 | 198.42 | 198.69 | 180,240 | +0.18(+0.09%) |
Dec 10, 2019 | 198.14 | 198.83 | 198.14 | 198.50 | 20,446 | -0.29(-0.15%) |
Dec 09, 2019 | 199.68 | 199.82 | 198.32 | 198.80 | 18,418 | -1.03(-0.52%) |
Dec 06, 2019 | 199.24 | 200.48 | 199.24 | 199.83 | 20,505 | +1.25(+0.63%) |
Dec 05, 2019 | 198.89 | 198.89 | 197.33 | 198.58 | 55,188 | -0.13(-0.07%) |
Dec 04, 2019 | 197.56 | 199.01 | 197.56 | 198.71 | 38,842 | +1.82(+0.92%) |
Dec 03, 2019 | 195.84 | 197.06 | 195.62 | 196.90 | 74,273 | -0.47(-0.24%) |
Dec 02, 2019 | 198.32 | 198.87 | 196.59 | 197.37 | 155,075 | -0.81(-0.41%) |
Nov 29, 2019 | 198.67 | 198.86 | 197.93 | 198.17 | 10,464 | -0.86(-0.43%) |
Nov 27, 2019 | 198.16 | 199.21 | 198.08 | 199.03 | 39,003 | +1.16(+0.59%) |
Nov 26, 2019 | 198.02 | 198.19 | 197.37 | 197.87 | 40,583 | -0.25(-0.12%) |
Nov 25, 2019 | 195.99 | 198.12 | 195.99 | 198.12 | 56,348 | +2.61(+1.34%) |
Nov 22, 2019 | 195.02 | 195.70 | 194.63 | 195.51 | 51,053 | +0.69(+0.35%) |
Nov 21, 2019 | 194.62 | 194.86 | 193.24 | 194.81 | 48,706 | +0.44(+0.23%) |
Nov 20, 2019 | 193.96 | 194.90 | 193.13 | 194.37 | 207,073 | -0.13(-0.07%) |
Nov 19, 2019 | 193.75 | 194.70 | 193.52 | 194.50 | 29,385 | +1.53(+0.79%) |
Nov 18, 2019 | 193.45 | 194.08 | 192.83 | 192.97 | 25,949 | -0.62(-0.32%) |
Nov 15, 2019 | 190.23 | 193.69 | 190.23 | 193.59 | 79,380 | +4.06(+2.14%) |
Nov 14, 2019 | 189.44 | 189.53 | 188.53 | 189.53 | 12,696 | -0.04(-0.02%) |
Nov 13, 2019 | 188.71 | 190.01 | 188.71 | 189.56 | 31,695 | +0.25(+0.13%) |
Nov 12, 2019 | 188.38 | 189.99 | 188.38 | 189.32 | 29,088 | +0.97(+0.52%) |
Nov 11, 2019 | 188.34 | 188.51 | 187.76 | 188.34 | 11,707 | -0.74(-0.39%) |
Nov 08, 2019 | 187.37 | 189.08 | 187.37 | 189.08 | 15,643 | +1.77(+0.94%) |
Nov 07, 2019 | 187.62 | 187.94 | 186.91 | 187.31 | 211,556 | +0.50(+0.27%) |
Nov 06, 2019 | 186.56 | 187.19 | 186.18 | 186.81 | 39,198 | +0.74(+0.40%) |
Nov 05, 2019 | 187.98 | 187.98 | 185.96 | 186.07 | 60,153 | -1.66(-0.89%) |
Nov 04, 2019 | 188.93 | 189.10 | 187.59 | 187.74 | 46,723 | -0.51(-0.27%) |
Nov 01, 2019 | 188.44 | 189.56 | 188.16 | 188.25 | 18,497 | +0.64(+0.34%) |
Oct 31, 2019 | 187.64 | 187.64 | 186.65 | 187.61 | 28,140 | -0.25(-0.14%) |
Oct 30, 2019 | 187.17 | 187.96 | 186.50 | 187.86 | 39,350 | +0.95(+0.51%) |
Oct 29, 2019 | 185.00 | 187.23 | 185.00 | 186.91 | 123,250 | +2.32(+1.26%) |
Oct 28, 2019 | 183.01 | 184.89 | 183.01 | 184.60 | 28,115 | +2.01(+1.10%) |
Oct 25, 2019 | 181.68 | 183.06 | 181.59 | 182.59 | 11,627 | +0.42(+0.23%) |
Oct 24, 2019 | 183.57 | 183.57 | 181.70 | 182.18 | 67,148 | -1.10(-0.60%) |
Oct 23, 2019 | 182.34 | 183.73 | 182.34 | 183.27 | 11,418 | +1.09(+0.60%) |
Oct 22, 2019 | 183.23 | 184.27 | 182.14 | 182.19 | 25,291 | +0.17(+0.09%) |
Oct 21, 2019 | 182.56 | 182.64 | 181.70 | 182.01 | 15,852 | -0.04(-0.02%) |
Oct 18, 2019 | 181.99 | 182.44 | 181.07 | 182.05 | 23,782 | -0.59(-0.32%) |
Oct 17, 2019 | 181.88 | 183.09 | 181.88 | 182.64 | 22,049 | +1.29(+0.71%) |
Oct 16, 2019 | 181.27 | 182.19 | 181.13 | 181.35 | 42,115 | -0.07(-0.04%) |
Oct 15, 2019 | 179.96 | 182.04 | 179.96 | 181.43 | 44,891 | +3.02(+1.69%) |
Oct 14, 2019 | 178.12 | 179.11 | 178.12 | 178.41 | 52,494 | +0.07(+0.04%) |
Oct 11, 2019 | 178.70 | 180.40 | 178.34 | 178.34 | 47,353 | +1.50(+0.85%) |
Oct 10, 2019 | 175.39 | 177.48 | 175.22 | 176.85 | 97,780 | +0.87(+0.49%) |
Oct 09, 2019 | 175.93 | 176.55 | 175.40 | 175.98 | 71,439 | +1.18(+0.68%) |
Oct 08, 2019 | 176.80 | 176.80 | 174.80 | 174.80 | 47,641 | -3.37(-1.89%) |
Oct 07, 2019 | 178.35 | 179.43 | 178.02 | 178.16 | 33,364 | -0.65(-0.37%) |
Oct 04, 2019 | 176.57 | 178.94 | 176.57 | 178.82 | 21,985 | +2.73(+1.55%) |
Oct 03, 2019 | 174.12 | 176.13 | 172.95 | 176.08 | 49,141 | +1.66(+0.95%) |
Oct 02, 2019 | 176.35 | 176.35 | 173.73 | 174.42 | 83,238 | -2.53(-1.43%) |
Oct 01, 2019 | 179.26 | 179.42 | 176.61 | 176.94 | 30,037 | -1.91(-1.07%) |
Sep 30, 2019 | 177.65 | 179.84 | 177.65 | 178.85 | 36,213 | +1.61(+0.91%) |
Sep 27, 2019 | 178.74 | 178.96 | 176.74 | 177.25 | 30,970 | -0.91(-0.51%) |
Sep 26, 2019 | 179.94 | 179.94 | 177.25 | 178.16 | 29,121 | -1.38(-0.77%) |
Sep 25, 2019 | 180.18 | 180.35 | 179.38 | 179.54 | 19,203 | -0.88(-0.49%) |
Sep 24, 2019 | 182.83 | 182.85 | 179.80 | 180.42 | 134,960 | -1.74(-0.95%) |
Sep 23, 2019 | 182.49 | 182.75 | 182.12 | 182.15 | 46,108 | -1.11(-0.61%) |
Sep 20, 2019 | 182.73 | 183.91 | 182.73 | 183.26 | 26,104 | +1.03(+0.56%) |
Sep 19, 2019 | 181.46 | 182.87 | 181.46 | 182.24 | 15,945 | +0.78(+0.43%) |
Sep 18, 2019 | 181.41 | 181.53 | 180.20 | 181.46 | 10,907 | +0.01(+0.01%) |
Sep 17, 2019 | 180.94 | 181.80 | 180.94 | 181.44 | 12,375 | +0.30(+0.17%) |
Sep 16, 2019 | 180.43 | 181.34 | 180.43 | 181.14 | 15,095 | -0.33(-0.18%) |
Sep 13, 2019 | 181.84 | 182.80 | 181.12 | 181.47 | 16,129 | -0.03(-0.02%) |
Sep 12, 2019 | 182.28 | 182.87 | 181.50 | 181.50 | 36,041 | -0.17(-0.09%) |
Sep 11, 2019 | 179.83 | 181.67 | 179.66 | 181.67 | 240,960 | +1.90(+1.06%) |
Sep 10, 2019 | 177.84 | 179.77 | 176.36 | 179.77 | 25,279 | +0.64(+0.36%) |
Sep 09, 2019 | 181.06 | 181.06 | 178.53 | 179.13 | 29,902 | -1.73(-0.96%) |
Sep 06, 2019 | 180.73 | 181.43 | 180.64 | 180.86 | 31,728 | +0.46(+0.26%) |
Sep 05, 2019 | 180.23 | 180.83 | 179.38 | 180.40 | 32,853 | +1.68(+0.94%) |
Sep 04, 2019 | 179.69 | 179.69 | 178.00 | 178.72 | 151,505 | -0.07(-0.04%) |
Sep 03, 2019 | 178.87 | 179.66 | 178.08 | 178.79 | 34,364 | -0.97(-0.54%) |
Aug 30, 2019 | 180.34 | 180.34 | 179.17 | 179.76 | 29,181 | +0.10(+0.06%) |
Aug 29, 2019 | 179.54 | 180.05 | 178.76 | 179.66 | 140,834 | +1.37(+0.77%) |
Aug 28, 2019 | 176.27 | 178.70 | 176.27 | 178.29 | 31,520 | +1.17(+0.66%) |
Aug 27, 2019 | 179.09 | 179.76 | 177.12 | 177.12 | 28,623 | -1.06(-0.60%) |
Aug 26, 2019 | 177.86 | 178.20 | 177.16 | 178.19 | 39,705 | +1.67(+0.94%) |
Aug 23, 2019 | 180.08 | 180.79 | 175.61 | 176.52 | 44,674 | -4.06(-2.25%) |
Aug 22, 2019 | 181.67 | 181.67 | 179.87 | 180.58 | 45,525 | -0.87(-0.48%) |
Aug 21, 2019 | 181.27 | 181.88 | 181.09 | 181.44 | 75,255 | +1.21(+0.67%) |
Aug 20, 2019 | 181.90 | 181.90 | 180.08 | 180.24 | 23,809 | -1.54(-0.85%) |
Aug 19, 2019 | 181.29 | 182.21 | 181.23 | 181.78 | 28,388 | +1.73(+0.96%) |
Aug 16, 2019 | 178.83 | 180.41 | 178.83 | 180.04 | 33,532 | +2.26(+1.27%) |
Aug 15, 2019 | 177.90 | 178.35 | 176.97 | 177.78 | 89,105 | +0.53(+0.30%) |
Aug 14, 2019 | 180.29 | 180.56 | 177.22 | 177.25 | 147,857 | -4.98(-2.74%) |
Aug 13, 2019 | 179.72 | 183.21 | 179.72 | 182.24 | 37,490 | +2.19(+1.21%) |
Aug 12, 2019 | 181.24 | 181.46 | 179.35 | 180.05 | 14,644 | -2.02(-1.11%) |
Aug 09, 2019 | 181.42 | 183.06 | 180.69 | 182.07 | 45,523 | +0.15(+0.08%) |
Aug 08, 2019 | 180.02 | 182.01 | 179.56 | 181.92 | 54,487 | +2.46(+1.37%) |
Aug 07, 2019 | 177.92 | 179.87 | 176.15 | 179.46 | 38,383 | +0.18(+0.10%) |
Aug 06, 2019 | 177.53 | 179.28 | 177.03 | 179.28 | 45,073 | +2.50(+1.41%) |
Aug 05, 2019 | 179.05 | 179.40 | 175.41 | 176.78 | 121,485 | -4.32(-2.39%) |
Aug 02, 2019 | 181.23 | 181.68 | 179.90 | 181.11 | 250,854 | -0.63(-0.35%) |