Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 297.03 | 299.06 | 294.67 | 296.57 | 349,940 | -0.67(-0.22%) |
Aug 28, 2020 | 292.20 | 297.35 | 291.69 | 297.23 | 590,890 | +5.39(+1.85%) |
Aug 27, 2020 | 296.50 | 296.50 | 289.99 | 291.85 | 572,784 | -3.36(-1.14%) |
Aug 26, 2020 | 294.93 | 296.25 | 293.70 | 295.20 | 352,078 | +0.95(+0.32%) |
Aug 25, 2020 | 292.01 | 294.49 | 291.42 | 294.26 | 376,364 | +2.83(+0.97%) |
Aug 24, 2020 | 291.77 | 292.47 | 289.15 | 291.43 | 360,488 | +3.00(+1.04%) |
Aug 21, 2020 | 285.93 | 288.65 | 284.84 | 288.43 | 427,836 | +1.94(+0.68%) |
Aug 20, 2020 | 285.74 | 287.81 | 284.36 | 286.49 | 655,911 | -2.57(-0.89%) |
Aug 19, 2020 | 291.06 | 291.60 | 288.18 | 289.06 | 413,521 | -1.65(-0.57%) |
Aug 18, 2020 | 293.91 | 294.12 | 289.88 | 290.71 | 352,307 | -1.54(-0.53%) |
Aug 17, 2020 | 291.38 | 293.63 | 290.72 | 292.25 | 320,630 | +3.25(+1.13%) |
Aug 14, 2020 | 290.10 | 292.38 | 287.98 | 289.00 | 375,832 | -0.17(-0.06%) |
Aug 13, 2020 | 292.08 | 292.38 | 287.73 | 289.17 | 525,610 | -2.91(-0.99%) |
Aug 12, 2020 | 285.34 | 292.85 | 284.42 | 292.08 | 671,851 | +9.14(+3.23%) |
Aug 11, 2020 | 285.59 | 288.55 | 282.07 | 282.94 | 730,307 | -2.98(-1.04%) |
Aug 10, 2020 | 286.79 | 287.13 | 281.78 | 285.92 | 458,159 | -0.01(-0.00%) |
Aug 07, 2020 | 288.81 | 289.89 | 282.45 | 285.93 | 471,241 | -3.21(-1.11%) |
Aug 06, 2020 | 289.08 | 289.62 | 286.21 | 289.14 | 378,535 | -0.16(-0.05%) |
Aug 05, 2020 | 289.14 | 290.58 | 287.28 | 289.30 | 601,311 | -0.30(-0.10%) |
Aug 04, 2020 | 285.41 | 289.85 | 285.26 | 289.60 | 500,268 | +4.19(+1.47%) |
Aug 03, 2020 | 282.03 | 286.09 | 281.99 | 285.41 | 571,364 | +5.09(+1.81%) |
Jul 31, 2020 | 282.16 | 282.30 | 276.05 | 280.32 | 662,472 | -1.14(-0.40%) |
Jul 30, 2020 | 275.22 | 281.72 | 275.16 | 281.46 | 937,659 | +5.44(+1.97%) |
Jul 29, 2020 | 272.86 | 277.15 | 272.57 | 276.02 | 498,379 | +5.57(+2.06%) |
Jul 28, 2020 | 273.77 | 274.12 | 269.91 | 270.45 | 627,565 | -5.33(-1.93%) |
Jul 27, 2020 | 270.83 | 275.90 | 270.64 | 275.78 | 802,623 | +8.33(+3.11%) |
Jul 24, 2020 | 266.91 | 271.26 | 263.31 | 267.45 | 938,235 | -4.27(-1.57%) |
Jul 23, 2020 | 276.08 | 278.24 | 269.32 | 271.72 | 692,917 | -4.22(-1.53%) |
Jul 22, 2020 | 275.78 | 278.03 | 273.70 | 275.94 | 428,417 | +0.91(+0.33%) |
Jul 21, 2020 | 278.49 | 278.85 | 273.90 | 275.03 | 550,476 | -1.41(-0.51%) |
Jul 20, 2020 | 271.54 | 277.21 | 269.75 | 276.44 | 615,718 | +5.36(+1.98%) |
Jul 17, 2020 | 270.61 | 272.18 | 269.76 | 271.08 | 462,850 | +1.36(+0.50%) |
Jul 16, 2020 | 267.59 | 270.59 | 266.41 | 269.72 | 464,260 | -1.01(-0.37%) |
Jul 15, 2020 | 273.38 | 273.39 | 266.58 | 270.73 | 775,487 | -0.47(-0.17%) |
Jul 14, 2020 | 264.91 | 271.88 | 261.46 | 271.21 | 1,078,897 | +4.41(+1.65%) |
Jul 13, 2020 | 275.10 | 278.06 | 266.28 | 266.80 | 1,019,321 | -4.46(-1.64%) |
Jul 10, 2020 | 272.90 | 273.23 | 268.63 | 271.26 | 333,463 | -0.92(-0.34%) |
Jul 09, 2020 | 269.90 | 273.82 | 265.78 | 272.17 | 693,491 | +3.56(+1.33%) |
Jul 08, 2020 | 267.04 | 268.84 | 264.94 | 268.61 | 556,210 | +3.59(+1.35%) |
Jul 07, 2020 | 267.63 | 269.27 | 264.60 | 265.02 | 653,701 | -3.17(-1.18%) |
Jul 06, 2020 | 266.42 | 269.21 | 265.59 | 268.19 | 798,777 | +6.90(+2.64%) |
Jul 02, 2020 | 262.11 | 263.72 | 260.49 | 261.28 | 617,099 | +3.16(+1.22%) |
Jul 01, 2020 | 261.72 | 261.81 | 257.89 | 258.13 | 659,256 | -3.35(-1.28%) |
Jun 30, 2020 | 256.03 | 262.45 | 255.82 | 261.48 | 1,410,926 | +6.60(+2.59%) |
Jun 29, 2020 | 252.19 | 254.97 | 249.01 | 254.87 | 920,259 | +2.75(+1.09%) |
Jun 26, 2020 | 257.26 | 257.51 | 251.50 | 252.12 | 565,510 | -4.82(-1.87%) |
Jun 25, 2020 | 254.81 | 257.44 | 250.92 | 256.94 | 474,419 | +1.82(+0.71%) |
Jun 24, 2020 | 259.42 | 260.79 | 253.15 | 255.12 | 681,823 | -5.72(-2.19%) |
Jun 23, 2020 | 262.44 | 263.55 | 260.38 | 260.84 | 406,705 | +0.93(+0.36%) |
Jun 22, 2020 | 257.74 | 260.52 | 255.25 | 259.91 | 444,057 | +1.90(+0.74%) |
Jun 19, 2020 | 262.52 | 263.34 | 257.31 | 258.01 | 784,504 | -1.25(-0.48%) |
Jun 18, 2020 | 259.40 | 260.66 | 258.12 | 259.27 | 462,941 | -0.48(-0.19%) |
Jun 17, 2020 | 260.19 | 262.08 | 258.19 | 259.75 | 473,478 | +2.01(+0.78%) |
Jun 16, 2020 | 260.24 | 261.89 | 253.15 | 257.74 | 1,171,329 | +4.93(+1.95%) |
Jun 15, 2020 | 243.96 | 253.20 | 243.11 | 252.81 | 736,360 | +3.36(+1.35%) |
Jun 12, 2020 | 252.39 | 254.46 | 243.88 | 249.45 | 1,596,927 | +3.35(+1.36%) |
Jun 11, 2020 | 256.12 | 256.96 | 245.82 | 246.09 | 1,376,503 | -16.69(-6.35%) |
Jun 10, 2020 | 263.61 | 265.28 | 261.71 | 262.79 | 892,610 | +0.92(+0.35%) |
Jun 09, 2020 | 259.02 | 262.80 | 257.88 | 261.86 | 677,766 | +0.20(+0.08%) |
Jun 08, 2020 | 263.76 | 264.17 | 259.08 | 261.66 | 876,061 | -0.54(-0.21%) |
Jun 05, 2020 | 262.05 | 266.00 | 260.81 | 262.20 | 995,925 | +6.27(+2.45%) |
Jun 04, 2020 | 252.65 | 257.83 | 251.85 | 255.93 | 672,789 | +2.31(+0.91%) |
Jun 03, 2020 | 250.16 | 254.77 | 250.09 | 253.62 | 616,525 | +7.12(+2.89%) |
Jun 02, 2020 | 241.98 | 246.68 | 240.85 | 246.50 | 1,093,105 | +5.21(+2.16%) |
Jun 01, 2020 | 241.35 | 242.42 | 239.14 | 241.29 | 963,087 | -1.31(-0.54%) |
May 29, 2020 | 237.32 | 243.24 | 236.59 | 242.60 | 2,173,947 | +6.06(+2.56%) |
May 28, 2020 | 240.04 | 243.27 | 235.24 | 236.54 | 1,543,828 | -5.28(-2.18%) |
May 27, 2020 | 238.88 | 241.82 | 232.12 | 241.82 | 1,833,296 | +3.67(+1.54%) |
May 26, 2020 | 241.98 | 243.15 | 237.83 | 238.15 | 1,491,866 | +2.48(+1.05%) |
May 22, 2020 | 234.86 | 236.07 | 231.95 | 235.67 | 852,137 | +1.04(+0.44%) |
May 21, 2020 | 240.77 | 240.95 | 234.25 | 234.63 | 1,317,862 | -6.06(-2.52%) |
May 20, 2020 | 236.91 | 242.26 | 236.91 | 240.69 | 1,312,331 | +8.55(+3.68%) |
May 19, 2020 | 232.95 | 237.51 | 232.05 | 232.14 | 1,490,995 | -0.76(-0.33%) |
May 18, 2020 | 227.96 | 234.14 | 227.96 | 232.90 | 1,711,023 | +10.23(+4.59%) |
May 15, 2020 | 219.75 | 223.43 | 218.40 | 222.67 | 1,957,591 | -4.70(-2.07%) |
May 14, 2020 | 219.56 | 227.59 | 215.87 | 227.37 | 2,254,439 | +5.92(+2.68%) |
May 13, 2020 | 226.90 | 227.94 | 218.09 | 221.44 | 2,383,557 | -4.35(-1.93%) |
May 12, 2020 | 233.52 | 234.30 | 225.61 | 225.80 | 1,302,325 | -6.16(-2.65%) |
May 11, 2020 | 230.00 | 234.03 | 229.57 | 231.95 | 1,210,970 | -0.22(-0.10%) |
May 08, 2020 | 227.88 | 232.42 | 227.23 | 232.18 | 1,344,650 | +6.66(+2.95%) |
May 07, 2020 | 227.46 | 228.31 | 224.39 | 225.52 | 978,166 | +2.01(+0.90%) |
May 06, 2020 | 223.21 | 226.94 | 222.86 | 223.51 | 1,525,434 | +2.71(+1.23%) |
May 05, 2020 | 221.19 | 224.91 | 219.48 | 220.80 | 1,558,976 | +3.65(+1.68%) |
May 04, 2020 | 213.31 | 217.42 | 212.46 | 217.15 | 1,169,305 | +1.79(+0.83%) |
May 01, 2020 | 220.44 | 221.65 | 214.32 | 215.36 | 2,087,986 | -11.04(-4.88%) |
Apr 30, 2020 | 233.69 | 233.98 | 226.01 | 226.40 | 1,788,038 | -8.28(-3.53%) |
Apr 29, 2020 | 228.02 | 235.63 | 227.60 | 234.68 | 1,375,914 | +10.63(+4.75%) |
Apr 28, 2020 | 229.41 | 230.56 | 223.80 | 224.05 | 1,416,172 | -1.17(-0.52%) |
Apr 27, 2020 | 225.12 | 227.46 | 224.17 | 225.21 | 1,111,372 | +2.97(+1.34%) |
Apr 24, 2020 | 217.57 | 222.74 | 215.75 | 222.25 | 999,143 | +4.53(+2.08%) |
Apr 23, 2020 | 219.92 | 222.19 | 216.95 | 217.72 | 1,013,169 | -2.20(-1.00%) |
Apr 22, 2020 | 214.12 | 220.95 | 213.04 | 219.91 | 1,156,267 | +12.55(+6.05%) |
Apr 21, 2020 | 214.65 | 215.75 | 206.69 | 207.36 | 1,263,404 | -10.68(-4.90%) |
Apr 20, 2020 | 219.54 | 222.80 | 217.76 | 218.04 | 939,270 | -4.84(-2.17%) |
Apr 17, 2020 | 225.07 | 225.52 | 220.15 | 222.89 | 959,589 | +1.71(+0.77%) |
Apr 16, 2020 | 219.04 | 221.65 | 216.13 | 221.18 | 1,154,118 | +6.04(+2.81%) |
Apr 15, 2020 | 217.08 | 217.08 | 213.11 | 215.14 | 1,251,468 | -6.60(-2.98%) |
Apr 14, 2020 | 217.09 | 221.73 | 216.57 | 221.73 | 2,028,409 | +9.78(+4.61%) |
Apr 13, 2020 | 208.79 | 212.59 | 207.10 | 211.96 | 1,371,938 | +2.37(+1.13%) |
Apr 09, 2020 | 217.28 | 218.95 | 207.54 | 209.59 | 2,350,438 | -4.63(-2.16%) |
Apr 08, 2020 | 210.77 | 215.01 | 207.82 | 214.22 | 1,354,502 | +6.94(+3.35%) |
Apr 07, 2020 | 215.30 | 216.13 | 207.04 | 207.29 | 2,316,670 | -0.74(-0.36%) |
Apr 06, 2020 | 196.97 | 208.97 | 196.97 | 208.03 | 1,733,840 | +19.25(+10.20%) |
Apr 03, 2020 | 192.12 | 194.55 | 186.29 | 188.77 | 1,076,695 | -3.64(-1.89%) |
Apr 02, 2020 | 185.24 | 192.87 | 184.84 | 192.41 | 1,220,102 | +5.57(+2.98%) |
Apr 01, 2020 | 191.16 | 195.74 | 184.86 | 186.85 | 1,016,948 | -10.82(-5.47%) |
Mar 31, 2020 | 201.65 | 205.05 | 195.94 | 197.66 | 1,503,481 | -3.96(-1.96%) |
Mar 30, 2020 | 196.88 | 202.22 | 195.44 | 201.62 | 1,156,087 | +6.78(+3.48%) |
Mar 27, 2020 | 198.54 | 201.45 | 194.18 | 194.84 | 865,426 | -10.17(-4.96%) |
Mar 26, 2020 | 197.13 | 205.85 | 195.35 | 205.01 | 1,140,452 | +12.92(+6.72%) |
Mar 25, 2020 | 196.36 | 202.77 | 189.32 | 192.10 | 863,698 | -2.54(-1.30%) |
Mar 24, 2020 | 186.66 | 195.20 | 186.09 | 194.63 | 1,995,153 | +19.00(+10.82%) |
Mar 23, 2020 | 171.45 | 178.46 | 167.32 | 175.64 | 964,756 | +6.06(+3.57%) |
Mar 20, 2020 | 180.90 | 184.08 | 168.72 | 169.58 | 1,021,960 | -4.97(-2.85%) |
Mar 19, 2020 | 167.06 | 179.97 | 163.55 | 174.55 | 1,022,779 | +4.38(+2.57%) |
Mar 18, 2020 | 173.08 | 179.30 | 161.06 | 170.18 | 1,431,598 | -15.23(-8.22%) |
Mar 17, 2020 | 174.96 | 187.18 | 167.33 | 185.41 | 1,413,785 | +14.99(+8.80%) |
Mar 16, 2020 | 180.47 | 188.98 | 168.61 | 170.41 | 1,672,381 | -30.61(-15.23%) |
Mar 13, 2020 | 192.38 | 201.76 | 181.58 | 201.03 | 1,535,336 | +19.48(+10.73%) |
Mar 12, 2020 | 189.67 | 197.44 | 181.24 | 181.55 | 2,032,715 | -22.36(-10.96%) |
Mar 11, 2020 | 209.18 | 212.22 | 201.67 | 203.91 | 786,846 | -12.10(-5.60%) |
Mar 10, 2020 | 211.18 | 216.20 | 203.60 | 216.01 | 1,339,256 | +13.31(+6.56%) |
Mar 09, 2020 | 203.95 | 213.85 | 201.58 | 202.71 | 2,098,584 | -18.93(-8.54%) |
Mar 06, 2020 | 219.71 | 223.73 | 216.30 | 221.64 | 1,685,036 | -4.95(-2.19%) |
Mar 05, 2020 | 227.84 | 232.45 | 224.70 | 226.59 | 1,230,676 | -7.04(-3.01%) |
Mar 04, 2020 | 227.18 | 233.62 | 223.84 | 233.62 | 1,163,953 | +11.36(+5.11%) |
Mar 03, 2020 | 231.41 | 234.42 | 220.78 | 222.27 | 947,931 | -8.11(-3.52%) |
Mar 02, 2020 | 226.44 | 230.38 | 219.16 | 230.38 | 1,430,960 | +7.88(+3.54%) |
Feb 28, 2020 | 210.01 | 223.96 | 209.38 | 222.50 | 1,663,888 | +4.91(+2.25%) |
Feb 27, 2020 | 221.34 | 225.88 | 217.20 | 217.59 | 1,433,134 | -10.53(-4.62%) |
Feb 26, 2020 | 229.69 | 233.14 | 226.73 | 228.12 | 1,571,691 | +0.31(+0.13%) |
Feb 25, 2020 | 237.96 | 238.32 | 226.46 | 227.82 | 1,778,712 | -7.00(-2.98%) |
Feb 24, 2020 | 235.06 | 238.41 | 233.26 | 234.82 | 1,311,169 | -11.82(-4.79%) |
Feb 21, 2020 | 252.42 | 252.64 | 245.65 | 246.63 | 860,905 | -7.56(-2.97%) |
Feb 20, 2020 | 257.12 | 257.81 | 250.44 | 254.19 | 799,112 | -3.74(-1.45%) |
Feb 19, 2020 | 254.78 | 258.41 | 254.78 | 257.93 | 547,008 | +6.34(+2.52%) |
Feb 18, 2020 | 250.99 | 251.99 | 249.67 | 251.59 | 837,058 | -3.27(-1.28%) |
Feb 14, 2020 | 257.72 | 258.56 | 253.58 | 254.86 | 474,622 | -0.85(-0.33%) |
Feb 13, 2020 | 253.33 | 257.37 | 253.03 | 255.71 | 583,361 | +0.27(+0.11%) |
Feb 12, 2020 | 254.38 | 255.82 | 254.15 | 255.44 | 536,929 | +3.88(+1.54%) |
Feb 11, 2020 | 248.97 | 253.03 | 248.97 | 251.57 | 391,647 | +4.98(+2.02%) |
Feb 10, 2020 | 240.91 | 246.72 | 240.91 | 246.58 | 420,707 | +3.41(+1.40%) |
Feb 07, 2020 | 246.12 | 246.56 | 242.88 | 243.18 | 538,482 | -5.88(-2.36%) |
Feb 06, 2020 | 248.82 | 249.18 | 246.05 | 249.05 | 370,541 | +0.14(+0.06%) |
Feb 05, 2020 | 247.94 | 249.33 | 245.23 | 248.91 | 697,652 | +5.61(+2.30%) |
Feb 04, 2020 | 242.22 | 243.67 | 241.01 | 243.30 | 855,979 | +7.37(+3.12%) |
Feb 03, 2020 | 234.03 | 236.50 | 233.88 | 235.93 | 597,538 | +2.61(+1.12%) |
Jan 31, 2020 | 239.73 | 239.92 | 232.21 | 233.32 | 748,395 | -8.63(-3.57%) |
Jan 30, 2020 | 240.60 | 242.66 | 237.20 | 241.95 | 604,927 | +0.01(+0.00%) |
Jan 29, 2020 | 245.60 | 246.21 | 241.79 | 241.94 | 431,403 | -4.53(-1.84%) |
Jan 28, 2020 | 243.61 | 247.33 | 242.25 | 246.47 | 835,596 | +5.59(+2.32%) |
Jan 27, 2020 | 243.34 | 243.83 | 240.39 | 240.88 | 1,115,545 | -9.56(-3.82%) |
Jan 24, 2020 | 256.83 | 257.19 | 248.69 | 250.44 | 564,838 | -2.69(-1.06%) |
Jan 23, 2020 | 252.19 | 253.36 | 249.90 | 253.13 | 373,227 | +1.90(+0.76%) |
Jan 22, 2020 | 251.38 | 254.02 | 250.65 | 251.23 | 434,505 | +1.68(+0.67%) |
Jan 21, 2020 | 248.72 | 250.41 | 248.50 | 249.55 | 572,898 | -0.14(-0.06%) |
Jan 17, 2020 | 249.34 | 249.69 | 247.74 | 249.69 | 352,946 | +1.86(+0.75%) |
Jan 16, 2020 | 245.85 | 247.93 | 245.68 | 247.83 | 593,603 | +3.86(+1.58%) |
Jan 15, 2020 | 246.93 | 247.04 | 242.97 | 243.97 | 526,615 | -2.61(-1.06%) |
Jan 14, 2020 | 246.70 | 248.66 | 245.30 | 246.58 | 311,309 | +0.54(+0.22%) |
Jan 13, 2020 | 244.90 | 246.39 | 244.16 | 246.05 | 329,873 | +2.84(+1.17%) |
Jan 10, 2020 | 246.18 | 246.18 | 242.50 | 243.21 | 677,869 | -1.42(-0.58%) |
Jan 09, 2020 | 246.47 | 246.47 | 242.32 | 244.63 | 222,051 | +1.54(+0.63%) |
Jan 08, 2020 | 243.79 | 244.73 | 242.05 | 243.09 | 450,666 | -0.22(-0.09%) |
Jan 07, 2020 | 241.89 | 244.27 | 240.46 | 243.31 | 398,129 | +4.40(+1.84%) |
Jan 06, 2020 | 238.40 | 239.68 | 237.35 | 238.91 | 560,852 | -2.52(-1.04%) |
Jan 03, 2020 | 242.23 | 243.54 | 240.90 | 241.43 | 428,785 | -4.59(-1.87%) |
Jan 02, 2020 | 244.07 | 246.02 | 242.86 | 246.02 | 442,866 | +4.98(+2.07%) |
Dec 31, 2019 | 239.13 | 241.16 | 239.02 | 241.04 | 209,809 | +0.65(+0.27%) |
Dec 30, 2019 | 242.15 | 242.15 | 238.73 | 240.38 | 388,654 | -1.82(-0.75%) |
Dec 27, 2019 | 243.69 | 243.69 | 241.39 | 242.21 | 383,365 | -0.48(-0.20%) |
Dec 26, 2019 | 243.44 | 243.44 | 241.78 | 242.69 | 227,127 | +0.28(+0.11%) |
Dec 24, 2019 | 242.55 | 242.61 | 241.18 | 242.41 | 175,014 | +0.39(+0.16%) |
Dec 23, 2019 | 243.14 | 243.26 | 241.71 | 242.01 | 470,926 | +0.77(+0.32%) |
Dec 20, 2019 | 240.63 | 241.81 | 239.51 | 241.25 | 359,613 | +2.28(+0.95%) |
Dec 19, 2019 | 238.01 | 238.97 | 236.87 | 238.97 | 369,275 | +1.91(+0.81%) |
Dec 18, 2019 | 237.66 | 237.66 | 236.20 | 237.06 | 334,676 | -0.12(-0.05%) |
Dec 17, 2019 | 237.42 | 237.65 | 235.95 | 237.19 | 338,294 | +1.07(+0.45%) |
Dec 16, 2019 | 236.46 | 238.17 | 235.94 | 236.12 | 728,868 | +2.24(+0.96%) |
Dec 13, 2019 | 235.04 | 237.46 | 232.82 | 233.88 | 604,889 | -1.03(-0.44%) |
Dec 12, 2019 | 228.37 | 235.32 | 228.37 | 234.92 | 763,241 | +6.20(+2.71%) |
Dec 11, 2019 | 224.71 | 229.06 | 224.56 | 228.72 | 508,436 | +4.59(+2.05%) |
Dec 10, 2019 | 224.36 | 225.59 | 223.28 | 224.13 | 182,143 | +0.95(+0.42%) |
Dec 09, 2019 | 224.73 | 224.93 | 223.15 | 223.18 | 171,748 | -1.02(-0.46%) |
Dec 06, 2019 | 223.74 | 224.85 | 223.34 | 224.20 | 349,280 | +3.19(+1.45%) |
Dec 05, 2019 | 221.43 | 221.92 | 220.04 | 221.01 | 517,428 | +1.10(+0.50%) |
Dec 04, 2019 | 219.47 | 220.87 | 219.27 | 219.91 | 376,888 | +3.42(+1.58%) |
Dec 03, 2019 | 215.16 | 216.70 | 214.12 | 216.48 | 710,204 | -3.41(-1.55%) |
Dec 02, 2019 | 223.55 | 223.78 | 219.42 | 219.89 | 570,773 | -3.43(-1.54%) |
Nov 29, 2019 | 224.99 | 224.99 | 223.04 | 223.32 | 214,210 | -2.42(-1.07%) |
Nov 27, 2019 | 225.03 | 225.77 | 224.74 | 225.74 | 270,140 | +1.62(+0.72%) |
Nov 26, 2019 | 224.59 | 224.94 | 223.10 | 224.13 | 745,605 | -0.84(-0.37%) |
Nov 25, 2019 | 221.79 | 225.19 | 221.79 | 224.97 | 428,289 | +5.27(+2.40%) |
Nov 22, 2019 | 220.56 | 221.77 | 219.18 | 219.70 | 358,375 | -0.23(-0.10%) |
Nov 21, 2019 | 220.75 | 221.88 | 218.96 | 219.93 | 726,362 | -2.37(-1.07%) |
Nov 20, 2019 | 223.90 | 225.02 | 220.60 | 222.30 | 492,668 | -2.65(-1.18%) |
Nov 19, 2019 | 227.13 | 227.47 | 223.71 | 224.95 | 255,022 | -1.13(-0.50%) |
Nov 18, 2019 | 226.57 | 227.47 | 224.97 | 226.08 | 280,420 | -0.52(-0.23%) |
Nov 15, 2019 | 227.51 | 228.51 | 225.54 | 226.59 | 340,603 | +2.06(+0.92%) |
Nov 14, 2019 | 224.09 | 224.73 | 222.82 | 224.54 | 340,230 | -0.75(-0.33%) |
Nov 13, 2019 | 223.81 | 225.83 | 222.72 | 225.28 | 324,010 | +0.24(+0.11%) |
Nov 12, 2019 | 225.15 | 226.79 | 224.16 | 225.04 | 503,266 | +0.46(+0.20%) |
Nov 11, 2019 | 223.61 | 224.93 | 222.76 | 224.59 | 291,456 | -0.93(-0.41%) |
Nov 08, 2019 | 223.52 | 225.66 | 222.20 | 225.51 | 365,798 | +1.13(+0.50%) |
Nov 07, 2019 | 226.37 | 226.84 | 223.46 | 224.38 | 519,757 | +1.35(+0.60%) |
Nov 06, 2019 | 224.11 | 224.17 | 220.77 | 223.04 | 569,640 | -1.50(-0.67%) |
Nov 05, 2019 | 225.09 | 226.35 | 223.90 | 224.54 | 381,113 | +0.12(+0.06%) |
Nov 04, 2019 | 222.31 | 224.64 | 222.25 | 224.41 | 695,133 | +4.89(+2.23%) |
Nov 01, 2019 | 216.63 | 219.53 | 215.62 | 219.53 | 693,229 | +4.93(+2.30%) |
Oct 31, 2019 | 215.33 | 215.33 | 211.81 | 214.60 | 301,843 | -1.09(-0.51%) |
Oct 30, 2019 | 217.26 | 217.31 | 214.26 | 215.69 | 373,317 | +0.08(+0.04%) |
Oct 29, 2019 | 218.06 | 219.53 | 215.61 | 215.61 | 405,230 | -2.26(-1.04%) |
Oct 28, 2019 | 215.57 | 218.04 | 215.26 | 217.87 | 405,108 | +3.89(+1.82%) |
Oct 25, 2019 | 210.29 | 214.19 | 210.18 | 213.98 | 648,066 | +4.38(+2.09%) |
Oct 24, 2019 | 207.29 | 209.80 | 207.04 | 209.60 | 676,278 | +5.06(+2.47%) |
Oct 23, 2019 | 204.72 | 206.51 | 203.28 | 204.54 | 557,704 | -4.02(-1.93%) |
Oct 22, 2019 | 211.01 | 211.13 | 208.55 | 208.55 | 414,542 | -1.84(-0.87%) |
Oct 21, 2019 | 208.33 | 210.41 | 207.82 | 210.39 | 453,079 | +4.06(+1.97%) |
Oct 18, 2019 | 208.16 | 208.82 | 204.49 | 206.32 | 328,999 | -2.21(-1.06%) |
Oct 17, 2019 | 210.56 | 211.11 | 207.38 | 208.53 | 449,444 | +0.35(+0.17%) |
Oct 16, 2019 | 209.98 | 210.96 | 207.58 | 208.18 | 614,936 | -2.99(-1.42%) |
Oct 15, 2019 | 207.91 | 211.60 | 207.56 | 211.18 | 462,255 | +4.54(+2.20%) |
Oct 14, 2019 | 206.52 | 206.97 | 205.48 | 206.63 | 387,282 | -0.03(-0.01%) |
Oct 11, 2019 | 205.66 | 209.04 | 205.59 | 206.66 | 679,220 | +4.76(+2.36%) |
Oct 10, 2019 | 200.16 | 204.09 | 200.16 | 201.90 | 390,895 | +1.95(+0.98%) |
Oct 09, 2019 | 199.26 | 201.30 | 198.86 | 199.94 | 490,486 | +3.21(+1.63%) |
Oct 08, 2019 | 200.40 | 200.95 | 196.50 | 196.73 | 715,050 | -6.28(-3.10%) |
Oct 07, 2019 | 204.08 | 205.01 | 202.91 | 203.02 | 426,799 | -1.20(-0.59%) |
Oct 04, 2019 | 201.90 | 204.52 | 201.47 | 204.21 | 426,642 | +3.34(+1.66%) |
Oct 03, 2019 | 197.60 | 200.92 | 195.07 | 200.87 | 559,571 | +3.47(+1.76%) |
Oct 02, 2019 | 199.23 | 199.30 | 196.10 | 197.40 | 463,688 | -2.93(-1.46%) |
Oct 01, 2019 | 203.62 | 206.22 | 199.79 | 200.33 | 634,586 | -1.89(-0.94%) |
Sep 30, 2019 | 201.34 | 202.59 | 200.45 | 202.22 | 376,293 | +1.77(+0.88%) |
Sep 27, 2019 | 204.16 | 204.58 | 198.85 | 200.45 | 724,069 | -4.80(-2.34%) |
Sep 26, 2019 | 204.99 | 205.86 | 203.22 | 205.25 | 374,711 | +0.26(+0.13%) |
Sep 25, 2019 | 200.58 | 205.66 | 198.84 | 205.00 | 360,232 | +3.38(+1.67%) |
Sep 24, 2019 | 205.83 | 206.53 | 200.54 | 201.62 | 411,584 | -4.29(-2.09%) |
Sep 23, 2019 | 202.59 | 205.99 | 202.44 | 205.91 | 739,849 | +3.29(+1.63%) |
Sep 20, 2019 | 206.99 | 206.99 | 201.89 | 202.62 | 680,989 | -3.80(-1.84%) |
Sep 19, 2019 | 208.05 | 208.69 | 206.37 | 206.42 | 370,693 | -1.36(-0.66%) |
Sep 18, 2019 | 207.64 | 207.78 | 204.72 | 207.78 | 229,260 | +0.38(+0.18%) |
Sep 17, 2019 | 206.57 | 207.67 | 205.28 | 207.40 | 233,988 | +0.46(+0.22%) |
Sep 16, 2019 | 206.71 | 207.80 | 204.99 | 206.94 | 294,299 | -1.34(-0.64%) |
Sep 13, 2019 | 208.97 | 209.30 | 207.32 | 208.28 | 458,683 | -0.42(-0.20%) |
Sep 12, 2019 | 210.32 | 210.75 | 207.50 | 208.70 | 601,667 | +0.47(+0.22%) |
Sep 11, 2019 | 206.34 | 208.35 | 205.04 | 208.24 | 494,066 | +3.08(+1.50%) |
Sep 10, 2019 | 203.62 | 205.16 | 202.01 | 205.16 | 452,205 | +0.91(+0.45%) |
Sep 09, 2019 | 204.33 | 205.95 | 203.48 | 204.25 | 336,857 | +0.74(+0.37%) |
Sep 06, 2019 | 203.50 | 204.07 | 202.15 | 203.50 | 445,662 | +0.54(+0.27%) |
Sep 05, 2019 | 201.14 | 205.34 | 200.59 | 202.96 | 713,261 | +6.06(+3.08%) |
Sep 04, 2019 | 194.69 | 197.05 | 194.69 | 196.91 | 486,071 | +5.15(+2.69%) |