Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 285.18 | 287.33 | 280.32 | 287.27 | 803,884 | +6.61(+2.35%) |
Jul 30, 2020 | 276.65 | 280.90 | 275.08 | 280.66 | 451,520 | +1.40(+0.50%) |
Jul 29, 2020 | 275.78 | 279.84 | 275.78 | 279.26 | 414,005 | +4.70(+1.71%) |
Jul 28, 2020 | 277.35 | 277.96 | 274.42 | 274.56 | 455,351 | -3.32(-1.19%) |
Jul 27, 2020 | 275.01 | 278.21 | 274.59 | 277.88 | 717,484 | +4.63(+1.69%) |
Jul 24, 2020 | 272.57 | 275.22 | 268.90 | 273.25 | 1,335,798 | -3.57(-1.29%) |
Jul 23, 2020 | 282.73 | 284.51 | 275.49 | 276.82 | 1,087,023 | -6.98(-2.46%) |
Jul 22, 2020 | 282.11 | 285.00 | 281.74 | 283.80 | 617,664 | +2.12(+0.75%) |
Jul 21, 2020 | 286.95 | 286.95 | 280.80 | 281.67 | 795,858 | -2.74(-0.96%) |
Jul 20, 2020 | 277.91 | 285.10 | 276.66 | 284.42 | 675,674 | +7.28(+2.63%) |
Jul 17, 2020 | 277.03 | 277.95 | 274.55 | 277.14 | 498,200 | +1.64(+0.59%) |
Jul 16, 2020 | 276.12 | 276.79 | 273.37 | 275.51 | 534,727 | -3.52(-1.26%) |
Jul 15, 2020 | 279.98 | 281.03 | 275.43 | 279.03 | 874,608 | +1.73(+0.62%) |
Jul 14, 2020 | 271.80 | 277.62 | 268.66 | 277.30 | 1,071,513 | +3.28(+1.20%) |
Jul 13, 2020 | 282.80 | 284.51 | 273.38 | 274.02 | 1,446,650 | -6.40(-2.28%) |
Jul 10, 2020 | 280.36 | 280.78 | 277.55 | 280.42 | 599,958 | -0.55(-0.19%) |
Jul 09, 2020 | 282.14 | 282.20 | 276.70 | 280.96 | 619,393 | +1.13(+0.40%) |
Jul 08, 2020 | 276.96 | 279.84 | 275.93 | 279.84 | 581,811 | +4.78(+1.74%) |
Jul 07, 2020 | 277.23 | 280.31 | 274.70 | 275.06 | 809,974 | -2.55(-0.92%) |
Jul 06, 2020 | 276.75 | 279.41 | 276.42 | 277.61 | 802,481 | +4.32(+1.58%) |
Jul 02, 2020 | 274.32 | 275.62 | 272.65 | 273.29 | 843,456 | +1.49(+0.55%) |
Jul 01, 2020 | 271.10 | 273.28 | 270.01 | 271.80 | 971,984 | +0.64(+0.24%) |
Jun 30, 2020 | 266.20 | 271.94 | 266.12 | 271.16 | 769,565 | +4.83(+1.82%) |
Jun 29, 2020 | 263.93 | 266.32 | 260.21 | 266.32 | 892,954 | +2.69(+1.02%) |
Jun 26, 2020 | 268.03 | 268.54 | 262.60 | 263.64 | 904,099 | -4.96(-1.85%) |
Jun 25, 2020 | 265.32 | 268.81 | 262.51 | 268.60 | 647,544 | +3.52(+1.33%) |
Jun 24, 2020 | 270.18 | 271.66 | 263.54 | 265.08 | 936,991 | -6.13(-2.26%) |
Jun 23, 2020 | 271.60 | 274.40 | 270.88 | 271.21 | 714,656 | +1.77(+0.66%) |
Jun 22, 2020 | 265.00 | 269.67 | 264.60 | 269.44 | 568,492 | +4.90(+1.85%) |
Jun 19, 2020 | 269.53 | 269.82 | 263.39 | 264.54 | 657,809 | -1.77(-0.66%) |
Jun 18, 2020 | 264.58 | 266.60 | 263.98 | 266.30 | 686,555 | +1.45(+0.55%) |
Jun 17, 2020 | 267.07 | 267.43 | 264.57 | 264.86 | 556,862 | -0.20(-0.08%) |
Jun 16, 2020 | 266.15 | 267.24 | 261.06 | 265.06 | 1,137,392 | +5.46(+2.10%) |
Jun 15, 2020 | 251.52 | 260.53 | 250.98 | 259.60 | 767,622 | +3.19(+1.25%) |
Jun 12, 2020 | 260.65 | 261.43 | 252.00 | 256.40 | 1,150,136 | +3.12(+1.23%) |
Jun 11, 2020 | 262.96 | 264.14 | 253.04 | 253.29 | 1,378,709 | -15.31(-5.70%) |
Jun 10, 2020 | 266.70 | 270.56 | 266.01 | 268.59 | 660,699 | +3.94(+1.49%) |
Jun 09, 2020 | 262.63 | 266.08 | 262.34 | 264.65 | 658,240 | +0.59(+0.22%) |
Jun 08, 2020 | 262.23 | 264.14 | 260.00 | 264.06 | 1,430,796 | +1.61(+0.61%) |
Jun 05, 2020 | 258.20 | 263.17 | 257.30 | 262.45 | 735,604 | +6.19(+2.42%) |
Jun 04, 2020 | 257.87 | 259.23 | 254.67 | 256.26 | 727,870 | -2.54(-0.98%) |
Jun 03, 2020 | 257.44 | 259.46 | 256.50 | 258.80 | 738,393 | +2.39(+0.93%) |
Jun 02, 2020 | 254.63 | 256.41 | 252.00 | 256.41 | 588,131 | +2.27(+0.89%) |
Jun 01, 2020 | 252.31 | 254.74 | 251.44 | 254.14 | 1,048,571 | +0.81(+0.32%) |
May 29, 2020 | 250.81 | 253.98 | 248.97 | 253.33 | 760,952 | +3.12(+1.25%) |
May 28, 2020 | 249.99 | 254.80 | 249.42 | 250.20 | 725,084 | -0.50(-0.20%) |
May 27, 2020 | 249.17 | 250.74 | 243.51 | 250.71 | 862,187 | +1.39(+0.56%) |
May 26, 2020 | 254.17 | 254.26 | 248.88 | 249.32 | 786,265 | +0.17(+0.07%) |
May 22, 2020 | 247.54 | 249.32 | 246.51 | 249.15 | 536,943 | +1.21(+0.49%) |
May 21, 2020 | 250.86 | 251.70 | 247.41 | 247.93 | 726,260 | -3.11(-1.24%) |
May 20, 2020 | 248.96 | 251.52 | 248.65 | 251.04 | 730,517 | +5.62(+2.29%) |
May 19, 2020 | 246.54 | 249.39 | 245.42 | 245.42 | 731,139 | -0.75(-0.30%) |
May 18, 2020 | 245.14 | 247.56 | 244.51 | 246.17 | 927,863 | +5.79(+2.41%) |
May 15, 2020 | 235.61 | 240.37 | 234.95 | 240.37 | 685,733 | +1.41(+0.59%) |
May 14, 2020 | 234.19 | 239.23 | 231.54 | 238.97 | 824,203 | +2.84(+1.20%) |
May 13, 2020 | 240.81 | 242.39 | 233.07 | 236.12 | 1,198,845 | -4.27(-1.78%) |
May 12, 2020 | 246.86 | 247.39 | 240.39 | 240.39 | 3,704,109 | -5.28(-2.15%) |
May 11, 2020 | 242.42 | 247.15 | 241.99 | 245.67 | 1,426,048 | +1.68(+0.69%) |
May 08, 2020 | 242.96 | 244.28 | 241.21 | 243.99 | 797,944 | +3.56(+1.48%) |
May 07, 2020 | 239.73 | 241.76 | 239.40 | 240.43 | 837,336 | +4.25(+1.80%) |
May 06, 2020 | 236.47 | 238.46 | 235.02 | 236.18 | 733,852 | +1.69(+0.72%) |
May 05, 2020 | 233.55 | 237.26 | 233.35 | 234.49 | 927,385 | +3.57(+1.55%) |
May 04, 2020 | 226.44 | 231.11 | 225.71 | 230.92 | 643,643 | +2.80(+1.23%) |
May 01, 2020 | 229.59 | 232.26 | 227.15 | 228.12 | 958,069 | -6.74(-2.87%) |
Apr 30, 2020 | 236.89 | 236.89 | 233.24 | 234.86 | 862,732 | -1.48(-0.62%) |
Apr 29, 2020 | 231.42 | 237.00 | 230.74 | 236.34 | 977,410 | +9.68(+4.27%) |
Apr 28, 2020 | 232.43 | 232.59 | 226.38 | 226.66 | 868,787 | -2.91(-1.27%) |
Apr 27, 2020 | 229.19 | 230.02 | 228.07 | 229.57 | 913,060 | +2.58(+1.14%) |
Apr 24, 2020 | 223.45 | 227.18 | 221.96 | 226.99 | 882,643 | +4.38(+1.97%) |
Apr 23, 2020 | 224.31 | 226.87 | 222.33 | 222.61 | 619,109 | -1.15(-0.51%) |
Apr 22, 2020 | 220.85 | 224.90 | 219.96 | 223.76 | 694,750 | +8.17(+3.79%) |
Apr 21, 2020 | 221.74 | 222.24 | 214.33 | 215.59 | 1,081,603 | -9.24(-4.11%) |
Apr 20, 2020 | 225.63 | 228.36 | 224.78 | 224.82 | 1,352,980 | -3.79(-1.66%) |
Apr 17, 2020 | 229.07 | 229.35 | 225.20 | 228.62 | 1,039,470 | +3.62(+1.61%) |
Apr 16, 2020 | 225.34 | 225.68 | 221.50 | 225.00 | 1,288,108 | +2.31(+1.04%) |
Apr 15, 2020 | 223.10 | 224.26 | 220.87 | 222.69 | 940,043 | -4.93(-2.17%) |
Apr 14, 2020 | 223.73 | 228.07 | 222.74 | 227.62 | 1,666,922 | +8.88(+4.06%) |
Apr 13, 2020 | 217.66 | 218.79 | 214.11 | 218.74 | 1,044,621 | +0.50(+0.23%) |
Apr 09, 2020 | 220.92 | 221.81 | 216.63 | 218.25 | 1,763,741 | +0.52(+0.24%) |
Apr 08, 2020 | 214.20 | 218.64 | 212.58 | 217.73 | 1,093,347 | +6.07(+2.87%) |
Apr 07, 2020 | 221.45 | 221.45 | 211.43 | 211.66 | 1,788,403 | -1.62(-0.76%) |
Apr 06, 2020 | 205.34 | 214.74 | 203.97 | 213.28 | 1,215,910 | +16.74(+8.52%) |
Apr 03, 2020 | 199.00 | 200.98 | 194.10 | 196.53 | 516,953 | -3.22(-1.61%) |
Apr 02, 2020 | 194.91 | 200.23 | 194.11 | 199.76 | 784,430 | +3.83(+1.96%) |
Apr 01, 2020 | 198.81 | 202.64 | 194.31 | 195.92 | 1,241,613 | -9.72(-4.73%) |
Mar 31, 2020 | 209.57 | 212.78 | 204.53 | 205.65 | 1,522,001 | -4.12(-1.96%) |
Mar 30, 2020 | 203.61 | 210.11 | 203.54 | 209.76 | 1,579,224 | +7.99(+3.96%) |
Mar 27, 2020 | 204.72 | 208.21 | 201.18 | 201.78 | 1,483,986 | -9.34(-4.42%) |
Mar 26, 2020 | 201.15 | 211.51 | 201.15 | 211.11 | 1,710,325 | +12.29(+6.18%) |
Mar 25, 2020 | 200.78 | 207.80 | 194.80 | 198.82 | 1,875,559 | +0.10(+0.05%) |
Mar 24, 2020 | 191.38 | 198.90 | 190.23 | 198.73 | 1,607,268 | +18.71(+10.39%) |
Mar 23, 2020 | 181.46 | 184.71 | 174.16 | 180.02 | 1,777,713 | -1.61(-0.89%) |
Mar 20, 2020 | 194.10 | 195.96 | 181.28 | 181.63 | 1,621,751 | -7.62(-4.03%) |
Mar 19, 2020 | 185.92 | 195.61 | 181.59 | 189.25 | 1,366,863 | +0.30(+0.16%) |
Mar 18, 2020 | 183.69 | 192.16 | 177.61 | 188.94 | 3,925,154 | -6.57(-3.36%) |
Mar 17, 2020 | 188.38 | 198.52 | 182.04 | 195.52 | 1,632,060 | +11.11(+6.03%) |
Mar 16, 2020 | 187.57 | 200.48 | 184.39 | 184.40 | 1,947,141 | -28.75(-13.49%) |
Mar 13, 2020 | 204.41 | 213.40 | 193.38 | 213.15 | 2,135,201 | +21.15(+11.01%) |
Mar 12, 2020 | 197.30 | 207.76 | 191.93 | 192.00 | 3,567,836 | -20.95(-9.84%) |
Mar 11, 2020 | 217.67 | 218.88 | 209.77 | 212.96 | 1,628,712 | -10.76(-4.81%) |
Mar 10, 2020 | 219.02 | 223.72 | 211.17 | 223.72 | 3,116,576 | +13.31(+6.32%) |
Mar 09, 2020 | 212.49 | 219.56 | 208.28 | 210.41 | 2,605,310 | -17.57(-7.71%) |
Mar 06, 2020 | 225.24 | 229.33 | 221.86 | 227.99 | 1,744,825 | -4.94(-2.12%) |
Mar 05, 2020 | 234.21 | 238.64 | 231.47 | 232.93 | 980,765 | -7.52(-3.13%) |
Mar 04, 2020 | 236.30 | 240.62 | 232.71 | 240.45 | 983,904 | +9.43(+4.08%) |
Mar 03, 2020 | 241.30 | 242.85 | 228.62 | 231.02 | 2,163,007 | -8.75(-3.65%) |
Mar 02, 2020 | 231.42 | 239.77 | 227.16 | 239.77 | 2,250,093 | +11.96(+5.25%) |
Feb 28, 2020 | 216.91 | 229.44 | 216.35 | 227.81 | 3,659,190 | +1.98(+0.88%) |
Feb 27, 2020 | 230.30 | 235.64 | 225.83 | 225.83 | 2,601,014 | -12.33(-5.18%) |
Feb 26, 2020 | 238.13 | 243.51 | 236.39 | 238.16 | 1,850,513 | +0.55(+0.23%) |
Feb 25, 2020 | 247.49 | 248.34 | 236.62 | 237.61 | 1,854,020 | -7.80(-3.18%) |
Feb 24, 2020 | 243.79 | 248.69 | 240.72 | 245.41 | 2,022,334 | -10.47(-4.09%) |
Feb 21, 2020 | 260.27 | 260.54 | 254.20 | 255.88 | 1,180,043 | -5.80(-2.22%) |
Feb 20, 2020 | 263.81 | 264.41 | 257.97 | 261.68 | 885,802 | -2.45(-0.93%) |
Feb 19, 2020 | 262.68 | 264.63 | 262.68 | 264.12 | 681,949 | +2.92(+1.12%) |
Feb 18, 2020 | 260.31 | 261.63 | 259.78 | 261.20 | 746,592 | -0.96(-0.37%) |
Feb 14, 2020 | 261.73 | 262.72 | 260.88 | 262.16 | 498,994 | +1.05(+0.40%) |
Feb 13, 2020 | 259.82 | 262.43 | 259.39 | 261.11 | 530,147 | -0.53(-0.20%) |
Feb 12, 2020 | 260.57 | 261.72 | 259.18 | 261.64 | 531,535 | +2.76(+1.06%) |
Feb 11, 2020 | 261.65 | 261.84 | 258.12 | 258.88 | 554,758 | -0.47(-0.18%) |
Feb 10, 2020 | 254.81 | 259.42 | 254.69 | 259.36 | 569,024 | +3.19(+1.25%) |
Feb 07, 2020 | 257.26 | 258.21 | 255.61 | 256.17 | 598,710 | -2.42(-0.93%) |
Feb 06, 2020 | 257.57 | 258.58 | 256.32 | 258.58 | 535,784 | +2.06(+0.80%) |
Feb 05, 2020 | 259.43 | 259.69 | 254.69 | 256.53 | 783,438 | +1.21(+0.47%) |
Feb 04, 2020 | 253.03 | 255.73 | 252.42 | 255.32 | 858,645 | +6.51(+2.61%) |
Feb 03, 2020 | 245.99 | 249.31 | 245.77 | 248.81 | 1,008,575 | +3.08(+1.26%) |
Jan 31, 2020 | 251.32 | 251.35 | 244.85 | 245.73 | 974,508 | -6.80(-2.69%) |
Jan 30, 2020 | 250.27 | 252.67 | 248.82 | 252.52 | 585,398 | +2.00(+0.80%) |
Jan 29, 2020 | 252.15 | 252.68 | 249.79 | 250.52 | 670,360 | +0.25(+0.10%) |
Jan 28, 2020 | 247.62 | 250.84 | 247.18 | 250.27 | 644,031 | +4.76(+1.94%) |
Jan 27, 2020 | 245.61 | 247.44 | 243.08 | 245.51 | 1,108,262 | -6.09(-2.42%) |
Jan 24, 2020 | 254.73 | 255.21 | 250.63 | 251.60 | 818,003 | -1.31(-0.52%) |
Jan 23, 2020 | 251.81 | 252.91 | 250.78 | 252.91 | 480,022 | +1.25(+0.50%) |
Jan 22, 2020 | 252.39 | 253.41 | 251.42 | 251.66 | 789,251 | +1.04(+0.41%) |
Jan 21, 2020 | 250.27 | 252.12 | 250.13 | 250.63 | 760,028 | -0.37(-0.15%) |
Jan 17, 2020 | 250.61 | 251.13 | 249.26 | 251.00 | 560,334 | +1.48(+0.59%) |
Jan 16, 2020 | 247.83 | 249.56 | 247.51 | 249.52 | 584,305 | +3.37(+1.37%) |
Jan 15, 2020 | 246.22 | 247.48 | 245.38 | 246.14 | 773,524 | +0.20(+0.08%) |
Jan 14, 2020 | 247.40 | 247.67 | 245.67 | 245.94 | 998,799 | -1.31(-0.53%) |
Jan 13, 2020 | 245.11 | 247.36 | 244.96 | 247.25 | 612,955 | +3.27(+1.34%) |
Jan 10, 2020 | 245.51 | 245.81 | 243.53 | 243.99 | 625,708 | -0.53(-0.22%) |
Jan 09, 2020 | 243.92 | 244.61 | 242.73 | 244.52 | 596,719 | +2.72(+1.12%) |
Jan 08, 2020 | 239.45 | 242.81 | 239.15 | 241.80 | 642,883 | +2.52(+1.05%) |
Jan 07, 2020 | 239.63 | 240.28 | 238.81 | 239.28 | 400,537 | -0.03(-0.01%) |
Jan 06, 2020 | 236.30 | 239.40 | 235.73 | 239.31 | 542,958 | +0.79(+0.33%) |
Jan 03, 2020 | 237.75 | 240.13 | 237.72 | 238.51 | 1,688,658 | -2.53(-1.05%) |
Jan 02, 2020 | 238.83 | 241.07 | 238.44 | 241.05 | 1,463,807 | +4.34(+1.83%) |
Dec 31, 2019 | 235.22 | 236.90 | 234.92 | 236.71 | 387,175 | +0.65(+0.27%) |
Dec 30, 2019 | 237.34 | 237.46 | 234.05 | 236.06 | 524,556 | -1.41(-0.59%) |
Dec 27, 2019 | 238.50 | 238.54 | 236.78 | 237.47 | 361,419 | -0.09(-0.04%) |
Dec 26, 2019 | 236.19 | 237.56 | 236.19 | 237.56 | 311,839 | +1.82(+0.77%) |
Dec 24, 2019 | 235.98 | 236.12 | 235.18 | 235.74 | 242,670 | +0.02(+0.01%) |
Dec 23, 2019 | 235.81 | 236.19 | 235.26 | 235.72 | 445,465 | +0.79(+0.34%) |
Dec 20, 2019 | 235.03 | 235.25 | 234.41 | 234.93 | 537,474 | +1.31(+0.56%) |
Dec 19, 2019 | 232.33 | 233.66 | 232.21 | 233.62 | 542,625 | +1.53(+0.66%) |
Dec 18, 2019 | 232.38 | 232.92 | 231.91 | 232.10 | 419,960 | +0.08(+0.03%) |
Dec 17, 2019 | 232.93 | 232.98 | 231.60 | 232.02 | 514,947 | -0.44(-0.19%) |
Dec 16, 2019 | 232.03 | 233.32 | 232.02 | 232.46 | 547,477 | +2.07(+0.90%) |
Dec 13, 2019 | 229.11 | 230.90 | 228.35 | 230.39 | 560,517 | +1.49(+0.65%) |
Dec 12, 2019 | 226.22 | 229.23 | 225.49 | 228.91 | 636,821 | +2.21(+0.97%) |
Dec 11, 2019 | 225.79 | 226.81 | 225.25 | 226.70 | 354,816 | +1.48(+0.66%) |
Dec 10, 2019 | 225.55 | 226.35 | 224.84 | 225.22 | 757,465 | -0.10(-0.04%) |
Dec 09, 2019 | 226.13 | 226.71 | 225.20 | 225.31 | 316,316 | -1.17(-0.52%) |
Dec 06, 2019 | 225.79 | 226.63 | 225.59 | 226.48 | 404,622 | +2.46(+1.10%) |
Dec 05, 2019 | 224.18 | 224.41 | 223.09 | 224.02 | 367,155 | +0.62(+0.28%) |
Dec 04, 2019 | 223.98 | 224.16 | 223.10 | 223.40 | 542,155 | +0.75(+0.34%) |
Dec 03, 2019 | 220.77 | 222.72 | 219.83 | 222.65 | 600,500 | -1.78(-0.79%) |
Dec 02, 2019 | 227.94 | 228.00 | 223.41 | 224.44 | 535,517 | -3.24(-1.42%) |
Nov 29, 2019 | 227.99 | 228.37 | 227.60 | 227.67 | 196,450 | -0.97(-0.42%) |
Nov 27, 2019 | 228.00 | 228.64 | 227.38 | 228.64 | 333,468 | +1.41(+0.62%) |
Nov 26, 2019 | 227.20 | 227.84 | 226.91 | 227.23 | 479,059 | +0.12(+0.06%) |
Nov 25, 2019 | 224.76 | 227.14 | 224.44 | 227.11 | 2,110,865 | +3.29(+1.47%) |
Nov 22, 2019 | 224.63 | 224.96 | 222.90 | 223.82 | 358,154 | -0.06(-0.03%) |
Nov 21, 2019 | 224.90 | 224.91 | 223.42 | 223.88 | 376,472 | -1.22(-0.54%) |
Nov 20, 2019 | 225.67 | 226.52 | 223.34 | 225.10 | 839,806 | -1.19(-0.52%) |
Nov 19, 2019 | 226.38 | 226.89 | 225.27 | 226.29 | 621,800 | +0.74(+0.33%) |
Nov 18, 2019 | 224.91 | 225.95 | 224.06 | 225.54 | 357,070 | +0.53(+0.24%) |
Nov 15, 2019 | 224.62 | 225.02 | 224.01 | 225.01 | 332,120 | +1.86(+0.83%) |
Nov 14, 2019 | 222.62 | 223.25 | 222.03 | 223.15 | 467,508 | -0.27(-0.12%) |
Nov 13, 2019 | 221.97 | 223.57 | 221.96 | 223.42 | 310,429 | +0.50(+0.23%) |
Nov 12, 2019 | 222.41 | 223.67 | 221.92 | 222.92 | 401,112 | +0.70(+0.32%) |
Nov 11, 2019 | 220.68 | 222.45 | 220.41 | 222.22 | 335,410 | +0.28(+0.13%) |
Nov 08, 2019 | 220.08 | 221.94 | 219.30 | 221.94 | 353,694 | +1.19(+0.54%) |
Nov 07, 2019 | 220.55 | 221.97 | 220.17 | 220.75 | 459,159 | +1.77(+0.81%) |
Nov 06, 2019 | 219.21 | 219.21 | 217.92 | 218.98 | 366,984 | -0.22(-0.10%) |
Nov 05, 2019 | 220.04 | 220.04 | 218.47 | 219.20 | 495,124 | -0.21(-0.10%) |
Nov 04, 2019 | 220.15 | 220.25 | 219.07 | 219.41 | 384,492 | +0.99(+0.45%) |
Nov 01, 2019 | 216.52 | 218.42 | 216.09 | 218.42 | 590,182 | +2.81(+1.30%) |
Oct 31, 2019 | 216.33 | 216.36 | 214.31 | 215.61 | 355,996 | -0.25(-0.12%) |
Oct 30, 2019 | 215.03 | 216.06 | 213.74 | 215.86 | 361,601 | +1.45(+0.67%) |
Oct 29, 2019 | 216.12 | 216.43 | 214.42 | 214.42 | 306,788 | -1.75(-0.81%) |
Oct 28, 2019 | 215.21 | 216.42 | 215.12 | 216.17 | 894,584 | +2.45(+1.15%) |
Oct 25, 2019 | 211.14 | 213.85 | 211.14 | 213.72 | 288,556 | +2.54(+1.21%) |
Oct 24, 2019 | 210.18 | 211.31 | 209.56 | 211.18 | 266,299 | +3.18(+1.53%) |
Oct 23, 2019 | 207.28 | 208.28 | 206.80 | 208.00 | 257,836 | +0.21(+0.10%) |
Oct 22, 2019 | 211.12 | 211.79 | 207.72 | 207.78 | 368,082 | -2.85(-1.35%) |
Oct 21, 2019 | 209.73 | 210.80 | 209.10 | 210.64 | 249,493 | +2.09(+1.00%) |
Oct 18, 2019 | 210.36 | 210.61 | 207.10 | 208.55 | 329,526 | -2.23(-1.06%) |
Oct 17, 2019 | 211.88 | 212.26 | 209.67 | 210.77 | 339,039 | -0.20(-0.10%) |
Oct 16, 2019 | 211.56 | 211.56 | 210.16 | 210.98 | 365,295 | -1.86(-0.87%) |
Oct 15, 2019 | 211.26 | 213.37 | 211.08 | 212.84 | 399,222 | +2.19(+1.04%) |
Oct 14, 2019 | 210.44 | 211.39 | 210.42 | 210.65 | 293,769 | -0.01(-0.00%) |
Oct 11, 2019 | 210.06 | 212.52 | 210.06 | 210.66 | 811,837 | +3.04(+1.46%) |
Oct 10, 2019 | 206.28 | 208.51 | 206.26 | 207.62 | 340,225 | +1.24(+0.60%) |
Oct 09, 2019 | 205.51 | 207.13 | 205.21 | 206.38 | 375,840 | +2.90(+1.43%) |
Oct 08, 2019 | 206.05 | 206.33 | 203.37 | 203.47 | 501,767 | -4.03(-1.94%) |
Oct 07, 2019 | 207.45 | 209.12 | 207.26 | 207.50 | 360,116 | -0.66(-0.32%) |
Oct 04, 2019 | 205.97 | 208.36 | 205.96 | 208.16 | 412,608 | +3.46(+1.69%) |
Oct 03, 2019 | 202.00 | 204.72 | 199.49 | 204.70 | 523,993 | +2.61(+1.29%) |
Oct 02, 2019 | 204.56 | 204.67 | 200.54 | 202.09 | 624,359 | -3.86(-1.87%) |
Oct 01, 2019 | 208.74 | 210.09 | 205.73 | 205.94 | 542,077 | -1.87(-0.90%) |
Sep 30, 2019 | 206.37 | 208.25 | 206.03 | 207.81 | 370,219 | +2.25(+1.09%) |
Sep 27, 2019 | 208.83 | 208.90 | 204.02 | 205.57 | 537,802 | -3.03(-1.45%) |
Sep 26, 2019 | 208.41 | 209.25 | 207.09 | 208.59 | 271,820 | +0.20(+0.09%) |
Sep 25, 2019 | 205.73 | 209.00 | 203.83 | 208.40 | 365,434 | +2.46(+1.19%) |
Sep 24, 2019 | 209.50 | 210.33 | 205.17 | 205.94 | 565,729 | -2.35(-1.13%) |
Sep 23, 2019 | 207.69 | 208.92 | 207.16 | 208.29 | 308,658 | +0.46(+0.22%) |
Sep 20, 2019 | 210.70 | 210.75 | 207.01 | 207.83 | 411,390 | -2.23(-1.06%) |
Sep 19, 2019 | 210.17 | 211.83 | 209.72 | 210.06 | 486,981 | +0.47(+0.22%) |
Sep 18, 2019 | 209.30 | 209.65 | 206.73 | 209.59 | 289,442 | +0.12(+0.06%) |
Sep 17, 2019 | 208.82 | 209.61 | 208.42 | 209.47 | 204,542 | +0.75(+0.36%) |
Sep 16, 2019 | 207.32 | 209.15 | 206.93 | 208.72 | 303,050 | -0.20(-0.10%) |
Sep 13, 2019 | 210.21 | 210.33 | 208.76 | 208.93 | 296,854 | -1.49(-0.71%) |
Sep 12, 2019 | 210.81 | 212.25 | 209.70 | 210.41 | 1,742,206 | +0.98(+0.47%) |
Sep 11, 2019 | 207.82 | 209.56 | 207.39 | 209.44 | 301,743 | +2.13(+1.03%) |
Sep 10, 2019 | 207.18 | 207.30 | 204.85 | 207.30 | 457,748 | -1.04(-0.50%) |
Sep 09, 2019 | 210.80 | 210.97 | 207.09 | 208.34 | 729,264 | -1.61(-0.77%) |
Sep 06, 2019 | 210.72 | 210.83 | 209.56 | 209.95 | 286,130 | -0.30(-0.14%) |
Sep 05, 2019 | 208.67 | 211.07 | 208.60 | 210.25 | 456,903 | +4.17(+2.02%) |
Sep 04, 2019 | 204.78 | 206.08 | 204.62 | 206.08 | 261,242 | +3.50(+1.73%) |
Sep 03, 2019 | 203.57 | 204.22 | 201.82 | 202.58 | 479,491 | -2.53(-1.23%) |
Aug 30, 2019 | 206.48 | 206.70 | 203.57 | 205.10 | 330,590 | -0.13(-0.07%) |
Aug 29, 2019 | 204.41 | 205.86 | 203.88 | 205.24 | 433,034 | +3.55(+1.76%) |
Aug 28, 2019 | 200.50 | 202.05 | 198.96 | 201.68 | 313,072 | +0.10(+0.05%) |
Aug 27, 2019 | 203.44 | 203.78 | 200.48 | 201.59 | 377,412 | -0.50(-0.25%) |
Aug 26, 2019 | 202.04 | 202.34 | 200.59 | 202.09 | 392,839 | +2.53(+1.27%) |
Aug 23, 2019 | 205.02 | 206.97 | 198.85 | 199.56 | 651,810 | -6.58(-3.19%) |
Aug 22, 2019 | 207.17 | 207.59 | 204.42 | 206.14 | 270,191 | -0.49(-0.24%) |
Aug 21, 2019 | 206.25 | 207.21 | 205.67 | 206.63 | 387,636 | +2.36(+1.16%) |
Aug 20, 2019 | 204.91 | 205.85 | 203.98 | 204.27 | 353,423 | -0.91(-0.44%) |
Aug 19, 2019 | 205.37 | 205.97 | 204.18 | 205.18 | 686,322 | +2.99(+1.48%) |
Aug 16, 2019 | 200.55 | 202.74 | 200.04 | 202.19 | 369,428 | +3.57(+1.80%) |
Aug 15, 2019 | 199.15 | 199.54 | 196.94 | 198.62 | 669,735 | -0.39(-0.20%) |
Aug 14, 2019 | 201.47 | 202.17 | 198.37 | 199.01 | 2,351,206 | -6.31(-3.07%) |
Aug 13, 2019 | 200.37 | 206.04 | 199.92 | 205.32 | 441,295 | +4.78(+2.38%) |
Aug 12, 2019 | 201.89 | 202.33 | 199.59 | 200.54 | 359,905 | -2.66(-1.31%) |
Aug 09, 2019 | 204.46 | 204.87 | 201.78 | 203.20 | 373,593 | -2.34(-1.14%) |
Aug 08, 2019 | 202.18 | 205.62 | 201.79 | 205.54 | 1,141,594 | +4.96(+2.48%) |
Aug 07, 2019 | 197.14 | 200.96 | 196.05 | 200.58 | 481,848 | +1.36(+0.68%) |
Aug 06, 2019 | 198.77 | 200.02 | 197.05 | 199.22 | 724,270 | +2.87(+1.46%) |
Aug 05, 2019 | 199.36 | 199.39 | 194.60 | 196.34 | 1,141,813 | -8.41(-4.11%) |
Aug 02, 2019 | 206.98 | 207.45 | 203.07 | 204.76 | 715,013 | -3.89(-1.86%) |